620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,191700,143678453,897,897,897,897,2341
|
|
20230807,191600,143678453,897,897,897,897,0
|
|
20230807,191500,143678453,897,897,897,897,0
|
|
20230807,191400,143678453,897,897,897,897,0
|
|
20230807,191300,143678453,897,897,897,897,0
|
|
20230807,191200,143678453,897,897,897,897,0
|
|
20230807,191100,143678453,897,897,897,897,0
|
|
20230807,191000,143678453,897,897,897,897,0
|
|
20230807,190900,143678453,897,897,897,897,0
|
|
20230807,190800,143678453,897,897,897,897,0
|
|
20230807,190700,143678453,897,897,897,897,0
|
|
20230807,190600,143678453,897,897,897,897,0
|
|
20230807,190500,143678453,897,897,897,897,0
|
|
20230807,190400,143678453,897,897,897,897,0
|
|
20230807,190300,143678453,897,897,897,897,0
|
|
20230807,190200,143678453,897,897,897,897,0
|
|
20230807,190100,143678453,897,897,897,897,0
|
|
20230807,190000,143678453,897,897,897,897,0
|
|
20230807,185900,143678453,897,897,897,897,0
|
|
20230807,185800,143678453,897,897,897,897,0
|
|
20230807,185700,143678453,897,897,897,897,0
|
|
20230807,185600,143678453,897,897,897,897,0
|
|
20230807,185500,143678453,897,897,897,897,0
|
|
20230807,185400,143678453,897,897,897,897,0
|
|
20230807,185300,143678453,897,897,897,897,0
|
|
20230807,185200,143678453,897,897,897,897,0
|
|
20230807,185100,143678453,897,897,897,897,0
|
|
20230807,185000,143678453,897,897,897,897,0
|
|
20230807,184900,143678453,897,897,897,897,0
|
|
20230807,184800,143678453,897,897,897,897,0
|
|
20230807,184700,143678453,897,897,897,897,2341
|
|
20230807,184600,143678453,897,897,897,897,0
|
|
20230807,184500,143678453,897,897,897,897,0
|
|
20230807,184400,143678453,897,897,897,897,0
|
|
20230807,184300,143678453,897,897,897,897,0
|
|
20230807,184200,143678453,897,897,897,897,0
|
|
20230807,184100,143678453,897,897,897,897,0
|
|
20230807,184000,143678453,897,897,897,897,0
|
|
20230807,183900,143678453,897,897,897,897,0
|
|
20230807,183800,143678453,897,897,897,897,0
|
|
20230807,183700,143678453,897,897,897,897,0
|
|
20230807,183600,143678453,897,897,897,897,0
|
|
20230807,183500,143678453,897,897,897,897,0
|
|
20230807,183400,143678453,897,897,897,897,0
|
|
20230807,183300,143678453,897,897,897,897,0
|
|
20230807,183200,143678453,897,897,897,897,0
|
|
20230807,183100,143678453,897,897,897,897,0
|
|
20230807,183000,143678453,897,897,897,897,0
|
|
20230807,182900,143678453,897,897,897,897,0
|
|
20230807,182800,143678453,897,897,897,897,0
|
|
20230807,182700,143678453,897,897,897,897,0
|
|
20230807,182600,143678453,897,897,897,897,0
|
|
20230807,182500,143678453,897,897,897,897,0
|
|
20230807,182400,143678453,897,897,897,897,0
|
|
20230807,182300,143678453,897,897,897,897,0
|
|
20230807,182200,143678453,897,897,897,897,0
|
|
20230807,182100,143678453,897,897,897,897,0
|
|
20230807,182000,143678453,897,897,897,897,0
|
|
20230807,181900,143678453,897,897,897,897,0
|
|
20230807,181800,143678453,897,897,897,897,0
|
|
20230807,181700,143678453,897,897,897,897,2341
|
|
20230807,181600,143678453,897,897,897,897,0
|
|
20230807,181500,143678453,897,897,897,897,0
|
|
20230807,181400,143678453,897,897,897,897,0
|
|
20230807,181300,143678453,897,897,897,897,0
|
|
20230807,181200,143678453,897,897,897,897,0
|
|
20230807,181100,143678453,897,897,897,897,0
|
|
20230807,181000,143678453,897,897,897,897,0
|
|
20230807,180900,143678453,897,897,897,897,0
|
|
20230807,180800,143678453,897,897,897,897,0
|
|
20230807,180700,143678453,897,897,897,897,0
|
|
20230807,180600,143678453,897,897,897,897,0
|
|
20230807,180500,143678453,897,897,897,897,0
|
|
20230807,180400,143678453,897,897,897,897,0
|
|
20230807,180300,143678453,897,897,897,897,0
|
|
20230807,180200,143678453,897,897,897,897,0
|
|
20230807,180100,143678453,897,897,897,897,0
|
|
20230807,180000,143678453,897,897,897,897,0
|
|
20230807,175900,143678453,897,897,897,897,0
|
|
20230807,175800,143678453,897,897,897,897,0
|
|
20230807,175700,143678453,897,897,897,897,0
|
|
20230807,175600,143678453,897,897,897,897,0
|
|
20230807,175500,143678453,897,897,897,897,0
|
|
20230807,175400,143678453,897,897,897,897,0
|
|
20230807,175300,143678453,897,897,897,897,0
|
|
20230807,175200,143678453,897,897,897,897,0
|
|
20230807,175100,143678453,897,897,897,897,0
|
|
20230807,175000,143678453,897,897,897,897,0
|
|
20230807,174900,143678453,897,897,897,897,0
|
|
20230807,174800,143678453,897,897,897,897,0
|
|
20230807,174700,143678453,897,897,897,897,2341
|
|
20230807,174600,143678453,897,897,897,897,0
|
|
20230807,174500,143678453,897,897,897,897,0
|
|
20230807,174400,143678453,897,897,897,897,0
|
|
20230807,174300,143678453,897,897,897,897,0
|
|
20230807,174200,143678453,897,897,897,897,0
|
|
20230807,174100,143678453,897,897,897,897,0
|
|
20230807,174000,143678453,897,897,897,897,0
|
|
20230807,173900,143678453,897,897,897,897,0
|
|
20230807,173800,143678453,897,897,897,897,0
|
|
20230807,173700,143678453,897,897,897,897,0
|
|
20230807,173600,143678453,897,897,897,897,0
|
|
20230807,173500,143678453,897,897,897,897,0
|
|
20230807,173400,143678453,897,897,897,897,0
|
|
20230807,173300,143678453,897,897,897,897,0
|
|
20230807,173200,143678453,897,897,897,897,0
|
|
20230807,173100,143678453,897,897,897,897,0
|
|
20230807,173000,143678453,897,897,897,897,0
|
|
20230807,172900,143678453,897,897,897,897,0
|
|
20230807,172800,143678453,897,897,897,897,0
|
|
20230807,172700,143678453,897,897,897,897,0
|
|
20230807,172600,143678453,897,897,897,897,0
|
|
20230807,172500,143678453,897,897,897,897,0
|
|
20230807,172400,143678453,897,897,897,897,0
|
|
20230807,172300,143678453,897,897,897,897,0
|
|
20230807,172200,143678453,897,897,897,897,0
|
|
20230807,172100,143678453,897,897,897,897,0
|
|
20230807,172000,143678453,897,897,897,897,0
|
|
20230807,171900,143678453,897,897,897,897,0
|
|
20230807,171800,143678453,897,897,897,897,0
|
|
20230807,171700,143678453,897,897,897,897,2341
|
|
20230807,171600,143678453,897,897,897,897,0
|
|
20230807,171500,143678453,897,897,897,897,0
|
|
20230807,171400,143678453,897,897,897,897,0
|
|
20230807,171300,143678453,897,897,897,897,0
|
|
20230807,171200,143678453,897,897,897,897,0
|
|
20230807,171100,143678453,897,897,897,897,0
|
|
20230807,171000,143678453,897,897,897,897,0
|
|
20230807,170900,143678453,897,897,897,897,0
|
|
20230807,170800,143678453,897,897,897,897,0
|
|
20230807,170700,143678453,897,897,897,897,0
|
|
20230807,170600,143678453,897,897,897,897,0
|
|
20230807,170500,143678453,897,897,897,897,0
|
|
20230807,170400,143678453,897,897,897,897,0
|
|
20230807,170300,143678453,897,897,897,897,0
|
|
20230807,170200,143678453,897,897,897,897,0
|
|
20230807,170100,143678453,897,897,897,897,0
|
|
20230807,170000,143678453,897,897,897,897,0
|
|
20230807,165900,143678453,897,897,897,897,0
|
|
20230807,165800,143678453,897,897,897,897,0
|
|
20230807,165700,143678453,897,897,897,897,0
|
|
20230807,165600,143678453,897,897,897,897,0
|
|
20230807,165500,143678453,897,897,897,897,0
|
|
20230807,165400,143678453,897,897,897,897,0
|
|
20230807,165300,143678453,897,897,897,897,0
|
|
20230807,165200,143678453,897,897,897,897,0
|
|
20230807,165100,143678453,897,897,897,897,0
|
|
20230807,165000,143678453,897,897,897,897,0
|
|
20230807,164900,143678453,897,897,897,897,0
|
|
20230807,164800,143678453,897,897,897,897,0
|
|
20230807,164700,143678453,897,897,897,897,2341
|
|
20230807,164600,143678453,897,897,897,897,0
|
|
20230807,164500,143678453,897,897,897,897,0
|
|
20230807,164400,143678453,897,897,897,897,0
|
|
20230807,164300,143678453,897,897,897,897,0
|
|
20230807,164200,143678453,897,897,897,897,0
|
|
20230807,164100,143678453,897,897,897,897,0
|
|
20230807,164000,143678453,897,897,897,897,0
|
|
20230807,163900,143678453,897,897,897,897,0
|
|
20230807,163800,143678453,897,897,897,897,0
|
|
20230807,163700,143678453,897,897,897,897,0
|
|
20230807,163600,143678453,897,897,897,897,0
|
|
20230807,163500,143678453,897,897,897,897,0
|
|
20230807,163400,143678453,897,897,897,897,0
|
|
20230807,163300,143678453,897,897,897,897,0
|
|
20230807,163200,143678453,897,897,897,897,0
|
|
20230807,163100,143678453,897,897,897,897,0
|
|
20230807,163000,143678453,897,897,897,897,0
|
|
20230807,162900,143678453,897,897,897,897,0
|
|
20230807,162800,143678453,897,897,897,897,0
|
|
20230807,162700,143678453,897,897,897,897,0
|
|
20230807,162600,143678453,897,897,897,897,0
|
|
20230807,162500,143678453,897,897,897,897,0
|
|
20230807,162400,143678453,897,897,897,897,0
|
|
20230807,162300,143678453,897,897,897,897,0
|
|
20230807,162200,143678453,897,897,897,897,0
|
|
20230807,162100,143678453,897,897,897,897,0
|
|
20230807,162000,143678453,897,897,897,897,0
|
|
20230807,161900,143678453,897,897,897,897,0
|
|
20230807,161800,143678453,897,897,897,897,0
|
|
20230807,161700,143678453,897,897,897,897,2341
|
|
20230807,161600,143678453,897,897,897,897,0
|
|
20230807,161500,143678453,897,897,897,897,0
|
|
20230807,161400,143678453,897,897,897,897,0
|
|
20230807,161300,143678453,897,897,897,897,0
|
|
20230807,161200,143678453,897,897,897,897,0
|
|
20230807,161100,143678453,897,897,897,897,0
|
|
20230807,161000,143678453,897,897,897,897,0
|
|
20230807,160900,143678453,897,897,897,897,0
|
|
20230807,160800,143678453,897,897,897,897,0
|
|
20230807,160700,143678453,897,897,897,897,0
|
|
20230807,160600,143678453,897,897,897,897,0
|
|
20230807,160500,143678453,897,897,897,897,0
|
|
20230807,160400,143678453,897,897,897,897,0
|
|
20230807,160300,143678453,897,897,897,897,0
|
|
20230807,160200,143678453,897,897,897,897,0
|
|
20230807,160100,143678453,897,897,897,897,0
|
|
20230807,160000,143678453,897,897,897,897,0
|
|
20230807,155900,143678453,897,897,897,897,0
|
|
20230807,155800,143678453,897,897,897,897,0
|
|
20230807,155700,143678453,897,897,897,897,0
|
|
20230807,155600,143678453,897,897,897,897,0
|
|
20230807,155500,143678453,897,897,897,897,0
|
|
20230807,155400,143678453,897,897,897,897,0
|
|
20230807,155300,143678453,897,897,897,897,0
|
|
20230807,155200,143678453,897,897,897,897,0
|
|
20230807,155100,143678453,897,897,897,897,0
|
|
20230807,155000,143678453,897,897,897,897,0
|
|
20230807,154900,143678453,897,897,897,897,0
|
|
20230807,154800,143678453,897,897,897,897,0
|
|
20230807,154700,143678453,897,897,897,897,2341
|
|
20230807,154600,143678453,897,897,897,897,0
|
|
20230807,154500,143678453,897,897,897,897,0
|
|
20230807,154400,143678453,897,897,897,897,0
|
|
20230807,154300,143678453,897,897,897,897,0
|
|
20230807,154200,143678453,897,897,897,897,0
|
|
20230807,154100,143678453,897,897,897,897,0
|
|
20230807,154000,143678453,897,897,897,897,0
|
|
20230807,153900,143678453,897,897,897,897,0
|
|
20230807,153800,143678453,897,897,897,897,0
|
|
20230807,153700,143678453,897,897,897,897,0
|
|
20230807,153600,143678453,897,897,897,897,0
|
|
20230807,153500,143678453,897,897,897,897,0
|
|
20230807,153400,143678453,897,897,897,897,0
|
|
20230807,153300,143678453,897,897,897,897,0
|
|
20230807,153200,143678453,897,897,897,897,0
|
|
20230807,153100,143678453,897,897,897,897,0
|
|
20230807,153000,143678453,897,897,897,897,2341
|
|
20230807,152900,141578576,907,907,907,907,0
|
|
20230807,152800,141578576,907,907,907,907,0
|
|
20230807,152700,141578576,907,907,907,907,0
|
|
20230807,152600,141578576,907,907,907,907,0
|
|
20230807,152500,141578576,907,907,907,907,0
|
|
20230807,152400,141578576,907,907,907,907,0
|
|
20230807,152300,141578576,907,907,907,907,0
|
|
20230807,152200,141578576,907,907,907,907,0
|
|
20230807,152100,141578576,907,907,907,907,0
|
|
20230807,152000,141578576,907,907,907,907,0
|
|
20230807,151900,141578576,907,907,907,907,0
|
|
20230807,151800,141578576,907,907,907,907,0
|
|
20230807,151700,141578576,907,907,907,907,1
|
|
20230807,151600,141577669,904,904,904,904,78
|
|
20230807,151500,141507157,907,902,909,902,2304
|
|
20230807,151400,139423874,903,903,903,903,1
|
|
20230807,151300,139422971,903,903,903,903,0
|
|
20230807,151200,139422971,903,903,903,903,1513
|
|
20230807,151100,138056732,903,903,903,903,1
|
|
20230807,151000,138055829,897,903,903,897,654
|
|
20230807,150900,137468608,903,903,903,903,0
|
|
20230807,150800,137468608,903,903,903,903,0
|
|
20230807,150700,137468608,903,903,903,903,0
|
|
20230807,150600,137468608,903,903,903,903,3590
|
|
20230807,150500,134226838,903,903,903,903,2
|
|
20230807,150400,134225032,903,903,903,903,913
|
|
20230807,150300,133400593,903,903,903,903,0
|
|
20230807,150200,133400593,903,903,903,903,0
|
|
20230807,150100,133400593,903,903,903,903,0
|
|
20230807,150000,133400593,903,903,903,903,0
|
|
20230807,145900,133400593,903,903,903,903,0
|
|
20230807,145800,133400593,903,902,903,902,7
|
|
20230807,145700,133394278,903,902,903,902,72
|
|
20230807,145600,133329333,903,903,903,903,0
|
|
20230807,145500,133329333,903,903,903,903,0
|
|
20230807,145400,133329333,903,901,903,900,35425
|
|
20230807,145300,101423604,901,901,901,901,3
|
|
20230807,145200,101420901,901,902,902,901,98
|
|
20230807,145100,101332506,903,903,903,903,0
|
|
20230807,145000,101332506,903,902,903,902,124
|
|
20230807,144900,101220657,902,902,902,902,403
|
|
20230807,144800,100857151,903,903,903,903,0
|
|
20230807,144700,100857151,903,903,903,903,0
|
|
20230807,144600,100857151,903,903,903,903,0
|
|
20230807,144500,100857151,903,903,903,903,53
|
|
20230807,144400,100809292,902,901,902,901,920
|
|
20230807,144300,99979869,900,900,900,900,584
|
|
20230807,144200,99454269,901,901,901,901,0
|
|
20230807,144100,99454269,901,901,901,901,0
|
|
20230807,144000,99454269,901,901,901,901,0
|
|
20230807,143900,99454269,901,901,901,901,0
|
|
20230807,143800,99454269,901,901,901,901,79
|
|
20230807,143700,99383090,904,904,904,904,0
|
|
20230807,143600,99383090,904,904,904,904,0
|
|
20230807,143500,99383090,904,904,904,904,0
|
|
20230807,143400,99383090,904,904,904,904,0
|
|
20230807,143300,99383090,904,904,904,904,0
|
|
20230807,143200,99383090,904,904,904,904,0
|
|
20230807,143100,99383090,904,904,904,904,0
|
|
20230807,143000,99383090,904,904,904,904,0
|
|
20230807,142900,99383090,904,901,904,900,7030
|
|
20230807,142800,93049080,900,900,900,900,0
|
|
20230807,142700,93049080,900,900,900,900,0
|
|
20230807,142600,93049080,900,900,900,900,1
|
|
20230807,142500,93048180,900,900,900,900,0
|
|
20230807,142400,93048180,900,900,900,900,0
|
|
20230807,142300,93048180,900,900,900,900,0
|
|
20230807,142200,93048180,900,900,900,900,0
|
|
20230807,142100,93048180,900,900,900,900,0
|
|
20230807,142000,93048180,900,900,900,900,0
|
|
20230807,141900,93048180,900,900,900,900,0
|
|
20230807,141800,93048180,900,900,900,900,0
|
|
20230807,141700,93048180,900,900,900,900,0
|
|
20230807,141600,93048180,900,900,900,900,0
|
|
20230807,141500,93048180,900,900,900,900,0
|
|
20230807,141400,93048180,900,900,900,900,0
|
|
20230807,141300,93048180,900,900,900,900,0
|
|
20230807,141200,93048180,900,900,900,900,0
|
|
20230807,141100,93048180,900,900,900,900,0
|
|
20230807,141000,93048180,900,900,900,900,0
|
|
20230807,140900,93048180,900,900,900,900,13
|
|
20230807,140800,93036480,900,900,900,900,12
|
|
20230807,140700,93025680,901,901,901,900,340
|
|
20230807,140600,92719346,901,901,901,901,0
|
|
20230807,140500,92719346,901,901,901,901,0
|
|
20230807,140400,92719346,901,901,901,901,0
|
|
20230807,140300,92719346,901,901,901,901,0
|
|
20230807,140200,92719346,901,901,901,901,0
|
|
20230807,140100,92719346,901,901,901,901,0
|
|
20230807,140000,92719346,901,901,901,901,0
|
|
20230807,135900,92719346,901,901,901,901,0
|
|
20230807,135800,92719346,901,901,901,901,1
|
|
20230807,135700,92718445,900,900,900,900,0
|
|
20230807,135600,92718445,900,900,900,900,0
|
|
20230807,135500,92718445,900,900,900,900,3
|
|
20230807,135400,92715745,900,900,900,900,3
|
|
20230807,135300,92713045,899,899,899,899,90
|
|
20230807,135200,92632135,901,901,901,901,0
|
|
20230807,135100,92632135,901,901,901,901,0
|
|
20230807,135000,92632135,901,901,901,901,4
|
|
20230807,134900,92628531,901,901,901,901,0
|
|
20230807,134800,92628531,901,901,901,901,1
|
|
20230807,134700,92627630,901,901,901,901,0
|
|
20230807,134600,92627630,901,901,901,901,0
|
|
20230807,134500,92627630,901,901,901,901,0
|
|
20230807,134400,92627630,901,901,901,901,0
|
|
20230807,134300,92627630,901,901,901,901,0
|
|
20230807,134200,92627630,901,901,901,901,0
|
|
20230807,134100,92627630,901,901,901,901,0
|
|
20230807,134000,92627630,901,901,901,901,0
|
|
20230807,133900,92627630,901,901,901,901,1
|
|
20230807,133800,92626729,901,901,901,901,0
|
|
20230807,133700,92626729,901,901,901,901,0
|
|
20230807,133600,92626729,901,901,901,901,0
|
|
20230807,133500,92626729,901,901,901,901,0
|
|
20230807,133400,92626729,901,901,901,901,0
|
|
20230807,133300,92626729,901,901,901,901,0
|
|
20230807,133200,92626729,901,901,901,901,0
|
|
20230807,133100,92626729,901,901,901,901,0
|
|
20230807,133000,92626729,901,901,901,901,1
|
|
20230807,132900,92625828,897,898,898,897,500
|
|
20230807,132800,92177207,901,901,901,901,0
|
|
20230807,132700,92177207,901,901,901,901,0
|
|
20230807,132600,92177207,901,901,901,901,1
|
|
20230807,132500,92176306,901,901,901,901,1
|
|
20230807,132400,92175405,901,901,901,901,0
|
|
20230807,132300,92175405,901,901,901,901,0
|
|
20230807,132200,92175405,901,901,901,901,0
|
|
20230807,132100,92175405,901,901,901,901,0
|
|
20230807,132000,92175405,901,901,901,901,0
|
|
20230807,131900,92175405,901,901,901,901,0
|
|
20230807,131800,92175405,901,901,901,901,4
|
|
20230807,131700,92171801,900,900,900,900,0
|
|
20230807,131600,92171801,900,898,900,898,1655
|
|
20230807,131500,90685608,898,899,899,898,78
|
|
20230807,131400,90615491,899,899,899,899,40
|
|
20230807,131300,90579531,901,901,901,901,0
|
|
20230807,131200,90579531,901,901,901,901,0
|
|
20230807,131100,90579531,901,901,901,901,0
|
|
20230807,131000,90579531,901,901,901,901,0
|
|
20230807,130900,90579531,901,901,901,901,0
|
|
20230807,130800,90579531,901,901,901,901,0
|
|
20230807,130700,90579531,901,901,901,901,0
|
|
20230807,130600,90579531,901,901,901,901,0
|
|
20230807,130500,90579531,901,901,901,901,0
|
|
20230807,130400,90579531,901,901,901,901,0
|
|
20230807,130300,90579531,901,901,901,901,0
|
|
20230807,130200,90579531,901,901,901,901,0
|
|
20230807,130100,90579531,901,901,901,901,0
|
|
20230807,130000,90579531,901,901,901,901,0
|
|
20230807,125900,90579531,901,901,901,901,0
|
|
20230807,125800,90579531,901,901,901,901,0
|
|
20230807,125700,90579531,901,901,901,901,1
|
|
20230807,125600,90578630,900,900,900,900,0
|
|
20230807,125500,90578630,900,900,900,900,0
|
|
20230807,125400,90578630,900,900,900,900,1
|
|
20230807,125300,90577730,900,900,900,900,4
|
|
20230807,125200,90574130,901,897,901,897,116
|
|
20230807,125100,90470074,896,896,896,896,0
|
|
20230807,125000,90470074,896,902,902,896,9832
|
|
20230807,124900,81658826,902,902,902,902,16
|
|
20230807,124800,81644394,901,901,901,901,0
|
|
20230807,124700,81644394,901,901,901,901,0
|
|
20230807,124600,81644394,901,901,901,901,6
|
|
20230807,124500,81638988,901,900,901,900,549
|
|
20230807,124400,81144885,900,899,900,899,7
|
|
20230807,124300,81138587,900,900,900,897,615
|
|
20230807,124200,80586895,899,899,899,899,0
|
|
20230807,124100,80586895,899,899,899,899,0
|
|
20230807,124000,80586895,899,899,899,899,0
|
|
20230807,123900,80586895,899,899,899,899,0
|
|
20230807,123800,80586895,899,899,899,899,0
|
|
20230807,123700,80586895,899,898,899,898,16
|
|
20230807,123600,80572524,898,899,899,897,1100
|
|
20230807,123500,79584716,899,899,899,899,1
|
|
20230807,123400,79583817,898,898,898,898,0
|
|
20230807,123300,79583817,898,898,898,898,0
|
|
20230807,123200,79583817,898,898,898,898,0
|
|
20230807,123100,79583817,898,898,898,898,0
|
|
20230807,123000,79583817,898,898,898,898,0
|
|
20230807,122900,79583817,898,898,898,898,0
|
|
20230807,122800,79583817,898,898,898,898,0
|
|
20230807,122700,79583817,898,898,898,898,0
|
|
20230807,122600,79583817,898,898,898,898,0
|
|
20230807,122500,79583817,898,898,898,898,0
|
|
20230807,122400,79583817,898,898,898,898,0
|
|
20230807,122300,79583817,898,898,898,898,0
|
|
20230807,122200,79583817,898,900,900,898,170
|
|
20230807,122100,79431120,901,901,901,901,1
|
|
20230807,122000,79430219,901,901,901,901,0
|
|
20230807,121900,79430219,901,901,901,901,0
|
|
20230807,121800,79430219,901,901,901,901,0
|
|
20230807,121700,79430219,901,901,901,901,3
|
|
20230807,121600,79427516,901,901,901,901,0
|
|
20230807,121500,79427516,901,901,901,901,0
|
|
20230807,121400,79427516,901,901,901,901,12
|
|
20230807,121300,79416704,901,901,901,901,0
|
|
20230807,121200,79416704,901,901,901,901,0
|
|
20230807,121100,79416704,901,901,901,901,0
|
|
20230807,121000,79416704,901,901,901,901,0
|
|
20230807,120900,79416704,901,901,901,901,0
|
|
20230807,120800,79416704,901,901,901,901,0
|
|
20230807,120700,79416704,901,901,901,901,0
|
|
20230807,120600,79416704,901,901,901,901,0
|
|
20230807,120500,79416704,901,901,901,901,0
|
|
20230807,120400,79416704,901,901,901,901,0
|
|
20230807,120300,79416704,901,901,901,901,0
|
|
20230807,120200,79416704,901,901,901,901,0
|
|
20230807,120100,79416704,901,901,901,901,0
|
|
20230807,120000,79416704,901,901,901,901,0
|
|
20230807,115900,79416704,901,901,901,901,0
|
|
20230807,115800,79416704,901,901,901,901,0
|
|
20230807,115700,79416704,901,901,901,901,0
|
|
20230807,115600,79416704,901,901,901,901,0
|
|
20230807,115500,79416704,901,901,901,901,0
|
|
20230807,115400,79416704,901,901,901,901,0
|
|
20230807,115300,79416704,901,901,901,901,0
|
|
20230807,115200,79416704,901,901,901,901,0
|
|
20230807,115100,79416704,901,901,901,901,2
|
|
20230807,115000,79414902,895,895,895,895,0
|
|
20230807,114900,79414902,895,895,895,895,0
|
|
20230807,114800,79414902,895,895,895,895,0
|
|
20230807,114700,79414902,895,895,895,895,0
|
|
20230807,114600,79414902,895,895,895,895,0
|
|
20230807,114500,79414902,895,895,895,895,0
|
|
20230807,114400,79414902,895,895,895,895,0
|
|
20230807,114300,79414902,895,895,895,895,0
|
|
20230807,114200,79414902,895,895,895,895,0
|
|
20230807,114100,79414902,895,898,898,895,9850
|
|
20230807,114000,70585019,903,902,903,902,220
|
|
20230807,113900,70386434,895,902,902,895,14800
|
|
20230807,113800,57123936,903,903,903,903,0
|
|
20230807,113700,57123936,903,903,903,903,0
|
|
20230807,113600,57123936,903,903,903,903,0
|
|
20230807,113500,57123936,903,903,903,903,0
|
|
20230807,113400,57123936,903,903,903,903,0
|
|
20230807,113300,57123936,903,903,903,903,0
|
|
20230807,113200,57123936,903,903,903,903,0
|
|
20230807,113100,57123936,903,903,903,903,0
|
|
20230807,113000,57123936,903,903,903,903,0
|
|
20230807,112900,57123936,903,903,903,903,0
|
|
20230807,112800,57123936,903,903,903,903,0
|
|
20230807,112700,57123936,903,903,903,903,0
|
|
20230807,112600,57123936,903,903,903,903,0
|
|
20230807,112500,57123936,903,903,903,903,0
|
|
20230807,112400,57123936,903,903,903,903,0
|
|
20230807,112300,57123936,903,903,903,903,0
|
|
20230807,112200,57123936,903,903,903,903,0
|
|
20230807,112100,57123936,903,903,903,903,0
|
|
20230807,112000,57123936,903,903,903,903,0
|
|
20230807,111900,57123936,903,903,903,903,0
|
|
20230807,111800,57123936,903,903,903,903,0
|
|
20230807,111700,57123936,903,902,903,902,19
|
|
20230807,111600,57106796,903,902,903,902,84
|
|
20230807,111500,57031026,902,902,902,902,10
|
|
20230807,111400,57022006,902,902,902,902,0
|
|
20230807,111300,57022006,902,902,902,902,0
|
|
20230807,111200,57022006,902,902,902,902,0
|
|
20230807,111100,57022006,902,902,902,902,1
|
|
20230807,111000,57021104,901,901,901,901,30
|
|
20230807,110900,56994074,901,901,901,901,6
|
|
20230807,110800,56988668,902,902,902,902,9
|
|
20230807,110700,56980550,901,901,901,901,2061
|
|
20230807,110600,55123589,905,905,905,905,0
|
|
20230807,110500,55123589,905,905,905,905,0
|
|
20230807,110400,55123589,905,905,905,905,0
|
|
20230807,110300,55123589,905,905,905,905,0
|
|
20230807,110200,55123589,905,905,905,905,0
|
|
20230807,110100,55123589,905,905,905,905,0
|
|
20230807,110000,55123589,905,905,905,905,0
|
|
20230807,105900,55123589,905,905,905,905,0
|
|
20230807,105800,55123589,905,905,905,905,0
|
|
20230807,105700,55123589,905,905,905,905,1
|
|
20230807,105600,55122684,904,904,904,904,204
|
|
20230807,105500,54938268,903,903,903,903,10
|
|
20230807,105400,54929238,901,901,901,901,372
|
|
20230807,105300,54594066,901,901,901,901,33
|
|
20230807,105200,54564333,901,899,901,899,1236
|
|
20230807,105100,53452476,899,899,899,899,0
|
|
20230807,105000,53452476,899,899,899,899,10
|
|
20230807,104900,53443486,898,898,898,898,10
|
|
20230807,104800,53434506,898,898,898,898,34
|
|
20230807,104700,53403974,898,898,898,898,35
|
|
20230807,104600,53372544,898,897,898,896,1895
|
|
20230807,104500,51674546,897,896,897,896,560
|
|
20230807,104400,51172239,895,904,904,895,17641
|
|
20230807,104300,35318257,912,912,912,912,0
|
|
20230807,104200,35318257,912,905,912,898,10560
|
|
20230807,104100,25809624,903,904,904,903,500
|
|
20230807,104000,25358062,909,906,909,906,50
|
|
20230807,103900,25312625,903,903,903,903,0
|
|
20230807,103800,25312625,903,905,905,903,1199
|
|
20230807,103700,24228886,904,904,904,904,0
|
|
20230807,103600,24228886,904,904,904,904,0
|
|
20230807,103500,24228886,904,904,904,904,0
|
|
20230807,103400,24228886,904,905,905,904,330
|
|
20230807,103300,23930422,905,907,907,905,16
|
|
20230807,103200,23915912,911,911,911,908,440
|
|
20230807,103100,23516386,909,909,909,909,15
|
|
20230807,103000,23502751,912,912,912,912,0
|
|
20230807,102900,23502751,912,912,912,912,0
|
|
20230807,102800,23502751,912,911,912,911,99
|
|
20230807,102700,23412471,911,911,911,911,0
|
|
20230807,102600,23412471,911,911,911,911,0
|
|
20230807,102500,23412471,911,911,911,911,0
|
|
20230807,102400,23412471,911,911,911,911,0
|
|
20230807,102300,23412471,911,911,911,911,0
|
|
20230807,102200,23412471,911,911,911,911,1
|
|
20230807,102100,23411560,908,908,908,908,0
|
|
20230807,102000,23411560,908,908,908,908,0
|
|
20230807,101900,23411560,908,908,908,908,0
|
|
20230807,101800,23411560,908,908,908,908,0
|
|
20230807,101700,23411560,908,909,909,908,305
|
|
20230807,101600,23134570,908,908,908,908,0
|
|
20230807,101500,23134570,908,908,908,908,0
|
|
20230807,101400,23134570,908,908,908,908,0
|
|
20230807,101300,23134570,908,908,908,908,0
|
|
20230807,101200,23134570,908,908,908,908,0
|
|
20230807,101100,23134570,908,908,908,908,0
|
|
20230807,101000,23134570,908,908,908,908,0
|
|
20230807,100900,23134570,908,908,908,908,0
|
|
20230807,100800,23134570,908,908,908,908,0
|
|
20230807,100700,23134570,908,908,908,908,0
|
|
20230807,100600,23134570,908,908,908,908,387
|
|
20230807,100500,22783174,908,907,908,907,11
|
|
20230807,100400,22773196,906,906,906,906,0
|
|
20230807,100300,22773196,906,905,906,905,2
|
|
20230807,100200,22771385,906,906,906,906,0
|
|
20230807,100100,22771385,906,906,906,906,0
|
|
20230807,100000,22771385,906,906,906,906,0
|
|
20230807,095900,22771385,906,906,906,906,7
|
|
20230807,095800,22765043,906,906,906,906,104
|
|
20230807,095700,22670819,905,905,905,905,18
|
|
20230807,095600,22654529,903,903,903,903,0
|
|
20230807,095500,22654529,903,903,903,903,0
|
|
20230807,095400,22654529,903,903,903,903,0
|
|
20230807,095300,22654529,903,903,903,903,0
|
|
20230807,095200,22654529,903,903,903,903,102
|
|
20230807,095100,22562423,902,903,903,902,835
|
|
20230807,095000,21809018,903,903,903,903,563
|
|
20230807,094900,21300629,903,903,903,903,0
|
|
20230807,094800,21300629,903,903,903,903,0
|
|
20230807,094700,21300629,903,903,903,903,0
|
|
20230807,094600,21300629,903,903,903,903,0
|
|
20230807,094500,21300629,903,903,903,903,0
|
|
20230807,094400,21300629,903,903,903,903,2
|
|
20230807,094300,21298823,902,909,909,902,1005
|
|
20230807,094200,20391097,909,909,909,909,0
|
|
20230807,094100,20391097,909,909,909,909,6
|
|
20230807,094000,20385643,910,910,910,910,0
|
|
20230807,093900,20385643,910,910,910,910,1
|
|
20230807,093800,20384733,907,909,909,906,51
|
|
20230807,093700,20338426,906,906,906,906,0
|
|
20230807,093600,20338426,906,906,906,906,100
|
|
20230807,093500,20247826,905,907,907,905,670
|
|
20230807,093400,19641220,903,912,914,903,527
|
|
20230807,093300,19163708,912,912,912,912,15
|
|
20230807,093200,19150028,918,918,918,918,1
|
|
20230807,093100,19149110,912,916,916,912,319
|
|
20230807,093000,18857666,906,907,907,906,670
|
|
20230807,092900,18250539,910,913,913,902,2711
|
|
20230807,092800,15787647,910,916,916,910,1508
|
|
20230807,092700,14414335,921,921,921,921,52
|
|
20230807,092600,14366443,924,924,924,922,54
|
|
20230807,092500,14316627,922,922,923,922,82
|
|
20230807,092400,14241022,923,923,923,923,0
|
|
20230807,092300,14241022,923,923,923,923,66
|
|
20230807,092200,14180104,922,922,922,922,1
|
|
20230807,092100,14179182,926,922,926,922,3
|
|
20230807,092000,14176408,927,927,927,927,91
|
|
20230807,091900,14092051,928,930,930,928,4
|
|
20230807,091800,14088335,927,927,927,927,30
|
|
20230807,091700,14060525,928,928,928,928,0
|
|
20230807,091600,14060525,928,928,928,928,0
|
|
20230807,091500,14060525,928,928,928,928,6
|
|
20230807,091400,14054957,928,928,928,928,95
|
|
20230807,091300,13966797,927,928,928,927,225
|
|
20230807,091200,13758097,928,927,928,927,794
|
|
20230807,091100,13021858,927,927,927,927,108
|
|
20230807,091000,12921742,917,917,917,917,0
|
|
20230807,090900,12921742,917,917,917,917,0
|
|
20230807,090800,12921742,917,916,917,916,1991
|
|
20230807,090700,11096033,916,914,916,914,193
|
|
20230807,090600,10919467,913,911,913,911,109
|
|
20230807,090500,10820002,911,910,911,910,34
|
|
20230807,090400,10789039,910,910,910,910,21
|
|
20230807,090300,10769929,910,911,911,910,572
|
|
20230807,090200,10249321,915,917,917,915,2781
|
|
20230807,090100,7704482,918,917,918,917,881
|
|
20230807,090000,6895877,915,918,918,915,7512
|