602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185900,269090061,884,884,884,884,4829
|
|
20230801,185800,269090061,884,884,884,884,0
|
|
20230801,185700,269090061,884,884,884,884,0
|
|
20230801,185600,269090061,884,884,884,884,0
|
|
20230801,185500,269090061,884,884,884,884,0
|
|
20230801,185400,269090061,884,884,884,884,0
|
|
20230801,185300,269090061,884,884,884,884,0
|
|
20230801,185200,269090061,884,884,884,884,0
|
|
20230801,185100,269090061,884,884,884,884,0
|
|
20230801,185000,269090061,884,884,884,884,0
|
|
20230801,184900,269090061,884,884,884,884,0
|
|
20230801,184800,269090061,884,884,884,884,0
|
|
20230801,184700,269090061,884,884,884,884,0
|
|
20230801,184600,269090061,884,884,884,884,0
|
|
20230801,184500,269090061,884,884,884,884,0
|
|
20230801,184400,269090061,884,884,884,884,0
|
|
20230801,184300,269090061,884,884,884,884,0
|
|
20230801,184200,269090061,884,884,884,884,0
|
|
20230801,184100,269090061,884,884,884,884,0
|
|
20230801,184000,269090061,884,884,884,884,0
|
|
20230801,183900,269090061,884,884,884,884,0
|
|
20230801,183800,269090061,884,884,884,884,0
|
|
20230801,183700,269090061,884,884,884,884,0
|
|
20230801,183600,269090061,884,884,884,884,0
|
|
20230801,183500,269090061,884,884,884,884,0
|
|
20230801,183400,269090061,884,884,884,884,0
|
|
20230801,183300,269090061,884,884,884,884,0
|
|
20230801,183200,269090061,884,884,884,884,0
|
|
20230801,183100,269090061,884,884,884,884,0
|
|
20230801,183000,269090061,884,884,884,884,0
|
|
20230801,182900,269090061,884,884,884,884,4829
|
|
20230801,182800,269090061,884,884,884,884,0
|
|
20230801,182700,269090061,884,884,884,884,0
|
|
20230801,182600,269090061,884,884,884,884,0
|
|
20230801,182500,269090061,884,884,884,884,0
|
|
20230801,182400,269090061,884,884,884,884,0
|
|
20230801,182300,269090061,884,884,884,884,0
|
|
20230801,182200,269090061,884,884,884,884,0
|
|
20230801,182100,269090061,884,884,884,884,0
|
|
20230801,182000,269090061,884,884,884,884,0
|
|
20230801,181900,269090061,884,884,884,884,0
|
|
20230801,181800,269090061,884,884,884,884,0
|
|
20230801,181700,269090061,884,884,884,884,0
|
|
20230801,181600,269090061,884,884,884,884,0
|
|
20230801,181500,269090061,884,884,884,884,0
|
|
20230801,181400,269090061,884,884,884,884,0
|
|
20230801,181300,269090061,884,884,884,884,0
|
|
20230801,181200,269090061,884,884,884,884,0
|
|
20230801,181100,269090061,884,884,884,884,0
|
|
20230801,181000,269090061,884,884,884,884,0
|
|
20230801,180900,269090061,884,884,884,884,0
|
|
20230801,180800,269090061,884,884,884,884,0
|
|
20230801,180700,269090061,884,884,884,884,0
|
|
20230801,180600,269090061,884,884,884,884,0
|
|
20230801,180500,269090061,884,884,884,884,0
|
|
20230801,180400,269090061,884,884,884,884,0
|
|
20230801,180300,269090061,884,884,884,884,0
|
|
20230801,180200,269090061,884,884,884,884,0
|
|
20230801,180100,269090061,884,884,884,884,0
|
|
20230801,180000,269090061,884,884,884,884,0
|
|
20230801,175900,269090061,884,884,884,884,4829
|
|
20230801,175800,269090061,884,884,884,884,0
|
|
20230801,175700,269090061,884,884,884,884,0
|
|
20230801,175600,269090061,884,884,884,884,0
|
|
20230801,175500,269090061,884,884,884,884,0
|
|
20230801,175400,269090061,884,884,884,884,0
|
|
20230801,175300,269090061,884,884,884,884,0
|
|
20230801,175200,269090061,884,884,884,884,0
|
|
20230801,175100,269090061,884,884,884,884,0
|
|
20230801,175000,269090061,884,884,884,884,0
|
|
20230801,174900,269090061,884,884,884,884,0
|
|
20230801,174800,269090061,884,884,884,884,0
|
|
20230801,174700,269090061,884,884,884,884,0
|
|
20230801,174600,269090061,884,884,884,884,0
|
|
20230801,174500,269090061,884,884,884,884,0
|
|
20230801,174400,269090061,884,884,884,884,0
|
|
20230801,174300,269090061,884,884,884,884,0
|
|
20230801,174200,269090061,884,884,884,884,0
|
|
20230801,174100,269090061,884,884,884,884,0
|
|
20230801,174000,269090061,884,884,884,884,0
|
|
20230801,173900,269090061,884,884,884,884,0
|
|
20230801,173800,269090061,884,884,884,884,0
|
|
20230801,173700,269090061,884,884,884,884,0
|
|
20230801,173600,269090061,884,884,884,884,0
|
|
20230801,173500,269090061,884,884,884,884,0
|
|
20230801,173400,269090061,884,884,884,884,0
|
|
20230801,173300,269090061,884,884,884,884,0
|
|
20230801,173200,269090061,884,884,884,884,0
|
|
20230801,173100,269090061,884,884,884,884,0
|
|
20230801,173000,269090061,884,884,884,884,0
|
|
20230801,172900,269090061,884,884,884,884,4829
|
|
20230801,172800,269090061,884,884,884,884,0
|
|
20230801,172700,269090061,884,884,884,884,0
|
|
20230801,172600,269090061,884,884,884,884,0
|
|
20230801,172500,269090061,884,884,884,884,0
|
|
20230801,172400,269090061,884,884,884,884,0
|
|
20230801,172300,269090061,884,884,884,884,0
|
|
20230801,172200,269090061,884,884,884,884,0
|
|
20230801,172100,269090061,884,884,884,884,0
|
|
20230801,172000,269090061,884,884,884,884,0
|
|
20230801,171900,269090061,884,884,884,884,0
|
|
20230801,171800,269090061,884,884,884,884,0
|
|
20230801,171700,269090061,884,884,884,884,0
|
|
20230801,171600,269090061,884,884,884,884,0
|
|
20230801,171500,269090061,884,884,884,884,0
|
|
20230801,171400,269090061,884,884,884,884,0
|
|
20230801,171300,269090061,884,884,884,884,0
|
|
20230801,171200,269090061,884,884,884,884,0
|
|
20230801,171100,269090061,884,884,884,884,0
|
|
20230801,171000,269090061,884,884,884,884,0
|
|
20230801,170900,269090061,884,884,884,884,0
|
|
20230801,170800,269090061,884,884,884,884,0
|
|
20230801,170700,269090061,884,884,884,884,0
|
|
20230801,170600,269090061,884,884,884,884,0
|
|
20230801,170500,269090061,884,884,884,884,0
|
|
20230801,170400,269090061,884,884,884,884,0
|
|
20230801,170300,269090061,884,884,884,884,0
|
|
20230801,170200,269090061,884,884,884,884,0
|
|
20230801,170100,269090061,884,884,884,884,0
|
|
20230801,170000,269090061,884,884,884,884,0
|
|
20230801,165900,269090061,884,884,884,884,4829
|
|
20230801,165800,269090061,884,884,884,884,0
|
|
20230801,165700,269090061,884,884,884,884,0
|
|
20230801,165600,269090061,884,884,884,884,0
|
|
20230801,165500,269090061,884,884,884,884,0
|
|
20230801,165400,269090061,884,884,884,884,0
|
|
20230801,165300,269090061,884,884,884,884,0
|
|
20230801,165200,269090061,884,884,884,884,0
|
|
20230801,165100,269090061,884,884,884,884,0
|
|
20230801,165000,269090061,884,884,884,884,0
|
|
20230801,164900,269090061,884,884,884,884,0
|
|
20230801,164800,269090061,884,884,884,884,0
|
|
20230801,164700,269090061,884,884,884,884,0
|
|
20230801,164600,269090061,884,884,884,884,0
|
|
20230801,164500,269090061,884,884,884,884,0
|
|
20230801,164400,269090061,884,884,884,884,0
|
|
20230801,164300,269090061,884,884,884,884,0
|
|
20230801,164200,269090061,884,884,884,884,0
|
|
20230801,164100,269090061,884,884,884,884,0
|
|
20230801,164000,269090061,884,884,884,884,0
|
|
20230801,163900,269090061,884,884,884,884,0
|
|
20230801,163800,269090061,884,884,884,884,0
|
|
20230801,163700,269090061,884,884,884,884,0
|
|
20230801,163600,269090061,884,884,884,884,0
|
|
20230801,163500,269090061,884,884,884,884,0
|
|
20230801,163400,269090061,884,884,884,884,0
|
|
20230801,163300,269090061,884,884,884,884,0
|
|
20230801,163200,269090061,884,884,884,884,0
|
|
20230801,163100,269090061,884,884,884,884,0
|
|
20230801,163000,269090061,884,884,884,884,0
|
|
20230801,162900,269090061,884,884,884,884,4829
|
|
20230801,162800,269090061,884,884,884,884,0
|
|
20230801,162700,269090061,884,884,884,884,0
|
|
20230801,162600,269090061,884,884,884,884,0
|
|
20230801,162500,269090061,884,884,884,884,0
|
|
20230801,162400,269090061,884,884,884,884,0
|
|
20230801,162300,269090061,884,884,884,884,0
|
|
20230801,162200,269090061,884,884,884,884,0
|
|
20230801,162100,269090061,884,884,884,884,0
|
|
20230801,162000,269090061,884,884,884,884,0
|
|
20230801,161900,269090061,884,884,884,884,0
|
|
20230801,161800,269090061,884,884,884,884,0
|
|
20230801,161700,269090061,884,884,884,884,0
|
|
20230801,161600,269090061,884,884,884,884,0
|
|
20230801,161500,269090061,884,884,884,884,0
|
|
20230801,161400,269090061,884,884,884,884,0
|
|
20230801,161300,269090061,884,884,884,884,0
|
|
20230801,161200,269090061,884,884,884,884,0
|
|
20230801,161100,269090061,884,884,884,884,0
|
|
20230801,161000,269090061,884,884,884,884,0
|
|
20230801,160900,269090061,884,884,884,884,0
|
|
20230801,160800,269090061,884,884,884,884,0
|
|
20230801,160700,269090061,884,884,884,884,0
|
|
20230801,160600,269090061,884,884,884,884,0
|
|
20230801,160500,269090061,884,884,884,884,0
|
|
20230801,160400,269090061,884,884,884,884,0
|
|
20230801,160300,269090061,884,884,884,884,0
|
|
20230801,160200,269090061,884,884,884,884,0
|
|
20230801,160100,269090061,884,884,884,884,0
|
|
20230801,160000,269090061,884,884,884,884,0
|
|
20230801,155900,269090061,884,884,884,884,4829
|
|
20230801,155800,269090061,884,884,884,884,0
|
|
20230801,155700,269090061,884,884,884,884,0
|
|
20230801,155600,269090061,884,884,884,884,0
|
|
20230801,155500,269090061,884,884,884,884,0
|
|
20230801,155400,269090061,884,884,884,884,0
|
|
20230801,155300,269090061,884,884,884,884,0
|
|
20230801,155200,269090061,884,884,884,884,0
|
|
20230801,155100,269090061,884,884,884,884,0
|
|
20230801,155000,269090061,884,884,884,884,0
|
|
20230801,154900,269090061,884,884,884,884,0
|
|
20230801,154800,269090061,884,884,884,884,0
|
|
20230801,154700,269090061,884,884,884,884,0
|
|
20230801,154600,269090061,884,884,884,884,0
|
|
20230801,154500,269090061,884,884,884,884,0
|
|
20230801,154400,269090061,884,884,884,884,0
|
|
20230801,154300,269090061,884,884,884,884,0
|
|
20230801,154200,269090061,884,884,884,884,0
|
|
20230801,154100,269090061,884,884,884,884,0
|
|
20230801,154000,269090061,884,884,884,884,0
|
|
20230801,153900,269090061,884,884,884,884,0
|
|
20230801,153800,269090061,884,884,884,884,0
|
|
20230801,153700,269090061,884,884,884,884,0
|
|
20230801,153600,269090061,884,884,884,884,0
|
|
20230801,153500,269090061,884,884,884,884,0
|
|
20230801,153400,269090061,884,884,884,884,0
|
|
20230801,153300,269090061,884,884,884,884,0
|
|
20230801,153200,269090061,884,884,884,884,0
|
|
20230801,153100,269090061,884,884,884,884,0
|
|
20230801,153000,269090061,884,884,884,884,4829
|
|
20230801,152900,264821225,884,884,884,884,0
|
|
20230801,152800,264821225,884,884,884,884,0
|
|
20230801,152700,264821225,884,884,884,884,0
|
|
20230801,152600,264821225,884,884,884,884,0
|
|
20230801,152500,264821225,884,884,884,884,0
|
|
20230801,152400,264821225,884,884,884,884,0
|
|
20230801,152300,264821225,884,884,884,884,0
|
|
20230801,152200,264821225,884,884,884,884,0
|
|
20230801,152100,264821225,884,884,884,884,0
|
|
20230801,152000,264821225,884,884,884,884,0
|
|
20230801,151900,264821225,884,884,884,884,53
|
|
20230801,151800,264774373,884,883,884,882,1042
|
|
20230801,151700,263853256,882,882,882,882,0
|
|
20230801,151600,263853256,882,882,882,882,6
|
|
20230801,151500,263847964,885,885,885,885,62
|
|
20230801,151400,263793094,885,885,885,885,2
|
|
20230801,151300,263791324,882,882,882,882,9
|
|
20230801,151200,263783386,881,883,883,881,1093
|
|
20230801,151100,262819740,885,883,885,882,2588
|
|
20230801,151000,260536878,883,883,883,883,4
|
|
20230801,150900,260533346,885,885,885,885,800
|
|
20230801,150800,259825346,881,886,886,881,7816
|
|
20230801,150700,252932755,886,886,886,886,2
|
|
20230801,150600,252930983,883,886,886,883,101
|
|
20230801,150500,252841797,884,884,884,884,0
|
|
20230801,150400,252841797,884,884,884,884,170
|
|
20230801,150300,252691517,886,886,886,886,0
|
|
20230801,150200,252691517,886,884,886,882,4340
|
|
20230801,150100,248856318,885,885,885,885,121
|
|
20230801,150000,248749233,884,885,885,884,1453
|
|
20230801,145900,247464741,885,887,887,885,1201
|
|
20230801,145800,246401654,885,885,885,885,0
|
|
20230801,145700,246401654,885,885,885,885,37
|
|
20230801,145600,246368909,885,885,885,885,0
|
|
20230801,145500,246368909,885,885,885,885,18
|
|
20230801,145400,246352979,887,887,887,887,0
|
|
20230801,145300,246352979,887,887,887,887,30
|
|
20230801,145200,246326369,887,887,887,887,0
|
|
20230801,145100,246326369,887,887,887,887,18
|
|
20230801,145000,246310403,885,885,885,885,1
|
|
20230801,144900,246309518,884,884,884,884,100
|
|
20230801,144800,246221118,887,884,887,884,53
|
|
20230801,144700,246174257,887,887,887,887,10
|
|
20230801,144600,246165387,884,888,888,884,596
|
|
20230801,144500,245638451,884,887,888,884,18
|
|
20230801,144400,245622477,888,888,888,888,0
|
|
20230801,144300,245622477,888,888,888,888,0
|
|
20230801,144200,245622477,888,888,888,888,0
|
|
20230801,144100,245622477,888,888,888,888,1
|
|
20230801,144000,245621589,884,885,885,884,1322
|
|
20230801,143900,244452315,889,889,889,889,20
|
|
20230801,143800,244434535,889,884,889,884,201
|
|
20230801,143700,244256846,889,888,889,888,1321
|
|
20230801,143600,243083602,888,887,888,887,500
|
|
20230801,143500,242639897,887,887,887,887,0
|
|
20230801,143400,242639897,887,887,887,887,1
|
|
20230801,143300,242639010,887,887,887,887,18
|
|
20230801,143200,242623044,883,888,888,883,4000
|
|
20230801,143100,239085422,888,888,888,888,0
|
|
20230801,143000,239085422,888,888,888,888,344
|
|
20230801,142900,238779950,888,888,888,888,0
|
|
20230801,142800,238779950,888,888,888,888,2
|
|
20230801,142700,238778174,888,888,888,888,3
|
|
20230801,142600,238775510,888,888,888,888,44
|
|
20230801,142500,238736438,888,888,888,888,0
|
|
20230801,142400,238736438,888,888,888,888,0
|
|
20230801,142300,238736438,888,888,888,888,15
|
|
20230801,142200,238723118,889,889,889,889,0
|
|
20230801,142100,238723118,889,884,889,884,1400
|
|
20230801,142000,237481018,884,888,888,884,370
|
|
20230801,141900,237153858,884,884,884,884,23
|
|
20230801,141800,237133526,883,883,883,883,0
|
|
20230801,141700,237133526,883,883,883,883,0
|
|
20230801,141600,237133526,883,883,883,883,0
|
|
20230801,141500,237133526,883,888,889,883,211
|
|
20230801,141400,236946996,888,888,888,888,0
|
|
20230801,141300,236946996,888,886,888,886,66
|
|
20230801,141200,236888451,884,884,884,884,0
|
|
20230801,141100,236888451,884,884,884,884,0
|
|
20230801,141000,236888451,884,884,884,884,0
|
|
20230801,140900,236888451,884,884,884,884,1062
|
|
20230801,140800,235949643,886,886,886,886,0
|
|
20230801,140700,235949643,886,886,886,886,114
|
|
20230801,140600,235848639,884,884,884,884,566
|
|
20230801,140500,235348295,884,884,884,884,10
|
|
20230801,140400,235339455,887,887,887,887,0
|
|
20230801,140300,235339455,887,887,887,887,0
|
|
20230801,140200,235339455,887,887,887,887,0
|
|
20230801,140100,235339455,887,887,887,887,0
|
|
20230801,140000,235339455,887,887,887,887,0
|
|
20230801,135900,235339455,887,887,887,887,0
|
|
20230801,135800,235339455,887,887,887,887,0
|
|
20230801,135700,235339455,887,887,887,887,0
|
|
20230801,135600,235339455,887,887,887,887,0
|
|
20230801,135500,235339455,887,887,887,887,0
|
|
20230801,135400,235339455,887,887,887,887,0
|
|
20230801,135300,235339455,887,887,887,887,0
|
|
20230801,135200,235339455,887,887,887,887,0
|
|
20230801,135100,235339455,887,887,887,887,1
|
|
20230801,135000,235338568,883,883,883,883,0
|
|
20230801,134900,235338568,883,887,887,883,41
|
|
20230801,134800,235302361,884,884,884,884,0
|
|
20230801,134700,235302361,884,884,884,884,1229
|
|
20230801,134600,234215925,884,886,887,884,1664
|
|
20230801,134500,232742698,886,886,886,886,6
|
|
20230801,134400,232737382,888,888,888,887,33
|
|
20230801,134300,232708088,888,888,888,888,281
|
|
20230801,134200,232458560,888,888,888,888,23
|
|
20230801,134100,232438136,888,889,889,888,175
|
|
20230801,134000,232282633,889,889,889,889,1
|
|
20230801,133900,232281744,890,890,890,890,12
|
|
20230801,133800,232271064,886,886,886,886,50
|
|
20230801,133700,232226764,885,885,885,885,0
|
|
20230801,133600,232226764,885,885,885,885,1
|
|
20230801,133500,232225879,886,886,886,886,0
|
|
20230801,133400,232225879,886,886,886,886,5812
|
|
20230801,133300,227076447,886,886,886,886,0
|
|
20230801,133200,227076447,886,887,887,886,300
|
|
20230801,133100,226810646,886,886,886,886,0
|
|
20230801,133000,226810646,886,886,886,886,9
|
|
20230801,132900,226802672,890,890,890,890,1
|
|
20230801,132800,226801782,886,886,886,886,2000
|
|
20230801,132700,225029782,886,886,886,886,199
|
|
20230801,132600,224853468,887,887,887,887,0
|
|
20230801,132500,224853468,887,887,887,886,15642
|
|
20230801,132400,210983216,888,888,888,888,4211
|
|
20230801,132300,207243848,889,889,889,889,59918
|
|
20230801,132200,153976746,891,891,891,891,0
|
|
20230801,132100,153976746,891,891,891,891,501
|
|
20230801,132000,153530355,889,892,892,889,501
|
|
20230801,131900,153084963,889,892,892,889,40
|
|
20230801,131800,153049400,889,892,892,889,17
|
|
20230801,131700,153034275,889,889,889,889,101
|
|
20230801,131600,152944486,889,889,889,889,0
|
|
20230801,131500,152944486,889,892,892,889,104
|
|
20230801,131400,152851730,889,889,889,889,150
|
|
20230801,131300,152718380,889,889,889,889,1
|
|
20230801,131200,152717491,889,889,889,889,0
|
|
20230801,131100,152717491,889,889,889,889,0
|
|
20230801,131000,152717491,889,889,889,889,14
|
|
20230801,130900,152705045,892,889,892,889,725
|
|
20230801,130800,152058645,889,889,889,889,0
|
|
20230801,130700,152058645,889,890,890,889,177
|
|
20230801,130600,151901194,892,892,892,892,162
|
|
20230801,130500,151756690,892,890,892,890,157
|
|
20230801,130400,151616650,890,890,890,890,0
|
|
20230801,130300,151616650,890,890,890,890,6
|
|
20230801,130200,151611310,890,890,890,890,4
|
|
20230801,130100,151607750,890,890,890,890,1
|
|
20230801,130000,151606860,889,889,889,888,160
|
|
20230801,125900,151464632,889,889,889,889,2258
|
|
20230801,125800,149457270,889,889,889,889,0
|
|
20230801,125700,149457270,889,889,889,889,478
|
|
20230801,125600,149032328,889,892,892,889,3
|
|
20230801,125500,149029658,889,889,889,889,3
|
|
20230801,125400,149026991,888,888,888,888,0
|
|
20230801,125300,149026991,888,888,888,888,0
|
|
20230801,125200,149026991,888,888,888,888,18
|
|
20230801,125100,149011007,889,889,889,889,100
|
|
20230801,125000,148922107,888,893,893,888,122
|
|
20230801,124900,148813721,893,892,893,892,1704
|
|
20230801,124800,147293731,892,892,892,892,29
|
|
20230801,124700,147267863,890,890,890,890,48
|
|
20230801,124600,147225143,889,888,889,888,626
|
|
20230801,124500,146669018,889,889,889,888,5841
|
|
20230801,124400,141476370,889,889,889,889,0
|
|
20230801,124300,141476370,889,890,890,889,788
|
|
20230801,124200,140775256,890,890,890,890,463
|
|
20230801,124100,140363186,890,890,890,890,0
|
|
20230801,124000,140363186,890,890,890,890,1157
|
|
20230801,123900,139333456,890,891,891,890,10636
|
|
20230801,123800,129860812,891,891,891,891,285
|
|
20230801,123700,129606877,892,892,892,892,0
|
|
20230801,123600,129606877,892,892,892,892,0
|
|
20230801,123500,129606877,892,892,892,892,710
|
|
20230801,123400,128973557,892,892,892,892,24
|
|
20230801,123300,128952149,892,892,892,892,80
|
|
20230801,123200,128880789,892,892,892,892,151
|
|
20230801,123100,128746097,892,892,892,892,36
|
|
20230801,123000,128713985,892,891,892,891,31
|
|
20230801,122900,128686340,892,892,892,892,674
|
|
20230801,122800,128085132,891,891,891,891,2300
|
|
20230801,122700,126035832,892,892,892,892,0
|
|
20230801,122600,126035832,892,892,892,892,0
|
|
20230801,122500,126035832,892,892,892,892,1
|
|
20230801,122400,126034940,892,892,892,892,3
|
|
20230801,122300,126032264,892,892,892,892,0
|
|
20230801,122200,126032264,892,892,892,892,31
|
|
20230801,122100,126004612,892,892,892,892,54
|
|
20230801,122000,125956444,892,891,892,891,47
|
|
20230801,121900,125914548,890,890,890,890,0
|
|
20230801,121800,125914548,890,890,890,890,210
|
|
20230801,121700,125727648,890,890,890,890,1000
|
|
20230801,121600,124837648,890,892,892,890,905
|
|
20230801,121500,124030975,892,892,892,892,509
|
|
20230801,121400,123576947,894,894,894,894,10
|
|
20230801,121300,123568007,894,894,894,894,8
|
|
20230801,121200,123560855,894,894,894,894,0
|
|
20230801,121100,123560855,894,894,894,894,0
|
|
20230801,121000,123560855,894,892,894,892,15
|
|
20230801,120900,123547473,892,892,892,892,0
|
|
20230801,120800,123547473,892,892,892,892,0
|
|
20230801,120700,123547473,892,892,892,892,101
|
|
20230801,120600,123457381,894,894,894,894,7
|
|
20230801,120500,123451123,894,894,894,894,0
|
|
20230801,120400,123451123,894,894,894,894,0
|
|
20230801,120300,123451123,894,894,894,894,40
|
|
20230801,120200,123415363,894,891,894,891,608
|
|
20230801,120100,122873614,894,894,894,894,15
|
|
20230801,120000,122860204,894,891,894,891,38
|
|
20230801,115900,122826256,894,891,894,891,741
|
|
20230801,115800,122164102,894,892,894,892,604
|
|
20230801,115700,121624421,892,892,892,892,0
|
|
20230801,115600,121624421,892,892,892,892,4
|
|
20230801,115500,121620853,892,892,892,892,60
|
|
20230801,115400,121567333,892,892,892,892,2
|
|
20230801,115300,121565549,891,891,891,891,0
|
|
20230801,115200,121565549,891,891,891,891,0
|
|
20230801,115100,121565549,891,892,892,891,141
|
|
20230801,115000,121439778,892,892,892,892,0
|
|
20230801,114900,121439778,892,892,892,892,0
|
|
20230801,114800,121439778,892,892,892,892,802
|
|
20230801,114700,120724394,892,892,893,892,3
|
|
20230801,114600,120721717,892,893,893,892,21
|
|
20230801,114500,120702984,892,892,892,892,526
|
|
20230801,114400,120233792,894,894,894,894,2
|
|
20230801,114300,120232004,894,894,894,894,1
|
|
20230801,114200,120231110,894,894,894,894,0
|
|
20230801,114100,120231110,894,894,894,894,300
|
|
20230801,114000,119962910,894,894,894,894,0
|
|
20230801,113900,119962910,894,894,894,894,0
|
|
20230801,113800,119962910,894,893,894,893,19
|
|
20230801,113700,119945925,893,893,893,893,200
|
|
20230801,113600,119767325,893,893,893,893,0
|
|
20230801,113500,119767325,893,893,893,893,0
|
|
20230801,113400,119767325,893,894,895,893,2929
|
|
20230801,113300,117150039,894,894,894,894,18
|
|
20230801,113200,117133947,893,892,893,892,3403
|
|
20230801,113100,114096054,889,889,889,889,0
|
|
20230801,113000,114096054,889,889,889,889,0
|
|
20230801,112900,114096054,889,889,889,889,400
|
|
20230801,112800,113740454,891,891,891,891,0
|
|
20230801,112700,113740454,891,891,891,891,0
|
|
20230801,112600,113740454,891,892,892,891,1938
|
|
20230801,112500,112013678,891,891,891,891,2477
|
|
20230801,112400,109806671,892,892,892,892,959
|
|
20230801,112300,108951243,892,891,892,891,258
|
|
20230801,112200,108721327,890,890,890,890,443
|
|
20230801,112100,108327057,890,890,890,890,1002
|
|
20230801,112000,107435277,890,890,890,890,44
|
|
20230801,111900,107396117,890,891,891,890,20
|
|
20230801,111800,107378310,891,891,891,890,31
|
|
20230801,111700,107350690,892,891,892,889,2185
|
|
20230801,111600,105403858,891,890,891,890,205
|
|
20230801,111500,105221404,891,891,891,889,24
|
|
20230801,111400,105200049,891,892,892,890,4714
|
|
20230801,111300,101004577,891,892,893,891,1341
|
|
20230801,111200,99808406,892,891,892,891,1351
|
|
20230801,111100,98603665,891,892,892,891,719
|
|
20230801,111000,97962367,892,892,892,892,0
|
|
20230801,110900,97962367,892,892,892,892,124
|
|
20230801,110800,97851759,892,892,892,892,156
|
|
20230801,110700,97712607,892,891,892,891,121
|
|
20230801,110600,97604795,891,891,891,891,3961
|
|
20230801,110500,94075544,890,891,891,890,6131
|
|
20230801,110400,88615676,892,892,892,892,500
|
|
20230801,110300,88169676,892,892,892,892,504
|
|
20230801,110200,87720108,891,891,891,891,945
|
|
20230801,110100,86878113,891,891,891,891,27
|
|
20230801,110000,86854056,891,888,891,888,168
|
|
20230801,105900,86704445,890,889,890,889,17
|
|
20230801,105800,86689327,890,890,890,890,5
|
|
20230801,105700,86684877,890,890,890,890,0
|
|
20230801,105600,86684877,890,890,890,890,2
|
|
20230801,105500,86683097,890,890,890,890,101
|
|
20230801,105400,86593207,890,890,890,890,340
|
|
20230801,105300,86290607,890,890,890,890,1
|
|
20230801,105200,86289717,890,890,890,890,0
|
|
20230801,105100,86289717,890,890,890,890,1
|
|
20230801,105000,86288827,890,890,890,890,142
|
|
20230801,104900,86162447,890,890,890,890,99
|
|
20230801,104800,86074337,890,890,890,890,701
|
|
20230801,104700,85450447,890,890,890,890,0
|
|
20230801,104600,85450447,890,890,890,890,1
|
|
20230801,104500,85449557,888,888,888,888,9
|
|
20230801,104400,85441565,890,890,890,890,3361
|
|
20230801,104300,82450275,890,890,890,890,100
|
|
20230801,104200,82361275,890,890,890,890,100
|
|
20230801,104100,82272275,891,891,891,891,14
|
|
20230801,104000,82259801,890,890,890,890,301
|
|
20230801,103900,81991911,890,890,890,890,5756
|
|
20230801,103800,76869071,890,890,890,890,0
|
|
20230801,103700,76869071,890,890,890,890,0
|
|
20230801,103600,76869071,890,890,890,890,0
|
|
20230801,103500,76869071,890,890,890,890,0
|
|
20230801,103400,76869071,890,889,890,889,2
|
|
20230801,103300,76867292,886,886,886,886,0
|
|
20230801,103200,76867292,886,886,886,886,0
|
|
20230801,103100,76867292,886,886,886,886,0
|
|
20230801,103000,76867292,886,890,890,886,14
|
|
20230801,102900,76854876,889,889,889,889,200
|
|
20230801,102800,76677076,889,889,889,889,0
|
|
20230801,102700,76677076,889,889,889,889,0
|
|
20230801,102600,76677076,889,889,889,889,1001
|
|
20230801,102500,75787187,886,886,886,886,2
|
|
20230801,102400,75785415,890,890,890,890,0
|
|
20230801,102300,75785415,890,890,890,890,201
|
|
20230801,102200,75606525,890,890,890,890,1000
|
|
20230801,102100,74716525,891,891,891,891,0
|
|
20230801,102000,74716525,891,889,891,889,1000
|
|
20230801,101900,73826634,889,888,889,888,1051
|
|
20230801,101800,72893345,888,888,888,888,0
|
|
20230801,101700,72893345,888,884,888,884,4500
|
|
20230801,101600,68902055,884,884,884,884,0
|
|
20230801,101500,68902055,884,884,884,884,1
|
|
20230801,101400,68901171,884,883,884,883,6730
|
|
20230801,101300,62951882,883,886,886,883,8818
|
|
20230801,101200,55152732,887,887,887,885,45
|
|
20230801,101100,55112827,887,887,887,887,150
|
|
20230801,101000,54979777,887,887,887,887,0
|
|
20230801,100900,54979777,887,887,887,887,1
|
|
20230801,100800,54978890,887,887,887,887,0
|
|
20230801,100700,54978890,887,887,887,887,0
|
|
20230801,100600,54978890,887,887,887,887,28
|
|
20230801,100500,54954054,887,887,887,887,0
|
|
20230801,100400,54954054,887,887,887,887,0
|
|
20230801,100300,54954054,887,887,887,887,0
|
|
20230801,100200,54954054,887,887,887,887,419
|
|
20230801,100100,54582401,887,887,887,887,456
|
|
20230801,100000,54177929,883,888,888,883,58
|
|
20230801,095900,54126690,888,888,888,888,0
|
|
20230801,095800,54126690,888,888,888,888,1
|
|
20230801,095700,54125802,887,887,887,883,3540
|
|
20230801,095600,50990086,887,887,887,887,0
|
|
20230801,095500,50990086,887,887,887,887,1
|
|
20230801,095400,50989199,886,884,887,884,13601
|
|
20230801,095300,38932324,884,884,884,884,100
|
|
20230801,095200,38843924,884,882,884,882,1668
|
|
20230801,095100,37371093,882,882,882,882,36
|
|
20230801,095000,37339341,882,881,882,881,551
|
|
20230801,094900,36853559,880,880,880,880,50
|
|
20230801,094800,36809559,882,882,882,882,579
|
|
20230801,094700,36298881,882,882,882,882,0
|
|
20230801,094600,36298881,882,882,882,882,0
|
|
20230801,094500,36298881,882,882,882,882,2
|
|
20230801,094400,36297117,882,880,882,880,4269
|
|
20230801,094300,32534397,880,880,880,880,1500
|
|
20230801,094200,31214397,882,882,882,882,4
|
|
20230801,094100,31210869,882,882,882,882,15
|
|
20230801,094000,31197639,882,882,882,880,165
|
|
20230801,093900,31052229,882,882,882,882,1010
|
|
20230801,093800,30161409,882,882,882,880,10
|
|
20230801,093700,30152591,882,882,882,882,10
|
|
20230801,093600,30143771,882,882,882,882,9
|
|
20230801,093500,30135833,882,882,882,882,70
|
|
20230801,093400,30074093,882,882,882,882,0
|
|
20230801,093300,30074093,882,882,882,882,0
|
|
20230801,093200,30074093,882,882,882,882,0
|
|
20230801,093100,30074093,882,882,882,882,210
|
|
20230801,093000,29888873,882,882,882,882,173
|
|
20230801,092900,29736287,882,882,882,881,1600
|
|
20230801,092800,28325088,882,881,882,881,169
|
|
20230801,092700,28176198,881,881,881,881,0
|
|
20230801,092600,28176198,881,881,882,881,143
|
|
20230801,092500,28050214,881,881,881,881,500
|
|
20230801,092400,27609714,881,881,881,881,0
|
|
20230801,092300,27609714,881,881,881,881,0
|
|
20230801,092200,27609714,881,881,881,881,57
|
|
20230801,092100,27559497,881,881,881,881,0
|
|
20230801,092000,27559497,881,879,881,879,115
|
|
20230801,091900,27458184,881,881,881,881,1
|
|
20230801,091800,27457303,879,880,880,879,3050
|
|
20230801,091700,24776343,882,882,882,882,6
|
|
20230801,091600,24771051,882,881,882,881,63
|
|
20230801,091500,24715547,879,880,881,879,2503
|
|
20230801,091400,22510408,881,881,881,881,0
|
|
20230801,091300,22510408,881,881,881,881,300
|
|
20230801,091200,22246108,881,881,881,881,12
|
|
20230801,091100,22235536,881,881,881,881,953
|
|
20230801,091000,21395943,881,880,881,880,300
|
|
20230801,090900,21131843,881,880,882,880,7609
|
|
20230801,090800,14429200,881,881,881,881,0
|
|
20230801,090700,14429200,881,881,881,881,21
|
|
20230801,090600,14410699,875,878,881,875,119
|
|
20230801,090500,14306236,875,875,875,875,11523
|
|
20230801,090400,4223611,875,875,875,875,50
|
|
20230801,090300,4179861,873,873,873,873,5
|
|
20230801,090200,4175496,878,875,878,873,1667
|
|
20230801,090100,2716845,872,872,872,872,1
|
|
20230801,090000,2715973,873,873,875,873,3111
|