619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191600,97733924,863,863,863,863,1558
|
|
20230822,191500,97733924,863,863,863,863,0
|
|
20230822,191400,97733924,863,863,863,863,0
|
|
20230822,191300,97733924,863,863,863,863,0
|
|
20230822,191200,97733924,863,863,863,863,0
|
|
20230822,191100,97733924,863,863,863,863,0
|
|
20230822,191000,97733924,863,863,863,863,0
|
|
20230822,190900,97733924,863,863,863,863,0
|
|
20230822,190800,97733924,863,863,863,863,0
|
|
20230822,190700,97733924,863,863,863,863,0
|
|
20230822,190600,97733924,863,863,863,863,0
|
|
20230822,190500,97733924,863,863,863,863,0
|
|
20230822,190400,97733924,863,863,863,863,0
|
|
20230822,190300,97733924,863,863,863,863,0
|
|
20230822,190200,97733924,863,863,863,863,0
|
|
20230822,190100,97733924,863,863,863,863,0
|
|
20230822,190000,97733924,863,863,863,863,0
|
|
20230822,185900,97733924,863,863,863,863,0
|
|
20230822,185800,97733924,863,863,863,863,0
|
|
20230822,185700,97733924,863,863,863,863,0
|
|
20230822,185600,97733924,863,863,863,863,0
|
|
20230822,185500,97733924,863,863,863,863,0
|
|
20230822,185400,97733924,863,863,863,863,0
|
|
20230822,185300,97733924,863,863,863,863,0
|
|
20230822,185200,97733924,863,863,863,863,0
|
|
20230822,185100,97733924,863,863,863,863,0
|
|
20230822,185000,97733924,863,863,863,863,0
|
|
20230822,184900,97733924,863,863,863,863,0
|
|
20230822,184800,97733924,863,863,863,863,0
|
|
20230822,184700,97733924,863,863,863,863,0
|
|
20230822,184600,97733924,863,863,863,863,1558
|
|
20230822,184500,97733924,863,863,863,863,0
|
|
20230822,184400,97733924,863,863,863,863,0
|
|
20230822,184300,97733924,863,863,863,863,0
|
|
20230822,184200,97733924,863,863,863,863,0
|
|
20230822,184100,97733924,863,863,863,863,0
|
|
20230822,184000,97733924,863,863,863,863,0
|
|
20230822,183900,97733924,863,863,863,863,0
|
|
20230822,183800,97733924,863,863,863,863,0
|
|
20230822,183700,97733924,863,863,863,863,0
|
|
20230822,183600,97733924,863,863,863,863,0
|
|
20230822,183500,97733924,863,863,863,863,0
|
|
20230822,183400,97733924,863,863,863,863,0
|
|
20230822,183300,97733924,863,863,863,863,0
|
|
20230822,183200,97733924,863,863,863,863,0
|
|
20230822,183100,97733924,863,863,863,863,0
|
|
20230822,183000,97733924,863,863,863,863,0
|
|
20230822,182900,97733924,863,863,863,863,0
|
|
20230822,182800,97733924,863,863,863,863,0
|
|
20230822,182700,97733924,863,863,863,863,0
|
|
20230822,182600,97733924,863,863,863,863,0
|
|
20230822,182500,97733924,863,863,863,863,0
|
|
20230822,182400,97733924,863,863,863,863,0
|
|
20230822,182300,97733924,863,863,863,863,0
|
|
20230822,182200,97733924,863,863,863,863,0
|
|
20230822,182100,97733924,863,863,863,863,0
|
|
20230822,182000,97733924,863,863,863,863,0
|
|
20230822,181900,97733924,863,863,863,863,0
|
|
20230822,181800,97733924,863,863,863,863,0
|
|
20230822,181700,97733924,863,863,863,863,0
|
|
20230822,181600,97733924,863,863,863,863,1558
|
|
20230822,181500,97733924,863,863,863,863,0
|
|
20230822,181400,97733924,863,863,863,863,0
|
|
20230822,181300,97733924,863,863,863,863,0
|
|
20230822,181200,97733924,863,863,863,863,0
|
|
20230822,181100,97733924,863,863,863,863,0
|
|
20230822,181000,97733924,863,863,863,863,0
|
|
20230822,180900,97733924,863,863,863,863,0
|
|
20230822,180800,97733924,863,863,863,863,0
|
|
20230822,180700,97733924,863,863,863,863,0
|
|
20230822,180600,97733924,863,863,863,863,0
|
|
20230822,180500,97733924,863,863,863,863,0
|
|
20230822,180400,97733924,863,863,863,863,0
|
|
20230822,180300,97733924,863,863,863,863,0
|
|
20230822,180200,97733924,863,863,863,863,0
|
|
20230822,180100,97733924,863,863,863,863,0
|
|
20230822,180000,97733924,863,863,863,863,0
|
|
20230822,175900,97733924,863,863,863,863,0
|
|
20230822,175800,97733924,863,863,863,863,0
|
|
20230822,175700,97733924,863,863,863,863,0
|
|
20230822,175600,97733924,863,863,863,863,0
|
|
20230822,175500,97733924,863,863,863,863,0
|
|
20230822,175400,97733924,863,863,863,863,0
|
|
20230822,175300,97733924,863,863,863,863,0
|
|
20230822,175200,97733924,863,863,863,863,0
|
|
20230822,175100,97733924,863,863,863,863,0
|
|
20230822,175000,97733924,863,863,863,863,0
|
|
20230822,174900,97733924,863,863,863,863,0
|
|
20230822,174800,97733924,863,863,863,863,0
|
|
20230822,174700,97733924,863,863,863,863,0
|
|
20230822,174600,97733924,863,863,863,863,1558
|
|
20230822,174500,97733924,863,863,863,863,0
|
|
20230822,174400,97733924,863,863,863,863,0
|
|
20230822,174300,97733924,863,863,863,863,0
|
|
20230822,174200,97733924,863,863,863,863,0
|
|
20230822,174100,97733924,863,863,863,863,0
|
|
20230822,174000,97733924,863,863,863,863,0
|
|
20230822,173900,97733924,863,863,863,863,0
|
|
20230822,173800,97733924,863,863,863,863,0
|
|
20230822,173700,97733924,863,863,863,863,0
|
|
20230822,173600,97733924,863,863,863,863,0
|
|
20230822,173500,97733924,863,863,863,863,0
|
|
20230822,173400,97733924,863,863,863,863,0
|
|
20230822,173300,97733924,863,863,863,863,0
|
|
20230822,173200,97733924,863,863,863,863,0
|
|
20230822,173100,97733924,863,863,863,863,0
|
|
20230822,173000,97733924,863,863,863,863,0
|
|
20230822,172900,97733924,863,863,863,863,0
|
|
20230822,172800,97733924,863,863,863,863,0
|
|
20230822,172700,97733924,863,863,863,863,0
|
|
20230822,172600,97733924,863,863,863,863,0
|
|
20230822,172500,97733924,863,863,863,863,0
|
|
20230822,172400,97733924,863,863,863,863,0
|
|
20230822,172300,97733924,863,863,863,863,0
|
|
20230822,172200,97733924,863,863,863,863,0
|
|
20230822,172100,97733924,863,863,863,863,0
|
|
20230822,172000,97733924,863,863,863,863,0
|
|
20230822,171900,97733924,863,863,863,863,0
|
|
20230822,171800,97733924,863,863,863,863,0
|
|
20230822,171700,97733924,863,863,863,863,0
|
|
20230822,171600,97733924,863,863,863,863,1558
|
|
20230822,171500,97733924,863,863,863,863,0
|
|
20230822,171400,97733924,863,863,863,863,0
|
|
20230822,171300,97733924,863,863,863,863,0
|
|
20230822,171200,97733924,863,863,863,863,0
|
|
20230822,171100,97733924,863,863,863,863,0
|
|
20230822,171000,97733924,863,863,863,863,0
|
|
20230822,170900,97733924,863,863,863,863,0
|
|
20230822,170800,97733924,863,863,863,863,0
|
|
20230822,170700,97733924,863,863,863,863,0
|
|
20230822,170600,97733924,863,863,863,863,0
|
|
20230822,170500,97733924,863,863,863,863,0
|
|
20230822,170400,97733924,863,863,863,863,0
|
|
20230822,170300,97733924,863,863,863,863,0
|
|
20230822,170200,97733924,863,863,863,863,0
|
|
20230822,170100,97733924,863,863,863,863,0
|
|
20230822,170000,97733924,863,863,863,863,0
|
|
20230822,165900,97733924,863,863,863,863,0
|
|
20230822,165800,97733924,863,863,863,863,0
|
|
20230822,165700,97733924,863,863,863,863,0
|
|
20230822,165600,97733924,863,863,863,863,0
|
|
20230822,165500,97733924,863,863,863,863,0
|
|
20230822,165400,97733924,863,863,863,863,0
|
|
20230822,165300,97733924,863,863,863,863,0
|
|
20230822,165200,97733924,863,863,863,863,0
|
|
20230822,165100,97733924,863,863,863,863,0
|
|
20230822,165000,97733924,863,863,863,863,0
|
|
20230822,164900,97733924,863,863,863,863,0
|
|
20230822,164800,97733924,863,863,863,863,0
|
|
20230822,164700,97733924,863,863,863,863,0
|
|
20230822,164600,97733924,863,863,863,863,1558
|
|
20230822,164500,97733924,863,863,863,863,0
|
|
20230822,164400,97733924,863,863,863,863,0
|
|
20230822,164300,97733924,863,863,863,863,0
|
|
20230822,164200,97733924,863,863,863,863,0
|
|
20230822,164100,97733924,863,863,863,863,0
|
|
20230822,164000,97733924,863,863,863,863,0
|
|
20230822,163900,97733924,863,863,863,863,0
|
|
20230822,163800,97733924,863,863,863,863,0
|
|
20230822,163700,97733924,863,863,863,863,0
|
|
20230822,163600,97733924,863,863,863,863,0
|
|
20230822,163500,97733924,863,863,863,863,0
|
|
20230822,163400,97733924,863,863,863,863,0
|
|
20230822,163300,97733924,863,863,863,863,0
|
|
20230822,163200,97733924,863,863,863,863,0
|
|
20230822,163100,97733924,863,863,863,863,0
|
|
20230822,163000,97733924,863,863,863,863,0
|
|
20230822,162900,97733924,863,863,863,863,0
|
|
20230822,162800,97733924,863,863,863,863,0
|
|
20230822,162700,97733924,863,863,863,863,0
|
|
20230822,162600,97733924,863,863,863,863,0
|
|
20230822,162500,97733924,863,863,863,863,0
|
|
20230822,162400,97733924,863,863,863,863,0
|
|
20230822,162300,97733924,863,863,863,863,0
|
|
20230822,162200,97733924,863,863,863,863,0
|
|
20230822,162100,97733924,863,863,863,863,0
|
|
20230822,162000,97733924,863,863,863,863,0
|
|
20230822,161900,97733924,863,863,863,863,0
|
|
20230822,161800,97733924,863,863,863,863,0
|
|
20230822,161700,97733924,863,863,863,863,0
|
|
20230822,161600,97733924,863,863,863,863,1558
|
|
20230822,161500,97733924,863,863,863,863,0
|
|
20230822,161400,97733924,863,863,863,863,0
|
|
20230822,161300,97733924,863,863,863,863,0
|
|
20230822,161200,97733924,863,863,863,863,0
|
|
20230822,161100,97733924,863,863,863,863,0
|
|
20230822,161000,97733924,863,863,863,863,0
|
|
20230822,160900,97733924,863,863,863,863,0
|
|
20230822,160800,97733924,863,863,863,863,0
|
|
20230822,160700,97733924,863,863,863,863,0
|
|
20230822,160600,97733924,863,863,863,863,0
|
|
20230822,160500,97733924,863,863,863,863,0
|
|
20230822,160400,97733924,863,863,863,863,0
|
|
20230822,160300,97733924,863,863,863,863,0
|
|
20230822,160200,97733924,863,863,863,863,0
|
|
20230822,160100,97733924,863,863,863,863,0
|
|
20230822,160000,97733924,863,863,863,863,0
|
|
20230822,155900,97733924,863,863,863,863,0
|
|
20230822,155800,97733924,863,863,863,863,0
|
|
20230822,155700,97733924,863,863,863,863,0
|
|
20230822,155600,97733924,863,863,863,863,0
|
|
20230822,155500,97733924,863,863,863,863,0
|
|
20230822,155400,97733924,863,863,863,863,0
|
|
20230822,155300,97733924,863,863,863,863,0
|
|
20230822,155200,97733924,863,863,863,863,0
|
|
20230822,155100,97733924,863,863,863,863,0
|
|
20230822,155000,97733924,863,863,863,863,0
|
|
20230822,154900,97733924,863,863,863,863,0
|
|
20230822,154800,97733924,863,863,863,863,0
|
|
20230822,154700,97733924,863,863,863,863,0
|
|
20230822,154600,97733924,863,863,863,863,1558
|
|
20230822,154500,97733924,863,863,863,863,0
|
|
20230822,154400,97733924,863,863,863,863,0
|
|
20230822,154300,97733924,863,863,863,863,0
|
|
20230822,154200,97733924,863,863,863,863,0
|
|
20230822,154100,97733924,863,863,863,863,0
|
|
20230822,154000,97733924,863,863,863,863,0
|
|
20230822,153900,97733924,863,863,863,863,0
|
|
20230822,153800,97733924,863,863,863,863,0
|
|
20230822,153700,97733924,863,863,863,863,0
|
|
20230822,153600,97733924,863,863,863,863,0
|
|
20230822,153500,97733924,863,863,863,863,0
|
|
20230822,153400,97733924,863,863,863,863,0
|
|
20230822,153300,97733924,863,863,863,863,0
|
|
20230822,153200,97733924,863,863,863,863,0
|
|
20230822,153100,97733924,863,863,863,863,0
|
|
20230822,153000,97733924,863,863,863,863,1558
|
|
20230822,152900,96389370,863,863,863,863,0
|
|
20230822,152800,96389370,863,863,863,863,0
|
|
20230822,152700,96389370,863,863,863,863,0
|
|
20230822,152600,96389370,863,863,863,863,0
|
|
20230822,152500,96389370,863,863,863,863,0
|
|
20230822,152400,96389370,863,863,863,863,0
|
|
20230822,152300,96389370,863,863,863,863,0
|
|
20230822,152200,96389370,863,863,863,863,0
|
|
20230822,152100,96389370,863,863,863,863,0
|
|
20230822,152000,96389370,863,863,863,863,0
|
|
20230822,151900,96389370,863,858,863,858,386
|
|
20230822,151800,96058136,858,858,858,858,0
|
|
20230822,151700,96058136,858,858,858,858,0
|
|
20230822,151600,96058136,858,858,858,858,0
|
|
20230822,151500,96058136,858,858,858,858,133
|
|
20230822,151400,95944022,857,858,859,857,1207
|
|
20230822,151300,94907294,857,857,857,857,8
|
|
20230822,151200,94900438,859,857,859,857,64
|
|
20230822,151100,94845499,857,857,857,857,148
|
|
20230822,151000,94718663,857,857,857,857,238
|
|
20230822,150900,94514697,859,857,859,857,6
|
|
20230822,150800,94509551,858,857,858,857,26
|
|
20230822,150700,94487268,857,857,857,857,54
|
|
20230822,150600,94440990,859,857,859,857,618
|
|
20230822,150500,93910618,858,858,858,858,880
|
|
20230822,150400,93155578,859,859,859,859,100
|
|
20230822,150300,93069678,859,858,859,858,2
|
|
20230822,150200,93067961,858,858,858,858,5
|
|
20230822,150100,93063671,858,858,858,858,5
|
|
20230822,150000,93059381,859,858,859,858,148
|
|
20230822,145900,92932395,858,858,858,858,0
|
|
20230822,145800,92932395,858,858,858,858,0
|
|
20230822,145700,92932395,858,858,858,858,12
|
|
20230822,145600,92922099,858,858,858,858,11
|
|
20230822,145500,92912661,858,858,858,858,311
|
|
20230822,145400,92645823,858,858,858,858,0
|
|
20230822,145300,92645823,858,858,858,858,7
|
|
20230822,145200,92639817,858,859,859,858,12
|
|
20230822,145100,92629520,858,858,858,858,185
|
|
20230822,145000,92470790,858,858,858,858,139
|
|
20230822,144900,92351528,858,858,858,858,0
|
|
20230822,144800,92351528,858,858,858,858,0
|
|
20230822,144700,92351528,858,858,858,858,0
|
|
20230822,144600,92351528,858,858,858,858,0
|
|
20230822,144500,92351528,858,858,858,858,0
|
|
20230822,144400,92351528,858,858,858,858,0
|
|
20230822,144300,92351528,858,858,858,858,0
|
|
20230822,144200,92351528,858,858,858,858,0
|
|
20230822,144100,92351528,858,858,858,858,0
|
|
20230822,144000,92351528,858,859,859,858,140
|
|
20230822,143900,92231407,858,858,858,858,0
|
|
20230822,143800,92231407,858,858,858,858,0
|
|
20230822,143700,92231407,858,858,858,858,0
|
|
20230822,143600,92231407,858,858,858,858,0
|
|
20230822,143500,92231407,858,858,858,858,0
|
|
20230822,143400,92231407,858,858,858,858,0
|
|
20230822,143300,92231407,858,858,858,858,0
|
|
20230822,143200,92231407,858,858,858,858,0
|
|
20230822,143100,92231407,858,858,858,858,1
|
|
20230822,143000,92230549,858,858,858,858,139
|
|
20230822,142900,92111287,858,858,858,858,0
|
|
20230822,142800,92111287,858,858,858,858,0
|
|
20230822,142700,92111287,858,858,858,858,57
|
|
20230822,142600,92062381,858,858,858,858,0
|
|
20230822,142500,92062381,858,858,858,858,0
|
|
20230822,142400,92062381,858,858,858,858,0
|
|
20230822,142300,92062381,858,858,858,858,0
|
|
20230822,142200,92062381,858,858,858,858,0
|
|
20230822,142100,92062381,858,858,858,858,1
|
|
20230822,142000,92061523,858,859,859,858,139
|
|
20230822,141900,91942251,858,858,858,858,0
|
|
20230822,141800,91942251,858,858,858,858,0
|
|
20230822,141700,91942251,858,858,858,858,0
|
|
20230822,141600,91942251,858,858,858,858,0
|
|
20230822,141500,91942251,858,858,858,858,0
|
|
20230822,141400,91942251,858,858,858,858,0
|
|
20230822,141300,91942251,858,858,858,858,0
|
|
20230822,141200,91942251,858,858,858,858,0
|
|
20230822,141100,91942251,858,858,858,858,0
|
|
20230822,141000,91942251,858,858,858,858,138
|
|
20230822,140900,91823847,858,858,858,858,0
|
|
20230822,140800,91823847,858,858,858,858,0
|
|
20230822,140700,91823847,858,858,858,858,28
|
|
20230822,140600,91799823,858,858,858,858,0
|
|
20230822,140500,91799823,858,858,858,858,0
|
|
20230822,140400,91799823,858,858,858,858,1
|
|
20230822,140300,91798965,859,858,859,858,33
|
|
20230822,140200,91770647,858,858,858,858,4
|
|
20230822,140100,91767215,859,859,859,859,113
|
|
20230822,140000,91670148,859,859,859,859,1
|
|
20230822,135900,91669289,863,863,863,863,0
|
|
20230822,135800,91669289,863,863,863,863,0
|
|
20230822,135700,91669289,863,863,863,863,0
|
|
20230822,135600,91669289,863,859,863,859,2
|
|
20230822,135500,91667567,858,858,858,858,0
|
|
20230822,135400,91667567,858,858,858,858,0
|
|
20230822,135300,91667567,858,858,860,858,1014
|
|
20230822,135200,90795556,859,859,859,859,362
|
|
20230822,135100,90484598,860,860,860,860,0
|
|
20230822,135000,90484598,860,860,860,860,0
|
|
20230822,134900,90484598,860,860,860,860,0
|
|
20230822,134800,90484598,860,860,860,860,0
|
|
20230822,134700,90484598,860,860,860,860,0
|
|
20230822,134600,90484598,860,860,860,860,0
|
|
20230822,134500,90484598,860,860,860,860,0
|
|
20230822,134400,90484598,860,860,860,860,0
|
|
20230822,134300,90484598,860,860,860,860,0
|
|
20230822,134200,90484598,860,860,860,860,0
|
|
20230822,134100,90484598,860,860,860,860,0
|
|
20230822,134000,90484598,860,860,860,860,382
|
|
20230822,133900,90156078,860,860,860,860,0
|
|
20230822,133800,90156078,860,860,860,860,0
|
|
20230822,133700,90156078,860,860,860,860,0
|
|
20230822,133600,90156078,860,860,860,860,0
|
|
20230822,133500,90156078,860,860,860,860,147
|
|
20230822,133400,90029658,860,860,860,860,0
|
|
20230822,133300,90029658,860,860,860,860,144
|
|
20230822,133200,89905818,863,863,863,863,0
|
|
20230822,133100,89905818,863,863,863,863,0
|
|
20230822,133000,89905818,863,863,863,863,0
|
|
20230822,132900,89905818,863,863,863,863,0
|
|
20230822,132800,89905818,863,863,863,863,1
|
|
20230822,132700,89904955,860,860,860,860,4700
|
|
20230822,132600,85862955,863,863,863,863,0
|
|
20230822,132500,85862955,863,860,863,860,2
|
|
20230822,132400,85861232,860,860,860,860,0
|
|
20230822,132300,85861232,860,860,860,860,0
|
|
20230822,132200,85861232,860,860,860,860,0
|
|
20230822,132100,85861232,860,860,860,860,0
|
|
20230822,132000,85861232,860,860,860,860,133
|
|
20230822,131900,85746852,860,860,860,860,0
|
|
20230822,131800,85746852,860,860,860,860,0
|
|
20230822,131700,85746852,860,860,860,860,0
|
|
20230822,131600,85746852,860,860,860,860,0
|
|
20230822,131500,85746852,860,860,860,860,0
|
|
20230822,131400,85746852,860,860,860,860,0
|
|
20230822,131300,85746852,860,860,860,860,5
|
|
20230822,131200,85742552,863,863,863,863,0
|
|
20230822,131100,85742552,863,860,863,860,17
|
|
20230822,131000,85727929,860,861,861,860,132
|
|
20230822,130900,85614281,861,861,861,861,0
|
|
20230822,130800,85614281,861,861,861,861,0
|
|
20230822,130700,85614281,861,861,861,861,0
|
|
20230822,130600,85614281,861,861,861,861,0
|
|
20230822,130500,85614281,861,861,861,861,0
|
|
20230822,130400,85614281,861,861,861,861,0
|
|
20230822,130300,85614281,861,861,861,861,0
|
|
20230822,130200,85614281,861,861,861,861,0
|
|
20230822,130100,85614281,861,861,861,861,1
|
|
20230822,130000,85613420,861,861,861,861,134
|
|
20230822,125900,85498046,861,861,861,861,0
|
|
20230822,125800,85498046,861,861,861,861,0
|
|
20230822,125700,85498046,861,861,861,861,0
|
|
20230822,125600,85498046,861,861,861,861,0
|
|
20230822,125500,85498046,861,861,861,861,0
|
|
20230822,125400,85498046,861,861,861,861,8
|
|
20230822,125300,85491158,861,861,861,861,139
|
|
20230822,125200,85371479,863,863,863,863,0
|
|
20230822,125100,85371479,863,863,863,863,0
|
|
20230822,125000,85371479,863,863,863,863,0
|
|
20230822,124900,85371479,863,863,863,863,0
|
|
20230822,124800,85371479,863,863,863,863,0
|
|
20230822,124700,85371479,863,863,863,863,0
|
|
20230822,124600,85371479,863,863,863,863,0
|
|
20230822,124500,85371479,863,860,863,860,2
|
|
20230822,124400,85369756,860,860,860,860,0
|
|
20230822,124300,85369756,860,860,860,860,138
|
|
20230822,124200,85251076,863,863,863,863,0
|
|
20230822,124100,85251076,863,863,863,863,0
|
|
20230822,124000,85251076,863,863,863,863,0
|
|
20230822,123900,85251076,863,863,863,863,0
|
|
20230822,123800,85251076,863,863,863,863,0
|
|
20230822,123700,85251076,863,863,863,863,0
|
|
20230822,123600,85251076,863,863,863,863,0
|
|
20230822,123500,85251076,863,860,863,860,2
|
|
20230822,123400,85249353,860,860,860,860,1
|
|
20230822,123300,85248493,863,861,863,860,147
|
|
20230822,123200,85121954,863,863,863,863,0
|
|
20230822,123100,85121954,863,863,863,863,0
|
|
20230822,123000,85121954,863,863,863,863,0
|
|
20230822,122900,85121954,863,863,863,863,11
|
|
20230822,122800,85112461,864,864,864,864,0
|
|
20230822,122700,85112461,864,864,864,864,0
|
|
20230822,122600,85112461,864,864,864,864,0
|
|
20230822,122500,85112461,864,864,864,864,0
|
|
20230822,122400,85112461,864,861,864,861,500
|
|
20230822,122300,84680534,860,860,860,860,103
|
|
20230822,122200,84591954,859,859,859,859,0
|
|
20230822,122100,84591954,859,859,859,859,0
|
|
20230822,122000,84591954,859,859,859,859,211
|
|
20230822,121900,84410705,859,859,859,859,0
|
|
20230822,121800,84410705,859,859,859,859,0
|
|
20230822,121700,84410705,859,859,859,859,0
|
|
20230822,121600,84410705,859,859,859,859,0
|
|
20230822,121500,84410705,859,859,859,859,0
|
|
20230822,121400,84410705,859,859,859,859,0
|
|
20230822,121300,84410705,859,859,859,859,0
|
|
20230822,121200,84410705,859,859,859,859,0
|
|
20230822,121100,84410705,859,859,859,859,0
|
|
20230822,121000,84410705,859,859,859,859,139
|
|
20230822,120900,84291304,859,859,859,859,0
|
|
20230822,120800,84291304,859,859,859,859,0
|
|
20230822,120700,84291304,859,859,859,859,21
|
|
20230822,120600,84273265,859,859,859,859,0
|
|
20230822,120500,84273265,859,859,859,859,0
|
|
20230822,120400,84273265,859,859,859,859,0
|
|
20230822,120300,84273265,859,859,859,859,0
|
|
20230822,120200,84273265,859,859,859,859,0
|
|
20230822,120100,84273265,859,859,859,859,0
|
|
20230822,120000,84273265,859,859,859,859,130
|
|
20230822,115900,84161595,859,859,859,859,0
|
|
20230822,115800,84161595,859,859,859,859,0
|
|
20230822,115700,84161595,859,859,859,859,0
|
|
20230822,115600,84161595,859,859,859,859,0
|
|
20230822,115500,84161595,859,859,859,859,0
|
|
20230822,115400,84161595,859,859,859,859,0
|
|
20230822,115300,84161595,859,860,860,859,139
|
|
20230822,115200,84042077,862,862,862,862,0
|
|
20230822,115100,84042077,862,862,862,862,0
|
|
20230822,115000,84042077,862,862,862,862,0
|
|
20230822,114900,84042077,862,862,862,862,0
|
|
20230822,114800,84042077,862,862,862,862,0
|
|
20230822,114700,84042077,862,862,862,862,0
|
|
20230822,114600,84042077,862,862,862,862,0
|
|
20230822,114500,84042077,862,859,862,859,2
|
|
20230822,114400,84040356,859,859,859,859,0
|
|
20230822,114300,84040356,859,860,860,859,130
|
|
20230822,114200,83928634,862,862,862,862,0
|
|
20230822,114100,83928634,862,862,862,862,0
|
|
20230822,114000,83928634,862,862,862,862,1
|
|
20230822,113900,83927772,862,862,862,862,1
|
|
20230822,113800,83926910,860,860,860,860,2
|
|
20230822,113700,83925190,860,860,860,860,0
|
|
20230822,113600,83925190,860,860,860,860,0
|
|
20230822,113500,83925190,860,861,861,860,100
|
|
20230822,113400,83839135,862,862,862,862,0
|
|
20230822,113300,83839135,862,863,863,862,31
|
|
20230822,113200,83812412,864,864,864,864,0
|
|
20230822,113100,83812412,864,864,864,864,141
|
|
20230822,113000,83690588,864,863,864,863,251
|
|
20230822,112900,83473922,863,863,863,863,0
|
|
20230822,112800,83473922,863,863,863,863,101
|
|
20230822,112700,83386759,862,862,862,862,0
|
|
20230822,112600,83386759,862,862,862,862,0
|
|
20230822,112500,83386759,862,862,862,862,38
|
|
20230822,112400,83354003,861,861,861,861,0
|
|
20230822,112300,83354003,861,861,861,861,0
|
|
20230822,112200,83354003,861,861,861,861,0
|
|
20230822,112100,83354003,861,861,861,861,4
|
|
20230822,112000,83350559,861,860,861,860,140
|
|
20230822,111900,83230158,860,860,860,860,0
|
|
20230822,111800,83230158,860,860,860,860,0
|
|
20230822,111700,83230158,860,860,860,860,0
|
|
20230822,111600,83230158,860,860,860,860,0
|
|
20230822,111500,83230158,860,860,860,860,0
|
|
20230822,111400,83230158,860,860,860,860,0
|
|
20230822,111300,83230158,860,860,860,860,0
|
|
20230822,111200,83230158,860,860,860,860,0
|
|
20230822,111100,83230158,860,859,860,859,47
|
|
20230822,111000,83189739,857,857,857,857,143
|
|
20230822,110900,83067188,857,857,857,857,0
|
|
20230822,110800,83067188,857,857,857,857,0
|
|
20230822,110700,83067188,857,857,857,857,1478
|
|
20230822,110600,81800542,856,856,856,856,0
|
|
20230822,110500,81800542,856,856,856,856,0
|
|
20230822,110400,81800542,856,856,856,856,0
|
|
20230822,110300,81800542,856,856,856,856,0
|
|
20230822,110200,81800542,856,856,856,856,0
|
|
20230822,110100,81800542,856,856,856,856,1
|
|
20230822,110000,81799686,856,856,856,856,131
|
|
20230822,105900,81687550,856,856,856,856,400
|
|
20230822,105800,81345150,856,856,856,856,400
|
|
20230822,105700,81002750,856,856,856,856,0
|
|
20230822,105600,81002750,856,856,856,856,0
|
|
20230822,105500,81002750,856,856,856,856,0
|
|
20230822,105400,81002750,856,856,856,856,101
|
|
20230822,105300,80916294,856,856,856,856,126
|
|
20230822,105200,80808438,858,858,858,858,0
|
|
20230822,105100,80808438,858,858,858,858,0
|
|
20230822,105000,80808438,858,858,858,858,0
|
|
20230822,104900,80808438,858,852,858,851,2167
|
|
20230822,104800,78958253,852,853,853,852,156
|
|
20230822,104700,78825323,855,855,855,855,15
|
|
20230822,104600,78812498,856,856,856,856,0
|
|
20230822,104500,78812498,856,855,856,855,55
|
|
20230822,104400,78765434,855,860,861,855,2462
|
|
20230822,104300,76648164,861,860,861,860,156
|
|
20230822,104200,76513991,861,861,861,861,0
|
|
20230822,104100,76513991,861,861,861,861,0
|
|
20230822,104000,76513991,861,861,861,861,0
|
|
20230822,103900,76513991,861,861,861,861,0
|
|
20230822,103800,76513991,861,861,861,861,0
|
|
20230822,103700,76513991,861,861,861,861,0
|
|
20230822,103600,76513991,861,861,861,861,0
|
|
20230822,103500,76513991,861,861,861,861,0
|
|
20230822,103400,76513991,861,861,861,861,5
|
|
20230822,103300,76509686,860,860,860,860,36
|
|
20230822,103200,76478726,860,858,860,858,1184
|
|
20230822,103100,75461081,852,852,852,852,1
|
|
20230822,103000,75460229,852,853,853,852,446
|
|
20230822,102900,75079948,852,852,852,852,0
|
|
20230822,102800,75079948,852,852,852,852,0
|
|
20230822,102700,75079948,852,852,852,852,0
|
|
20230822,102600,75079948,852,852,852,852,1
|
|
20230822,102500,75079096,851,851,851,851,0
|
|
20230822,102400,75079096,851,851,851,851,0
|
|
20230822,102300,75079096,851,851,851,851,0
|
|
20230822,102200,75079096,851,850,851,847,141
|
|
20230822,102100,74959248,850,850,850,850,199
|
|
20230822,102000,74790098,856,862,862,856,10664
|
|
20230822,101900,65610104,861,861,861,861,113
|
|
20230822,101800,65512811,864,864,864,864,0
|
|
20230822,101700,65512811,864,861,864,861,2
|
|
20230822,101600,65511086,861,862,862,861,7354
|
|
20230822,101500,59177161,862,862,862,862,0
|
|
20230822,101400,59177161,862,862,862,862,10
|
|
20230822,101300,59168541,862,862,862,862,0
|
|
20230822,101200,59168541,862,862,862,862,0
|
|
20230822,101100,59168541,862,862,862,862,0
|
|
20230822,101000,59168541,862,862,863,862,287
|
|
20230822,100900,58920997,862,862,862,862,2
|
|
20230822,100800,58919273,862,862,862,862,82
|
|
20230822,100700,58848589,864,864,864,864,0
|
|
20230822,100600,58848589,864,864,864,864,0
|
|
20230822,100500,58848589,864,864,864,864,0
|
|
20230822,100400,58848589,864,862,864,862,4
|
|
20230822,100300,58845139,862,862,862,862,6
|
|
20230822,100200,58839967,864,862,864,862,577
|
|
20230822,100100,58342591,862,862,862,862,5
|
|
20230822,100000,58338281,863,862,864,862,195
|
|
20230822,095900,58169951,863,863,863,863,2
|
|
20230822,095800,58168225,863,862,863,862,12
|
|
20230822,095700,58157880,861,864,864,861,16396
|
|
20230822,095600,44037030,870,870,870,870,16
|
|
20230822,095500,44023110,870,870,870,870,0
|
|
20230822,095400,44023110,870,869,870,864,425
|
|
20230822,095300,43653789,869,869,869,869,20
|
|
20230822,095200,43636409,869,869,869,869,20
|
|
20230822,095100,43619029,870,868,870,868,539
|
|
20230822,095000,43150645,863,869,869,863,4
|
|
20230822,094900,43147176,869,869,869,869,1
|
|
20230822,094800,43146307,869,869,869,869,0
|
|
20230822,094700,43146307,869,869,869,869,3
|
|
20230822,094600,43143700,870,867,870,867,503
|
|
20230822,094500,42706616,869,865,869,865,500
|
|
20230822,094400,42272402,865,865,865,865,1
|
|
20230822,094300,42271537,861,864,865,861,441
|
|
20230822,094200,41890154,863,858,863,858,79
|
|
20230822,094100,41822029,863,856,863,856,721
|
|
20230822,094000,41201979,856,856,856,856,3
|
|
20230822,093900,41199411,857,849,857,849,964
|
|
20230822,093800,40375955,848,847,848,847,38
|
|
20230822,093700,40343767,847,846,847,846,108
|
|
20230822,093600,40252292,845,845,845,845,0
|
|
20230822,093500,40252292,845,845,845,845,2
|
|
20230822,093400,40250602,844,839,844,839,65
|
|
20230822,093300,40195943,837,838,838,836,814
|
|
20230822,093200,39514794,841,842,844,824,11561
|
|
20230822,093100,29892077,844,844,844,844,0
|
|
20230822,093000,29892077,844,844,844,844,2
|
|
20230822,092900,29890389,844,843,844,843,1348
|
|
20230822,092800,28752678,841,841,841,841,0
|
|
20230822,092700,28752678,841,844,844,841,221
|
|
20230822,092600,28566268,844,847,847,844,713
|
|
20230822,092500,27963090,847,852,852,846,815
|
|
20230822,092400,27270673,852,855,855,852,1827
|
|
20230822,092300,25708918,855,857,857,855,76
|
|
20230822,092200,25643826,857,858,858,857,534
|
|
20230822,092100,25185656,858,859,859,858,106
|
|
20230822,092000,25094705,860,860,860,860,4
|
|
20230822,091900,25091265,860,860,860,860,0
|
|
20230822,091800,25091265,860,860,860,859,177
|
|
20230822,091700,24939049,860,860,860,860,5
|
|
20230822,091600,24934749,860,860,861,860,1583
|
|
20230822,091500,23572007,858,858,858,858,0
|
|
20230822,091400,23572007,858,860,860,858,2249
|
|
20230822,091300,21637909,860,864,865,860,1445
|
|
20230822,091200,20393051,866,866,866,864,3745
|
|
20230822,091100,17149883,866,870,870,866,4600
|
|
20230822,091000,13148805,826,826,826,826,0
|
|
20230822,090900,13148805,826,870,870,815,7037
|
|
20230822,090800,7200403,869,873,873,865,2517
|
|
20230822,090700,5006756,873,873,873,873,8
|
|
20230822,090600,4999772,874,874,875,873,230
|
|
20230822,090500,4798567,873,874,874,873,22
|
|
20230822,090400,4779340,875,875,875,875,0
|
|
20230822,090300,4779340,875,874,875,873,32
|
|
20230822,090200,4751343,876,877,877,873,3111
|
|
20230822,090100,2025876,877,878,878,877,539
|
|
20230822,090000,1553167,877,877,877,877,1771
|