618 lines
26 KiB
CSV
618 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191500,36205199,920,920,920,920,1403
|
|
20230809,191400,36205199,920,920,920,920,0
|
|
20230809,191300,36205199,920,920,920,920,0
|
|
20230809,191200,36205199,920,920,920,920,0
|
|
20230809,191100,36205199,920,920,920,920,0
|
|
20230809,191000,36205199,920,920,920,920,0
|
|
20230809,190900,36205199,920,920,920,920,0
|
|
20230809,190800,36205199,920,920,920,920,0
|
|
20230809,190700,36205199,920,920,920,920,0
|
|
20230809,190600,36205199,920,920,920,920,0
|
|
20230809,190500,36205199,920,920,920,920,0
|
|
20230809,190400,36205199,920,920,920,920,0
|
|
20230809,190300,36205199,920,920,920,920,0
|
|
20230809,190200,36205199,920,920,920,920,0
|
|
20230809,190100,36205199,920,920,920,920,0
|
|
20230809,190000,36205199,920,920,920,920,0
|
|
20230809,185900,36205199,920,920,920,920,0
|
|
20230809,185800,36205199,920,920,920,920,0
|
|
20230809,185700,36205199,920,920,920,920,0
|
|
20230809,185600,36205199,920,920,920,920,0
|
|
20230809,185500,36205199,920,920,920,920,0
|
|
20230809,185400,36205199,920,920,920,920,0
|
|
20230809,185300,36205199,920,920,920,920,0
|
|
20230809,185200,36205199,920,920,920,920,0
|
|
20230809,185100,36205199,920,920,920,920,0
|
|
20230809,185000,36205199,920,920,920,920,0
|
|
20230809,184900,36205199,920,920,920,920,0
|
|
20230809,184800,36205199,920,920,920,920,0
|
|
20230809,184700,36205199,920,920,920,920,0
|
|
20230809,184600,36205199,920,920,920,920,0
|
|
20230809,184500,36205199,920,920,920,920,1403
|
|
20230809,184400,36205199,920,920,920,920,0
|
|
20230809,184300,36205199,920,920,920,920,0
|
|
20230809,184200,36205199,920,920,920,920,0
|
|
20230809,184100,36205199,920,920,920,920,0
|
|
20230809,184000,36205199,920,920,920,920,0
|
|
20230809,183900,36205199,920,920,920,920,0
|
|
20230809,183800,36205199,920,920,920,920,0
|
|
20230809,183700,36205199,920,920,920,920,0
|
|
20230809,183600,36205199,920,920,920,920,0
|
|
20230809,183500,36205199,920,920,920,920,0
|
|
20230809,183400,36205199,920,920,920,920,0
|
|
20230809,183300,36205199,920,920,920,920,0
|
|
20230809,183200,36205199,920,920,920,920,0
|
|
20230809,183100,36205199,920,920,920,920,0
|
|
20230809,183000,36205199,920,920,920,920,0
|
|
20230809,182900,36205199,920,920,920,920,0
|
|
20230809,182800,36205199,920,920,920,920,0
|
|
20230809,182700,36205199,920,920,920,920,0
|
|
20230809,182600,36205199,920,920,920,920,0
|
|
20230809,182500,36205199,920,920,920,920,0
|
|
20230809,182400,36205199,920,920,920,920,0
|
|
20230809,182300,36205199,920,920,920,920,0
|
|
20230809,182200,36205199,920,920,920,920,0
|
|
20230809,182100,36205199,920,920,920,920,0
|
|
20230809,182000,36205199,920,920,920,920,0
|
|
20230809,181900,36205199,920,920,920,920,0
|
|
20230809,181800,36205199,920,920,920,920,0
|
|
20230809,181700,36205199,920,920,920,920,0
|
|
20230809,181600,36205199,920,920,920,920,0
|
|
20230809,181500,36205199,920,920,920,920,1403
|
|
20230809,181400,36205199,920,920,920,920,0
|
|
20230809,181300,36205199,920,920,920,920,0
|
|
20230809,181200,36205199,920,920,920,920,0
|
|
20230809,181100,36205199,920,920,920,920,0
|
|
20230809,181000,36205199,920,920,920,920,0
|
|
20230809,180900,36205199,920,920,920,920,0
|
|
20230809,180800,36205199,920,920,920,920,0
|
|
20230809,180700,36205199,920,920,920,920,0
|
|
20230809,180600,36205199,920,920,920,920,0
|
|
20230809,180500,36205199,920,920,920,920,0
|
|
20230809,180400,36205199,920,920,920,920,0
|
|
20230809,180300,36205199,920,920,920,920,0
|
|
20230809,180200,36205199,920,920,920,920,0
|
|
20230809,180100,36205199,920,920,920,920,0
|
|
20230809,180000,36205199,920,920,920,920,0
|
|
20230809,175900,36205199,920,920,920,920,0
|
|
20230809,175800,36205199,920,920,920,920,0
|
|
20230809,175700,36205199,920,920,920,920,0
|
|
20230809,175600,36205199,920,920,920,920,0
|
|
20230809,175500,36205199,920,920,920,920,0
|
|
20230809,175400,36205199,920,920,920,920,0
|
|
20230809,175300,36205199,920,920,920,920,0
|
|
20230809,175200,36205199,920,920,920,920,0
|
|
20230809,175100,36205199,920,920,920,920,0
|
|
20230809,175000,36205199,920,920,920,920,0
|
|
20230809,174900,36205199,920,920,920,920,0
|
|
20230809,174800,36205199,920,920,920,920,0
|
|
20230809,174700,36205199,920,920,920,920,0
|
|
20230809,174600,36205199,920,920,920,920,0
|
|
20230809,174500,36205199,920,920,920,920,1403
|
|
20230809,174400,36205199,920,920,920,920,0
|
|
20230809,174300,36205199,920,920,920,920,0
|
|
20230809,174200,36205199,920,920,920,920,0
|
|
20230809,174100,36205199,920,920,920,920,0
|
|
20230809,174000,36205199,920,920,920,920,0
|
|
20230809,173900,36205199,920,920,920,920,0
|
|
20230809,173800,36205199,920,920,920,920,0
|
|
20230809,173700,36205199,920,920,920,920,0
|
|
20230809,173600,36205199,920,920,920,920,0
|
|
20230809,173500,36205199,920,920,920,920,0
|
|
20230809,173400,36205199,920,920,920,920,0
|
|
20230809,173300,36205199,920,920,920,920,0
|
|
20230809,173200,36205199,920,920,920,920,0
|
|
20230809,173100,36205199,920,920,920,920,0
|
|
20230809,173000,36205199,920,920,920,920,0
|
|
20230809,172900,36205199,920,920,920,920,0
|
|
20230809,172800,36205199,920,920,920,920,0
|
|
20230809,172700,36205199,920,920,920,920,0
|
|
20230809,172600,36205199,920,920,920,920,0
|
|
20230809,172500,36205199,920,920,920,920,0
|
|
20230809,172400,36205199,920,920,920,920,0
|
|
20230809,172300,36205199,920,920,920,920,0
|
|
20230809,172200,36205199,920,920,920,920,0
|
|
20230809,172100,36205199,920,920,920,920,0
|
|
20230809,172000,36205199,920,920,920,920,0
|
|
20230809,171900,36205199,920,920,920,920,0
|
|
20230809,171800,36205199,920,920,920,920,0
|
|
20230809,171700,36205199,920,920,920,920,0
|
|
20230809,171600,36205199,920,920,920,920,0
|
|
20230809,171500,36205199,920,920,920,920,1403
|
|
20230809,171400,36205199,920,920,920,920,0
|
|
20230809,171300,36205199,920,920,920,920,0
|
|
20230809,171200,36205199,920,920,920,920,0
|
|
20230809,171100,36205199,920,920,920,920,0
|
|
20230809,171000,36205199,920,920,920,920,0
|
|
20230809,170900,36205199,920,920,920,920,0
|
|
20230809,170800,36205199,920,920,920,920,0
|
|
20230809,170700,36205199,920,920,920,920,0
|
|
20230809,170600,36205199,920,920,920,920,0
|
|
20230809,170500,36205199,920,920,920,920,0
|
|
20230809,170400,36205199,920,920,920,920,0
|
|
20230809,170300,36205199,920,920,920,920,0
|
|
20230809,170200,36205199,920,920,920,920,0
|
|
20230809,170100,36205199,920,920,920,920,0
|
|
20230809,170000,36205199,920,920,920,920,0
|
|
20230809,165900,36205199,920,920,920,920,0
|
|
20230809,165800,36205199,920,920,920,920,0
|
|
20230809,165700,36205199,920,920,920,920,0
|
|
20230809,165600,36205199,920,920,920,920,0
|
|
20230809,165500,36205199,920,920,920,920,0
|
|
20230809,165400,36205199,920,920,920,920,0
|
|
20230809,165300,36205199,920,920,920,920,0
|
|
20230809,165200,36205199,920,920,920,920,0
|
|
20230809,165100,36205199,920,920,920,920,0
|
|
20230809,165000,36205199,920,920,920,920,0
|
|
20230809,164900,36205199,920,920,920,920,0
|
|
20230809,164800,36205199,920,920,920,920,0
|
|
20230809,164700,36205199,920,920,920,920,0
|
|
20230809,164600,36205199,920,920,920,920,0
|
|
20230809,164500,36205199,920,920,920,920,1403
|
|
20230809,164400,36205199,920,920,920,920,0
|
|
20230809,164300,36205199,920,920,920,920,0
|
|
20230809,164200,36205199,920,920,920,920,0
|
|
20230809,164100,36205199,920,920,920,920,0
|
|
20230809,164000,36205199,920,920,920,920,0
|
|
20230809,163900,36205199,920,920,920,920,0
|
|
20230809,163800,36205199,920,920,920,920,0
|
|
20230809,163700,36205199,920,920,920,920,0
|
|
20230809,163600,36205199,920,920,920,920,0
|
|
20230809,163500,36205199,920,920,920,920,0
|
|
20230809,163400,36205199,920,920,920,920,0
|
|
20230809,163300,36205199,920,920,920,920,0
|
|
20230809,163200,36205199,920,920,920,920,0
|
|
20230809,163100,36205199,920,920,920,920,0
|
|
20230809,163000,36205199,920,920,920,920,0
|
|
20230809,162900,36205199,920,920,920,920,0
|
|
20230809,162800,36205199,920,920,920,920,0
|
|
20230809,162700,36205199,920,920,920,920,0
|
|
20230809,162600,36205199,920,920,920,920,0
|
|
20230809,162500,36205199,920,920,920,920,0
|
|
20230809,162400,36205199,920,920,920,920,0
|
|
20230809,162300,36205199,920,920,920,920,0
|
|
20230809,162200,36205199,920,920,920,920,0
|
|
20230809,162100,36205199,920,920,920,920,0
|
|
20230809,162000,36205199,920,920,920,920,0
|
|
20230809,161900,36205199,920,920,920,920,0
|
|
20230809,161800,36205199,920,920,920,920,0
|
|
20230809,161700,36205199,920,920,920,920,0
|
|
20230809,161600,36205199,920,920,920,920,0
|
|
20230809,161500,36205199,920,920,920,920,1403
|
|
20230809,161400,36205199,920,920,920,920,0
|
|
20230809,161300,36205199,920,920,920,920,0
|
|
20230809,161200,36205199,920,920,920,920,0
|
|
20230809,161100,36205199,920,920,920,920,0
|
|
20230809,161000,36205199,920,920,920,920,0
|
|
20230809,160900,36205199,920,920,920,920,0
|
|
20230809,160800,36205199,920,920,920,920,0
|
|
20230809,160700,36205199,920,920,920,920,0
|
|
20230809,160600,36205199,920,920,920,920,0
|
|
20230809,160500,36205199,920,920,920,920,0
|
|
20230809,160400,36205199,920,920,920,920,0
|
|
20230809,160300,36205199,920,920,920,920,0
|
|
20230809,160200,36205199,920,920,920,920,0
|
|
20230809,160100,36205199,920,920,920,920,0
|
|
20230809,160000,36205199,920,920,920,920,0
|
|
20230809,155900,36205199,920,920,920,920,0
|
|
20230809,155800,36205199,920,920,920,920,0
|
|
20230809,155700,36205199,920,920,920,920,0
|
|
20230809,155600,36205199,920,920,920,920,0
|
|
20230809,155500,36205199,920,920,920,920,0
|
|
20230809,155400,36205199,920,920,920,920,0
|
|
20230809,155300,36205199,920,920,920,920,0
|
|
20230809,155200,36205199,920,920,920,920,0
|
|
20230809,155100,36205199,920,920,920,920,0
|
|
20230809,155000,36205199,920,920,920,920,0
|
|
20230809,154900,36205199,920,920,920,920,0
|
|
20230809,154800,36205199,920,920,920,920,0
|
|
20230809,154700,36205199,920,920,920,920,0
|
|
20230809,154600,36205199,920,920,920,920,0
|
|
20230809,154500,36205199,920,920,920,920,1403
|
|
20230809,154400,36205199,920,920,920,920,0
|
|
20230809,154300,36205199,920,920,920,920,0
|
|
20230809,154200,36205199,920,920,920,920,0
|
|
20230809,154100,36205199,920,920,920,920,0
|
|
20230809,154000,36205199,920,920,920,920,0
|
|
20230809,153900,36205199,920,920,920,920,0
|
|
20230809,153800,36205199,920,920,920,920,0
|
|
20230809,153700,36205199,920,920,920,920,0
|
|
20230809,153600,36205199,920,920,920,920,0
|
|
20230809,153500,36205199,920,920,920,920,0
|
|
20230809,153400,36205199,920,920,920,920,0
|
|
20230809,153300,36205199,920,920,920,920,0
|
|
20230809,153200,36205199,920,920,920,920,0
|
|
20230809,153100,36205199,920,920,920,920,0
|
|
20230809,153000,36205199,920,920,920,920,1403
|
|
20230809,152900,34914439,924,924,924,924,0
|
|
20230809,152800,34914439,924,924,924,924,0
|
|
20230809,152700,34914439,924,924,924,924,0
|
|
20230809,152600,34914439,924,924,924,924,0
|
|
20230809,152500,34914439,924,924,924,924,0
|
|
20230809,152400,34914439,924,924,924,924,0
|
|
20230809,152300,34914439,924,924,924,924,0
|
|
20230809,152200,34914439,924,924,924,924,0
|
|
20230809,152100,34914439,924,924,924,924,0
|
|
20230809,152000,34914439,924,924,924,924,0
|
|
20230809,151900,34914439,924,924,924,924,0
|
|
20230809,151800,34914439,924,924,924,924,427
|
|
20230809,151700,34519891,926,924,926,924,43
|
|
20230809,151600,34480102,924,926,926,924,190
|
|
20230809,151500,34304174,928,928,928,928,0
|
|
20230809,151400,34304174,928,928,928,928,0
|
|
20230809,151300,34304174,928,928,928,928,616
|
|
20230809,151200,33732526,930,930,930,930,0
|
|
20230809,151100,33732526,930,930,930,930,0
|
|
20230809,151000,33732526,930,930,930,930,0
|
|
20230809,150900,33732526,930,930,930,930,0
|
|
20230809,150800,33732526,930,930,930,930,0
|
|
20230809,150700,33732526,930,930,930,930,0
|
|
20230809,150600,33732526,930,930,930,930,0
|
|
20230809,150500,33732526,930,930,930,930,0
|
|
20230809,150400,33732526,930,930,930,930,0
|
|
20230809,150300,33732526,930,929,930,929,5
|
|
20230809,150200,33727877,930,925,930,925,4
|
|
20230809,150100,33724162,930,930,930,930,0
|
|
20230809,150000,33724162,930,930,930,930,0
|
|
20230809,145900,33724162,930,930,930,930,0
|
|
20230809,145800,33724162,930,927,930,927,10
|
|
20230809,145700,33714871,925,925,925,925,0
|
|
20230809,145600,33714871,925,925,925,925,0
|
|
20230809,145500,33714871,925,925,925,925,450
|
|
20230809,145400,33298621,929,929,929,929,0
|
|
20230809,145300,33298621,929,929,929,929,4
|
|
20230809,145200,33294905,928,930,930,928,111
|
|
20230809,145100,33191680,929,929,929,929,0
|
|
20230809,145000,33191680,929,929,929,929,1
|
|
20230809,144900,33190751,930,930,930,930,0
|
|
20230809,144800,33190751,930,930,930,930,3
|
|
20230809,144700,33187961,929,929,929,929,0
|
|
20230809,144600,33187961,929,929,929,929,0
|
|
20230809,144500,33187961,929,929,929,929,0
|
|
20230809,144400,33187961,929,929,929,929,0
|
|
20230809,144300,33187961,929,929,929,929,0
|
|
20230809,144200,33187961,929,929,929,929,0
|
|
20230809,144100,33187961,929,929,929,929,0
|
|
20230809,144000,33187961,929,929,929,929,0
|
|
20230809,143900,33187961,929,929,929,929,0
|
|
20230809,143800,33187961,929,929,929,929,0
|
|
20230809,143700,33187961,929,929,929,929,2
|
|
20230809,143600,33186103,928,928,928,928,0
|
|
20230809,143500,33186103,928,928,928,928,0
|
|
20230809,143400,33186103,928,929,929,928,27
|
|
20230809,143300,33161021,929,929,929,929,0
|
|
20230809,143200,33161021,929,929,929,929,54
|
|
20230809,143100,33110855,929,929,929,929,190
|
|
20230809,143000,32934345,929,927,929,927,311
|
|
20230809,142900,32645730,927,927,927,927,60
|
|
20230809,142800,32590110,929,929,929,929,235
|
|
20230809,142700,32371795,929,926,929,926,284
|
|
20230809,142600,32108664,926,926,926,926,188
|
|
20230809,142500,31934576,926,926,926,926,142
|
|
20230809,142400,31803084,926,926,926,926,50
|
|
20230809,142300,31756784,926,926,926,926,52
|
|
20230809,142200,31708632,926,926,926,926,103
|
|
20230809,142100,31613254,926,926,926,926,62
|
|
20230809,142000,31555842,926,926,926,926,94
|
|
20230809,141900,31468798,926,926,926,926,208
|
|
20230809,141800,31276190,926,925,926,924,58
|
|
20230809,141700,31222529,926,926,926,925,730
|
|
20230809,141600,30546575,926,925,926,925,15
|
|
20230809,141500,30532689,922,922,922,922,0
|
|
20230809,141400,30532689,922,922,922,922,0
|
|
20230809,141300,30532689,922,922,922,922,0
|
|
20230809,141200,30532689,922,922,922,922,0
|
|
20230809,141100,30532689,922,922,922,922,0
|
|
20230809,141000,30532689,922,922,922,922,449
|
|
20230809,140900,30118711,926,926,926,925,415
|
|
20230809,140800,29734435,926,926,926,926,0
|
|
20230809,140700,29734435,926,926,926,926,0
|
|
20230809,140600,29734435,926,926,926,926,0
|
|
20230809,140500,29734435,926,926,926,926,0
|
|
20230809,140400,29734435,926,926,926,926,0
|
|
20230809,140300,29734435,926,926,926,926,2
|
|
20230809,140200,29732583,926,926,926,926,0
|
|
20230809,140100,29732583,926,926,926,926,0
|
|
20230809,140000,29732583,926,926,926,926,0
|
|
20230809,135900,29732583,926,926,926,926,0
|
|
20230809,135800,29732583,926,926,926,926,0
|
|
20230809,135700,29732583,926,926,926,926,0
|
|
20230809,135600,29732583,926,926,926,926,0
|
|
20230809,135500,29732583,926,926,926,926,0
|
|
20230809,135400,29732583,926,926,926,926,0
|
|
20230809,135300,29732583,926,926,926,926,0
|
|
20230809,135200,29732583,926,926,926,926,0
|
|
20230809,135100,29732583,926,926,926,926,0
|
|
20230809,135000,29732583,926,926,926,926,0
|
|
20230809,134900,29732583,926,926,926,926,0
|
|
20230809,134800,29732583,926,926,926,926,0
|
|
20230809,134700,29732583,926,926,926,926,0
|
|
20230809,134600,29732583,926,926,926,926,0
|
|
20230809,134500,29732583,926,926,926,926,0
|
|
20230809,134400,29732583,926,925,926,924,31
|
|
20230809,134300,29703890,924,926,929,924,320
|
|
20230809,134200,29407568,930,929,930,929,6
|
|
20230809,134100,29401993,930,930,930,929,82
|
|
20230809,134000,29325737,929,929,929,929,0
|
|
20230809,133900,29325737,929,929,929,929,0
|
|
20230809,133800,29325737,929,929,929,929,0
|
|
20230809,133700,29325737,929,929,929,929,0
|
|
20230809,133600,29325737,929,929,929,929,0
|
|
20230809,133500,29325737,929,929,929,929,0
|
|
20230809,133400,29325737,929,929,929,929,0
|
|
20230809,133300,29325737,929,929,929,929,16
|
|
20230809,133200,29310873,930,930,930,930,0
|
|
20230809,133100,29310873,930,930,930,930,7
|
|
20230809,133000,29304363,930,930,930,930,0
|
|
20230809,132900,29304363,930,930,930,930,0
|
|
20230809,132800,29304363,930,930,930,930,2
|
|
20230809,132700,29302503,926,926,926,926,5
|
|
20230809,132600,29297873,930,930,930,930,8
|
|
20230809,132500,29290433,930,929,930,929,6
|
|
20230809,132400,29284858,930,930,930,930,0
|
|
20230809,132300,29284858,930,929,930,929,36
|
|
20230809,132200,29251411,930,928,930,926,116
|
|
20230809,132100,29143786,930,929,930,929,769
|
|
20230809,132000,28428645,930,926,930,926,42
|
|
20230809,131900,28389725,926,926,926,926,100
|
|
20230809,131800,28297125,926,926,926,925,487
|
|
20230809,131700,27846164,926,925,926,925,15
|
|
20230809,131600,27832276,926,926,926,926,0
|
|
20230809,131500,27832276,926,926,926,926,2
|
|
20230809,131400,27830424,927,924,927,924,63
|
|
20230809,131300,27772184,923,923,923,923,0
|
|
20230809,131200,27772184,923,922,923,922,4
|
|
20230809,131100,27768493,919,919,919,919,0
|
|
20230809,131000,27768493,919,919,919,919,0
|
|
20230809,130900,27768493,919,919,919,919,0
|
|
20230809,130800,27768493,919,919,919,919,0
|
|
20230809,130700,27768493,919,919,919,919,0
|
|
20230809,130600,27768493,919,919,919,919,1
|
|
20230809,130500,27767574,915,915,915,915,0
|
|
20230809,130400,27767574,915,914,915,913,2034
|
|
20230809,130300,25907409,914,914,914,914,0
|
|
20230809,130200,25907409,914,914,914,914,0
|
|
20230809,130100,25907409,914,914,914,914,0
|
|
20230809,130000,25907409,914,914,914,914,0
|
|
20230809,125900,25907409,914,914,914,914,0
|
|
20230809,125800,25907409,914,914,914,914,0
|
|
20230809,125700,25907409,914,914,914,914,0
|
|
20230809,125600,25907409,914,914,914,914,0
|
|
20230809,125500,25907409,914,914,914,914,1
|
|
20230809,125400,25906495,914,914,914,914,0
|
|
20230809,125300,25906495,914,914,914,914,1
|
|
20230809,125200,25905581,908,908,908,908,0
|
|
20230809,125100,25905581,908,908,908,908,0
|
|
20230809,125000,25905581,908,908,908,908,0
|
|
20230809,124900,25905581,908,908,908,908,0
|
|
20230809,124800,25905581,908,908,908,908,0
|
|
20230809,124700,25905581,908,908,908,908,0
|
|
20230809,124600,25905581,908,908,908,908,0
|
|
20230809,124500,25905581,908,908,908,908,0
|
|
20230809,124400,25905581,908,908,908,908,0
|
|
20230809,124300,25905581,908,908,908,908,0
|
|
20230809,124200,25905581,908,908,908,908,0
|
|
20230809,124100,25905581,908,908,908,908,0
|
|
20230809,124000,25905581,908,908,908,908,0
|
|
20230809,123900,25905581,908,908,908,908,0
|
|
20230809,123800,25905581,908,908,908,908,0
|
|
20230809,123700,25905581,908,908,908,908,0
|
|
20230809,123600,25905581,908,914,914,908,3
|
|
20230809,123500,25902845,908,908,908,908,0
|
|
20230809,123400,25902845,908,908,908,908,0
|
|
20230809,123300,25902845,908,908,908,908,0
|
|
20230809,123200,25902845,908,908,908,908,0
|
|
20230809,123100,25902845,908,908,908,908,0
|
|
20230809,123000,25902845,908,908,908,908,0
|
|
20230809,122900,25902845,908,910,910,908,1010
|
|
20230809,122800,24985645,914,914,914,914,77
|
|
20230809,122700,24915267,914,914,914,914,1
|
|
20230809,122600,24914353,910,910,910,910,0
|
|
20230809,122500,24914353,910,910,910,910,0
|
|
20230809,122400,24914353,910,910,910,910,0
|
|
20230809,122300,24914353,910,910,910,910,0
|
|
20230809,122200,24914353,910,910,910,910,0
|
|
20230809,122100,24914353,910,910,910,910,0
|
|
20230809,122000,24914353,910,910,910,910,0
|
|
20230809,121900,24914353,910,910,910,910,0
|
|
20230809,121800,24914353,910,910,910,910,0
|
|
20230809,121700,24914353,910,910,910,910,0
|
|
20230809,121600,24914353,910,910,910,910,0
|
|
20230809,121500,24914353,910,910,910,910,0
|
|
20230809,121400,24914353,910,910,910,910,2
|
|
20230809,121300,24912533,910,910,910,910,0
|
|
20230809,121200,24912533,910,910,910,910,0
|
|
20230809,121100,24912533,910,910,910,910,0
|
|
20230809,121000,24912533,910,910,910,910,0
|
|
20230809,120900,24912533,910,910,910,910,0
|
|
20230809,120800,24912533,910,910,910,910,0
|
|
20230809,120700,24912533,910,910,910,910,0
|
|
20230809,120600,24912533,910,910,910,910,0
|
|
20230809,120500,24912533,910,910,910,910,10
|
|
20230809,120400,24903433,910,910,910,910,0
|
|
20230809,120300,24903433,910,910,910,910,0
|
|
20230809,120200,24903433,910,910,910,910,0
|
|
20230809,120100,24903433,910,910,910,910,0
|
|
20230809,120000,24903433,910,910,910,910,1109
|
|
20230809,115900,23894243,910,910,910,910,0
|
|
20230809,115800,23894243,910,910,910,910,0
|
|
20230809,115700,23894243,910,910,910,910,0
|
|
20230809,115600,23894243,910,910,910,910,0
|
|
20230809,115500,23894243,910,910,910,910,0
|
|
20230809,115400,23894243,910,910,910,910,0
|
|
20230809,115300,23894243,910,910,910,910,0
|
|
20230809,115200,23894243,910,910,910,910,0
|
|
20230809,115100,23894243,910,910,910,910,0
|
|
20230809,115000,23894243,910,910,910,910,550
|
|
20230809,114900,23393743,914,914,914,914,0
|
|
20230809,114800,23393743,914,914,914,914,0
|
|
20230809,114700,23393743,914,914,914,914,0
|
|
20230809,114600,23393743,914,914,914,914,0
|
|
20230809,114500,23393743,914,914,914,914,1
|
|
20230809,114400,23392829,910,910,910,910,0
|
|
20230809,114300,23392829,910,910,910,910,0
|
|
20230809,114200,23392829,910,910,910,910,0
|
|
20230809,114100,23392829,910,910,910,910,0
|
|
20230809,114000,23392829,910,910,910,910,0
|
|
20230809,113900,23392829,910,910,910,910,0
|
|
20230809,113800,23392829,910,910,910,910,0
|
|
20230809,113700,23392829,910,910,910,910,0
|
|
20230809,113600,23392829,910,910,910,910,0
|
|
20230809,113500,23392829,910,910,910,910,0
|
|
20230809,113400,23392829,910,910,910,910,0
|
|
20230809,113300,23392829,910,910,910,910,0
|
|
20230809,113200,23392829,910,910,910,910,0
|
|
20230809,113100,23392829,910,910,910,910,0
|
|
20230809,113000,23392829,910,910,910,910,0
|
|
20230809,112900,23392829,910,910,910,910,0
|
|
20230809,112800,23392829,910,910,910,910,0
|
|
20230809,112700,23392829,910,910,910,910,0
|
|
20230809,112600,23392829,910,910,910,910,0
|
|
20230809,112500,23392829,910,910,910,910,2000
|
|
20230809,112400,21572829,913,913,913,913,0
|
|
20230809,112300,21572829,913,913,913,913,0
|
|
20230809,112200,21572829,913,914,914,913,7
|
|
20230809,112100,21566432,910,910,910,910,0
|
|
20230809,112000,21566432,910,910,910,910,100
|
|
20230809,111900,21475432,910,910,910,910,0
|
|
20230809,111800,21475432,910,910,910,910,0
|
|
20230809,111700,21475432,910,910,910,910,0
|
|
20230809,111600,21475432,910,910,910,910,0
|
|
20230809,111500,21475432,910,910,910,910,0
|
|
20230809,111400,21475432,910,910,910,910,0
|
|
20230809,111300,21475432,910,910,910,910,440
|
|
20230809,111200,21075032,910,910,910,910,0
|
|
20230809,111100,21075032,910,910,910,910,0
|
|
20230809,111000,21075032,910,910,910,910,0
|
|
20230809,110900,21075032,910,910,910,910,0
|
|
20230809,110800,21075032,910,910,910,910,0
|
|
20230809,110700,21075032,910,910,910,910,0
|
|
20230809,110600,21075032,910,910,910,910,0
|
|
20230809,110500,21075032,910,910,910,910,0
|
|
20230809,110400,21075032,910,910,910,910,0
|
|
20230809,110300,21075032,910,910,910,910,100
|
|
20230809,110200,20984032,910,910,910,910,1
|
|
20230809,110100,20983122,913,911,913,906,9529
|
|
20230809,110000,12346897,916,916,916,916,0
|
|
20230809,105900,12346897,916,913,916,913,29
|
|
20230809,105800,12320415,913,913,913,913,0
|
|
20230809,105700,12320415,913,913,913,913,47
|
|
20230809,105600,12277504,910,910,910,910,0
|
|
20230809,105500,12277504,910,910,910,910,0
|
|
20230809,105400,12277504,910,910,910,910,715
|
|
20230809,105300,11626854,914,914,914,914,1
|
|
20230809,105200,11625940,916,916,916,916,0
|
|
20230809,105100,11625940,916,916,916,916,0
|
|
20230809,105000,11625940,916,916,916,916,0
|
|
20230809,104900,11625940,916,916,916,916,0
|
|
20230809,104800,11625940,916,916,916,916,0
|
|
20230809,104700,11625940,916,916,916,916,0
|
|
20230809,104600,11625940,916,916,916,916,0
|
|
20230809,104500,11625940,916,916,916,916,0
|
|
20230809,104400,11625940,916,916,916,916,0
|
|
20230809,104300,11625940,916,916,916,916,1
|
|
20230809,104200,11625024,916,916,916,916,0
|
|
20230809,104100,11625024,916,916,916,916,0
|
|
20230809,104000,11625024,916,916,916,916,0
|
|
20230809,103900,11625024,916,916,916,916,0
|
|
20230809,103800,11625024,916,916,916,916,0
|
|
20230809,103700,11625024,916,916,916,916,0
|
|
20230809,103600,11625024,916,916,916,916,0
|
|
20230809,103500,11625024,916,916,916,916,0
|
|
20230809,103400,11625024,916,916,916,916,0
|
|
20230809,103300,11625024,916,916,916,916,0
|
|
20230809,103200,11625024,916,916,916,916,0
|
|
20230809,103100,11625024,916,916,916,916,0
|
|
20230809,103000,11625024,916,916,916,916,0
|
|
20230809,102900,11625024,916,916,916,916,0
|
|
20230809,102800,11625024,916,916,916,916,0
|
|
20230809,102700,11625024,916,916,916,916,0
|
|
20230809,102600,11625024,916,916,916,916,0
|
|
20230809,102500,11625024,916,916,916,916,0
|
|
20230809,102400,11625024,916,916,916,916,0
|
|
20230809,102300,11625024,916,916,916,916,9
|
|
20230809,102200,11616780,910,910,910,910,0
|
|
20230809,102100,11616780,910,910,910,910,1
|
|
20230809,102000,11615870,916,916,916,916,10
|
|
20230809,101900,11606710,910,910,910,910,0
|
|
20230809,101800,11606710,910,910,910,910,0
|
|
20230809,101700,11606710,910,910,910,910,0
|
|
20230809,101600,11606710,910,910,910,910,0
|
|
20230809,101500,11606710,910,910,910,910,0
|
|
20230809,101400,11606710,910,910,910,910,0
|
|
20230809,101300,11606710,910,910,910,910,0
|
|
20230809,101200,11606710,910,910,910,910,511
|
|
20230809,101100,11141700,917,917,917,917,0
|
|
20230809,101000,11141700,917,917,917,917,0
|
|
20230809,100900,11141700,917,917,917,917,0
|
|
20230809,100800,11141700,917,917,917,917,0
|
|
20230809,100700,11141700,917,917,917,917,0
|
|
20230809,100600,11141700,917,917,917,917,0
|
|
20230809,100500,11141700,917,917,917,917,103
|
|
20230809,100400,11047249,917,918,918,917,1460
|
|
20230809,100300,9707020,917,917,917,917,1
|
|
20230809,100200,9706103,917,917,917,917,0
|
|
20230809,100100,9706103,917,917,917,917,0
|
|
20230809,100000,9706103,917,917,917,917,0
|
|
20230809,095900,9706103,917,917,917,917,0
|
|
20230809,095800,9706103,917,917,917,917,1
|
|
20230809,095700,9705186,917,917,917,917,1
|
|
20230809,095600,9704269,917,917,917,917,38
|
|
20230809,095500,9669423,917,917,917,917,11
|
|
20230809,095400,9659336,917,917,917,917,8
|
|
20230809,095300,9652000,918,918,918,918,0
|
|
20230809,095200,9652000,918,917,918,917,212
|
|
20230809,095100,9457396,917,917,917,917,10
|
|
20230809,095000,9448226,917,918,918,917,144
|
|
20230809,094900,9316048,918,918,918,918,0
|
|
20230809,094800,9316048,918,918,918,918,0
|
|
20230809,094700,9316048,918,918,918,918,0
|
|
20230809,094600,9316048,918,918,918,918,0
|
|
20230809,094500,9316048,918,918,918,918,0
|
|
20230809,094400,9316048,918,918,918,918,0
|
|
20230809,094300,9316048,918,918,918,918,0
|
|
20230809,094200,9316048,918,918,918,918,0
|
|
20230809,094100,9316048,918,918,918,918,0
|
|
20230809,094000,9316048,918,918,918,918,0
|
|
20230809,093900,9316048,918,918,918,918,11
|
|
20230809,093800,9305950,921,921,921,921,0
|
|
20230809,093700,9305950,921,920,921,920,42
|
|
20230809,093600,9267286,921,920,921,920,185
|
|
20230809,093500,9096927,921,920,921,920,406
|
|
20230809,093400,8723018,921,921,921,921,72
|
|
20230809,093300,8656706,920,920,920,920,181
|
|
20230809,093200,8490186,920,920,920,920,1
|
|
20230809,093100,8489266,920,920,920,920,0
|
|
20230809,093000,8489266,920,920,920,920,2
|
|
20230809,092900,8487426,918,918,918,918,0
|
|
20230809,092800,8487426,918,918,918,918,0
|
|
20230809,092700,8487426,918,918,918,918,31
|
|
20230809,092600,8458968,921,921,921,921,2
|
|
20230809,092500,8457126,921,921,921,921,43
|
|
20230809,092400,8417523,922,922,922,922,0
|
|
20230809,092300,8417523,922,922,922,922,402
|
|
20230809,092200,8046879,922,922,922,922,0
|
|
20230809,092100,8046879,922,922,922,922,0
|
|
20230809,092000,8046879,922,922,922,922,11
|
|
20230809,091900,8036737,921,921,921,921,0
|
|
20230809,091800,8036737,921,921,921,921,4
|
|
20230809,091700,8033053,922,922,922,922,0
|
|
20230809,091600,8033053,922,922,922,922,1
|
|
20230809,091500,8032131,922,922,922,922,4
|
|
20230809,091400,8028443,917,917,917,917,50
|
|
20230809,091300,7982593,917,917,917,917,0
|
|
20230809,091200,7982593,917,917,917,917,0
|
|
20230809,091100,7982593,917,917,917,917,0
|
|
20230809,091000,7982593,917,924,924,917,3002
|
|
20230809,090900,5229745,919,919,919,919,1707
|
|
20230809,090800,3661012,919,925,925,919,425
|
|
20230809,090700,3268037,925,925,925,925,22
|
|
20230809,090600,3247687,917,917,917,917,1
|
|
20230809,090500,3246770,916,916,916,916,30
|
|
20230809,090400,3219290,917,911,917,911,62
|
|
20230809,090300,3162466,932,934,935,932,1484
|
|
20230809,090200,1778024,934,907,955,907,1336
|
|
20230809,090100,547104,903,903,903,903,0
|
|
20230809,090000,547104,903,901,903,901,606
|