611 lines
27 KiB
CSV
611 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,190800,350007701,723,723,723,723,9417
|
|
20230809,190700,350007701,723,723,723,723,0
|
|
20230809,190600,350007701,723,723,723,723,0
|
|
20230809,190500,350007701,723,723,723,723,0
|
|
20230809,190400,350007701,723,723,723,723,0
|
|
20230809,190300,350007701,723,723,723,723,0
|
|
20230809,190200,350007701,723,723,723,723,0
|
|
20230809,190100,350007701,723,723,723,723,0
|
|
20230809,190000,350007701,723,723,723,723,0
|
|
20230809,185900,350007701,723,723,723,723,0
|
|
20230809,185800,350007701,723,723,723,723,0
|
|
20230809,185700,350007701,723,723,723,723,0
|
|
20230809,185600,350007701,723,723,723,723,0
|
|
20230809,185500,350007701,723,723,723,723,0
|
|
20230809,185400,350007701,723,723,723,723,0
|
|
20230809,185300,350007701,723,723,723,723,0
|
|
20230809,185200,350007701,723,723,723,723,0
|
|
20230809,185100,350007701,723,723,723,723,0
|
|
20230809,185000,350007701,723,723,723,723,0
|
|
20230809,184900,350007701,723,723,723,723,0
|
|
20230809,184800,350007701,723,723,723,723,0
|
|
20230809,184700,350007701,723,723,723,723,0
|
|
20230809,184600,350007701,723,723,723,723,0
|
|
20230809,184500,350007701,723,723,723,723,0
|
|
20230809,184400,350007701,723,723,723,723,0
|
|
20230809,184300,350007701,723,723,723,723,0
|
|
20230809,184200,350007701,723,723,723,723,0
|
|
20230809,184100,350007701,723,723,723,723,0
|
|
20230809,184000,350007701,723,723,723,723,0
|
|
20230809,183900,350007701,723,723,723,723,0
|
|
20230809,183800,350007701,723,723,723,723,9417
|
|
20230809,183700,350007701,723,723,723,723,0
|
|
20230809,183600,350007701,723,723,723,723,0
|
|
20230809,183500,350007701,723,723,723,723,0
|
|
20230809,183400,350007701,723,723,723,723,0
|
|
20230809,183300,350007701,723,723,723,723,0
|
|
20230809,183200,350007701,723,723,723,723,0
|
|
20230809,183100,350007701,723,723,723,723,0
|
|
20230809,183000,350007701,723,723,723,723,0
|
|
20230809,182900,350007701,723,723,723,723,0
|
|
20230809,182800,350007701,723,723,723,723,0
|
|
20230809,182700,350007701,723,723,723,723,0
|
|
20230809,182600,350007701,723,723,723,723,0
|
|
20230809,182500,350007701,723,723,723,723,0
|
|
20230809,182400,350007701,723,723,723,723,0
|
|
20230809,182300,350007701,723,723,723,723,0
|
|
20230809,182200,350007701,723,723,723,723,0
|
|
20230809,182100,350007701,723,723,723,723,0
|
|
20230809,182000,350007701,723,723,723,723,0
|
|
20230809,181900,350007701,723,723,723,723,0
|
|
20230809,181800,350007701,723,723,723,723,0
|
|
20230809,181700,350007701,723,723,723,723,0
|
|
20230809,181600,350007701,723,723,723,723,0
|
|
20230809,181500,350007701,723,723,723,723,0
|
|
20230809,181400,350007701,723,723,723,723,0
|
|
20230809,181300,350007701,723,723,723,723,0
|
|
20230809,181200,350007701,723,723,723,723,0
|
|
20230809,181100,350007701,723,723,723,723,0
|
|
20230809,181000,350007701,723,723,723,723,0
|
|
20230809,180900,350007701,723,723,723,723,0
|
|
20230809,180800,350007701,723,723,723,723,9417
|
|
20230809,180700,350007701,723,723,723,723,0
|
|
20230809,180600,350007701,723,723,723,723,0
|
|
20230809,180500,350007701,723,723,723,723,0
|
|
20230809,180400,350007701,723,723,723,723,0
|
|
20230809,180300,350007701,723,723,723,723,0
|
|
20230809,180200,350007701,723,723,723,723,0
|
|
20230809,180100,350007701,723,723,723,723,0
|
|
20230809,180000,350007701,723,723,723,723,0
|
|
20230809,175900,350007701,723,723,723,723,0
|
|
20230809,175800,350007701,723,723,723,723,0
|
|
20230809,175700,350007701,723,723,723,723,0
|
|
20230809,175600,350007701,723,723,723,723,0
|
|
20230809,175500,350007701,723,723,723,723,0
|
|
20230809,175400,350007701,723,723,723,723,0
|
|
20230809,175300,350007701,723,723,723,723,0
|
|
20230809,175200,350007701,723,723,723,723,0
|
|
20230809,175100,350007701,723,723,723,723,0
|
|
20230809,175000,350007701,723,723,723,723,0
|
|
20230809,174900,350007701,723,723,723,723,0
|
|
20230809,174800,350007701,723,723,723,723,0
|
|
20230809,174700,350007701,723,723,723,723,0
|
|
20230809,174600,350007701,723,723,723,723,0
|
|
20230809,174500,350007701,723,723,723,723,0
|
|
20230809,174400,350007701,723,723,723,723,0
|
|
20230809,174300,350007701,723,723,723,723,0
|
|
20230809,174200,350007701,723,723,723,723,0
|
|
20230809,174100,350007701,723,723,723,723,0
|
|
20230809,174000,350007701,723,723,723,723,0
|
|
20230809,173900,350007701,723,723,723,723,0
|
|
20230809,173800,350007701,723,723,723,723,9417
|
|
20230809,173700,350007701,723,723,723,723,0
|
|
20230809,173600,350007701,723,723,723,723,0
|
|
20230809,173500,350007701,723,723,723,723,0
|
|
20230809,173400,350007701,723,723,723,723,0
|
|
20230809,173300,350007701,723,723,723,723,0
|
|
20230809,173200,350007701,723,723,723,723,0
|
|
20230809,173100,350007701,723,723,723,723,0
|
|
20230809,173000,350007701,723,723,723,723,0
|
|
20230809,172900,350007701,723,723,723,723,0
|
|
20230809,172800,350007701,723,723,723,723,0
|
|
20230809,172700,350007701,723,723,723,723,0
|
|
20230809,172600,350007701,723,723,723,723,0
|
|
20230809,172500,350007701,723,723,723,723,0
|
|
20230809,172400,350007701,723,723,723,723,0
|
|
20230809,172300,350007701,723,723,723,723,0
|
|
20230809,172200,350007701,723,723,723,723,0
|
|
20230809,172100,350007701,723,723,723,723,0
|
|
20230809,172000,350007701,723,723,723,723,0
|
|
20230809,171900,350007701,723,723,723,723,0
|
|
20230809,171800,350007701,723,723,723,723,0
|
|
20230809,171700,350007701,723,723,723,723,0
|
|
20230809,171600,350007701,723,723,723,723,0
|
|
20230809,171500,350007701,723,723,723,723,0
|
|
20230809,171400,350007701,723,723,723,723,0
|
|
20230809,171300,350007701,723,723,723,723,0
|
|
20230809,171200,350007701,723,723,723,723,0
|
|
20230809,171100,350007701,723,723,723,723,0
|
|
20230809,171000,350007701,723,723,723,723,0
|
|
20230809,170900,350007701,723,723,723,723,0
|
|
20230809,170800,350007701,723,723,723,723,9417
|
|
20230809,170700,350007701,723,723,723,723,0
|
|
20230809,170600,350007701,723,723,723,723,0
|
|
20230809,170500,350007701,723,723,723,723,0
|
|
20230809,170400,350007701,723,723,723,723,0
|
|
20230809,170300,350007701,723,723,723,723,0
|
|
20230809,170200,350007701,723,723,723,723,0
|
|
20230809,170100,350007701,723,723,723,723,0
|
|
20230809,170000,350007701,723,723,723,723,0
|
|
20230809,165900,350007701,723,723,723,723,0
|
|
20230809,165800,350007701,723,723,723,723,0
|
|
20230809,165700,350007701,723,723,723,723,0
|
|
20230809,165600,350007701,723,723,723,723,0
|
|
20230809,165500,350007701,723,723,723,723,0
|
|
20230809,165400,350007701,723,723,723,723,0
|
|
20230809,165300,350007701,723,723,723,723,0
|
|
20230809,165200,350007701,723,723,723,723,0
|
|
20230809,165100,350007701,723,723,723,723,0
|
|
20230809,165000,350007701,723,723,723,723,0
|
|
20230809,164900,350007701,723,723,723,723,0
|
|
20230809,164800,350007701,723,723,723,723,0
|
|
20230809,164700,350007701,723,723,723,723,0
|
|
20230809,164600,350007701,723,723,723,723,0
|
|
20230809,164500,350007701,723,723,723,723,0
|
|
20230809,164400,350007701,723,723,723,723,0
|
|
20230809,164300,350007701,723,723,723,723,0
|
|
20230809,164200,350007701,723,723,723,723,0
|
|
20230809,164100,350007701,723,723,723,723,0
|
|
20230809,164000,350007701,723,723,723,723,0
|
|
20230809,163900,350007701,723,723,723,723,0
|
|
20230809,163800,350007701,723,723,723,723,9417
|
|
20230809,163700,350007701,723,723,723,723,0
|
|
20230809,163600,350007701,723,723,723,723,0
|
|
20230809,163500,350007701,723,723,723,723,0
|
|
20230809,163400,350007701,723,723,723,723,0
|
|
20230809,163300,350007701,723,723,723,723,0
|
|
20230809,163200,350007701,723,723,723,723,0
|
|
20230809,163100,350007701,723,723,723,723,0
|
|
20230809,163000,350007701,723,723,723,723,0
|
|
20230809,162900,350007701,723,723,723,723,0
|
|
20230809,162800,350007701,723,723,723,723,0
|
|
20230809,162700,350007701,723,723,723,723,0
|
|
20230809,162600,350007701,723,723,723,723,0
|
|
20230809,162500,350007701,723,723,723,723,0
|
|
20230809,162400,350007701,723,723,723,723,0
|
|
20230809,162300,350007701,723,723,723,723,0
|
|
20230809,162200,350007701,723,723,723,723,0
|
|
20230809,162100,350007701,723,723,723,723,0
|
|
20230809,162000,350007701,723,723,723,723,0
|
|
20230809,161900,350007701,723,723,723,723,0
|
|
20230809,161800,350007701,723,723,723,723,0
|
|
20230809,161700,350007701,723,723,723,723,0
|
|
20230809,161600,350007701,723,723,723,723,0
|
|
20230809,161500,350007701,723,723,723,723,0
|
|
20230809,161400,350007701,723,723,723,723,0
|
|
20230809,161300,350007701,723,723,723,723,0
|
|
20230809,161200,350007701,723,723,723,723,0
|
|
20230809,161100,350007701,723,723,723,723,0
|
|
20230809,161000,350007701,723,723,723,723,0
|
|
20230809,160900,350007701,723,723,723,723,0
|
|
20230809,160800,350007701,723,723,723,723,9417
|
|
20230809,160700,350007701,723,723,723,723,0
|
|
20230809,160600,350007701,723,723,723,723,0
|
|
20230809,160500,350007701,723,723,723,723,0
|
|
20230809,160400,350007701,723,723,723,723,0
|
|
20230809,160300,350007701,723,723,723,723,0
|
|
20230809,160200,350007701,723,723,723,723,0
|
|
20230809,160100,350007701,723,723,723,723,0
|
|
20230809,160000,350007701,723,723,723,723,0
|
|
20230809,155900,350007701,723,723,723,723,0
|
|
20230809,155800,350007701,723,723,723,723,0
|
|
20230809,155700,350007701,723,723,723,723,0
|
|
20230809,155600,350007701,723,723,723,723,0
|
|
20230809,155500,350007701,723,723,723,723,0
|
|
20230809,155400,350007701,723,723,723,723,0
|
|
20230809,155300,350007701,723,723,723,723,0
|
|
20230809,155200,350007701,723,723,723,723,0
|
|
20230809,155100,350007701,723,723,723,723,0
|
|
20230809,155000,350007701,723,723,723,723,0
|
|
20230809,154900,350007701,723,723,723,723,0
|
|
20230809,154800,350007701,723,723,723,723,0
|
|
20230809,154700,350007701,723,723,723,723,0
|
|
20230809,154600,350007701,723,723,723,723,0
|
|
20230809,154500,350007701,723,723,723,723,0
|
|
20230809,154400,350007701,723,723,723,723,0
|
|
20230809,154300,350007701,723,723,723,723,0
|
|
20230809,154200,350007701,723,723,723,723,0
|
|
20230809,154100,350007701,723,723,723,723,0
|
|
20230809,154000,350007701,723,723,723,723,0
|
|
20230809,153900,350007701,723,723,723,723,0
|
|
20230809,153800,350007701,723,723,723,723,9417
|
|
20230809,153700,350007701,723,723,723,723,0
|
|
20230809,153600,350007701,723,723,723,723,0
|
|
20230809,153500,350007701,723,723,723,723,0
|
|
20230809,153400,350007701,723,723,723,723,0
|
|
20230809,153300,350007701,723,723,723,723,0
|
|
20230809,153200,350007701,723,723,723,723,0
|
|
20230809,153100,350007701,723,723,723,723,0
|
|
20230809,153000,350007701,723,723,723,723,9417
|
|
20230809,152900,343199210,729,729,729,729,0
|
|
20230809,152800,343199210,729,729,729,729,0
|
|
20230809,152700,343199210,729,729,729,729,0
|
|
20230809,152600,343199210,729,729,729,729,0
|
|
20230809,152500,343199210,729,729,729,729,0
|
|
20230809,152400,343199210,729,729,729,729,0
|
|
20230809,152300,343199210,729,729,729,729,0
|
|
20230809,152200,343199210,729,729,729,729,0
|
|
20230809,152100,343199210,729,729,729,729,0
|
|
20230809,152000,343199210,729,729,729,729,0
|
|
20230809,151900,343199210,729,729,729,729,335
|
|
20230809,151800,342954995,731,730,731,729,1562
|
|
20230809,151700,341814251,730,730,731,730,211
|
|
20230809,151600,341660217,731,730,731,730,1230
|
|
20230809,151500,340762302,730,728,730,728,324
|
|
20230809,151400,340525830,731,733,733,729,2171
|
|
20230809,151300,338941707,731,733,733,731,1025
|
|
20230809,151200,338192382,731,732,732,728,267
|
|
20230809,151100,337997802,732,727,732,723,35153
|
|
20230809,151000,312518263,725,737,737,725,28287
|
|
20230809,150900,291906647,733,734,734,733,4700
|
|
20230809,150800,288459047,738,738,738,738,0
|
|
20230809,150700,288459047,738,734,738,734,3
|
|
20230809,150600,288456841,738,738,738,738,0
|
|
20230809,150500,288456841,738,738,738,738,9
|
|
20230809,150400,288450199,738,738,738,738,0
|
|
20230809,150300,288450199,738,738,738,734,8
|
|
20230809,150200,288444303,738,736,738,734,1084
|
|
20230809,150100,287647825,737,737,737,737,7
|
|
20230809,150000,287642666,737,737,737,737,2
|
|
20230809,145900,287641192,736,737,737,736,288
|
|
20230809,145800,287428956,737,737,737,737,3
|
|
20230809,145700,287426745,738,738,738,738,7
|
|
20230809,145600,287421579,738,738,738,738,0
|
|
20230809,145500,287421579,738,738,738,738,0
|
|
20230809,145400,287421579,738,738,738,738,0
|
|
20230809,145300,287421579,738,738,738,738,0
|
|
20230809,145200,287421579,738,735,738,735,446
|
|
20230809,145100,287093052,735,736,736,735,54
|
|
20230809,145000,287053339,737,737,737,737,243
|
|
20230809,144900,286874248,737,736,737,736,1220
|
|
20230809,144800,285976108,737,737,737,737,0
|
|
20230809,144700,285976108,737,737,737,737,2
|
|
20230809,144600,285974634,737,734,737,733,90
|
|
20230809,144500,285908648,735,735,735,735,11
|
|
20230809,144400,285900563,738,738,738,738,0
|
|
20230809,144300,285900563,738,738,738,738,0
|
|
20230809,144200,285900563,738,738,738,738,0
|
|
20230809,144100,285900563,738,738,738,738,0
|
|
20230809,144000,285900563,738,738,738,738,0
|
|
20230809,143900,285900563,738,738,738,738,0
|
|
20230809,143800,285900563,738,738,738,738,0
|
|
20230809,143700,285900563,738,738,738,738,0
|
|
20230809,143600,285900563,738,738,738,738,69
|
|
20230809,143500,285849641,738,737,738,737,14
|
|
20230809,143400,285839312,738,736,738,736,779
|
|
20230809,143300,285264652,739,739,739,739,0
|
|
20230809,143200,285264652,739,739,739,739,0
|
|
20230809,143100,285264652,739,739,739,739,0
|
|
20230809,143000,285264652,739,739,739,739,0
|
|
20230809,142900,285264652,739,739,739,739,1
|
|
20230809,142800,285263913,739,735,739,735,102
|
|
20230809,142700,285188741,731,731,731,731,2442
|
|
20230809,142600,283403639,731,731,731,731,1002
|
|
20230809,142500,282671177,732,732,732,732,138
|
|
20230809,142400,282570161,732,732,732,732,0
|
|
20230809,142300,282570161,732,732,732,732,0
|
|
20230809,142200,282570161,732,733,733,732,51
|
|
20230809,142100,282532828,736,736,736,736,2
|
|
20230809,142000,282531356,736,736,737,736,12
|
|
20230809,141900,282522523,737,736,737,736,11
|
|
20230809,141800,282514426,735,735,735,735,0
|
|
20230809,141700,282514426,735,735,735,735,0
|
|
20230809,141600,282514426,735,735,735,735,1
|
|
20230809,141500,282513691,734,734,734,734,1
|
|
20230809,141400,282512957,733,737,737,733,10
|
|
20230809,141300,282505623,733,734,734,733,1501
|
|
20230809,141200,281405223,739,739,739,739,500
|
|
20230809,141100,281035723,740,739,740,739,411
|
|
20230809,141000,280731993,733,729,742,729,10751
|
|
20230809,140900,272834962,729,725,729,720,23068
|
|
20230809,140800,256158952,724,732,732,724,34000
|
|
20230809,140700,231414523,730,730,730,730,0
|
|
20230809,140600,231414523,730,734,734,730,691
|
|
20230809,140500,230910081,730,733,733,730,1374
|
|
20230809,140400,229906042,733,733,733,733,41
|
|
20230809,140300,229875989,734,735,735,734,1140
|
|
20230809,140200,229038128,738,738,738,738,0
|
|
20230809,140100,229038128,738,738,738,738,0
|
|
20230809,140000,229038128,738,738,738,738,0
|
|
20230809,135900,229038128,738,738,738,738,0
|
|
20230809,135800,229038128,738,738,738,738,0
|
|
20230809,135700,229038128,738,736,738,736,1501
|
|
20230809,135600,227932790,736,736,736,736,0
|
|
20230809,135500,227932790,736,736,736,736,2000
|
|
20230809,135400,226460790,736,736,736,736,0
|
|
20230809,135300,226460790,736,736,736,736,0
|
|
20230809,135200,226460790,736,736,736,736,101
|
|
20230809,135100,226386454,735,735,735,735,0
|
|
20230809,135000,226386454,735,738,738,735,101
|
|
20230809,134900,226312216,735,737,737,735,4000
|
|
20230809,134800,223369496,738,738,738,738,0
|
|
20230809,134700,223369496,738,738,738,738,820
|
|
20230809,134600,222764336,738,738,738,738,0
|
|
20230809,134500,222764336,738,738,738,738,200
|
|
20230809,134400,222616736,738,738,738,738,0
|
|
20230809,134300,222616736,738,738,738,738,0
|
|
20230809,134200,222616736,738,738,738,738,0
|
|
20230809,134100,222616736,738,738,738,738,0
|
|
20230809,134000,222616736,738,738,738,738,4000
|
|
20230809,133900,219664736,742,742,742,742,0
|
|
20230809,133800,219664736,742,742,742,742,0
|
|
20230809,133700,219664736,742,742,742,742,0
|
|
20230809,133600,219664736,742,742,742,742,2
|
|
20230809,133500,219663252,742,742,742,742,100
|
|
20230809,133400,219589052,742,742,742,742,0
|
|
20230809,133300,219589052,742,742,742,742,0
|
|
20230809,133200,219589052,742,742,742,742,0
|
|
20230809,133100,219589052,742,742,742,742,0
|
|
20230809,133000,219589052,742,742,742,742,0
|
|
20230809,132900,219589052,742,737,742,737,990
|
|
20230809,132800,218858822,737,737,737,737,0
|
|
20230809,132700,218858822,737,737,737,737,0
|
|
20230809,132600,218858822,737,737,737,737,0
|
|
20230809,132500,218858822,737,737,737,737,0
|
|
20230809,132400,218858822,737,738,738,737,803
|
|
20230809,132300,218266645,742,742,742,742,5
|
|
20230809,132200,218262935,738,738,738,738,0
|
|
20230809,132100,218262935,738,738,738,738,0
|
|
20230809,132000,218262935,738,738,738,738,0
|
|
20230809,131900,218262935,738,741,742,738,2026
|
|
20230809,131800,216763646,742,742,742,742,0
|
|
20230809,131700,216763646,742,742,742,742,0
|
|
20230809,131600,216763646,742,742,742,742,0
|
|
20230809,131500,216763646,742,742,742,742,0
|
|
20230809,131400,216763646,742,742,742,742,0
|
|
20230809,131300,216763646,742,742,742,742,2
|
|
20230809,131200,216762162,742,742,742,742,0
|
|
20230809,131100,216762162,742,742,742,742,5
|
|
20230809,131000,216758452,742,741,742,741,1931
|
|
20230809,130900,215327579,740,740,740,740,165
|
|
20230809,130800,215205479,740,740,740,740,0
|
|
20230809,130700,215205479,740,740,740,740,0
|
|
20230809,130600,215205479,740,740,740,740,114
|
|
20230809,130500,215121119,740,740,740,740,500
|
|
20230809,130400,214751119,740,740,740,740,0
|
|
20230809,130300,214751119,740,740,740,740,0
|
|
20230809,130200,214751119,740,740,740,740,0
|
|
20230809,130100,214751119,740,740,740,740,200
|
|
20230809,130000,214603119,740,740,740,740,0
|
|
20230809,125900,214603119,740,740,740,740,0
|
|
20230809,125800,214603119,740,740,740,740,0
|
|
20230809,125700,214603119,740,740,740,740,1
|
|
20230809,125600,214602379,740,742,742,740,10100
|
|
20230809,125500,207128174,742,742,742,742,0
|
|
20230809,125400,207128174,742,742,742,742,1
|
|
20230809,125300,207127432,742,741,742,741,529
|
|
20230809,125200,206735442,740,740,740,740,9611
|
|
20230809,125100,199623302,740,740,740,740,2
|
|
20230809,125000,199621822,740,740,740,740,0
|
|
20230809,124900,199621822,740,740,740,740,0
|
|
20230809,124800,199621822,740,740,740,740,0
|
|
20230809,124700,199621822,740,740,740,740,0
|
|
20230809,124600,199621822,740,740,740,740,18
|
|
20230809,124500,199608502,740,740,740,740,0
|
|
20230809,124400,199608502,740,737,740,737,106
|
|
20230809,124300,199530080,739,739,739,739,0
|
|
20230809,124200,199530080,739,738,739,737,1349
|
|
20230809,124100,198533865,739,739,739,739,1
|
|
20230809,124000,198533126,740,740,740,740,0
|
|
20230809,123900,198533126,740,740,740,740,1530
|
|
20230809,123800,197400926,740,740,740,740,0
|
|
20230809,123700,197400926,740,740,740,740,0
|
|
20230809,123600,197400926,740,740,740,740,0
|
|
20230809,123500,197400926,740,740,740,740,0
|
|
20230809,123400,197400926,740,740,740,740,0
|
|
20230809,123300,197400926,740,740,740,740,0
|
|
20230809,123200,197400926,740,740,740,740,50
|
|
20230809,123100,197363926,740,740,740,740,0
|
|
20230809,123000,197363926,740,740,740,740,0
|
|
20230809,122900,197363926,740,740,740,740,5
|
|
20230809,122800,197360226,740,740,740,740,0
|
|
20230809,122700,197360226,740,740,740,740,0
|
|
20230809,122600,197360226,740,740,740,740,0
|
|
20230809,122500,197360226,740,740,740,740,14
|
|
20230809,122400,197349866,737,737,737,737,0
|
|
20230809,122300,197349866,737,737,737,737,500
|
|
20230809,122200,196981366,737,737,737,737,0
|
|
20230809,122100,196981366,737,737,737,737,0
|
|
20230809,122000,196981366,737,737,737,737,2500
|
|
20230809,121900,195138866,737,737,737,737,0
|
|
20230809,121800,195138866,737,737,737,737,0
|
|
20230809,121700,195138866,737,737,737,737,0
|
|
20230809,121600,195138866,737,737,737,737,0
|
|
20230809,121500,195138866,737,737,737,737,0
|
|
20230809,121400,195138866,737,737,737,737,0
|
|
20230809,121300,195138866,737,737,737,737,989
|
|
20230809,121200,194409973,737,737,737,737,835
|
|
20230809,121100,193794578,737,737,737,737,64
|
|
20230809,121000,193747410,736,736,736,736,165
|
|
20230809,120900,193625970,737,737,737,737,236
|
|
20230809,120800,193452038,737,737,737,737,0
|
|
20230809,120700,193452038,737,737,737,737,176
|
|
20230809,120600,193322326,737,737,737,737,515
|
|
20230809,120500,192942771,740,740,740,740,11
|
|
20230809,120400,192934631,740,740,740,740,2
|
|
20230809,120300,192933151,740,740,740,740,1
|
|
20230809,120200,192932411,738,739,739,737,10532
|
|
20230809,120100,185164374,739,740,740,739,503
|
|
20230809,120000,184792354,740,740,740,740,163
|
|
20230809,115900,184671734,741,741,741,741,0
|
|
20230809,115800,184671734,741,741,741,741,0
|
|
20230809,115700,184671734,741,741,741,741,528
|
|
20230809,115600,184280486,741,741,741,741,0
|
|
20230809,115500,184280486,741,741,741,741,201
|
|
20230809,115400,184131545,741,741,741,741,18
|
|
20230809,115300,184118207,740,740,740,740,0
|
|
20230809,115200,184118207,740,740,740,740,0
|
|
20230809,115100,184118207,740,740,740,740,0
|
|
20230809,115000,184118207,740,740,740,740,0
|
|
20230809,114900,184118207,740,741,741,740,21
|
|
20230809,114800,184102666,741,741,741,741,0
|
|
20230809,114700,184102666,741,741,741,741,100
|
|
20230809,114600,184028566,740,740,740,740,0
|
|
20230809,114500,184028566,740,740,740,740,0
|
|
20230809,114400,184028566,740,741,741,740,1000
|
|
20230809,114300,183288351,743,743,743,743,0
|
|
20230809,114200,183288351,743,743,743,743,0
|
|
20230809,114100,183288351,743,743,743,743,50
|
|
20230809,114000,183251201,743,743,743,742,380
|
|
20230809,113900,182968867,741,743,743,741,1010
|
|
20230809,113800,182220437,743,743,743,743,0
|
|
20230809,113700,182220437,743,743,743,743,0
|
|
20230809,113600,182220437,743,743,743,743,0
|
|
20230809,113500,182220437,743,743,743,743,0
|
|
20230809,113400,182220437,743,743,743,743,0
|
|
20230809,113300,182220437,743,743,743,743,2372
|
|
20230809,113200,180458041,744,744,744,744,4
|
|
20230809,113100,180455065,743,743,743,743,30
|
|
20230809,113000,180432775,743,743,743,743,7
|
|
20230809,112900,180427574,742,742,742,742,0
|
|
20230809,112800,180427574,742,742,742,742,0
|
|
20230809,112700,180427574,742,742,742,742,350
|
|
20230809,112600,180167874,742,742,742,742,350
|
|
20230809,112500,179908174,745,745,745,745,3
|
|
20230809,112400,179905939,745,744,745,744,13
|
|
20230809,112300,179896262,745,745,745,745,2
|
|
20230809,112200,179894772,745,745,745,745,4
|
|
20230809,112100,179891792,745,744,745,744,12
|
|
20230809,112000,179882863,740,740,740,740,0
|
|
20230809,111900,179882863,740,742,742,740,1225
|
|
20230809,111800,178974017,742,744,744,742,46
|
|
20230809,111700,178939795,746,746,746,746,110
|
|
20230809,111600,178857735,747,742,747,742,6016
|
|
20230809,111500,174378684,743,741,743,740,4172
|
|
20230809,111400,171282229,742,741,742,741,118
|
|
20230809,111300,171194787,741,741,741,741,975
|
|
20230809,111200,170472312,741,741,741,741,620
|
|
20230809,111100,170012892,741,742,742,741,200
|
|
20230809,111000,169864547,742,741,742,741,1323
|
|
20230809,110900,168884004,741,740,741,740,134
|
|
20230809,110800,168784843,738,738,738,738,0
|
|
20230809,110700,168784843,738,738,738,738,278
|
|
20230809,110600,168579679,738,738,738,738,0
|
|
20230809,110500,168579679,738,738,738,738,0
|
|
20230809,110400,168579679,738,738,738,738,0
|
|
20230809,110300,168579679,738,738,738,738,0
|
|
20230809,110200,168579679,738,738,738,738,25
|
|
20230809,110100,168561229,740,740,740,740,5645
|
|
20230809,110000,164383929,738,738,738,738,0
|
|
20230809,105900,164383929,738,738,738,738,0
|
|
20230809,105800,164383929,738,739,739,738,1131
|
|
20230809,105700,163549151,738,738,738,738,0
|
|
20230809,105600,163549151,738,738,738,738,47
|
|
20230809,105500,163514465,738,738,738,738,53
|
|
20230809,105400,163475351,739,740,740,739,5005
|
|
20230809,105300,159776651,740,740,740,740,7
|
|
20230809,105200,159771471,740,740,740,740,10
|
|
20230809,105100,159764071,739,739,739,739,0
|
|
20230809,105000,159764071,739,739,739,739,0
|
|
20230809,104900,159764071,739,740,741,739,3200
|
|
20230809,104800,157398371,741,741,741,741,1
|
|
20230809,104700,157397630,740,740,740,740,868
|
|
20230809,104600,156755310,741,740,741,740,1713
|
|
20230809,104500,155487648,741,740,741,740,4021
|
|
20230809,104400,152509108,740,741,741,740,715
|
|
20230809,104300,151979326,741,741,741,740,54
|
|
20230809,104200,151939332,741,741,741,740,35
|
|
20230809,104100,151913399,740,740,741,740,6266
|
|
20230809,104000,147276465,740,739,740,738,7280
|
|
20230809,103900,141900309,739,738,739,738,2892
|
|
20230809,103800,139763223,738,738,738,738,3
|
|
20230809,103700,139761009,739,738,739,736,1163
|
|
20230809,103600,138902733,738,739,739,738,5
|
|
20230809,103500,138899040,740,736,740,736,13232
|
|
20230809,103400,129127864,736,736,736,736,5
|
|
20230809,103300,129124184,737,737,737,737,0
|
|
20230809,103200,129124184,737,737,737,734,32
|
|
20230809,103100,129100654,737,736,737,736,245
|
|
20230809,103000,128920185,737,735,737,735,15
|
|
20230809,102900,128909153,732,732,732,732,0
|
|
20230809,102800,128909153,732,735,735,728,5485
|
|
20230809,102700,124902719,735,736,736,735,9
|
|
20230809,102600,124896102,736,736,736,734,4103
|
|
20230809,102500,121876396,736,736,736,736,66
|
|
20230809,102400,121827820,736,736,736,736,1100
|
|
20230809,102300,121018220,736,735,736,735,46
|
|
20230809,102200,120984370,735,734,736,734,21
|
|
20230809,102100,120968931,735,734,735,734,7
|
|
20230809,102000,120963791,735,735,735,735,1772
|
|
20230809,101900,119661371,731,731,731,731,54
|
|
20230809,101800,119621897,735,733,735,731,2827
|
|
20230809,101700,117549815,733,732,733,731,606
|
|
20230809,101600,117105625,732,730,732,729,4005
|
|
20230809,101500,114185793,729,729,729,729,0
|
|
20230809,101400,114185793,729,729,729,729,2539
|
|
20230809,101300,112334862,727,736,736,727,2444
|
|
20230809,101200,110550704,738,738,738,738,0
|
|
20230809,101100,110550704,738,737,738,737,100
|
|
20230809,101000,110476905,738,735,738,735,646
|
|
20230809,100900,110001541,735,736,736,735,149
|
|
20230809,100800,109891899,736,737,738,736,7
|
|
20230809,100700,109886740,738,738,738,738,0
|
|
20230809,100600,109886740,738,735,738,735,3374
|
|
20230809,100500,107401746,736,736,736,736,0
|
|
20230809,100400,107401746,736,736,736,736,100
|
|
20230809,100300,107328146,735,735,735,735,4643
|
|
20230809,100200,103915541,735,734,735,734,500
|
|
20230809,100100,103548151,734,734,734,734,3
|
|
20230809,100000,103545949,730,730,730,730,5723
|
|
20230809,095900,99368159,730,730,730,730,0
|
|
20230809,095800,99368159,730,734,734,730,2000
|
|
20230809,095700,97907498,734,734,734,734,1000
|
|
20230809,095600,97173498,739,734,739,734,1119
|
|
20230809,095500,96348916,734,734,734,733,11
|
|
20230809,095400,96340847,734,732,734,732,929
|
|
20230809,095300,95659169,732,735,735,732,2401
|
|
20230809,095200,93897464,735,736,736,735,135
|
|
20230809,095100,93798126,736,737,739,736,1352
|
|
20230809,095000,92799608,737,734,737,734,510
|
|
20230809,094900,92424680,734,738,739,734,657
|
|
20230809,094800,91939809,739,735,739,734,6623
|
|
20230809,094700,87060014,735,730,735,730,27050
|
|
20230809,094600,67283062,729,729,729,729,3
|
|
20230809,094500,67280875,725,727,728,725,27981
|
|
20230809,094400,46970854,727,727,727,727,386
|
|
20230809,094300,46690232,728,727,728,727,173
|
|
20230809,094200,46564411,727,728,728,727,530
|
|
20230809,094100,46179071,728,728,728,727,226
|
|
20230809,094000,46014743,728,728,728,728,118
|
|
20230809,093900,45928839,728,730,730,728,296
|
|
20230809,093800,45713331,730,730,730,729,631
|
|
20230809,093700,45253007,730,730,730,730,146
|
|
20230809,093600,45146427,730,730,730,730,0
|
|
20230809,093500,45146427,730,730,730,730,102
|
|
20230809,093400,45071967,730,730,730,730,0
|
|
20230809,093300,45071967,730,730,730,730,5
|
|
20230809,093200,45068317,727,728,728,727,1000
|
|
20230809,093100,44340445,730,730,730,730,10
|
|
20230809,093000,44333145,731,730,731,730,350
|
|
20230809,092900,44077296,728,728,728,728,1000
|
|
20230809,092800,43349296,729,729,729,728,1025
|
|
20230809,092700,42603071,729,730,731,729,338
|
|
20230809,092600,42356345,731,729,731,729,20
|
|
20230809,092500,42341729,729,731,731,728,32
|
|
20230809,092400,42318342,732,728,732,728,1010
|
|
20230809,092300,41579263,727,727,727,727,1310
|
|
20230809,092200,40626893,727,728,728,727,5000
|
|
20230809,092100,36991593,727,728,732,726,6672
|
|
20230809,092000,32124840,727,729,729,727,1510
|
|
20230809,091900,31025440,729,730,730,728,142
|
|
20230809,091800,30921824,731,729,731,729,3547
|
|
20230809,091700,28333061,726,728,728,726,15898
|
|
20230809,091600,16788149,726,726,726,726,1
|
|
20230809,091500,16787423,726,726,726,726,1
|
|
20230809,091400,16786697,725,725,725,725,0
|
|
20230809,091300,16786697,725,726,726,725,2606
|
|
20230809,091200,14897154,726,726,726,726,250
|
|
20230809,091100,14715654,727,727,727,727,1000
|
|
20230809,091000,13988654,728,728,728,728,25
|
|
20230809,090900,13970454,728,728,728,728,0
|
|
20230809,090800,13970454,728,728,728,728,0
|
|
20230809,090700,13970454,728,728,729,728,4025
|
|
20230809,090600,11040241,729,728,729,728,2025
|
|
20230809,090500,9565411,728,727,728,727,127
|
|
20230809,090400,9472965,728,725,729,725,522
|
|
20230809,090300,9093403,721,721,721,721,1000
|
|
20230809,090200,8372403,721,722,726,721,3003
|
|
20230809,090100,6193299,721,720,729,717,5317
|
|
20230809,090000,2346883,719,716,719,716,3271
|