617 lines
26 KiB
CSV
617 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,191400,54681308,938,938,938,938,2872
|
|
20230803,191300,54681308,938,938,938,938,0
|
|
20230803,191200,54681308,938,938,938,938,0
|
|
20230803,191100,54681308,938,938,938,938,0
|
|
20230803,191000,54681308,938,938,938,938,0
|
|
20230803,190900,54681308,938,938,938,938,0
|
|
20230803,190800,54681308,938,938,938,938,0
|
|
20230803,190700,54681308,938,938,938,938,0
|
|
20230803,190600,54681308,938,938,938,938,0
|
|
20230803,190500,54681308,938,938,938,938,0
|
|
20230803,190400,54681308,938,938,938,938,0
|
|
20230803,190300,54681308,938,938,938,938,0
|
|
20230803,190200,54681308,938,938,938,938,0
|
|
20230803,190100,54681308,938,938,938,938,0
|
|
20230803,190000,54681308,938,938,938,938,0
|
|
20230803,185900,54681308,938,938,938,938,0
|
|
20230803,185800,54681308,938,938,938,938,0
|
|
20230803,185700,54681308,938,938,938,938,0
|
|
20230803,185600,54681308,938,938,938,938,0
|
|
20230803,185500,54681308,938,938,938,938,0
|
|
20230803,185400,54681308,938,938,938,938,0
|
|
20230803,185300,54681308,938,938,938,938,0
|
|
20230803,185200,54681308,938,938,938,938,0
|
|
20230803,185100,54681308,938,938,938,938,0
|
|
20230803,185000,54681308,938,938,938,938,0
|
|
20230803,184900,54681308,938,938,938,938,0
|
|
20230803,184800,54681308,938,938,938,938,0
|
|
20230803,184700,54681308,938,938,938,938,0
|
|
20230803,184600,54681308,938,938,938,938,0
|
|
20230803,184500,54681308,938,938,938,938,0
|
|
20230803,184400,54681308,938,938,938,938,2872
|
|
20230803,184300,54681308,938,938,938,938,0
|
|
20230803,184200,54681308,938,938,938,938,0
|
|
20230803,184100,54681308,938,938,938,938,0
|
|
20230803,184000,54681308,938,938,938,938,0
|
|
20230803,183900,54681308,938,938,938,938,0
|
|
20230803,183800,54681308,938,938,938,938,0
|
|
20230803,183700,54681308,938,938,938,938,0
|
|
20230803,183600,54681308,938,938,938,938,0
|
|
20230803,183500,54681308,938,938,938,938,0
|
|
20230803,183400,54681308,938,938,938,938,0
|
|
20230803,183300,54681308,938,938,938,938,0
|
|
20230803,183200,54681308,938,938,938,938,0
|
|
20230803,183100,54681308,938,938,938,938,0
|
|
20230803,183000,54681308,938,938,938,938,0
|
|
20230803,182900,54681308,938,938,938,938,0
|
|
20230803,182800,54681308,938,938,938,938,0
|
|
20230803,182700,54681308,938,938,938,938,0
|
|
20230803,182600,54681308,938,938,938,938,0
|
|
20230803,182500,54681308,938,938,938,938,0
|
|
20230803,182400,54681308,938,938,938,938,0
|
|
20230803,182300,54681308,938,938,938,938,0
|
|
20230803,182200,54681308,938,938,938,938,0
|
|
20230803,182100,54681308,938,938,938,938,0
|
|
20230803,182000,54681308,938,938,938,938,0
|
|
20230803,181900,54681308,938,938,938,938,0
|
|
20230803,181800,54681308,938,938,938,938,0
|
|
20230803,181700,54681308,938,938,938,938,0
|
|
20230803,181600,54681308,938,938,938,938,0
|
|
20230803,181500,54681308,938,938,938,938,0
|
|
20230803,181400,54681308,938,938,938,938,2872
|
|
20230803,181300,54681308,938,938,938,938,0
|
|
20230803,181200,54681308,938,938,938,938,0
|
|
20230803,181100,54681308,938,938,938,938,0
|
|
20230803,181000,54681308,938,938,938,938,0
|
|
20230803,180900,54681308,938,938,938,938,0
|
|
20230803,180800,54681308,938,938,938,938,0
|
|
20230803,180700,54681308,938,938,938,938,0
|
|
20230803,180600,54681308,938,938,938,938,0
|
|
20230803,180500,54681308,938,938,938,938,0
|
|
20230803,180400,54681308,938,938,938,938,0
|
|
20230803,180300,54681308,938,938,938,938,0
|
|
20230803,180200,54681308,938,938,938,938,0
|
|
20230803,180100,54681308,938,938,938,938,0
|
|
20230803,180000,54681308,938,938,938,938,0
|
|
20230803,175900,54681308,938,938,938,938,0
|
|
20230803,175800,54681308,938,938,938,938,0
|
|
20230803,175700,54681308,938,938,938,938,0
|
|
20230803,175600,54681308,938,938,938,938,0
|
|
20230803,175500,54681308,938,938,938,938,0
|
|
20230803,175400,54681308,938,938,938,938,0
|
|
20230803,175300,54681308,938,938,938,938,0
|
|
20230803,175200,54681308,938,938,938,938,0
|
|
20230803,175100,54681308,938,938,938,938,0
|
|
20230803,175000,54681308,938,938,938,938,0
|
|
20230803,174900,54681308,938,938,938,938,0
|
|
20230803,174800,54681308,938,938,938,938,0
|
|
20230803,174700,54681308,938,938,938,938,0
|
|
20230803,174600,54681308,938,938,938,938,0
|
|
20230803,174500,54681308,938,938,938,938,0
|
|
20230803,174400,54681308,938,938,938,938,2872
|
|
20230803,174300,54681308,938,938,938,938,0
|
|
20230803,174200,54681308,938,938,938,938,0
|
|
20230803,174100,54681308,938,938,938,938,0
|
|
20230803,174000,54681308,938,938,938,938,0
|
|
20230803,173900,54681308,938,938,938,938,0
|
|
20230803,173800,54681308,938,938,938,938,0
|
|
20230803,173700,54681308,938,938,938,938,0
|
|
20230803,173600,54681308,938,938,938,938,0
|
|
20230803,173500,54681308,938,938,938,938,0
|
|
20230803,173400,54681308,938,938,938,938,0
|
|
20230803,173300,54681308,938,938,938,938,0
|
|
20230803,173200,54681308,938,938,938,938,0
|
|
20230803,173100,54681308,938,938,938,938,0
|
|
20230803,173000,54681308,938,938,938,938,0
|
|
20230803,172900,54681308,938,938,938,938,0
|
|
20230803,172800,54681308,938,938,938,938,0
|
|
20230803,172700,54681308,938,938,938,938,0
|
|
20230803,172600,54681308,938,938,938,938,0
|
|
20230803,172500,54681308,938,938,938,938,0
|
|
20230803,172400,54681308,938,938,938,938,0
|
|
20230803,172300,54681308,938,938,938,938,0
|
|
20230803,172200,54681308,938,938,938,938,0
|
|
20230803,172100,54681308,938,938,938,938,0
|
|
20230803,172000,54681308,938,938,938,938,0
|
|
20230803,171900,54681308,938,938,938,938,0
|
|
20230803,171800,54681308,938,938,938,938,0
|
|
20230803,171700,54681308,938,938,938,938,0
|
|
20230803,171600,54681308,938,938,938,938,0
|
|
20230803,171500,54681308,938,938,938,938,0
|
|
20230803,171400,54681308,938,938,938,938,2872
|
|
20230803,171300,54681308,938,938,938,938,0
|
|
20230803,171200,54681308,938,938,938,938,0
|
|
20230803,171100,54681308,938,938,938,938,0
|
|
20230803,171000,54681308,938,938,938,938,0
|
|
20230803,170900,54681308,938,938,938,938,0
|
|
20230803,170800,54681308,938,938,938,938,0
|
|
20230803,170700,54681308,938,938,938,938,0
|
|
20230803,170600,54681308,938,938,938,938,0
|
|
20230803,170500,54681308,938,938,938,938,0
|
|
20230803,170400,54681308,938,938,938,938,0
|
|
20230803,170300,54681308,938,938,938,938,0
|
|
20230803,170200,54681308,938,938,938,938,0
|
|
20230803,170100,54681308,938,938,938,938,0
|
|
20230803,170000,54681308,938,938,938,938,0
|
|
20230803,165900,54681308,938,938,938,938,0
|
|
20230803,165800,54681308,938,938,938,938,0
|
|
20230803,165700,54681308,938,938,938,938,0
|
|
20230803,165600,54681308,938,938,938,938,0
|
|
20230803,165500,54681308,938,938,938,938,0
|
|
20230803,165400,54681308,938,938,938,938,0
|
|
20230803,165300,54681308,938,938,938,938,0
|
|
20230803,165200,54681308,938,938,938,938,0
|
|
20230803,165100,54681308,938,938,938,938,0
|
|
20230803,165000,54681308,938,938,938,938,0
|
|
20230803,164900,54681308,938,938,938,938,0
|
|
20230803,164800,54681308,938,938,938,938,0
|
|
20230803,164700,54681308,938,938,938,938,0
|
|
20230803,164600,54681308,938,938,938,938,0
|
|
20230803,164500,54681308,938,938,938,938,0
|
|
20230803,164400,54681308,938,938,938,938,2872
|
|
20230803,164300,54681308,938,938,938,938,0
|
|
20230803,164200,54681308,938,938,938,938,0
|
|
20230803,164100,54681308,938,938,938,938,0
|
|
20230803,164000,54681308,938,938,938,938,0
|
|
20230803,163900,54681308,938,938,938,938,0
|
|
20230803,163800,54681308,938,938,938,938,0
|
|
20230803,163700,54681308,938,938,938,938,0
|
|
20230803,163600,54681308,938,938,938,938,0
|
|
20230803,163500,54681308,938,938,938,938,0
|
|
20230803,163400,54681308,938,938,938,938,0
|
|
20230803,163300,54681308,938,938,938,938,0
|
|
20230803,163200,54681308,938,938,938,938,0
|
|
20230803,163100,54681308,938,938,938,938,0
|
|
20230803,163000,54681308,938,938,938,938,0
|
|
20230803,162900,54681308,938,938,938,938,0
|
|
20230803,162800,54681308,938,938,938,938,0
|
|
20230803,162700,54681308,938,938,938,938,0
|
|
20230803,162600,54681308,938,938,938,938,0
|
|
20230803,162500,54681308,938,938,938,938,0
|
|
20230803,162400,54681308,938,938,938,938,0
|
|
20230803,162300,54681308,938,938,938,938,0
|
|
20230803,162200,54681308,938,938,938,938,0
|
|
20230803,162100,54681308,938,938,938,938,0
|
|
20230803,162000,54681308,938,938,938,938,0
|
|
20230803,161900,54681308,938,938,938,938,0
|
|
20230803,161800,54681308,938,938,938,938,0
|
|
20230803,161700,54681308,938,938,938,938,0
|
|
20230803,161600,54681308,938,938,938,938,0
|
|
20230803,161500,54681308,938,938,938,938,0
|
|
20230803,161400,54681308,938,938,938,938,2872
|
|
20230803,161300,54681308,938,938,938,938,0
|
|
20230803,161200,54681308,938,938,938,938,0
|
|
20230803,161100,54681308,938,938,938,938,0
|
|
20230803,161000,54681308,938,938,938,938,0
|
|
20230803,160900,54681308,938,938,938,938,0
|
|
20230803,160800,54681308,938,938,938,938,0
|
|
20230803,160700,54681308,938,938,938,938,0
|
|
20230803,160600,54681308,938,938,938,938,0
|
|
20230803,160500,54681308,938,938,938,938,0
|
|
20230803,160400,54681308,938,938,938,938,0
|
|
20230803,160300,54681308,938,938,938,938,0
|
|
20230803,160200,54681308,938,938,938,938,0
|
|
20230803,160100,54681308,938,938,938,938,0
|
|
20230803,160000,54681308,938,938,938,938,0
|
|
20230803,155900,54681308,938,938,938,938,0
|
|
20230803,155800,54681308,938,938,938,938,0
|
|
20230803,155700,54681308,938,938,938,938,0
|
|
20230803,155600,54681308,938,938,938,938,0
|
|
20230803,155500,54681308,938,938,938,938,0
|
|
20230803,155400,54681308,938,938,938,938,0
|
|
20230803,155300,54681308,938,938,938,938,0
|
|
20230803,155200,54681308,938,938,938,938,0
|
|
20230803,155100,54681308,938,938,938,938,0
|
|
20230803,155000,54681308,938,938,938,938,0
|
|
20230803,154900,54681308,938,938,938,938,0
|
|
20230803,154800,54681308,938,938,938,938,0
|
|
20230803,154700,54681308,938,938,938,938,0
|
|
20230803,154600,54681308,938,938,938,938,0
|
|
20230803,154500,54681308,938,938,938,938,0
|
|
20230803,154400,54681308,938,938,938,938,2872
|
|
20230803,154300,54681308,938,938,938,938,0
|
|
20230803,154200,54681308,938,938,938,938,0
|
|
20230803,154100,54681308,938,938,938,938,0
|
|
20230803,154000,54681308,938,938,938,938,0
|
|
20230803,153900,54681308,938,938,938,938,0
|
|
20230803,153800,54681308,938,938,938,938,0
|
|
20230803,153700,54681308,938,938,938,938,0
|
|
20230803,153600,54681308,938,938,938,938,0
|
|
20230803,153500,54681308,938,938,938,938,0
|
|
20230803,153400,54681308,938,938,938,938,0
|
|
20230803,153300,54681308,938,938,938,938,0
|
|
20230803,153200,54681308,938,938,938,938,0
|
|
20230803,153100,54681308,938,938,938,938,0
|
|
20230803,153000,54681308,938,938,938,938,2872
|
|
20230803,152900,51987372,930,930,930,930,0
|
|
20230803,152800,51987372,930,930,930,930,0
|
|
20230803,152700,51987372,930,930,930,930,0
|
|
20230803,152600,51987372,930,930,930,930,0
|
|
20230803,152500,51987372,930,930,930,930,0
|
|
20230803,152400,51987372,930,930,930,930,0
|
|
20230803,152300,51987372,930,930,930,930,0
|
|
20230803,152200,51987372,930,930,930,930,0
|
|
20230803,152100,51987372,930,930,930,930,0
|
|
20230803,152000,51987372,930,930,930,930,0
|
|
20230803,151900,51987372,930,930,930,930,0
|
|
20230803,151800,51987372,930,930,930,930,4
|
|
20230803,151700,51983652,930,930,930,930,2014
|
|
20230803,151600,50110632,930,931,931,930,928
|
|
20230803,151500,49247561,931,931,931,931,20
|
|
20230803,151400,49228941,931,930,931,930,151
|
|
20230803,151300,49088506,930,930,930,930,111
|
|
20230803,151200,48985276,929,929,929,929,17
|
|
20230803,151100,48969483,929,929,929,929,0
|
|
20230803,151000,48969483,929,929,929,929,0
|
|
20230803,150900,48969483,929,929,929,929,0
|
|
20230803,150800,48969483,929,929,929,929,0
|
|
20230803,150700,48969483,929,929,929,929,0
|
|
20230803,150600,48969483,929,929,929,929,2
|
|
20230803,150500,48967625,930,930,930,930,0
|
|
20230803,150400,48967625,930,930,930,930,0
|
|
20230803,150300,48967625,930,930,930,930,80
|
|
20230803,150200,48893225,930,930,930,930,0
|
|
20230803,150100,48893225,930,930,930,930,0
|
|
20230803,150000,48893225,930,930,930,930,0
|
|
20230803,145900,48893225,930,931,931,930,37
|
|
20230803,145800,48858814,925,925,925,925,1910
|
|
20230803,145700,47092064,925,925,925,925,0
|
|
20230803,145600,47092064,925,925,925,925,0
|
|
20230803,145500,47092064,925,929,929,925,2
|
|
20230803,145400,47090210,929,929,929,929,0
|
|
20230803,145300,47090210,929,929,929,929,0
|
|
20230803,145200,47090210,929,929,929,929,0
|
|
20230803,145100,47090210,929,929,929,929,7
|
|
20230803,145000,47083707,929,929,929,929,0
|
|
20230803,144900,47083707,929,929,929,929,0
|
|
20230803,144800,47083707,929,929,929,929,3
|
|
20230803,144700,47080920,932,932,932,932,0
|
|
20230803,144600,47080920,932,932,932,932,0
|
|
20230803,144500,47080920,932,932,932,932,0
|
|
20230803,144400,47080920,932,926,932,924,191
|
|
20230803,144300,46904258,924,924,924,924,0
|
|
20230803,144200,46904258,924,924,924,924,0
|
|
20230803,144100,46904258,924,924,924,924,0
|
|
20230803,144000,46904258,924,924,924,924,0
|
|
20230803,143900,46904258,924,924,924,924,0
|
|
20230803,143800,46904258,924,924,924,924,0
|
|
20230803,143700,46904258,924,924,924,924,0
|
|
20230803,143600,46904258,924,924,924,924,0
|
|
20230803,143500,46904258,924,924,924,924,0
|
|
20230803,143400,46904258,924,934,934,924,1925
|
|
20230803,143300,45120053,934,934,934,934,2
|
|
20230803,143200,45118185,935,935,935,935,0
|
|
20230803,143100,45118185,935,935,935,935,0
|
|
20230803,143000,45118185,935,935,935,935,0
|
|
20230803,142900,45118185,935,935,935,935,0
|
|
20230803,142800,45118185,935,935,935,935,0
|
|
20230803,142700,45118185,935,935,935,935,0
|
|
20230803,142600,45118185,935,935,935,935,0
|
|
20230803,142500,45118185,935,935,935,935,0
|
|
20230803,142400,45118185,935,935,935,935,140
|
|
20230803,142300,44987285,934,934,934,934,0
|
|
20230803,142200,44987285,934,934,934,934,0
|
|
20230803,142100,44987285,934,934,934,934,0
|
|
20230803,142000,44987285,934,934,934,934,0
|
|
20230803,141900,44987285,934,934,934,934,0
|
|
20230803,141800,44987285,934,934,934,934,0
|
|
20230803,141700,44987285,934,934,934,934,0
|
|
20230803,141600,44987285,934,934,934,934,0
|
|
20230803,141500,44987285,934,934,934,934,4
|
|
20230803,141400,44983549,934,934,934,934,4
|
|
20230803,141300,44979813,934,934,934,934,104
|
|
20230803,141200,44882677,934,934,934,934,8
|
|
20230803,141100,44875205,934,934,934,934,8
|
|
20230803,141000,44867733,934,935,935,934,220
|
|
20230803,140900,44662041,936,936,936,936,0
|
|
20230803,140800,44662041,936,936,936,936,0
|
|
20230803,140700,44662041,936,936,936,936,0
|
|
20230803,140600,44662041,936,936,936,936,0
|
|
20230803,140500,44662041,936,936,936,936,1
|
|
20230803,140400,44661105,936,936,936,936,0
|
|
20230803,140300,44661105,936,936,936,936,0
|
|
20230803,140200,44661105,936,936,936,936,0
|
|
20230803,140100,44661105,936,936,936,936,0
|
|
20230803,140000,44661105,936,936,936,936,0
|
|
20230803,135900,44661105,936,936,936,936,17
|
|
20230803,135800,44645193,936,937,938,936,1997
|
|
20230803,135700,42772476,937,937,937,937,0
|
|
20230803,135600,42772476,937,937,937,937,0
|
|
20230803,135500,42772476,937,937,937,937,7
|
|
20230803,135400,42765917,937,937,937,937,0
|
|
20230803,135300,42765917,937,937,937,937,0
|
|
20230803,135200,42765917,937,937,937,937,0
|
|
20230803,135100,42765917,937,937,937,937,0
|
|
20230803,135000,42765917,937,937,937,937,0
|
|
20230803,134900,42765917,937,937,937,937,0
|
|
20230803,134800,42765917,937,937,937,937,0
|
|
20230803,134700,42765917,937,937,937,937,0
|
|
20230803,134600,42765917,937,937,937,937,1
|
|
20230803,134500,42764980,936,936,936,936,0
|
|
20230803,134400,42764980,936,936,936,936,0
|
|
20230803,134300,42764980,936,936,936,936,0
|
|
20230803,134200,42764980,936,936,936,936,0
|
|
20230803,134100,42764980,936,936,936,936,10
|
|
20230803,134000,42755620,936,936,936,936,0
|
|
20230803,133900,42755620,936,935,936,935,2
|
|
20230803,133800,42753749,935,935,935,935,7
|
|
20230803,133700,42747204,934,934,934,934,0
|
|
20230803,133600,42747204,934,934,934,934,0
|
|
20230803,133500,42747204,934,934,934,934,0
|
|
20230803,133400,42747204,934,934,934,934,0
|
|
20230803,133300,42747204,934,934,934,934,0
|
|
20230803,133200,42747204,934,934,934,934,7
|
|
20230803,133100,42740666,934,935,935,934,200
|
|
20230803,133000,42553723,935,935,935,935,1
|
|
20230803,132900,42552788,935,935,935,935,1
|
|
20230803,132800,42551853,935,935,935,935,45
|
|
20230803,132700,42509778,935,935,935,935,0
|
|
20230803,132600,42509778,935,935,935,935,0
|
|
20230803,132500,42509778,935,935,935,935,0
|
|
20230803,132400,42509778,935,935,935,935,0
|
|
20230803,132300,42509778,935,935,935,935,0
|
|
20230803,132200,42509778,935,935,935,935,0
|
|
20230803,132100,42509778,935,935,935,935,2
|
|
20230803,132000,42507908,935,935,935,935,2
|
|
20230803,131900,42506038,936,936,936,936,54
|
|
20230803,131800,42455494,937,936,937,936,2
|
|
20230803,131700,42453621,937,937,937,937,39
|
|
20230803,131600,42417078,937,937,937,937,0
|
|
20230803,131500,42417078,937,937,937,937,0
|
|
20230803,131400,42417078,937,937,937,937,0
|
|
20230803,131300,42417078,937,937,937,937,0
|
|
20230803,131200,42417078,937,937,937,937,1068
|
|
20230803,131100,41416362,938,938,938,938,0
|
|
20230803,131000,41416362,938,938,938,938,0
|
|
20230803,130900,41416362,938,938,938,938,0
|
|
20230803,130800,41416362,938,938,938,938,1
|
|
20230803,130700,41415424,939,939,939,939,0
|
|
20230803,130600,41415424,939,939,939,939,0
|
|
20230803,130500,41415424,939,939,939,939,0
|
|
20230803,130400,41415424,939,939,939,939,0
|
|
20230803,130300,41415424,939,939,939,939,0
|
|
20230803,130200,41415424,939,939,939,939,0
|
|
20230803,130100,41415424,939,939,939,939,4
|
|
20230803,130000,41411668,939,939,939,939,0
|
|
20230803,125900,41411668,939,939,939,939,0
|
|
20230803,125800,41411668,939,939,939,939,0
|
|
20230803,125700,41411668,939,939,939,939,0
|
|
20230803,125600,41411668,939,939,939,939,1
|
|
20230803,125500,41410729,938,938,938,938,0
|
|
20230803,125400,41410729,938,938,938,938,0
|
|
20230803,125300,41410729,938,938,938,938,0
|
|
20230803,125200,41410729,938,938,938,938,1068
|
|
20230803,125100,40408945,938,937,938,937,2
|
|
20230803,125000,40407070,934,934,934,934,1
|
|
20230803,124900,40406136,940,940,940,940,0
|
|
20230803,124800,40406136,940,940,940,940,0
|
|
20230803,124700,40406136,940,940,940,940,0
|
|
20230803,124600,40406136,940,940,940,940,0
|
|
20230803,124500,40406136,940,940,940,940,0
|
|
20230803,124400,40406136,940,940,940,940,0
|
|
20230803,124300,40406136,940,940,940,940,0
|
|
20230803,124200,40406136,940,940,940,940,0
|
|
20230803,124100,40406136,940,940,940,940,0
|
|
20230803,124000,40406136,940,940,940,940,0
|
|
20230803,123900,40406136,940,940,940,940,0
|
|
20230803,123800,40406136,940,940,940,940,1
|
|
20230803,123700,40405196,940,940,940,940,0
|
|
20230803,123600,40405196,940,940,940,940,0
|
|
20230803,123500,40405196,940,940,940,940,39
|
|
20230803,123400,40368536,926,926,926,926,0
|
|
20230803,123300,40368536,926,926,926,926,0
|
|
20230803,123200,40368536,926,926,926,926,0
|
|
20230803,123100,40368536,926,936,936,926,322
|
|
20230803,123000,40068044,920,920,920,920,0
|
|
20230803,122900,40068044,920,920,920,920,0
|
|
20230803,122800,40068044,920,937,937,920,1200
|
|
20230803,122700,38945999,938,938,938,938,0
|
|
20230803,122600,38945999,938,938,938,938,0
|
|
20230803,122500,38945999,938,938,938,938,0
|
|
20230803,122400,38945999,938,938,938,938,0
|
|
20230803,122300,38945999,938,938,938,938,0
|
|
20230803,122200,38945999,938,938,938,938,0
|
|
20230803,122100,38945999,938,938,938,938,0
|
|
20230803,122000,38945999,938,938,938,938,0
|
|
20230803,121900,38945999,938,938,938,938,0
|
|
20230803,121800,38945999,938,942,942,938,772
|
|
20230803,121700,38221123,945,943,945,943,1662
|
|
20230803,121600,36650931,943,943,943,943,473
|
|
20230803,121500,36204892,944,943,944,943,1788
|
|
20230803,121400,34517183,943,941,944,941,2400
|
|
20230803,121300,32253034,940,938,940,938,225
|
|
20230803,121200,32041757,938,938,938,938,1
|
|
20230803,121100,32040819,938,938,938,938,994
|
|
20230803,121000,31108447,938,933,938,933,8252
|
|
20230803,120900,23404318,933,931,933,931,1784
|
|
20230803,120800,21741825,930,930,930,930,144
|
|
20230803,120700,21607905,930,930,930,930,0
|
|
20230803,120600,21607905,930,930,930,930,21
|
|
20230803,120500,21588375,930,930,930,930,0
|
|
20230803,120400,21588375,930,930,930,930,327
|
|
20230803,120300,21284265,926,930,930,926,10
|
|
20230803,120200,21274977,926,926,926,926,1
|
|
20230803,120100,21274051,930,930,930,930,4
|
|
20230803,120000,21270331,928,928,928,928,0
|
|
20230803,115900,21270331,928,928,928,928,0
|
|
20230803,115800,21270331,928,928,928,928,0
|
|
20230803,115700,21270331,928,928,928,928,364
|
|
20230803,115600,20932539,929,929,929,929,64
|
|
20230803,115500,20873083,929,929,929,929,0
|
|
20230803,115400,20873083,929,929,929,929,0
|
|
20230803,115300,20873083,929,929,929,929,7
|
|
20230803,115200,20866580,926,926,926,926,0
|
|
20230803,115100,20866580,926,926,926,926,0
|
|
20230803,115000,20866580,926,926,926,926,0
|
|
20230803,114900,20866580,926,926,926,926,15
|
|
20230803,114800,20852690,926,926,926,926,76
|
|
20230803,114700,20782314,930,926,930,926,451
|
|
20230803,114600,20363082,928,928,928,928,0
|
|
20230803,114500,20363082,928,928,928,928,0
|
|
20230803,114400,20363082,928,928,928,928,5
|
|
20230803,114300,20358442,926,928,928,926,15
|
|
20230803,114200,20344532,926,926,926,926,0
|
|
20230803,114100,20344532,926,926,926,926,3
|
|
20230803,114000,20341754,926,926,926,926,4
|
|
20230803,113900,20338050,926,923,926,923,95
|
|
20230803,113800,20250225,924,923,924,923,14
|
|
20230803,113700,20237290,920,920,920,920,0
|
|
20230803,113600,20237290,920,921,921,920,21
|
|
20230803,113500,20217969,924,924,924,924,0
|
|
20230803,113400,20217969,924,923,924,923,5
|
|
20230803,113300,20213350,924,924,924,924,10
|
|
20230803,113200,20204110,924,924,924,924,1
|
|
20230803,113100,20203186,924,924,924,924,30
|
|
20230803,113000,20175466,924,924,924,924,0
|
|
20230803,112900,20175466,924,924,924,924,6
|
|
20230803,112800,20169922,924,924,924,924,0
|
|
20230803,112700,20169922,924,924,924,924,0
|
|
20230803,112600,20169922,924,924,924,924,0
|
|
20230803,112500,20169922,924,924,924,924,656
|
|
20230803,112400,19563778,924,924,924,924,5
|
|
20230803,112300,19559158,923,923,923,923,84
|
|
20230803,112200,19481626,923,923,923,923,0
|
|
20230803,112100,19481626,923,923,923,923,6
|
|
20230803,112000,19476088,920,920,920,920,0
|
|
20230803,111900,19476088,920,920,920,920,0
|
|
20230803,111800,19476088,920,923,923,920,85
|
|
20230803,111700,19397870,923,923,923,923,0
|
|
20230803,111600,19397870,923,922,923,922,5
|
|
20230803,111500,19393256,919,919,919,919,0
|
|
20230803,111400,19393256,919,919,919,919,100
|
|
20230803,111300,19301356,922,922,922,922,0
|
|
20230803,111200,19301356,922,922,922,922,2
|
|
20230803,111100,19299512,918,919,919,918,50
|
|
20230803,111000,19253610,922,918,922,918,75
|
|
20230803,110900,19184740,921,921,921,921,0
|
|
20230803,110800,19184740,921,921,921,921,0
|
|
20230803,110700,19184740,921,921,921,921,0
|
|
20230803,110600,19184740,921,921,921,921,0
|
|
20230803,110500,19184740,921,921,921,921,10
|
|
20230803,110400,19175530,924,924,924,924,0
|
|
20230803,110300,19175530,924,924,924,924,30
|
|
20230803,110200,19147810,925,925,925,925,0
|
|
20230803,110100,19147810,925,925,925,925,0
|
|
20230803,110000,19147810,925,925,925,925,10
|
|
20230803,105900,19138560,916,921,921,916,180
|
|
20230803,105800,18973554,926,926,926,926,2
|
|
20230803,105700,18971702,926,926,926,926,0
|
|
20230803,105600,18971702,926,919,926,919,11
|
|
20230803,105500,18961523,926,926,926,926,0
|
|
20230803,105400,18961523,926,926,926,926,20
|
|
20230803,105300,18943003,928,928,928,928,0
|
|
20230803,105200,18943003,928,928,928,928,2
|
|
20230803,105100,18941147,918,918,918,918,0
|
|
20230803,105000,18941147,918,924,924,916,2199
|
|
20230803,104900,16919209,930,924,930,924,110
|
|
20230803,104800,16817509,930,930,930,930,0
|
|
20230803,104700,16817509,930,930,930,930,10
|
|
20230803,104600,16808209,930,930,930,930,0
|
|
20230803,104500,16808209,930,930,930,930,10
|
|
20230803,104400,16798909,929,929,932,929,398
|
|
20230803,104300,16429107,929,927,929,921,1909
|
|
20230803,104200,14657124,929,929,929,929,0
|
|
20230803,104100,14657124,929,929,929,929,12
|
|
20230803,104000,14645976,929,929,929,929,0
|
|
20230803,103900,14645976,929,929,929,929,0
|
|
20230803,103800,14645976,929,929,929,929,0
|
|
20230803,103700,14645976,929,929,929,929,103
|
|
20230803,103600,14550289,929,929,929,929,0
|
|
20230803,103500,14550289,929,929,929,929,0
|
|
20230803,103400,14550289,929,929,929,929,1
|
|
20230803,103300,14549360,930,930,930,930,1
|
|
20230803,103200,14548430,931,931,931,931,43
|
|
20230803,103100,14508397,931,931,931,931,40
|
|
20230803,103000,14471157,932,931,932,931,262
|
|
20230803,102900,14227230,931,931,931,931,1
|
|
20230803,102800,14226299,931,930,931,930,10
|
|
20230803,102700,14216992,925,925,925,925,0
|
|
20230803,102600,14216992,925,925,925,925,0
|
|
20230803,102500,14216992,925,925,925,925,6
|
|
20230803,102400,14211442,931,931,931,931,15
|
|
20230803,102300,14197477,931,931,931,931,0
|
|
20230803,102200,14197477,931,931,931,931,0
|
|
20230803,102100,14197477,931,931,931,931,5
|
|
20230803,102000,14192822,931,930,931,930,10
|
|
20230803,101900,14183515,925,925,925,925,0
|
|
20230803,101800,14183515,925,925,925,925,0
|
|
20230803,101700,14183515,925,932,932,925,14
|
|
20230803,101600,14170526,931,930,931,924,93
|
|
20230803,101500,14084439,930,930,930,930,0
|
|
20230803,101400,14084439,930,930,930,930,0
|
|
20230803,101300,14084439,930,930,930,930,4
|
|
20230803,101200,14080719,928,928,928,928,29
|
|
20230803,101100,14053807,928,925,928,925,96
|
|
20230803,101000,13964898,923,923,923,923,0
|
|
20230803,100900,13964898,923,923,923,923,50
|
|
20230803,100800,13918748,920,920,920,920,0
|
|
20230803,100700,13918748,920,920,920,920,0
|
|
20230803,100600,13918748,920,921,921,920,770
|
|
20230803,100500,13210004,929,929,929,929,0
|
|
20230803,100400,13210004,929,929,929,929,0
|
|
20230803,100300,13210004,929,927,929,927,5
|
|
20230803,100200,13205363,930,930,930,930,0
|
|
20230803,100100,13205363,930,929,931,928,15
|
|
20230803,100000,13191407,932,932,932,932,0
|
|
20230803,095900,13191407,932,930,932,930,8
|
|
20230803,095800,13183954,921,921,921,921,20
|
|
20230803,095700,13165534,932,932,932,932,0
|
|
20230803,095600,13165534,932,932,932,932,0
|
|
20230803,095500,13165534,932,934,934,932,7
|
|
20230803,095400,13158998,934,930,945,930,1150
|
|
20230803,095300,12083083,930,930,930,930,100
|
|
20230803,095200,11990083,930,920,930,920,69
|
|
20230803,095100,11926400,918,918,918,918,0
|
|
20230803,095000,11926400,918,918,918,918,0
|
|
20230803,094900,11926400,918,910,918,910,8150
|
|
20230803,094800,4494086,909,909,909,909,0
|
|
20230803,094700,4494086,909,909,909,909,0
|
|
20230803,094600,4494086,909,909,909,909,0
|
|
20230803,094500,4494086,909,909,909,909,0
|
|
20230803,094400,4494086,909,909,909,909,0
|
|
20230803,094300,4494086,909,909,909,909,0
|
|
20230803,094200,4494086,909,909,909,909,0
|
|
20230803,094100,4494086,909,909,909,909,0
|
|
20230803,094000,4494086,909,909,909,909,0
|
|
20230803,093900,4494086,909,909,909,909,0
|
|
20230803,093800,4494086,909,909,909,909,0
|
|
20230803,093700,4494086,909,909,909,909,0
|
|
20230803,093600,4494086,909,909,909,909,0
|
|
20230803,093500,4494086,909,909,909,909,0
|
|
20230803,093400,4494086,909,909,909,909,6
|
|
20230803,093300,4488632,909,909,909,909,0
|
|
20230803,093200,4488632,909,909,909,909,0
|
|
20230803,093100,4488632,909,909,909,909,1
|
|
20230803,093000,4487723,908,908,908,908,0
|
|
20230803,092900,4487723,908,908,908,908,1109
|
|
20230803,092800,3480751,907,907,907,907,5
|
|
20230803,092700,3476216,908,908,908,908,0
|
|
20230803,092600,3476216,908,905,908,905,1284
|
|
20230803,092500,2312672,905,903,905,903,434
|
|
20230803,092400,1919904,903,903,905,903,230
|
|
20230803,092300,1711959,905,905,905,905,0
|
|
20230803,092200,1711959,905,905,905,905,0
|
|
20230803,092100,1711959,905,905,905,905,5
|
|
20230803,092000,1707434,903,903,903,903,57
|
|
20230803,091900,1655963,903,903,903,903,6
|
|
20230803,091800,1650545,905,905,905,905,0
|
|
20230803,091700,1650545,905,905,905,905,0
|
|
20230803,091600,1650545,905,905,905,905,0
|
|
20230803,091500,1650545,905,905,905,905,0
|
|
20230803,091400,1650545,905,905,905,905,0
|
|
20230803,091300,1650545,905,905,905,905,0
|
|
20230803,091200,1650545,905,904,905,904,690
|
|
20230803,091100,1026103,905,905,905,905,0
|
|
20230803,091000,1026103,905,905,905,905,0
|
|
20230803,090900,1026103,905,905,905,905,0
|
|
20230803,090800,1026103,905,905,905,905,0
|
|
20230803,090700,1026103,905,903,905,903,110
|
|
20230803,090600,926592,905,905,905,905,23
|
|
20230803,090500,905777,896,896,896,896,0
|
|
20230803,090400,905777,896,896,896,896,37
|
|
20230803,090300,872625,895,895,895,895,0
|
|
20230803,090200,872625,895,895,895,895,0
|
|
20230803,090100,872625,895,895,895,895,0
|
|
20230803,090000,872625,895,895,895,895,975
|