621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191800,61451983,919,919,919,919,2785
|
|
20230801,191700,61451983,919,919,919,919,0
|
|
20230801,191600,61451983,919,919,919,919,0
|
|
20230801,191500,61451983,919,919,919,919,0
|
|
20230801,191400,61451983,919,919,919,919,0
|
|
20230801,191300,61451983,919,919,919,919,0
|
|
20230801,191200,61451983,919,919,919,919,0
|
|
20230801,191100,61451983,919,919,919,919,0
|
|
20230801,191000,61451983,919,919,919,919,0
|
|
20230801,190900,61451983,919,919,919,919,0
|
|
20230801,190800,61451983,919,919,919,919,0
|
|
20230801,190700,61451983,919,919,919,919,0
|
|
20230801,190600,61451983,919,919,919,919,0
|
|
20230801,190500,61451983,919,919,919,919,0
|
|
20230801,190400,61451983,919,919,919,919,0
|
|
20230801,190300,61451983,919,919,919,919,0
|
|
20230801,190200,61451983,919,919,919,919,0
|
|
20230801,190100,61451983,919,919,919,919,0
|
|
20230801,190000,61451983,919,919,919,919,0
|
|
20230801,185900,61451983,919,919,919,919,0
|
|
20230801,185800,61451983,919,919,919,919,0
|
|
20230801,185700,61451983,919,919,919,919,0
|
|
20230801,185600,61451983,919,919,919,919,0
|
|
20230801,185500,61451983,919,919,919,919,0
|
|
20230801,185400,61451983,919,919,919,919,0
|
|
20230801,185300,61451983,919,919,919,919,0
|
|
20230801,185200,61451983,919,919,919,919,0
|
|
20230801,185100,61451983,919,919,919,919,0
|
|
20230801,185000,61451983,919,919,919,919,0
|
|
20230801,184900,61451983,919,919,919,919,0
|
|
20230801,184800,61451983,919,919,919,919,2785
|
|
20230801,184700,61451983,919,919,919,919,0
|
|
20230801,184600,61451983,919,919,919,919,0
|
|
20230801,184500,61451983,919,919,919,919,0
|
|
20230801,184400,61451983,919,919,919,919,0
|
|
20230801,184300,61451983,919,919,919,919,0
|
|
20230801,184200,61451983,919,919,919,919,0
|
|
20230801,184100,61451983,919,919,919,919,0
|
|
20230801,184000,61451983,919,919,919,919,0
|
|
20230801,183900,61451983,919,919,919,919,0
|
|
20230801,183800,61451983,919,919,919,919,0
|
|
20230801,183700,61451983,919,919,919,919,0
|
|
20230801,183600,61451983,919,919,919,919,0
|
|
20230801,183500,61451983,919,919,919,919,0
|
|
20230801,183400,61451983,919,919,919,919,0
|
|
20230801,183300,61451983,919,919,919,919,0
|
|
20230801,183200,61451983,919,919,919,919,0
|
|
20230801,183100,61451983,919,919,919,919,0
|
|
20230801,183000,61451983,919,919,919,919,0
|
|
20230801,182900,61451983,919,919,919,919,0
|
|
20230801,182800,61451983,919,919,919,919,0
|
|
20230801,182700,61451983,919,919,919,919,0
|
|
20230801,182600,61451983,919,919,919,919,0
|
|
20230801,182500,61451983,919,919,919,919,0
|
|
20230801,182400,61451983,919,919,919,919,0
|
|
20230801,182300,61451983,919,919,919,919,0
|
|
20230801,182200,61451983,919,919,919,919,0
|
|
20230801,182100,61451983,919,919,919,919,0
|
|
20230801,182000,61451983,919,919,919,919,0
|
|
20230801,181900,61451983,919,919,919,919,0
|
|
20230801,181800,61451983,919,919,919,919,2785
|
|
20230801,181700,61451983,919,919,919,919,0
|
|
20230801,181600,61451983,919,919,919,919,0
|
|
20230801,181500,61451983,919,919,919,919,0
|
|
20230801,181400,61451983,919,919,919,919,0
|
|
20230801,181300,61451983,919,919,919,919,0
|
|
20230801,181200,61451983,919,919,919,919,0
|
|
20230801,181100,61451983,919,919,919,919,0
|
|
20230801,181000,61451983,919,919,919,919,0
|
|
20230801,180900,61451983,919,919,919,919,0
|
|
20230801,180800,61451983,919,919,919,919,0
|
|
20230801,180700,61451983,919,919,919,919,0
|
|
20230801,180600,61451983,919,919,919,919,0
|
|
20230801,180500,61451983,919,919,919,919,0
|
|
20230801,180400,61451983,919,919,919,919,0
|
|
20230801,180300,61451983,919,919,919,919,0
|
|
20230801,180200,61451983,919,919,919,919,0
|
|
20230801,180100,61451983,919,919,919,919,0
|
|
20230801,180000,61451983,919,919,919,919,0
|
|
20230801,175900,61451983,919,919,919,919,0
|
|
20230801,175800,61451983,919,919,919,919,0
|
|
20230801,175700,61451983,919,919,919,919,0
|
|
20230801,175600,61451983,919,919,919,919,0
|
|
20230801,175500,61451983,919,919,919,919,0
|
|
20230801,175400,61451983,919,919,919,919,0
|
|
20230801,175300,61451983,919,919,919,919,0
|
|
20230801,175200,61451983,919,919,919,919,0
|
|
20230801,175100,61451983,919,919,919,919,0
|
|
20230801,175000,61451983,919,919,919,919,0
|
|
20230801,174900,61451983,919,919,919,919,0
|
|
20230801,174800,61451983,919,919,919,919,2785
|
|
20230801,174700,61451983,919,919,919,919,0
|
|
20230801,174600,61451983,919,919,919,919,0
|
|
20230801,174500,61451983,919,919,919,919,0
|
|
20230801,174400,61451983,919,919,919,919,0
|
|
20230801,174300,61451983,919,919,919,919,0
|
|
20230801,174200,61451983,919,919,919,919,0
|
|
20230801,174100,61451983,919,919,919,919,0
|
|
20230801,174000,61451983,919,919,919,919,0
|
|
20230801,173900,61451983,919,919,919,919,0
|
|
20230801,173800,61451983,919,919,919,919,0
|
|
20230801,173700,61451983,919,919,919,919,0
|
|
20230801,173600,61451983,919,919,919,919,0
|
|
20230801,173500,61451983,919,919,919,919,0
|
|
20230801,173400,61451983,919,919,919,919,0
|
|
20230801,173300,61451983,919,919,919,919,0
|
|
20230801,173200,61451983,919,919,919,919,0
|
|
20230801,173100,61451983,919,919,919,919,0
|
|
20230801,173000,61451983,919,919,919,919,0
|
|
20230801,172900,61451983,919,919,919,919,0
|
|
20230801,172800,61451983,919,919,919,919,0
|
|
20230801,172700,61451983,919,919,919,919,0
|
|
20230801,172600,61451983,919,919,919,919,0
|
|
20230801,172500,61451983,919,919,919,919,0
|
|
20230801,172400,61451983,919,919,919,919,0
|
|
20230801,172300,61451983,919,919,919,919,0
|
|
20230801,172200,61451983,919,919,919,919,0
|
|
20230801,172100,61451983,919,919,919,919,0
|
|
20230801,172000,61451983,919,919,919,919,0
|
|
20230801,171900,61451983,919,919,919,919,0
|
|
20230801,171800,61451983,919,919,919,919,2785
|
|
20230801,171700,61451983,919,919,919,919,0
|
|
20230801,171600,61451983,919,919,919,919,0
|
|
20230801,171500,61451983,919,919,919,919,0
|
|
20230801,171400,61451983,919,919,919,919,0
|
|
20230801,171300,61451983,919,919,919,919,0
|
|
20230801,171200,61451983,919,919,919,919,0
|
|
20230801,171100,61451983,919,919,919,919,0
|
|
20230801,171000,61451983,919,919,919,919,0
|
|
20230801,170900,61451983,919,919,919,919,0
|
|
20230801,170800,61451983,919,919,919,919,0
|
|
20230801,170700,61451983,919,919,919,919,0
|
|
20230801,170600,61451983,919,919,919,919,0
|
|
20230801,170500,61451983,919,919,919,919,0
|
|
20230801,170400,61451983,919,919,919,919,0
|
|
20230801,170300,61451983,919,919,919,919,0
|
|
20230801,170200,61451983,919,919,919,919,0
|
|
20230801,170100,61451983,919,919,919,919,0
|
|
20230801,170000,61451983,919,919,919,919,0
|
|
20230801,165900,61451983,919,919,919,919,0
|
|
20230801,165800,61451983,919,919,919,919,0
|
|
20230801,165700,61451983,919,919,919,919,0
|
|
20230801,165600,61451983,919,919,919,919,0
|
|
20230801,165500,61451983,919,919,919,919,0
|
|
20230801,165400,61451983,919,919,919,919,0
|
|
20230801,165300,61451983,919,919,919,919,0
|
|
20230801,165200,61451983,919,919,919,919,0
|
|
20230801,165100,61451983,919,919,919,919,0
|
|
20230801,165000,61451983,919,919,919,919,0
|
|
20230801,164900,61451983,919,919,919,919,0
|
|
20230801,164800,61451983,919,919,919,919,2785
|
|
20230801,164700,61451983,919,919,919,919,0
|
|
20230801,164600,61451983,919,919,919,919,0
|
|
20230801,164500,61451983,919,919,919,919,0
|
|
20230801,164400,61451983,919,919,919,919,0
|
|
20230801,164300,61451983,919,919,919,919,0
|
|
20230801,164200,61451983,919,919,919,919,0
|
|
20230801,164100,61451983,919,919,919,919,0
|
|
20230801,164000,61451983,919,919,919,919,0
|
|
20230801,163900,61451983,919,919,919,919,0
|
|
20230801,163800,61451983,919,919,919,919,0
|
|
20230801,163700,61451983,919,919,919,919,0
|
|
20230801,163600,61451983,919,919,919,919,0
|
|
20230801,163500,61451983,919,919,919,919,0
|
|
20230801,163400,61451983,919,919,919,919,0
|
|
20230801,163300,61451983,919,919,919,919,0
|
|
20230801,163200,61451983,919,919,919,919,0
|
|
20230801,163100,61451983,919,919,919,919,0
|
|
20230801,163000,61451983,919,919,919,919,0
|
|
20230801,162900,61451983,919,919,919,919,0
|
|
20230801,162800,61451983,919,919,919,919,0
|
|
20230801,162700,61451983,919,919,919,919,0
|
|
20230801,162600,61451983,919,919,919,919,0
|
|
20230801,162500,61451983,919,919,919,919,0
|
|
20230801,162400,61451983,919,919,919,919,0
|
|
20230801,162300,61451983,919,919,919,919,0
|
|
20230801,162200,61451983,919,919,919,919,0
|
|
20230801,162100,61451983,919,919,919,919,0
|
|
20230801,162000,61451983,919,919,919,919,0
|
|
20230801,161900,61451983,919,919,919,919,0
|
|
20230801,161800,61451983,919,919,919,919,2785
|
|
20230801,161700,61451983,919,919,919,919,0
|
|
20230801,161600,61451983,919,919,919,919,0
|
|
20230801,161500,61451983,919,919,919,919,0
|
|
20230801,161400,61451983,919,919,919,919,0
|
|
20230801,161300,61451983,919,919,919,919,0
|
|
20230801,161200,61451983,919,919,919,919,0
|
|
20230801,161100,61451983,919,919,919,919,0
|
|
20230801,161000,61451983,919,919,919,919,0
|
|
20230801,160900,61451983,919,919,919,919,0
|
|
20230801,160800,61451983,919,919,919,919,0
|
|
20230801,160700,61451983,919,919,919,919,0
|
|
20230801,160600,61451983,919,919,919,919,0
|
|
20230801,160500,61451983,919,919,919,919,0
|
|
20230801,160400,61451983,919,919,919,919,0
|
|
20230801,160300,61451983,919,919,919,919,0
|
|
20230801,160200,61451983,919,919,919,919,0
|
|
20230801,160100,61451983,919,919,919,919,0
|
|
20230801,160000,61451983,919,919,919,919,0
|
|
20230801,155900,61451983,919,919,919,919,0
|
|
20230801,155800,61451983,919,919,919,919,0
|
|
20230801,155700,61451983,919,919,919,919,0
|
|
20230801,155600,61451983,919,919,919,919,0
|
|
20230801,155500,61451983,919,919,919,919,0
|
|
20230801,155400,61451983,919,919,919,919,0
|
|
20230801,155300,61451983,919,919,919,919,0
|
|
20230801,155200,61451983,919,919,919,919,0
|
|
20230801,155100,61451983,919,919,919,919,0
|
|
20230801,155000,61451983,919,919,919,919,0
|
|
20230801,154900,61451983,919,919,919,919,0
|
|
20230801,154800,61451983,919,919,919,919,2785
|
|
20230801,154700,61451983,919,919,919,919,0
|
|
20230801,154600,61451983,919,919,919,919,0
|
|
20230801,154500,61451983,919,919,919,919,0
|
|
20230801,154400,61451983,919,919,919,919,0
|
|
20230801,154300,61451983,919,919,919,919,0
|
|
20230801,154200,61451983,919,919,919,919,0
|
|
20230801,154100,61451983,919,919,919,919,0
|
|
20230801,154000,61451983,919,919,919,919,0
|
|
20230801,153900,61451983,919,919,919,919,0
|
|
20230801,153800,61451983,919,919,919,919,0
|
|
20230801,153700,61451983,919,919,919,919,0
|
|
20230801,153600,61451983,919,919,919,919,0
|
|
20230801,153500,61451983,919,919,919,919,0
|
|
20230801,153400,61451983,919,919,919,919,0
|
|
20230801,153300,61451983,919,919,919,919,0
|
|
20230801,153200,61451983,919,919,919,919,0
|
|
20230801,153100,61451983,919,919,919,919,0
|
|
20230801,153000,61451983,919,919,919,919,2785
|
|
20230801,152900,58892568,926,926,926,926,0
|
|
20230801,152800,58892568,926,926,926,926,0
|
|
20230801,152700,58892568,926,926,926,926,0
|
|
20230801,152600,58892568,926,926,926,926,0
|
|
20230801,152500,58892568,926,926,926,926,0
|
|
20230801,152400,58892568,926,926,926,926,0
|
|
20230801,152300,58892568,926,926,926,926,0
|
|
20230801,152200,58892568,926,926,926,926,0
|
|
20230801,152100,58892568,926,926,926,926,0
|
|
20230801,152000,58892568,926,926,926,926,0
|
|
20230801,151900,58892568,926,924,926,924,444
|
|
20230801,151800,58482308,924,922,924,922,340
|
|
20230801,151700,58168485,924,924,924,923,104
|
|
20230801,151600,58072488,923,922,923,922,252
|
|
20230801,151500,57839894,922,922,922,922,0
|
|
20230801,151400,57839894,922,922,922,922,411
|
|
20230801,151300,57460952,922,922,922,922,0
|
|
20230801,151200,57460952,922,922,922,922,0
|
|
20230801,151100,57460952,922,922,922,922,0
|
|
20230801,151000,57460952,922,922,922,922,0
|
|
20230801,150900,57460952,922,922,922,922,33
|
|
20230801,150800,57430526,922,922,922,922,0
|
|
20230801,150700,57430526,922,922,922,922,4
|
|
20230801,150600,57426838,922,922,922,922,0
|
|
20230801,150500,57426838,922,921,922,921,4
|
|
20230801,150400,57423152,923,923,923,923,17
|
|
20230801,150300,57407461,924,923,924,922,405
|
|
20230801,150200,57033643,923,923,923,923,0
|
|
20230801,150100,57033643,923,923,923,923,4
|
|
20230801,150000,57029951,923,923,923,923,4
|
|
20230801,145900,57026259,923,920,923,920,3
|
|
20230801,145800,57023494,919,919,919,919,0
|
|
20230801,145700,57023494,919,919,919,919,2
|
|
20230801,145600,57021656,919,919,919,919,1
|
|
20230801,145500,57020737,920,920,920,920,8
|
|
20230801,145400,57013377,920,920,920,920,10
|
|
20230801,145300,57004177,920,920,920,920,17
|
|
20230801,145200,56988537,920,920,920,920,252
|
|
20230801,145100,56756697,919,919,919,919,0
|
|
20230801,145000,56756697,919,919,919,919,1
|
|
20230801,144900,56755778,920,920,920,920,6
|
|
20230801,144800,56750258,919,919,919,919,122
|
|
20230801,144700,56638140,919,919,919,919,0
|
|
20230801,144600,56638140,919,923,923,919,169
|
|
20230801,144500,56482825,926,926,926,926,0
|
|
20230801,144400,56482825,926,926,926,926,0
|
|
20230801,144300,56482825,926,926,926,926,0
|
|
20230801,144200,56482825,926,926,926,926,0
|
|
20230801,144100,56482825,926,926,926,926,0
|
|
20230801,144000,56482825,926,925,926,925,100
|
|
20230801,143900,56390273,918,918,918,918,0
|
|
20230801,143800,56390273,918,924,924,918,2769
|
|
20230801,143700,53845422,919,919,919,919,0
|
|
20230801,143600,53845422,919,924,924,919,1239
|
|
20230801,143500,52704676,929,929,929,929,0
|
|
20230801,143400,52704676,929,929,929,929,0
|
|
20230801,143300,52704676,929,929,929,929,0
|
|
20230801,143200,52704676,929,929,929,929,0
|
|
20230801,143100,52704676,929,929,929,929,0
|
|
20230801,143000,52704676,929,929,929,929,0
|
|
20230801,142900,52704676,929,929,929,929,0
|
|
20230801,142800,52704676,929,929,929,929,0
|
|
20230801,142700,52704676,929,929,929,929,0
|
|
20230801,142600,52704676,929,929,929,929,0
|
|
20230801,142500,52704676,929,929,929,929,0
|
|
20230801,142400,52704676,929,929,929,929,0
|
|
20230801,142300,52704676,929,929,929,929,0
|
|
20230801,142200,52704676,929,929,929,929,0
|
|
20230801,142100,52704676,929,929,929,929,0
|
|
20230801,142000,52704676,929,929,929,929,0
|
|
20230801,141900,52704676,929,929,929,929,49
|
|
20230801,141800,52659155,926,926,926,926,0
|
|
20230801,141700,52659155,926,926,926,926,0
|
|
20230801,141600,52659155,926,926,926,926,217
|
|
20230801,141500,52458213,932,932,932,932,100
|
|
20230801,141400,52365013,931,929,931,929,50
|
|
20230801,141300,52318515,929,929,929,929,0
|
|
20230801,141200,52318515,929,929,929,929,0
|
|
20230801,141100,52318515,929,929,929,929,0
|
|
20230801,141000,52318515,929,929,929,929,0
|
|
20230801,140900,52318515,929,929,929,929,0
|
|
20230801,140800,52318515,929,929,929,929,0
|
|
20230801,140700,52318515,929,929,929,929,0
|
|
20230801,140600,52318515,929,929,929,929,0
|
|
20230801,140500,52318515,929,924,929,916,501
|
|
20230801,140400,51858342,929,929,929,929,0
|
|
20230801,140300,51858342,929,929,929,929,0
|
|
20230801,140200,51858342,929,929,929,929,0
|
|
20230801,140100,51858342,929,929,929,929,0
|
|
20230801,140000,51858342,929,929,929,929,0
|
|
20230801,135900,51858342,929,929,929,929,0
|
|
20230801,135800,51858342,929,929,929,929,10
|
|
20230801,135700,51849052,934,934,934,934,0
|
|
20230801,135600,51849052,934,934,934,934,0
|
|
20230801,135500,51849052,934,934,934,934,0
|
|
20230801,135400,51849052,934,934,934,934,0
|
|
20230801,135300,51849052,934,934,934,934,0
|
|
20230801,135200,51849052,934,934,934,934,0
|
|
20230801,135100,51849052,934,934,934,934,0
|
|
20230801,135000,51849052,934,934,934,934,0
|
|
20230801,134900,51849052,934,934,934,934,0
|
|
20230801,134800,51849052,934,924,934,924,1600
|
|
20230801,134700,50365487,924,924,924,924,0
|
|
20230801,134600,50365487,924,924,924,924,0
|
|
20230801,134500,50365487,924,924,924,924,3
|
|
20230801,134400,50362715,924,924,924,924,7
|
|
20230801,134300,50356247,921,921,921,921,0
|
|
20230801,134200,50356247,921,922,922,921,312
|
|
20230801,134100,50068867,924,924,924,924,3
|
|
20230801,134000,50066095,924,924,924,924,6
|
|
20230801,133900,50060551,924,924,924,924,2
|
|
20230801,133800,50058703,924,924,924,924,66
|
|
20230801,133700,49997719,925,925,925,925,1
|
|
20230801,133600,49996794,925,925,925,925,1
|
|
20230801,133500,49995869,925,925,925,925,1
|
|
20230801,133400,49994944,925,925,925,925,0
|
|
20230801,133300,49994944,925,925,925,925,0
|
|
20230801,133200,49994944,925,923,925,923,108
|
|
20230801,133100,49895082,923,923,923,923,0
|
|
20230801,133000,49895082,923,923,923,923,0
|
|
20230801,132900,49895082,923,923,923,923,0
|
|
20230801,132800,49895082,923,923,923,923,0
|
|
20230801,132700,49895082,923,923,923,923,150
|
|
20230801,132600,49756632,921,923,923,921,329
|
|
20230801,132500,49453408,924,927,927,924,3258
|
|
20230801,132400,46437958,927,927,927,927,0
|
|
20230801,132300,46437958,927,927,927,927,55
|
|
20230801,132200,46386973,926,926,926,926,0
|
|
20230801,132100,46386973,926,926,926,926,80
|
|
20230801,132000,46312893,927,927,927,927,2
|
|
20230801,131900,46311039,931,928,931,928,11
|
|
20230801,131800,46300801,927,927,927,927,0
|
|
20230801,131700,46300801,927,927,927,927,0
|
|
20230801,131600,46300801,927,927,927,927,0
|
|
20230801,131500,46300801,927,927,927,927,0
|
|
20230801,131400,46300801,927,927,927,927,0
|
|
20230801,131300,46300801,927,927,927,927,0
|
|
20230801,131200,46300801,927,927,927,927,1
|
|
20230801,131100,46299874,926,926,926,926,0
|
|
20230801,131000,46299874,926,926,926,926,0
|
|
20230801,130900,46299874,926,926,926,926,0
|
|
20230801,130800,46299874,926,928,928,925,2305
|
|
20230801,130700,44162604,928,933,933,928,2768
|
|
20230801,130600,41585624,933,933,933,933,0
|
|
20230801,130500,41585624,933,933,933,933,0
|
|
20230801,130400,41585624,933,934,934,933,30
|
|
20230801,130300,41557626,935,935,935,935,0
|
|
20230801,130200,41557626,935,935,935,935,0
|
|
20230801,130100,41557626,935,935,935,935,2
|
|
20230801,130000,41555756,934,935,935,934,3
|
|
20230801,125900,41552952,934,939,941,934,116
|
|
20230801,125800,41443848,940,940,940,940,0
|
|
20230801,125700,41443848,940,940,940,940,0
|
|
20230801,125600,41443848,940,935,940,935,17
|
|
20230801,125500,41427936,936,937,937,936,14
|
|
20230801,125400,41414820,941,941,941,941,0
|
|
20230801,125300,41414820,941,941,941,941,0
|
|
20230801,125200,41414820,941,941,941,941,0
|
|
20230801,125100,41414820,941,941,941,941,0
|
|
20230801,125000,41414820,941,941,941,941,0
|
|
20230801,124900,41414820,941,941,941,941,1
|
|
20230801,124800,41413879,942,942,942,942,0
|
|
20230801,124700,41413879,942,942,942,942,0
|
|
20230801,124600,41413879,942,942,942,942,0
|
|
20230801,124500,41413879,942,942,942,942,0
|
|
20230801,124400,41413879,942,942,942,942,0
|
|
20230801,124300,41413879,942,942,942,942,0
|
|
20230801,124200,41413879,942,942,942,942,0
|
|
20230801,124100,41413879,942,942,942,942,0
|
|
20230801,124000,41413879,942,942,942,942,0
|
|
20230801,123900,41413879,942,938,942,938,6
|
|
20230801,123800,41408243,938,943,943,938,6
|
|
20230801,123700,41402605,944,940,944,940,30
|
|
20230801,123600,41374400,942,942,942,942,0
|
|
20230801,123500,41374400,942,942,942,942,0
|
|
20230801,123400,41374400,942,942,942,942,0
|
|
20230801,123300,41374400,942,942,942,942,0
|
|
20230801,123200,41374400,942,942,942,942,0
|
|
20230801,123100,41374400,942,942,942,942,2
|
|
20230801,123000,41372516,935,938,938,935,21
|
|
20230801,122900,41352855,943,943,943,943,0
|
|
20230801,122800,41352855,943,939,943,939,531
|
|
20230801,122700,40854238,940,940,940,940,778
|
|
20230801,122600,40122918,944,944,944,944,0
|
|
20230801,122500,40122918,944,944,944,944,0
|
|
20230801,122400,40122918,944,944,944,944,0
|
|
20230801,122300,40122918,944,944,944,944,0
|
|
20230801,122200,40122918,944,944,944,944,0
|
|
20230801,122100,40122918,944,944,944,944,2
|
|
20230801,122000,40121030,939,939,939,939,0
|
|
20230801,121900,40121030,939,939,939,939,0
|
|
20230801,121800,40121030,939,939,939,939,10
|
|
20230801,121700,40111640,941,944,944,941,144
|
|
20230801,121600,39975734,945,945,945,945,0
|
|
20230801,121500,39975734,945,945,945,945,0
|
|
20230801,121400,39975734,945,935,945,935,2651
|
|
20230801,121300,37482639,938,938,938,938,0
|
|
20230801,121200,37482639,938,938,938,938,0
|
|
20230801,121100,37482639,938,938,938,938,0
|
|
20230801,121000,37482639,938,938,938,938,0
|
|
20230801,120900,37482639,938,938,938,938,0
|
|
20230801,120800,37482639,938,938,938,938,0
|
|
20230801,120700,37482639,938,938,938,938,0
|
|
20230801,120600,37482639,938,938,938,938,0
|
|
20230801,120500,37482639,938,938,938,938,0
|
|
20230801,120400,37482639,938,938,938,938,0
|
|
20230801,120300,37482639,938,938,938,938,0
|
|
20230801,120200,37482639,938,938,938,938,0
|
|
20230801,120100,37482639,938,938,938,938,0
|
|
20230801,120000,37482639,938,938,938,938,0
|
|
20230801,115900,37482639,938,935,938,935,3
|
|
20230801,115800,37479829,939,939,939,939,0
|
|
20230801,115700,37479829,939,939,939,939,0
|
|
20230801,115600,37479829,939,939,939,939,0
|
|
20230801,115500,37479829,939,939,939,939,0
|
|
20230801,115400,37479829,939,939,939,939,0
|
|
20230801,115300,37479829,939,936,939,936,56
|
|
20230801,115200,37427408,936,936,936,936,0
|
|
20230801,115100,37427408,936,936,936,936,0
|
|
20230801,115000,37427408,936,936,936,936,0
|
|
20230801,114900,37427408,936,936,936,936,0
|
|
20230801,114800,37427408,936,934,936,934,3
|
|
20230801,114700,37424603,938,938,938,938,0
|
|
20230801,114600,37424603,938,938,938,938,0
|
|
20230801,114500,37424603,938,938,938,938,0
|
|
20230801,114400,37424603,938,938,938,938,0
|
|
20230801,114300,37424603,938,938,938,938,0
|
|
20230801,114200,37424603,938,935,938,935,7
|
|
20230801,114100,37418053,935,935,935,935,5
|
|
20230801,114000,37413378,939,939,939,939,0
|
|
20230801,113900,37413378,939,939,939,939,0
|
|
20230801,113800,37413378,939,939,939,939,0
|
|
20230801,113700,37413378,939,939,939,939,0
|
|
20230801,113600,37413378,939,939,939,939,0
|
|
20230801,113500,37413378,939,934,939,934,140
|
|
20230801,113400,37282605,934,934,934,934,0
|
|
20230801,113300,37282605,934,934,934,934,0
|
|
20230801,113200,37282605,934,934,934,934,0
|
|
20230801,113100,37282605,934,934,934,934,0
|
|
20230801,113000,37282605,934,934,934,934,0
|
|
20230801,112900,37282605,934,934,934,934,0
|
|
20230801,112800,37282605,934,934,934,934,0
|
|
20230801,112700,37282605,934,933,934,933,3
|
|
20230801,112600,37279804,931,933,934,931,12
|
|
20230801,112500,37268606,932,932,934,932,9
|
|
20230801,112400,37260208,934,932,934,932,4
|
|
20230801,112300,37256475,937,937,937,937,0
|
|
20230801,112200,37256475,937,937,937,937,0
|
|
20230801,112100,37256475,937,937,937,937,0
|
|
20230801,112000,37256475,937,937,937,937,0
|
|
20230801,111900,37256475,937,937,937,937,0
|
|
20230801,111800,37256475,937,936,937,936,3
|
|
20230801,111700,37253665,932,932,932,932,1
|
|
20230801,111600,37252733,936,931,936,931,4
|
|
20230801,111500,37248998,938,933,938,933,3
|
|
20230801,111400,37246189,931,931,934,931,19
|
|
20230801,111300,37228471,931,935,935,931,7
|
|
20230801,111200,37221938,931,935,935,931,51
|
|
20230801,111100,37174257,937,937,937,937,0
|
|
20230801,111000,37174257,937,937,937,937,0
|
|
20230801,110900,37174257,937,931,937,931,3
|
|
20230801,110800,37171457,938,938,938,938,0
|
|
20230801,110700,37171457,938,934,938,931,1777
|
|
20230801,110600,35515123,939,939,939,939,0
|
|
20230801,110500,35515123,939,939,939,939,0
|
|
20230801,110400,35515123,939,939,939,939,4
|
|
20230801,110300,35511367,941,935,941,935,3
|
|
20230801,110200,35508556,934,933,934,933,157
|
|
20230801,110100,35361920,932,935,935,932,67
|
|
20230801,110000,35299344,935,935,935,935,0
|
|
20230801,105900,35299344,935,935,935,935,2
|
|
20230801,105800,35297474,935,935,935,935,2
|
|
20230801,105700,35295604,934,937,937,934,4328
|
|
20230801,105600,31248876,940,940,940,940,0
|
|
20230801,105500,31248876,940,940,940,940,2
|
|
20230801,105400,31246996,940,940,940,940,0
|
|
20230801,105300,31246996,940,940,940,940,0
|
|
20230801,105200,31246996,940,943,943,940,10
|
|
20230801,105100,31237572,943,943,943,943,0
|
|
20230801,105000,31237572,943,943,943,943,0
|
|
20230801,104900,31237572,943,943,943,943,0
|
|
20230801,104800,31237572,943,943,943,943,2
|
|
20230801,104700,31235686,945,945,945,945,0
|
|
20230801,104600,31235686,945,945,945,945,0
|
|
20230801,104500,31235686,945,945,945,945,0
|
|
20230801,104400,31235686,945,945,945,945,50
|
|
20230801,104300,31188436,945,945,945,945,2
|
|
20230801,104200,31186546,940,940,940,940,0
|
|
20230801,104100,31186546,940,940,940,940,0
|
|
20230801,104000,31186546,940,940,940,940,0
|
|
20230801,103900,31186546,940,941,941,940,103
|
|
20230801,103800,31089627,946,941,946,941,7
|
|
20230801,103700,31083026,940,940,940,940,0
|
|
20230801,103600,31083026,940,940,940,940,21
|
|
20230801,103500,31063286,940,940,940,940,821
|
|
20230801,103400,30291546,940,940,940,940,7172
|
|
20230801,103300,23549866,940,940,940,940,0
|
|
20230801,103200,23549866,940,940,940,940,0
|
|
20230801,103100,23549866,940,940,940,940,0
|
|
20230801,103000,23549866,940,939,940,939,533
|
|
20230801,102900,23049377,940,940,940,940,0
|
|
20230801,102800,23049377,940,940,940,940,2
|
|
20230801,102700,23047497,940,940,940,940,0
|
|
20230801,102600,23047497,940,940,940,940,7
|
|
20230801,102500,23040917,940,940,940,940,3
|
|
20230801,102400,23038097,941,941,941,941,0
|
|
20230801,102300,23038097,941,941,941,941,0
|
|
20230801,102200,23038097,941,941,941,941,0
|
|
20230801,102100,23038097,941,941,941,941,0
|
|
20230801,102000,23038097,941,941,941,941,0
|
|
20230801,101900,23038097,941,941,941,941,0
|
|
20230801,101800,23038097,941,941,941,941,0
|
|
20230801,101700,23038097,941,941,941,941,0
|
|
20230801,101600,23038097,941,941,941,941,120
|
|
20230801,101500,22925177,941,941,941,941,0
|
|
20230801,101400,22925177,941,941,941,937,8
|
|
20230801,101300,22917663,937,937,937,937,3
|
|
20230801,101200,22914852,942,942,942,942,0
|
|
20230801,101100,22914852,942,942,942,942,10
|
|
20230801,101000,22905432,944,944,944,944,0
|
|
20230801,100900,22905432,944,944,944,944,0
|
|
20230801,100800,22905432,944,944,944,944,0
|
|
20230801,100700,22905432,944,944,944,944,0
|
|
20230801,100600,22905432,944,944,944,943,300
|
|
20230801,100500,22622242,937,937,937,937,110
|
|
20230801,100400,22519172,946,946,946,946,0
|
|
20230801,100300,22519172,946,943,946,943,248
|
|
20230801,100200,22284851,946,934,946,934,818
|
|
20230801,100100,21517272,934,935,935,931,1477
|
|
20230801,100000,20140859,934,937,938,934,211
|
|
20230801,095900,19943569,938,935,938,935,104
|
|
20230801,095800,19846319,937,938,938,935,870
|
|
20230801,095700,19031422,944,944,944,944,0
|
|
20230801,095600,19031422,944,944,944,944,0
|
|
20230801,095500,19031422,944,940,944,937,554
|
|
20230801,095400,18511544,946,946,946,946,0
|
|
20230801,095300,18511544,946,942,946,941,529
|
|
20230801,095200,18013741,949,949,949,949,0
|
|
20230801,095100,18013741,949,949,949,949,0
|
|
20230801,095000,18013741,949,949,949,949,0
|
|
20230801,094900,18013741,949,949,949,949,0
|
|
20230801,094800,18013741,949,948,949,948,10
|
|
20230801,094700,18004260,941,949,950,941,503
|
|
20230801,094600,17530664,944,945,945,944,516
|
|
20230801,094500,17043558,950,950,950,950,0
|
|
20230801,094400,17043558,950,950,950,950,0
|
|
20230801,094300,17043558,950,950,951,950,741
|
|
20230801,094200,16339606,951,951,951,951,0
|
|
20230801,094100,16339606,951,951,951,951,8
|
|
20230801,094000,16331998,950,951,951,950,3501
|
|
20230801,093900,13004847,953,953,953,953,1
|
|
20230801,093800,13003894,953,949,954,949,2779
|
|
20230801,093700,10362112,950,947,950,947,316
|
|
20230801,093600,10062348,947,947,947,947,0
|
|
20230801,093500,10062348,947,947,947,947,1
|
|
20230801,093400,10061401,947,947,947,947,0
|
|
20230801,093300,10061401,947,948,948,947,8
|
|
20230801,093200,10053822,950,942,950,941,24
|
|
20230801,093100,10031215,950,942,951,942,2345
|
|
20230801,093000,7815621,942,942,942,942,30
|
|
20230801,092900,7787361,942,942,942,942,0
|
|
20230801,092800,7787361,942,942,942,942,0
|
|
20230801,092700,7787361,942,942,942,942,0
|
|
20230801,092600,7787361,942,942,942,942,0
|
|
20230801,092500,7787361,942,942,942,942,400
|
|
20230801,092400,7410561,942,942,942,942,0
|
|
20230801,092300,7410561,942,941,942,941,422
|
|
20230801,092200,7013457,941,941,941,941,100
|
|
20230801,092100,6919357,941,940,941,940,535
|
|
20230801,092000,6416456,940,941,941,940,69
|
|
20230801,091900,6351594,940,939,940,939,1266
|
|
20230801,091800,5161574,939,939,939,939,0
|
|
20230801,091700,5161574,939,939,939,939,0
|
|
20230801,091600,5161574,939,939,939,939,22
|
|
20230801,091500,5140916,940,940,940,940,0
|
|
20230801,091400,5140916,940,930,940,930,2453
|
|
20230801,091300,2849438,931,931,931,931,0
|
|
20230801,091200,2849438,931,931,931,931,0
|
|
20230801,091100,2849438,931,931,931,931,21
|
|
20230801,091000,2829887,932,932,932,932,0
|
|
20230801,090900,2829887,932,932,932,932,0
|
|
20230801,090800,2829887,932,932,932,932,0
|
|
20230801,090700,2829887,932,932,932,932,0
|
|
20230801,090600,2829887,932,931,932,929,231
|
|
20230801,090500,2614827,932,932,932,932,108
|
|
20230801,090400,2514171,933,933,933,933,0
|
|
20230801,090300,2514171,933,929,933,928,1022
|
|
20230801,090200,1564730,935,928,937,928,284
|
|
20230801,090100,1300721,937,937,937,937,0
|
|
20230801,090000,1300721,937,927,937,927,1393
|