579 lines
24 KiB
CSV
579 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183600,21949644,953,953,953,953,1102
|
|
20230809,183500,21949644,953,953,953,953,0
|
|
20230809,183400,21949644,953,953,953,953,0
|
|
20230809,183300,21949644,953,953,953,953,0
|
|
20230809,183200,21949644,953,953,953,953,0
|
|
20230809,183100,21949644,953,953,953,953,0
|
|
20230809,183000,21949644,953,953,953,953,0
|
|
20230809,182900,21949644,953,953,953,953,0
|
|
20230809,182800,21949644,953,953,953,953,0
|
|
20230809,182700,21949644,953,953,953,953,0
|
|
20230809,182600,21949644,953,953,953,953,0
|
|
20230809,182500,21949644,953,953,953,953,0
|
|
20230809,182400,21949644,953,953,953,953,0
|
|
20230809,182300,21949644,953,953,953,953,0
|
|
20230809,182200,21949644,953,953,953,953,0
|
|
20230809,182100,21949644,953,953,953,953,0
|
|
20230809,182000,21949644,953,953,953,953,0
|
|
20230809,181900,21949644,953,953,953,953,0
|
|
20230809,181800,21949644,953,953,953,953,0
|
|
20230809,181700,21949644,953,953,953,953,0
|
|
20230809,181600,21949644,953,953,953,953,0
|
|
20230809,181500,21949644,953,953,953,953,0
|
|
20230809,181400,21949644,953,953,953,953,0
|
|
20230809,181300,21949644,953,953,953,953,0
|
|
20230809,181200,21949644,953,953,953,953,0
|
|
20230809,181100,21949644,953,953,953,953,0
|
|
20230809,181000,21949644,953,953,953,953,0
|
|
20230809,180900,21949644,953,953,953,953,0
|
|
20230809,180800,21949644,953,953,953,953,0
|
|
20230809,180700,21949644,953,953,953,953,0
|
|
20230809,180600,21949644,953,953,953,953,1102
|
|
20230809,180500,21949644,953,953,953,953,0
|
|
20230809,180400,21949644,953,953,953,953,0
|
|
20230809,180300,21949644,953,953,953,953,0
|
|
20230809,180200,21949644,953,953,953,953,0
|
|
20230809,180100,21949644,953,953,953,953,0
|
|
20230809,180000,21949644,953,953,953,953,0
|
|
20230809,175900,21949644,953,953,953,953,0
|
|
20230809,175800,21949644,953,953,953,953,0
|
|
20230809,175700,21949644,953,953,953,953,0
|
|
20230809,175600,21949644,953,953,953,953,0
|
|
20230809,175500,21949644,953,953,953,953,0
|
|
20230809,175400,21949644,953,953,953,953,0
|
|
20230809,175300,21949644,953,953,953,953,0
|
|
20230809,175200,21949644,953,953,953,953,0
|
|
20230809,175100,21949644,953,953,953,953,0
|
|
20230809,175000,21949644,953,953,953,953,0
|
|
20230809,174900,21949644,953,953,953,953,0
|
|
20230809,174800,21949644,953,953,953,953,0
|
|
20230809,174700,21949644,953,953,953,953,0
|
|
20230809,174600,21949644,953,953,953,953,0
|
|
20230809,174500,21949644,953,953,953,953,0
|
|
20230809,174400,21949644,953,953,953,953,0
|
|
20230809,174300,21949644,953,953,953,953,0
|
|
20230809,174200,21949644,953,953,953,953,0
|
|
20230809,174100,21949644,953,953,953,953,0
|
|
20230809,174000,21949644,953,953,953,953,0
|
|
20230809,173900,21949644,953,953,953,953,0
|
|
20230809,173800,21949644,953,953,953,953,0
|
|
20230809,173700,21949644,953,953,953,953,0
|
|
20230809,173600,21949644,953,953,953,953,1102
|
|
20230809,173500,21949644,953,953,953,953,0
|
|
20230809,173400,21949644,953,953,953,953,0
|
|
20230809,173300,21949644,953,953,953,953,0
|
|
20230809,173200,21949644,953,953,953,953,0
|
|
20230809,173100,21949644,953,953,953,953,0
|
|
20230809,173000,21949644,953,953,953,953,0
|
|
20230809,172900,21949644,953,953,953,953,0
|
|
20230809,172800,21949644,953,953,953,953,0
|
|
20230809,172700,21949644,953,953,953,953,0
|
|
20230809,172600,21949644,953,953,953,953,0
|
|
20230809,172500,21949644,953,953,953,953,0
|
|
20230809,172400,21949644,953,953,953,953,0
|
|
20230809,172300,21949644,953,953,953,953,0
|
|
20230809,172200,21949644,953,953,953,953,0
|
|
20230809,172100,21949644,953,953,953,953,0
|
|
20230809,172000,21949644,953,953,953,953,0
|
|
20230809,171900,21949644,953,953,953,953,0
|
|
20230809,171800,21949644,953,953,953,953,0
|
|
20230809,171700,21949644,953,953,953,953,0
|
|
20230809,171600,21949644,953,953,953,953,0
|
|
20230809,171500,21949644,953,953,953,953,0
|
|
20230809,171400,21949644,953,953,953,953,0
|
|
20230809,171300,21949644,953,953,953,953,0
|
|
20230809,171200,21949644,953,953,953,953,0
|
|
20230809,171100,21949644,953,953,953,953,0
|
|
20230809,171000,21949644,953,953,953,953,0
|
|
20230809,170900,21949644,953,953,953,953,0
|
|
20230809,170800,21949644,953,953,953,953,0
|
|
20230809,170700,21949644,953,953,953,953,0
|
|
20230809,170600,21949644,953,953,953,953,1102
|
|
20230809,170500,21949644,953,953,953,953,0
|
|
20230809,170400,21949644,953,953,953,953,0
|
|
20230809,170300,21949644,953,953,953,953,0
|
|
20230809,170200,21949644,953,953,953,953,0
|
|
20230809,170100,21949644,953,953,953,953,0
|
|
20230809,170000,21949644,953,953,953,953,0
|
|
20230809,165900,21949644,953,953,953,953,0
|
|
20230809,165800,21949644,953,953,953,953,0
|
|
20230809,165700,21949644,953,953,953,953,0
|
|
20230809,165600,21949644,953,953,953,953,0
|
|
20230809,165500,21949644,953,953,953,953,0
|
|
20230809,165400,21949644,953,953,953,953,0
|
|
20230809,165300,21949644,953,953,953,953,0
|
|
20230809,165200,21949644,953,953,953,953,0
|
|
20230809,165100,21949644,953,953,953,953,0
|
|
20230809,165000,21949644,953,953,953,953,0
|
|
20230809,164900,21949644,953,953,953,953,0
|
|
20230809,164800,21949644,953,953,953,953,0
|
|
20230809,164700,21949644,953,953,953,953,0
|
|
20230809,164600,21949644,953,953,953,953,0
|
|
20230809,164500,21949644,953,953,953,953,0
|
|
20230809,164400,21949644,953,953,953,953,0
|
|
20230809,164300,21949644,953,953,953,953,0
|
|
20230809,164200,21949644,953,953,953,953,0
|
|
20230809,164100,21949644,953,953,953,953,0
|
|
20230809,164000,21949644,953,953,953,953,0
|
|
20230809,163900,21949644,953,953,953,953,0
|
|
20230809,163800,21949644,953,953,953,953,0
|
|
20230809,163700,21949644,953,953,953,953,0
|
|
20230809,163600,21949644,953,953,953,953,1102
|
|
20230809,163500,21949644,953,953,953,953,0
|
|
20230809,163400,21949644,953,953,953,953,0
|
|
20230809,163300,21949644,953,953,953,953,0
|
|
20230809,163200,21949644,953,953,953,953,0
|
|
20230809,163100,21949644,953,953,953,953,0
|
|
20230809,163000,21949644,953,953,953,953,0
|
|
20230809,162900,21949644,953,953,953,953,0
|
|
20230809,162800,21949644,953,953,953,953,0
|
|
20230809,162700,21949644,953,953,953,953,0
|
|
20230809,162600,21949644,953,953,953,953,0
|
|
20230809,162500,21949644,953,953,953,953,0
|
|
20230809,162400,21949644,953,953,953,953,0
|
|
20230809,162300,21949644,953,953,953,953,0
|
|
20230809,162200,21949644,953,953,953,953,0
|
|
20230809,162100,21949644,953,953,953,953,0
|
|
20230809,162000,21949644,953,953,953,953,0
|
|
20230809,161900,21949644,953,953,953,953,0
|
|
20230809,161800,21949644,953,953,953,953,0
|
|
20230809,161700,21949644,953,953,953,953,0
|
|
20230809,161600,21949644,953,953,953,953,0
|
|
20230809,161500,21949644,953,953,953,953,0
|
|
20230809,161400,21949644,953,953,953,953,0
|
|
20230809,161300,21949644,953,953,953,953,0
|
|
20230809,161200,21949644,953,953,953,953,0
|
|
20230809,161100,21949644,953,953,953,953,0
|
|
20230809,161000,21949644,953,953,953,953,0
|
|
20230809,160900,21949644,953,953,953,953,0
|
|
20230809,160800,21949644,953,953,953,953,0
|
|
20230809,160700,21949644,953,953,953,953,0
|
|
20230809,160600,21949644,953,953,953,953,1102
|
|
20230809,160500,21949644,953,953,953,953,0
|
|
20230809,160400,21949644,953,953,953,953,0
|
|
20230809,160300,21949644,953,953,953,953,0
|
|
20230809,160200,21949644,953,953,953,953,0
|
|
20230809,160100,21949644,953,953,953,953,0
|
|
20230809,160000,21949644,953,953,953,953,0
|
|
20230809,155900,21949644,953,953,953,953,0
|
|
20230809,155800,21949644,953,953,953,953,0
|
|
20230809,155700,21949644,953,953,953,953,0
|
|
20230809,155600,21949644,953,953,953,953,0
|
|
20230809,155500,21949644,953,953,953,953,0
|
|
20230809,155400,21949644,953,953,953,953,0
|
|
20230809,155300,21949644,953,953,953,953,0
|
|
20230809,155200,21949644,953,953,953,953,0
|
|
20230809,155100,21949644,953,953,953,953,0
|
|
20230809,155000,21949644,953,953,953,953,0
|
|
20230809,154900,21949644,953,953,953,953,0
|
|
20230809,154800,21949644,953,953,953,953,0
|
|
20230809,154700,21949644,953,953,953,953,0
|
|
20230809,154600,21949644,953,953,953,953,0
|
|
20230809,154500,21949644,953,953,953,953,0
|
|
20230809,154400,21949644,953,953,953,953,0
|
|
20230809,154300,21949644,953,953,953,953,0
|
|
20230809,154200,21949644,953,953,953,953,0
|
|
20230809,154100,21949644,953,953,953,953,0
|
|
20230809,154000,21949644,953,953,953,953,0
|
|
20230809,153900,21949644,953,953,953,953,0
|
|
20230809,153800,21949644,953,953,953,953,0
|
|
20230809,153700,21949644,953,953,953,953,0
|
|
20230809,153600,21949644,953,953,953,953,1102
|
|
20230809,153500,21949644,953,953,953,953,0
|
|
20230809,153400,21949644,953,953,953,953,0
|
|
20230809,153300,21949644,953,953,953,953,0
|
|
20230809,153200,21949644,953,953,953,953,0
|
|
20230809,153100,21949644,953,953,953,953,0
|
|
20230809,153000,21949644,953,953,953,953,1102
|
|
20230809,152900,20899438,953,953,953,953,0
|
|
20230809,152800,20899438,953,953,953,953,0
|
|
20230809,152700,20899438,953,953,953,953,0
|
|
20230809,152600,20899438,953,953,953,953,0
|
|
20230809,152500,20899438,953,953,953,953,0
|
|
20230809,152400,20899438,953,953,953,953,0
|
|
20230809,152300,20899438,953,953,953,953,0
|
|
20230809,152200,20899438,953,953,953,953,0
|
|
20230809,152100,20899438,953,953,953,953,0
|
|
20230809,152000,20899438,953,953,953,953,0
|
|
20230809,151900,20899438,953,953,953,953,2
|
|
20230809,151800,20897532,953,953,953,953,5
|
|
20230809,151700,20892767,952,952,952,952,9
|
|
20230809,151600,20884199,952,952,952,952,20
|
|
20230809,151500,20865159,952,952,952,952,1
|
|
20230809,151400,20864207,946,946,946,946,7
|
|
20230809,151300,20857585,946,946,946,946,14
|
|
20230809,151200,20844341,953,953,953,953,0
|
|
20230809,151100,20844341,953,947,953,945,8
|
|
20230809,151000,20836769,953,953,953,953,0
|
|
20230809,150900,20836769,953,953,953,953,69
|
|
20230809,150800,20771012,953,953,953,953,0
|
|
20230809,150700,20771012,953,953,953,953,0
|
|
20230809,150600,20771012,953,953,953,953,0
|
|
20230809,150500,20771012,953,953,953,953,1
|
|
20230809,150400,20770059,945,945,945,945,7
|
|
20230809,150300,20763444,945,952,953,945,9
|
|
20230809,150200,20754898,951,951,951,951,7
|
|
20230809,150100,20748241,951,951,951,951,0
|
|
20230809,150000,20748241,951,951,951,951,9
|
|
20230809,145900,20739682,950,950,950,950,33
|
|
20230809,145800,20708332,952,952,952,952,0
|
|
20230809,145700,20708332,952,952,952,952,0
|
|
20230809,145600,20708332,952,952,952,952,1
|
|
20230809,145500,20707380,952,952,952,952,2
|
|
20230809,145400,20705476,953,953,953,953,0
|
|
20230809,145300,20705476,953,945,953,945,16
|
|
20230809,145200,20690348,954,954,954,954,0
|
|
20230809,145100,20690348,954,946,954,944,578
|
|
20230809,145000,20144619,946,946,946,946,140
|
|
20230809,144900,20012179,947,947,947,947,24
|
|
20230809,144800,19989451,955,956,956,955,3
|
|
20230809,144700,19986585,948,948,948,948,62
|
|
20230809,144600,19927809,958,952,958,952,15
|
|
20230809,144500,19913493,951,951,951,944,413
|
|
20230809,144400,19520786,951,945,951,945,975
|
|
20230809,144300,18598763,945,945,945,945,40
|
|
20230809,144200,18560963,945,944,945,944,1007
|
|
20230809,144100,17609355,945,943,951,943,96
|
|
20230809,144000,17518557,942,947,947,942,8000
|
|
20230809,143900,9976912,953,952,953,952,20
|
|
20230809,143800,9957868,952,947,952,947,8
|
|
20230809,143700,9950287,947,947,947,947,8
|
|
20230809,143600,9942711,947,948,948,947,14
|
|
20230809,143500,9929449,954,954,954,954,0
|
|
20230809,143400,9929449,954,954,954,954,0
|
|
20230809,143300,9929449,954,948,954,948,100
|
|
20230809,143200,9834191,948,948,948,948,13
|
|
20230809,143100,9821867,953,953,955,953,876
|
|
20230809,143000,8986969,955,948,955,948,59
|
|
20230809,142900,8930724,948,948,948,948,22
|
|
20230809,142800,8909868,958,958,958,958,0
|
|
20230809,142700,8909868,958,958,958,958,0
|
|
20230809,142600,8909868,958,958,958,958,0
|
|
20230809,142500,8909868,958,954,958,954,20
|
|
20230809,142400,8890765,955,953,956,953,55
|
|
20230809,142300,8838297,956,956,956,956,0
|
|
20230809,142200,8838297,956,956,956,956,0
|
|
20230809,142100,8838297,956,947,956,947,44
|
|
20230809,142000,8796528,947,947,947,947,4
|
|
20230809,141900,8792740,958,958,958,958,0
|
|
20230809,141800,8792740,958,958,958,958,0
|
|
20230809,141700,8792740,958,958,958,958,0
|
|
20230809,141600,8792740,958,958,958,958,0
|
|
20230809,141500,8792740,958,952,958,952,104
|
|
20230809,141400,8693206,953,953,953,953,3
|
|
20230809,141300,8690347,956,950,956,946,70
|
|
20230809,141200,8623603,958,958,958,958,0
|
|
20230809,141100,8623603,958,945,958,945,114
|
|
20230809,141000,8514778,945,947,947,945,138
|
|
20230809,140900,8384366,948,948,948,948,14
|
|
20230809,140800,8371094,952,952,952,952,5
|
|
20230809,140700,8366334,953,953,953,953,50
|
|
20230809,140600,8318684,953,953,953,953,100
|
|
20230809,140500,8223384,953,953,953,953,0
|
|
20230809,140400,8223384,953,953,953,953,1
|
|
20230809,140300,8222431,953,953,953,953,1
|
|
20230809,140200,8221478,954,954,954,954,50
|
|
20230809,140100,8173778,955,955,955,955,100
|
|
20230809,140000,8078278,956,956,956,956,0
|
|
20230809,135900,8078278,956,956,956,956,0
|
|
20230809,135800,8078278,956,956,956,956,155
|
|
20230809,135700,7930098,956,947,956,947,100
|
|
20230809,135600,7834939,947,947,947,947,0
|
|
20230809,135500,7834939,947,947,947,947,0
|
|
20230809,135400,7834939,947,947,947,947,2
|
|
20230809,135300,7833045,947,947,949,947,287
|
|
20230809,135200,7560720,949,949,949,949,0
|
|
20230809,135100,7560720,949,949,949,949,0
|
|
20230809,135000,7560720,949,945,949,945,9
|
|
20230809,134900,7552207,945,945,945,945,7
|
|
20230809,134800,7545592,945,945,945,945,7
|
|
20230809,134700,7538977,945,945,945,945,0
|
|
20230809,134600,7538977,945,945,945,945,7
|
|
20230809,134500,7532362,945,945,945,945,7
|
|
20230809,134400,7525747,945,946,946,945,7
|
|
20230809,134300,7519131,945,945,945,945,24
|
|
20230809,134200,7496451,945,945,945,945,0
|
|
20230809,134100,7496451,945,945,945,945,7
|
|
20230809,134000,7489836,945,945,945,945,7
|
|
20230809,133900,7483221,945,945,945,945,7
|
|
20230809,133800,7476606,945,945,945,945,7
|
|
20230809,133700,7469991,945,945,945,945,0
|
|
20230809,133600,7469991,945,945,945,945,11
|
|
20230809,133500,7459596,947,946,947,946,15
|
|
20230809,133400,7445400,946,945,946,945,22
|
|
20230809,133300,7424595,945,945,945,945,7
|
|
20230809,133200,7417980,945,945,945,945,15
|
|
20230809,133100,7403805,949,949,949,949,0
|
|
20230809,133000,7403805,949,949,949,949,0
|
|
20230809,132900,7403805,949,949,949,949,0
|
|
20230809,132800,7403805,949,949,949,949,0
|
|
20230809,132700,7403805,949,948,949,948,151
|
|
20230809,132600,7260562,949,949,949,949,0
|
|
20230809,132500,7260562,949,949,949,949,0
|
|
20230809,132400,7260562,949,949,949,949,0
|
|
20230809,132300,7260562,949,949,949,949,0
|
|
20230809,132200,7260562,949,949,949,949,0
|
|
20230809,132100,7260562,949,949,949,949,0
|
|
20230809,132000,7260562,949,949,949,949,0
|
|
20230809,131900,7260562,949,949,949,949,0
|
|
20230809,131800,7260562,949,947,949,947,1000
|
|
20230809,131700,6312368,947,947,947,947,0
|
|
20230809,131600,6312368,947,947,947,947,0
|
|
20230809,131500,6312368,947,947,947,947,2
|
|
20230809,131400,6310474,945,945,945,945,7
|
|
20230809,131300,6303859,945,945,945,945,15
|
|
20230809,131200,6289684,945,945,945,945,8
|
|
20230809,131100,6282124,945,945,945,945,8
|
|
20230809,131000,6274564,945,945,945,945,0
|
|
20230809,130900,6274564,945,945,945,945,22
|
|
20230809,130800,6253774,945,945,945,945,8
|
|
20230809,130700,6246214,945,945,945,945,0
|
|
20230809,130600,6246214,945,945,945,945,8
|
|
20230809,130500,6238654,945,945,945,945,0
|
|
20230809,130400,6238654,945,945,945,945,8
|
|
20230809,130300,6231094,945,945,945,945,0
|
|
20230809,130200,6231094,945,945,945,945,8
|
|
20230809,130100,6223534,945,945,945,945,8
|
|
20230809,130000,6215974,945,945,945,945,7
|
|
20230809,125900,6209359,945,945,945,945,0
|
|
20230809,125800,6209359,945,945,945,945,0
|
|
20230809,125700,6209359,945,945,945,945,0
|
|
20230809,125600,6209359,945,945,945,945,0
|
|
20230809,125500,6209359,945,945,945,945,0
|
|
20230809,125400,6209359,945,945,945,945,0
|
|
20230809,125300,6209359,945,945,945,945,0
|
|
20230809,125200,6209359,945,945,945,945,0
|
|
20230809,125100,6209359,945,945,945,945,0
|
|
20230809,125000,6209359,945,945,945,945,0
|
|
20230809,124900,6209359,945,945,945,945,0
|
|
20230809,124800,6209359,945,945,945,945,0
|
|
20230809,124700,6209359,945,945,945,945,0
|
|
20230809,124600,6209359,945,945,945,945,1
|
|
20230809,124500,6208414,945,945,945,945,0
|
|
20230809,124400,6208414,945,945,945,945,0
|
|
20230809,124300,6208414,945,945,945,945,0
|
|
20230809,124200,6208414,945,945,945,945,0
|
|
20230809,124100,6208414,945,945,945,945,1
|
|
20230809,124000,6207469,945,945,945,945,0
|
|
20230809,123900,6207469,945,945,945,945,0
|
|
20230809,123800,6207469,945,945,945,945,1
|
|
20230809,123700,6206524,947,947,947,947,0
|
|
20230809,123600,6206524,947,947,947,947,0
|
|
20230809,123500,6206524,947,947,947,947,0
|
|
20230809,123400,6206524,947,947,947,947,0
|
|
20230809,123300,6206524,947,947,947,947,0
|
|
20230809,123200,6206524,947,947,947,947,0
|
|
20230809,123100,6206524,947,947,947,947,0
|
|
20230809,123000,6206524,947,947,947,947,0
|
|
20230809,122900,6206524,947,947,947,947,0
|
|
20230809,122800,6206524,947,947,947,947,0
|
|
20230809,122700,6206524,947,947,947,947,0
|
|
20230809,122600,6206524,947,947,947,947,0
|
|
20230809,122500,6206524,947,947,947,947,0
|
|
20230809,122400,6206524,947,947,947,947,0
|
|
20230809,122300,6206524,947,947,947,947,0
|
|
20230809,122200,6206524,947,947,947,947,0
|
|
20230809,122100,6206524,947,947,947,947,0
|
|
20230809,122000,6206524,947,947,947,947,0
|
|
20230809,121900,6206524,947,947,947,947,0
|
|
20230809,121800,6206524,947,947,947,947,0
|
|
20230809,121700,6206524,947,947,947,947,0
|
|
20230809,121600,6206524,947,947,947,947,0
|
|
20230809,121500,6206524,947,947,947,947,0
|
|
20230809,121400,6206524,947,947,947,947,2
|
|
20230809,121300,6204630,947,947,947,947,2
|
|
20230809,121200,6202736,943,943,943,943,0
|
|
20230809,121100,6202736,943,943,943,943,0
|
|
20230809,121000,6202736,943,943,943,943,0
|
|
20230809,120900,6202736,943,943,943,943,0
|
|
20230809,120800,6202736,943,943,943,943,0
|
|
20230809,120700,6202736,943,943,943,943,0
|
|
20230809,120600,6202736,943,943,943,943,0
|
|
20230809,120500,6202736,943,943,943,943,0
|
|
20230809,120400,6202736,943,943,943,943,0
|
|
20230809,120300,6202736,943,943,943,943,0
|
|
20230809,120200,6202736,943,943,943,943,0
|
|
20230809,120100,6202736,943,943,943,943,0
|
|
20230809,120000,6202736,943,943,943,943,0
|
|
20230809,115900,6202736,943,943,943,943,0
|
|
20230809,115800,6202736,943,943,943,943,0
|
|
20230809,115700,6202736,943,947,947,943,12
|
|
20230809,115600,6191384,947,947,947,947,0
|
|
20230809,115500,6191384,947,947,947,947,0
|
|
20230809,115400,6191384,947,947,947,947,0
|
|
20230809,115300,6191384,947,947,947,947,0
|
|
20230809,115200,6191384,947,947,947,947,0
|
|
20230809,115100,6191384,947,947,947,947,0
|
|
20230809,115000,6191384,947,947,947,947,0
|
|
20230809,114900,6191384,947,947,947,947,0
|
|
20230809,114800,6191384,947,947,947,947,0
|
|
20230809,114700,6191384,947,947,947,947,0
|
|
20230809,114600,6191384,947,947,947,947,0
|
|
20230809,114500,6191384,947,947,947,947,2
|
|
20230809,114400,6189490,947,947,947,947,64
|
|
20230809,114300,6128882,947,947,947,947,0
|
|
20230809,114200,6128882,947,947,947,947,0
|
|
20230809,114100,6128882,947,943,947,943,500
|
|
20230809,114000,5657350,943,943,943,943,0
|
|
20230809,113900,5657350,943,943,943,943,0
|
|
20230809,113800,5657350,943,943,943,943,99
|
|
20230809,113700,5563993,943,943,943,943,0
|
|
20230809,113600,5563993,943,943,943,943,0
|
|
20230809,113500,5563993,943,943,943,943,0
|
|
20230809,113400,5563993,943,943,943,943,0
|
|
20230809,113300,5563993,943,943,943,943,0
|
|
20230809,113200,5563993,943,943,943,943,0
|
|
20230809,113100,5563993,943,943,943,943,0
|
|
20230809,113000,5563993,943,943,943,943,0
|
|
20230809,112900,5563993,943,943,943,943,0
|
|
20230809,112800,5563993,943,943,943,943,100
|
|
20230809,112700,5469693,943,943,943,943,0
|
|
20230809,112600,5469693,943,943,943,943,2
|
|
20230809,112500,5467807,943,943,943,943,0
|
|
20230809,112400,5467807,943,943,943,943,0
|
|
20230809,112300,5467807,943,943,943,943,0
|
|
20230809,112200,5467807,943,944,944,943,1512
|
|
20230809,112100,4041990,943,943,943,943,0
|
|
20230809,112000,4041990,943,943,943,943,300
|
|
20230809,111900,3759090,948,948,948,948,0
|
|
20230809,111800,3759090,948,948,948,948,0
|
|
20230809,111700,3759090,948,948,948,948,0
|
|
20230809,111600,3759090,948,948,948,948,0
|
|
20230809,111500,3759090,948,948,948,948,0
|
|
20230809,111400,3759090,948,948,948,948,0
|
|
20230809,111300,3759090,948,948,948,948,0
|
|
20230809,111200,3759090,948,948,948,948,0
|
|
20230809,111100,3759090,948,948,948,948,0
|
|
20230809,111000,3759090,948,948,948,948,0
|
|
20230809,110900,3759090,948,948,948,948,0
|
|
20230809,110800,3759090,948,948,948,948,0
|
|
20230809,110700,3759090,948,948,948,948,0
|
|
20230809,110600,3759090,948,948,948,948,0
|
|
20230809,110500,3759090,948,946,948,943,255
|
|
20230809,110400,3518596,945,945,945,945,0
|
|
20230809,110300,3518596,945,945,945,945,10
|
|
20230809,110200,3509146,948,947,948,947,41
|
|
20230809,110100,3470317,945,945,945,945,0
|
|
20230809,110000,3470317,945,945,945,945,0
|
|
20230809,105900,3470317,945,945,945,945,0
|
|
20230809,105800,3470317,945,945,945,945,1
|
|
20230809,105700,3469372,945,945,945,945,0
|
|
20230809,105600,3469372,945,946,946,945,99
|
|
20230809,105500,3375721,947,947,947,947,0
|
|
20230809,105400,3375721,947,947,947,947,0
|
|
20230809,105300,3375721,947,947,947,947,0
|
|
20230809,105200,3375721,947,947,947,947,0
|
|
20230809,105100,3375721,947,947,947,947,0
|
|
20230809,105000,3375721,947,947,947,947,0
|
|
20230809,104900,3375721,947,947,947,947,0
|
|
20230809,104800,3375721,947,947,947,947,0
|
|
20230809,104700,3375721,947,947,947,947,0
|
|
20230809,104600,3375721,947,947,947,947,0
|
|
20230809,104500,3375721,947,947,947,947,0
|
|
20230809,104400,3375721,947,947,947,947,0
|
|
20230809,104300,3375721,947,947,947,947,0
|
|
20230809,104200,3375721,947,946,947,946,477
|
|
20230809,104100,2924478,946,946,946,946,0
|
|
20230809,104000,2924478,946,946,946,946,0
|
|
20230809,103900,2924478,946,946,946,946,0
|
|
20230809,103800,2924478,946,946,946,946,0
|
|
20230809,103700,2924478,946,946,946,946,0
|
|
20230809,103600,2924478,946,946,946,946,0
|
|
20230809,103500,2924478,946,946,946,946,0
|
|
20230809,103400,2924478,946,946,946,946,2
|
|
20230809,103300,2922586,944,944,944,944,0
|
|
20230809,103200,2922586,944,944,944,944,9
|
|
20230809,103100,2914090,943,943,943,943,0
|
|
20230809,103000,2914090,943,943,943,943,0
|
|
20230809,102900,2914090,943,943,943,943,0
|
|
20230809,102800,2914090,943,943,943,943,0
|
|
20230809,102700,2914090,943,943,943,943,0
|
|
20230809,102600,2914090,943,943,943,943,0
|
|
20230809,102500,2914090,943,943,943,943,0
|
|
20230809,102400,2914090,943,943,943,943,0
|
|
20230809,102300,2914090,943,943,943,943,0
|
|
20230809,102200,2914090,943,943,943,943,0
|
|
20230809,102100,2914090,943,943,943,943,0
|
|
20230809,102000,2914090,943,943,943,943,10
|
|
20230809,101900,2904660,943,943,943,943,0
|
|
20230809,101800,2904660,943,943,943,943,0
|
|
20230809,101700,2904660,943,943,943,943,0
|
|
20230809,101600,2904660,943,943,943,943,0
|
|
20230809,101500,2904660,943,943,943,943,0
|
|
20230809,101400,2904660,943,943,943,943,0
|
|
20230809,101300,2904660,943,943,943,943,0
|
|
20230809,101200,2904660,943,943,943,943,0
|
|
20230809,101100,2904660,943,943,943,943,7
|
|
20230809,101000,2898059,942,942,942,942,0
|
|
20230809,100900,2898059,942,942,942,942,0
|
|
20230809,100800,2898059,942,942,942,942,0
|
|
20230809,100700,2898059,942,942,942,942,9
|
|
20230809,100600,2889581,942,942,942,942,8
|
|
20230809,100500,2882045,942,942,942,942,231
|
|
20230809,100400,2664443,942,942,942,942,0
|
|
20230809,100300,2664443,942,942,942,942,0
|
|
20230809,100200,2664443,942,942,942,942,0
|
|
20230809,100100,2664443,942,942,942,942,0
|
|
20230809,100000,2664443,942,942,942,942,0
|
|
20230809,095900,2664443,942,942,942,942,0
|
|
20230809,095800,2664443,942,942,942,942,0
|
|
20230809,095700,2664443,942,942,942,942,0
|
|
20230809,095600,2664443,942,942,942,942,0
|
|
20230809,095500,2664443,942,942,942,942,0
|
|
20230809,095400,2664443,942,942,942,942,0
|
|
20230809,095300,2664443,942,942,942,942,0
|
|
20230809,095200,2664443,942,942,942,942,0
|
|
20230809,095100,2664443,942,942,942,942,0
|
|
20230809,095000,2664443,942,942,942,942,0
|
|
20230809,094900,2664443,942,942,942,942,0
|
|
20230809,094800,2664443,942,942,942,942,0
|
|
20230809,094700,2664443,942,942,942,942,0
|
|
20230809,094600,2664443,942,942,942,942,0
|
|
20230809,094500,2664443,942,942,942,942,0
|
|
20230809,094400,2664443,942,942,942,942,249
|
|
20230809,094300,2429885,944,944,944,944,0
|
|
20230809,094200,2429885,944,944,944,944,0
|
|
20230809,094100,2429885,944,944,944,944,0
|
|
20230809,094000,2429885,944,942,944,942,2
|
|
20230809,093900,2427999,941,941,941,941,0
|
|
20230809,093800,2427999,941,941,941,941,1
|
|
20230809,093700,2427058,941,941,941,941,0
|
|
20230809,093600,2427058,941,941,941,941,1
|
|
20230809,093500,2426117,941,941,941,941,0
|
|
20230809,093400,2426117,941,941,941,941,315
|
|
20230809,093300,2129702,940,940,940,940,0
|
|
20230809,093200,2129702,940,940,940,940,7
|
|
20230809,093100,2123122,940,940,940,940,1
|
|
20230809,093000,2122182,940,940,940,940,0
|
|
20230809,092900,2122182,940,940,940,940,100
|
|
20230809,092800,2028182,940,938,940,938,22
|
|
20230809,092700,2007525,937,937,937,937,2
|
|
20230809,092600,2005651,937,936,937,936,15
|
|
20230809,092500,1991601,936,936,936,936,0
|
|
20230809,092400,1991601,936,936,936,936,11
|
|
20230809,092300,1981305,935,935,935,935,0
|
|
20230809,092200,1981305,935,935,935,935,0
|
|
20230809,092100,1981305,935,935,935,935,0
|
|
20230809,092000,1981305,935,935,935,935,6
|
|
20230809,091900,1975695,935,935,935,935,0
|
|
20230809,091800,1975695,935,935,935,935,0
|
|
20230809,091700,1975695,935,935,935,935,0
|
|
20230809,091600,1975695,935,935,935,935,0
|
|
20230809,091500,1975695,935,935,935,935,0
|
|
20230809,091400,1975695,935,935,935,935,0
|
|
20230809,091300,1975695,935,935,935,935,8
|
|
20230809,091200,1968215,935,934,935,934,13
|
|
20230809,091100,1956071,933,933,933,933,0
|
|
20230809,091000,1956071,933,933,933,933,0
|
|
20230809,090900,1956071,933,933,933,933,20
|
|
20230809,090800,1937411,931,931,931,931,0
|
|
20230809,090700,1937411,931,931,931,931,0
|
|
20230809,090600,1937411,931,931,931,931,0
|
|
20230809,090500,1937411,931,931,931,931,0
|
|
20230809,090400,1937411,931,938,938,931,571
|
|
20230809,090300,1405601,939,939,939,939,0
|
|
20230809,090200,1405601,939,945,945,939,5
|
|
20230809,090100,1400890,939,942,946,939,34
|
|
20230809,090000,1368902,943,948,948,943,1444
|