617 lines
26 KiB
CSV
617 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,191400,60892794,855,855,855,855,4274
|
|
20230824,191300,60892794,855,855,855,855,0
|
|
20230824,191200,60892794,855,855,855,855,0
|
|
20230824,191100,60892794,855,855,855,855,0
|
|
20230824,191000,60892794,855,855,855,855,0
|
|
20230824,190900,60892794,855,855,855,855,0
|
|
20230824,190800,60892794,855,855,855,855,0
|
|
20230824,190700,60892794,855,855,855,855,0
|
|
20230824,190600,60892794,855,855,855,855,0
|
|
20230824,190500,60892794,855,855,855,855,0
|
|
20230824,190400,60892794,855,855,855,855,0
|
|
20230824,190300,60892794,855,855,855,855,0
|
|
20230824,190200,60892794,855,855,855,855,0
|
|
20230824,190100,60892794,855,855,855,855,0
|
|
20230824,190000,60892794,855,855,855,855,0
|
|
20230824,185900,60892794,855,855,855,855,0
|
|
20230824,185800,60892794,855,855,855,855,0
|
|
20230824,185700,60892794,855,855,855,855,0
|
|
20230824,185600,60892794,855,855,855,855,0
|
|
20230824,185500,60892794,855,855,855,855,0
|
|
20230824,185400,60892794,855,855,855,855,0
|
|
20230824,185300,60892794,855,855,855,855,0
|
|
20230824,185200,60892794,855,855,855,855,0
|
|
20230824,185100,60892794,855,855,855,855,0
|
|
20230824,185000,60892794,855,855,855,855,0
|
|
20230824,184900,60892794,855,855,855,855,0
|
|
20230824,184800,60892794,855,855,855,855,0
|
|
20230824,184700,60892794,855,855,855,855,0
|
|
20230824,184600,60892794,855,855,855,855,0
|
|
20230824,184500,60892794,855,855,855,855,0
|
|
20230824,184400,60892794,855,855,855,855,4274
|
|
20230824,184300,60892794,855,855,855,855,0
|
|
20230824,184200,60892794,855,855,855,855,0
|
|
20230824,184100,60892794,855,855,855,855,0
|
|
20230824,184000,60892794,855,855,855,855,0
|
|
20230824,183900,60892794,855,855,855,855,0
|
|
20230824,183800,60892794,855,855,855,855,0
|
|
20230824,183700,60892794,855,855,855,855,0
|
|
20230824,183600,60892794,855,855,855,855,0
|
|
20230824,183500,60892794,855,855,855,855,0
|
|
20230824,183400,60892794,855,855,855,855,0
|
|
20230824,183300,60892794,855,855,855,855,0
|
|
20230824,183200,60892794,855,855,855,855,0
|
|
20230824,183100,60892794,855,855,855,855,0
|
|
20230824,183000,60892794,855,855,855,855,0
|
|
20230824,182900,60892794,855,855,855,855,0
|
|
20230824,182800,60892794,855,855,855,855,0
|
|
20230824,182700,60892794,855,855,855,855,0
|
|
20230824,182600,60892794,855,855,855,855,0
|
|
20230824,182500,60892794,855,855,855,855,0
|
|
20230824,182400,60892794,855,855,855,855,0
|
|
20230824,182300,60892794,855,855,855,855,0
|
|
20230824,182200,60892794,855,855,855,855,0
|
|
20230824,182100,60892794,855,855,855,855,0
|
|
20230824,182000,60892794,855,855,855,855,0
|
|
20230824,181900,60892794,855,855,855,855,0
|
|
20230824,181800,60892794,855,855,855,855,0
|
|
20230824,181700,60892794,855,855,855,855,0
|
|
20230824,181600,60892794,855,855,855,855,0
|
|
20230824,181500,60892794,855,855,855,855,0
|
|
20230824,181400,60892794,855,855,855,855,4274
|
|
20230824,181300,60892794,855,855,855,855,0
|
|
20230824,181200,60892794,855,855,855,855,0
|
|
20230824,181100,60892794,855,855,855,855,0
|
|
20230824,181000,60892794,855,855,855,855,0
|
|
20230824,180900,60892794,855,855,855,855,0
|
|
20230824,180800,60892794,855,855,855,855,0
|
|
20230824,180700,60892794,855,855,855,855,0
|
|
20230824,180600,60892794,855,855,855,855,0
|
|
20230824,180500,60892794,855,855,855,855,0
|
|
20230824,180400,60892794,855,855,855,855,0
|
|
20230824,180300,60892794,855,855,855,855,0
|
|
20230824,180200,60892794,855,855,855,855,0
|
|
20230824,180100,60892794,855,855,855,855,0
|
|
20230824,180000,60892794,855,855,855,855,0
|
|
20230824,175900,60892794,855,855,855,855,0
|
|
20230824,175800,60892794,855,855,855,855,0
|
|
20230824,175700,60892794,855,855,855,855,0
|
|
20230824,175600,60892794,855,855,855,855,0
|
|
20230824,175500,60892794,855,855,855,855,0
|
|
20230824,175400,60892794,855,855,855,855,0
|
|
20230824,175300,60892794,855,855,855,855,0
|
|
20230824,175200,60892794,855,855,855,855,0
|
|
20230824,175100,60892794,855,855,855,855,0
|
|
20230824,175000,60892794,855,855,855,855,0
|
|
20230824,174900,60892794,855,855,855,855,0
|
|
20230824,174800,60892794,855,855,855,855,0
|
|
20230824,174700,60892794,855,855,855,855,0
|
|
20230824,174600,60892794,855,855,855,855,0
|
|
20230824,174500,60892794,855,855,855,855,0
|
|
20230824,174400,60892794,855,855,855,855,4274
|
|
20230824,174300,60892794,855,855,855,855,0
|
|
20230824,174200,60892794,855,855,855,855,0
|
|
20230824,174100,60892794,855,855,855,855,0
|
|
20230824,174000,60892794,855,855,855,855,0
|
|
20230824,173900,60892794,855,855,855,855,0
|
|
20230824,173800,60892794,855,855,855,855,0
|
|
20230824,173700,60892794,855,855,855,855,0
|
|
20230824,173600,60892794,855,855,855,855,0
|
|
20230824,173500,60892794,855,855,855,855,0
|
|
20230824,173400,60892794,855,855,855,855,0
|
|
20230824,173300,60892794,855,855,855,855,0
|
|
20230824,173200,60892794,855,855,855,855,0
|
|
20230824,173100,60892794,855,855,855,855,0
|
|
20230824,173000,60892794,855,855,855,855,0
|
|
20230824,172900,60892794,855,855,855,855,0
|
|
20230824,172800,60892794,855,855,855,855,0
|
|
20230824,172700,60892794,855,855,855,855,0
|
|
20230824,172600,60892794,855,855,855,855,0
|
|
20230824,172500,60892794,855,855,855,855,0
|
|
20230824,172400,60892794,855,855,855,855,0
|
|
20230824,172300,60892794,855,855,855,855,0
|
|
20230824,172200,60892794,855,855,855,855,0
|
|
20230824,172100,60892794,855,855,855,855,0
|
|
20230824,172000,60892794,855,855,855,855,0
|
|
20230824,171900,60892794,855,855,855,855,0
|
|
20230824,171800,60892794,855,855,855,855,0
|
|
20230824,171700,60892794,855,855,855,855,0
|
|
20230824,171600,60892794,855,855,855,855,0
|
|
20230824,171500,60892794,855,855,855,855,0
|
|
20230824,171400,60892794,855,855,855,855,4274
|
|
20230824,171300,60892794,855,855,855,855,0
|
|
20230824,171200,60892794,855,855,855,855,0
|
|
20230824,171100,60892794,855,855,855,855,0
|
|
20230824,171000,60892794,855,855,855,855,0
|
|
20230824,170900,60892794,855,855,855,855,0
|
|
20230824,170800,60892794,855,855,855,855,0
|
|
20230824,170700,60892794,855,855,855,855,0
|
|
20230824,170600,60892794,855,855,855,855,0
|
|
20230824,170500,60892794,855,855,855,855,0
|
|
20230824,170400,60892794,855,855,855,855,0
|
|
20230824,170300,60892794,855,855,855,855,0
|
|
20230824,170200,60892794,855,855,855,855,0
|
|
20230824,170100,60892794,855,855,855,855,0
|
|
20230824,170000,60892794,855,855,855,855,0
|
|
20230824,165900,60892794,855,855,855,855,0
|
|
20230824,165800,60892794,855,855,855,855,0
|
|
20230824,165700,60892794,855,855,855,855,0
|
|
20230824,165600,60892794,855,855,855,855,0
|
|
20230824,165500,60892794,855,855,855,855,0
|
|
20230824,165400,60892794,855,855,855,855,0
|
|
20230824,165300,60892794,855,855,855,855,0
|
|
20230824,165200,60892794,855,855,855,855,0
|
|
20230824,165100,60892794,855,855,855,855,0
|
|
20230824,165000,60892794,855,855,855,855,0
|
|
20230824,164900,60892794,855,855,855,855,0
|
|
20230824,164800,60892794,855,855,855,855,0
|
|
20230824,164700,60892794,855,855,855,855,0
|
|
20230824,164600,60892794,855,855,855,855,0
|
|
20230824,164500,60892794,855,855,855,855,0
|
|
20230824,164400,60892794,855,855,855,855,4274
|
|
20230824,164300,60892794,855,855,855,855,0
|
|
20230824,164200,60892794,855,855,855,855,0
|
|
20230824,164100,60892794,855,855,855,855,0
|
|
20230824,164000,60892794,855,855,855,855,0
|
|
20230824,163900,60892794,855,855,855,855,0
|
|
20230824,163800,60892794,855,855,855,855,0
|
|
20230824,163700,60892794,855,855,855,855,0
|
|
20230824,163600,60892794,855,855,855,855,0
|
|
20230824,163500,60892794,855,855,855,855,0
|
|
20230824,163400,60892794,855,855,855,855,0
|
|
20230824,163300,60892794,855,855,855,855,0
|
|
20230824,163200,60892794,855,855,855,855,0
|
|
20230824,163100,60892794,855,855,855,855,0
|
|
20230824,163000,60892794,855,855,855,855,0
|
|
20230824,162900,60892794,855,855,855,855,0
|
|
20230824,162800,60892794,855,855,855,855,0
|
|
20230824,162700,60892794,855,855,855,855,0
|
|
20230824,162600,60892794,855,855,855,855,0
|
|
20230824,162500,60892794,855,855,855,855,0
|
|
20230824,162400,60892794,855,855,855,855,0
|
|
20230824,162300,60892794,855,855,855,855,0
|
|
20230824,162200,60892794,855,855,855,855,0
|
|
20230824,162100,60892794,855,855,855,855,0
|
|
20230824,162000,60892794,855,855,855,855,0
|
|
20230824,161900,60892794,855,855,855,855,0
|
|
20230824,161800,60892794,855,855,855,855,0
|
|
20230824,161700,60892794,855,855,855,855,0
|
|
20230824,161600,60892794,855,855,855,855,0
|
|
20230824,161500,60892794,855,855,855,855,0
|
|
20230824,161400,60892794,855,855,855,855,4274
|
|
20230824,161300,60892794,855,855,855,855,0
|
|
20230824,161200,60892794,855,855,855,855,0
|
|
20230824,161100,60892794,855,855,855,855,0
|
|
20230824,161000,60892794,855,855,855,855,0
|
|
20230824,160900,60892794,855,855,855,855,0
|
|
20230824,160800,60892794,855,855,855,855,0
|
|
20230824,160700,60892794,855,855,855,855,0
|
|
20230824,160600,60892794,855,855,855,855,0
|
|
20230824,160500,60892794,855,855,855,855,0
|
|
20230824,160400,60892794,855,855,855,855,0
|
|
20230824,160300,60892794,855,855,855,855,0
|
|
20230824,160200,60892794,855,855,855,855,0
|
|
20230824,160100,60892794,855,855,855,855,0
|
|
20230824,160000,60892794,855,855,855,855,0
|
|
20230824,155900,60892794,855,855,855,855,0
|
|
20230824,155800,60892794,855,855,855,855,0
|
|
20230824,155700,60892794,855,855,855,855,0
|
|
20230824,155600,60892794,855,855,855,855,0
|
|
20230824,155500,60892794,855,855,855,855,0
|
|
20230824,155400,60892794,855,855,855,855,0
|
|
20230824,155300,60892794,855,855,855,855,0
|
|
20230824,155200,60892794,855,855,855,855,0
|
|
20230824,155100,60892794,855,855,855,855,0
|
|
20230824,155000,60892794,855,855,855,855,0
|
|
20230824,154900,60892794,855,855,855,855,0
|
|
20230824,154800,60892794,855,855,855,855,0
|
|
20230824,154700,60892794,855,855,855,855,0
|
|
20230824,154600,60892794,855,855,855,855,0
|
|
20230824,154500,60892794,855,855,855,855,0
|
|
20230824,154400,60892794,855,855,855,855,4274
|
|
20230824,154300,60892794,855,855,855,855,0
|
|
20230824,154200,60892794,855,855,855,855,0
|
|
20230824,154100,60892794,855,855,855,855,0
|
|
20230824,154000,60892794,855,855,855,855,0
|
|
20230824,153900,60892794,855,855,855,855,0
|
|
20230824,153800,60892794,855,855,855,855,0
|
|
20230824,153700,60892794,855,855,855,855,0
|
|
20230824,153600,60892794,855,855,855,855,0
|
|
20230824,153500,60892794,855,855,855,855,0
|
|
20230824,153400,60892794,855,855,855,855,0
|
|
20230824,153300,60892794,855,855,855,855,0
|
|
20230824,153200,60892794,855,855,855,855,0
|
|
20230824,153100,60892794,855,855,855,855,0
|
|
20230824,153000,60892794,855,855,855,855,4274
|
|
20230824,152900,57238524,861,861,861,861,0
|
|
20230824,152800,57238524,861,861,861,861,0
|
|
20230824,152700,57238524,861,861,861,861,0
|
|
20230824,152600,57238524,861,861,861,861,0
|
|
20230824,152500,57238524,861,861,861,861,0
|
|
20230824,152400,57238524,861,861,861,861,0
|
|
20230824,152300,57238524,861,861,861,861,0
|
|
20230824,152200,57238524,861,861,861,861,0
|
|
20230824,152100,57238524,861,861,861,861,0
|
|
20230824,152000,57238524,861,861,861,861,0
|
|
20230824,151900,57238524,861,861,861,861,0
|
|
20230824,151800,57238524,861,861,861,861,701
|
|
20230824,151700,56634963,861,861,861,861,0
|
|
20230824,151600,56634963,861,861,861,861,0
|
|
20230824,151500,56634963,861,861,861,861,1
|
|
20230824,151400,56634102,861,861,861,861,0
|
|
20230824,151300,56634102,861,861,861,861,0
|
|
20230824,151200,56634102,861,861,861,861,0
|
|
20230824,151100,56634102,861,861,861,861,0
|
|
20230824,151000,56634102,861,861,861,861,1
|
|
20230824,150900,56633241,861,861,861,861,0
|
|
20230824,150800,56633241,861,861,861,861,0
|
|
20230824,150700,56633241,861,861,861,861,0
|
|
20230824,150600,56633241,861,861,861,861,0
|
|
20230824,150500,56633241,861,861,861,861,20
|
|
20230824,150400,56616021,862,862,862,862,1
|
|
20230824,150300,56615159,861,861,861,861,0
|
|
20230824,150200,56615159,861,861,861,861,1
|
|
20230824,150100,56614298,862,861,862,861,277
|
|
20230824,150000,56375800,861,861,861,861,0
|
|
20230824,145900,56375800,861,861,861,861,0
|
|
20230824,145800,56375800,861,861,861,861,0
|
|
20230824,145700,56375800,861,861,861,861,0
|
|
20230824,145600,56375800,861,861,861,861,0
|
|
20230824,145500,56375800,861,861,861,861,1
|
|
20230824,145400,56374939,857,857,857,857,0
|
|
20230824,145300,56374939,857,857,857,857,18
|
|
20230824,145200,56359513,861,861,861,861,0
|
|
20230824,145100,56359513,861,861,861,861,0
|
|
20230824,145000,56359513,861,861,861,861,0
|
|
20230824,144900,56359513,861,861,861,861,0
|
|
20230824,144800,56359513,861,861,861,861,0
|
|
20230824,144700,56359513,861,861,861,861,1
|
|
20230824,144600,56358652,857,857,857,857,1
|
|
20230824,144500,56357795,862,862,862,862,0
|
|
20230824,144400,56357795,862,862,862,862,0
|
|
20230824,144300,56357795,862,862,862,862,0
|
|
20230824,144200,56357795,862,860,862,860,23382
|
|
20230824,144100,36203668,859,858,859,858,830
|
|
20230824,144000,35490716,859,859,859,859,360
|
|
20230824,143900,35181476,858,858,858,858,0
|
|
20230824,143800,35181476,858,858,858,858,0
|
|
20230824,143700,35181476,858,857,858,857,5
|
|
20230824,143600,35177190,856,855,856,855,2
|
|
20230824,143500,35175479,854,854,854,854,0
|
|
20230824,143400,35175479,854,854,854,854,0
|
|
20230824,143300,35175479,854,854,854,854,0
|
|
20230824,143200,35175479,854,854,854,854,0
|
|
20230824,143100,35175479,854,854,854,854,18
|
|
20230824,143000,35160107,854,854,854,854,0
|
|
20230824,142900,35160107,854,854,854,854,0
|
|
20230824,142800,35160107,854,854,854,854,0
|
|
20230824,142700,35160107,854,854,854,854,0
|
|
20230824,142600,35160107,854,854,854,854,0
|
|
20230824,142500,35160107,854,854,854,854,0
|
|
20230824,142400,35160107,854,854,854,854,0
|
|
20230824,142300,35160107,854,854,854,854,0
|
|
20230824,142200,35160107,854,854,854,854,742
|
|
20230824,142100,34526439,854,854,854,854,0
|
|
20230824,142000,34526439,854,854,854,854,19
|
|
20230824,141900,34510213,854,854,854,854,0
|
|
20230824,141800,34510213,854,854,854,854,0
|
|
20230824,141700,34510213,854,854,854,854,0
|
|
20230824,141600,34510213,854,854,854,854,0
|
|
20230824,141500,34510213,854,854,854,854,0
|
|
20230824,141400,34510213,854,854,854,854,0
|
|
20230824,141300,34510213,854,854,854,854,0
|
|
20230824,141200,34510213,854,854,854,854,0
|
|
20230824,141100,34510213,854,854,854,854,0
|
|
20230824,141000,34510213,854,854,854,854,17
|
|
20230824,140900,34495695,854,854,854,854,0
|
|
20230824,140800,34495695,854,854,854,854,31
|
|
20230824,140700,34469221,854,854,854,854,0
|
|
20230824,140600,34469221,854,854,854,854,16
|
|
20230824,140500,34455557,854,854,854,854,144
|
|
20230824,140400,34332581,854,855,855,854,297
|
|
20230824,140300,34078857,855,855,855,855,18
|
|
20230824,140200,34063467,856,856,856,856,0
|
|
20230824,140100,34063467,856,856,856,856,0
|
|
20230824,140000,34063467,856,856,856,856,1
|
|
20230824,135900,34062611,856,856,856,856,0
|
|
20230824,135800,34062611,856,856,856,856,0
|
|
20230824,135700,34062611,856,856,856,856,0
|
|
20230824,135600,34062611,856,856,856,856,0
|
|
20230824,135500,34062611,856,856,856,856,0
|
|
20230824,135400,34062611,856,856,856,856,1
|
|
20230824,135300,34061755,855,855,855,855,0
|
|
20230824,135200,34061755,855,855,855,855,0
|
|
20230824,135100,34061755,855,855,855,855,0
|
|
20230824,135000,34061755,855,855,855,855,18
|
|
20230824,134900,34046365,855,855,855,855,1
|
|
20230824,134800,34045510,854,854,854,854,0
|
|
20230824,134700,34045510,854,854,854,854,0
|
|
20230824,134600,34045510,854,854,854,854,0
|
|
20230824,134500,34045510,854,854,854,854,0
|
|
20230824,134400,34045510,854,854,854,854,0
|
|
20230824,134300,34045510,854,854,854,854,0
|
|
20230824,134200,34045510,854,854,854,854,53
|
|
20230824,134100,34000248,855,855,855,855,0
|
|
20230824,134000,34000248,855,855,855,855,975
|
|
20230824,133900,33166623,856,856,856,856,0
|
|
20230824,133800,33166623,856,856,856,856,0
|
|
20230824,133700,33166623,856,856,856,856,0
|
|
20230824,133600,33166623,856,856,856,856,0
|
|
20230824,133500,33166623,856,856,856,856,10
|
|
20230824,133400,33158063,856,856,856,856,1
|
|
20230824,133300,33157207,855,855,855,855,0
|
|
20230824,133200,33157207,855,855,855,855,0
|
|
20230824,133100,33157207,855,855,855,855,0
|
|
20230824,133000,33157207,855,855,855,855,27
|
|
20230824,132900,33134122,854,854,854,854,0
|
|
20230824,132800,33134122,854,854,854,854,0
|
|
20230824,132700,33134122,854,854,854,854,0
|
|
20230824,132600,33134122,854,854,854,854,0
|
|
20230824,132500,33134122,854,854,854,854,0
|
|
20230824,132400,33134122,854,854,854,854,0
|
|
20230824,132300,33134122,854,854,854,854,400
|
|
20230824,132200,32792522,854,854,854,854,0
|
|
20230824,132100,32792522,854,854,854,854,5
|
|
20230824,132000,32788252,854,854,854,854,518
|
|
20230824,131900,32345880,854,854,854,854,0
|
|
20230824,131800,32345880,854,854,854,854,0
|
|
20230824,131700,32345880,854,854,854,854,0
|
|
20230824,131600,32345880,854,854,854,854,0
|
|
20230824,131500,32345880,854,854,854,854,0
|
|
20230824,131400,32345880,854,854,854,854,0
|
|
20230824,131300,32345880,854,854,854,854,19
|
|
20230824,131200,32329654,858,858,858,858,0
|
|
20230824,131100,32329654,858,858,858,858,0
|
|
20230824,131000,32329654,858,858,858,858,0
|
|
20230824,130900,32329654,858,858,858,858,0
|
|
20230824,130800,32329654,858,858,858,858,0
|
|
20230824,130700,32329654,858,858,858,858,150
|
|
20230824,130600,32200954,858,858,858,858,0
|
|
20230824,130500,32200954,858,858,858,858,0
|
|
20230824,130400,32200954,858,855,858,855,128
|
|
20230824,130300,32091511,853,853,853,853,16
|
|
20230824,130200,32077863,855,855,855,855,0
|
|
20230824,130100,32077863,855,855,855,855,0
|
|
20230824,130000,32077863,855,855,855,855,0
|
|
20230824,125900,32077863,855,855,855,855,0
|
|
20230824,125800,32077863,855,855,855,855,23
|
|
20230824,125700,32058198,853,853,853,853,0
|
|
20230824,125600,32058198,853,853,853,853,0
|
|
20230824,125500,32058198,853,853,853,853,0
|
|
20230824,125400,32058198,853,853,853,853,0
|
|
20230824,125300,32058198,853,853,853,853,20
|
|
20230824,125200,32041138,860,860,860,860,0
|
|
20230824,125100,32041138,860,860,860,860,0
|
|
20230824,125000,32041138,860,860,860,860,0
|
|
20230824,124900,32041138,860,860,860,860,0
|
|
20230824,124800,32041138,860,854,860,854,1000
|
|
20230824,124700,31183746,854,854,854,854,0
|
|
20230824,124600,31183746,854,854,854,854,2
|
|
20230824,124500,31182038,855,855,855,855,0
|
|
20230824,124400,31182038,855,855,855,855,417
|
|
20230824,124300,30825503,855,855,855,855,0
|
|
20230824,124200,30825503,855,855,855,855,0
|
|
20230824,124100,30825503,855,855,855,855,0
|
|
20230824,124000,30825503,855,855,855,855,18
|
|
20230824,123900,30810113,855,855,855,855,0
|
|
20230824,123800,30810113,855,855,855,855,0
|
|
20230824,123700,30810113,855,855,855,855,0
|
|
20230824,123600,30810113,855,855,855,855,0
|
|
20230824,123500,30810113,855,855,855,855,0
|
|
20230824,123400,30810113,855,855,855,855,0
|
|
20230824,123300,30810113,855,855,855,855,0
|
|
20230824,123200,30810113,855,855,855,855,0
|
|
20230824,123100,30810113,855,855,855,855,0
|
|
20230824,123000,30810113,855,855,855,855,18
|
|
20230824,122900,30794723,855,855,855,855,0
|
|
20230824,122800,30794723,855,855,855,855,0
|
|
20230824,122700,30794723,855,855,855,855,0
|
|
20230824,122600,30794723,855,855,855,855,0
|
|
20230824,122500,30794723,855,855,855,855,0
|
|
20230824,122400,30794723,855,855,855,855,0
|
|
20230824,122300,30794723,855,855,855,855,0
|
|
20230824,122200,30794723,855,855,855,855,0
|
|
20230824,122100,30794723,855,855,855,855,0
|
|
20230824,122000,30794723,855,855,855,855,18
|
|
20230824,121900,30779333,855,855,855,855,0
|
|
20230824,121800,30779333,855,855,855,855,0
|
|
20230824,121700,30779333,855,855,855,855,0
|
|
20230824,121600,30779333,855,855,855,855,0
|
|
20230824,121500,30779333,855,855,855,855,0
|
|
20230824,121400,30779333,855,855,855,855,0
|
|
20230824,121300,30779333,855,855,855,855,0
|
|
20230824,121200,30779333,855,855,855,855,0
|
|
20230824,121100,30779333,855,855,855,855,0
|
|
20230824,121000,30779333,855,855,855,855,16
|
|
20230824,120900,30765653,855,855,855,855,0
|
|
20230824,120800,30765653,855,855,855,855,0
|
|
20230824,120700,30765653,855,855,855,855,0
|
|
20230824,120600,30765653,855,855,855,855,0
|
|
20230824,120500,30765653,855,855,855,855,0
|
|
20230824,120400,30765653,855,855,855,855,0
|
|
20230824,120300,30765653,855,858,862,855,1001
|
|
20230824,120200,29903878,857,857,857,857,1
|
|
20230824,120100,29903021,859,859,859,859,0
|
|
20230824,120000,29903021,859,859,859,859,0
|
|
20230824,115900,29903021,859,859,859,859,0
|
|
20230824,115800,29903021,859,859,859,859,0
|
|
20230824,115700,29903021,859,859,859,859,20
|
|
20230824,115600,29885841,859,859,859,859,0
|
|
20230824,115500,29885841,859,859,859,859,10
|
|
20230824,115400,29877251,858,858,858,858,30
|
|
20230824,115300,29851511,858,858,858,858,0
|
|
20230824,115200,29851511,858,858,858,858,0
|
|
20230824,115100,29851511,858,858,858,858,29
|
|
20230824,115000,29826629,858,858,858,858,419
|
|
20230824,114900,29467127,862,862,862,862,0
|
|
20230824,114800,29467127,862,862,862,862,0
|
|
20230824,114700,29467127,862,857,862,857,11160
|
|
20230824,114600,19851537,855,855,855,855,0
|
|
20230824,114500,19851537,855,855,855,855,0
|
|
20230824,114400,19851537,855,855,855,855,0
|
|
20230824,114300,19851537,855,855,855,855,20
|
|
20230824,114200,19834437,857,857,857,857,7
|
|
20230824,114100,19828438,855,855,855,855,1
|
|
20230824,114000,19827583,857,857,857,857,0
|
|
20230824,113900,19827583,857,857,857,857,0
|
|
20230824,113800,19827583,857,857,857,857,0
|
|
20230824,113700,19827583,857,857,857,857,5
|
|
20230824,113600,19823298,856,856,856,856,0
|
|
20230824,113500,19823298,856,853,856,853,749
|
|
20230824,113400,19182577,850,852,855,850,1030
|
|
20230824,113300,18306793,851,853,853,851,16
|
|
20230824,113200,18293151,853,853,853,853,1
|
|
20230824,113100,18292298,861,861,861,861,344
|
|
20230824,113000,17996114,862,862,862,862,1
|
|
20230824,112900,17995252,862,861,862,861,6
|
|
20230824,112800,17990085,861,861,861,861,7
|
|
20230824,112700,17984058,861,861,861,861,144
|
|
20230824,112600,17860074,861,855,861,855,3
|
|
20230824,112500,17857497,855,855,855,855,0
|
|
20230824,112400,17857497,855,856,861,855,91
|
|
20230824,112300,17779516,855,856,856,855,58
|
|
20230824,112200,17729924,856,856,856,856,1593
|
|
20230824,112100,16366316,856,856,856,856,0
|
|
20230824,112000,16366316,856,856,856,856,0
|
|
20230824,111900,16366316,856,852,856,852,32
|
|
20230824,111800,16339008,853,854,856,853,178
|
|
20230824,111700,16186768,856,856,856,856,0
|
|
20230824,111600,16186768,856,848,856,848,1420
|
|
20230824,111500,14976675,846,846,846,846,0
|
|
20230824,111400,14976675,846,846,846,846,0
|
|
20230824,111300,14976675,846,847,847,846,19
|
|
20230824,111200,14960600,849,849,849,849,0
|
|
20230824,111100,14960600,849,849,849,849,0
|
|
20230824,111000,14960600,849,849,849,849,0
|
|
20230824,110900,14960600,849,849,849,849,0
|
|
20230824,110800,14960600,849,849,849,849,0
|
|
20230824,110700,14960600,849,849,849,849,0
|
|
20230824,110600,14960600,849,849,849,849,0
|
|
20230824,110500,14960600,849,849,849,849,0
|
|
20230824,110400,14960600,849,849,849,849,0
|
|
20230824,110300,14960600,849,849,849,849,0
|
|
20230824,110200,14960600,849,849,849,849,0
|
|
20230824,110100,14960600,849,849,849,849,70
|
|
20230824,110000,14901170,849,849,849,849,0
|
|
20230824,105900,14901170,849,848,849,848,3
|
|
20230824,105800,14898625,846,846,846,846,7
|
|
20230824,105700,14892703,845,845,845,845,0
|
|
20230824,105600,14892703,845,844,845,844,14
|
|
20230824,105500,14880880,844,844,844,844,0
|
|
20230824,105400,14880880,844,847,848,844,203
|
|
20230824,105300,14708750,846,845,846,845,61
|
|
20230824,105200,14657152,844,844,844,844,0
|
|
20230824,105100,14657152,844,844,844,844,0
|
|
20230824,105000,14657152,844,844,844,844,17
|
|
20230824,104900,14642804,844,844,844,844,0
|
|
20230824,104800,14642804,844,844,844,844,0
|
|
20230824,104700,14642804,844,844,844,844,0
|
|
20230824,104600,14642804,844,844,844,844,0
|
|
20230824,104500,14642804,844,844,844,844,20
|
|
20230824,104400,14625924,844,844,844,844,0
|
|
20230824,104300,14625924,844,844,844,844,9
|
|
20230824,104200,14618328,844,844,844,844,15
|
|
20230824,104100,14605668,845,845,845,845,224
|
|
20230824,104000,14416388,845,845,845,845,0
|
|
20230824,103900,14416388,845,845,845,845,0
|
|
20230824,103800,14416388,845,845,845,845,0
|
|
20230824,103700,14416388,845,845,845,845,0
|
|
20230824,103600,14416388,845,845,845,845,0
|
|
20230824,103500,14416388,845,845,845,845,23
|
|
20230824,103400,14396953,844,844,844,844,0
|
|
20230824,103300,14396953,844,844,844,844,0
|
|
20230824,103200,14396953,844,844,844,844,19
|
|
20230824,103100,14380917,844,844,844,844,261
|
|
20230824,103000,14160633,844,844,844,844,267
|
|
20230824,102900,13935285,844,847,847,844,6852
|
|
20230824,102800,8149945,846,846,846,846,0
|
|
20230824,102700,8149945,846,846,846,846,0
|
|
20230824,102600,8149945,846,846,846,846,0
|
|
20230824,102500,8149945,846,846,846,846,0
|
|
20230824,102400,8149945,846,846,846,846,0
|
|
20230824,102300,8149945,846,847,847,846,17
|
|
20230824,102200,8135562,848,848,848,848,0
|
|
20230824,102100,8135562,848,848,848,848,0
|
|
20230824,102000,8135562,848,848,848,848,0
|
|
20230824,101900,8135562,848,848,848,848,0
|
|
20230824,101800,8135562,848,848,848,848,2
|
|
20230824,101700,8133866,849,849,849,849,78
|
|
20230824,101600,8067644,850,850,850,850,0
|
|
20230824,101500,8067644,850,850,850,850,1
|
|
20230824,101400,8066794,844,844,844,844,0
|
|
20230824,101300,8066794,844,844,844,844,23
|
|
20230824,101200,8047382,850,850,850,850,0
|
|
20230824,101100,8047382,850,850,850,850,0
|
|
20230824,101000,8047382,850,850,850,850,0
|
|
20230824,100900,8047382,850,850,850,850,468
|
|
20230824,100800,7649582,849,849,849,849,9
|
|
20230824,100700,7641941,844,844,844,844,0
|
|
20230824,100600,7641941,844,844,844,844,0
|
|
20230824,100500,7641941,844,844,844,844,0
|
|
20230824,100400,7641941,844,844,844,844,0
|
|
20230824,100300,7641941,844,844,844,844,0
|
|
20230824,100200,7641941,844,844,844,844,0
|
|
20230824,100100,7641941,844,844,844,844,0
|
|
20230824,100000,7641941,844,844,844,844,15
|
|
20230824,095900,7629281,844,844,844,844,0
|
|
20230824,095800,7629281,844,844,844,844,0
|
|
20230824,095700,7629281,844,844,844,844,0
|
|
20230824,095600,7629281,844,844,844,844,0
|
|
20230824,095500,7629281,844,844,844,844,0
|
|
20230824,095400,7629281,844,844,844,844,0
|
|
20230824,095300,7629281,844,849,849,844,6
|
|
20230824,095200,7624197,844,844,844,844,0
|
|
20230824,095100,7624197,844,844,844,844,0
|
|
20230824,095000,7624197,844,844,844,844,16
|
|
20230824,094900,7610693,844,844,844,844,113
|
|
20230824,094800,7515321,844,844,844,844,0
|
|
20230824,094700,7515321,844,844,844,844,0
|
|
20230824,094600,7515321,844,844,844,844,0
|
|
20230824,094500,7515321,844,844,844,844,0
|
|
20230824,094400,7515321,844,845,845,844,411
|
|
20230824,094300,7168223,845,845,845,845,16
|
|
20230824,094200,7154703,847,847,847,847,0
|
|
20230824,094100,7154703,847,847,847,847,0
|
|
20230824,094000,7154703,847,847,847,847,0
|
|
20230824,093900,7154703,847,847,847,847,0
|
|
20230824,093800,7154703,847,847,847,847,0
|
|
20230824,093700,7154703,847,847,847,847,0
|
|
20230824,093600,7154703,847,847,847,847,0
|
|
20230824,093500,7154703,847,847,847,847,0
|
|
20230824,093400,7154703,847,847,847,847,0
|
|
20230824,093300,7154703,847,847,847,847,99
|
|
20230824,093200,7070850,850,850,850,850,0
|
|
20230824,093100,7070850,850,850,850,850,2
|
|
20230824,093000,7069150,850,850,850,850,0
|
|
20230824,092900,7069150,850,850,850,850,0
|
|
20230824,092800,7069150,850,850,850,850,0
|
|
20230824,092700,7069150,850,849,850,849,1090
|
|
20230824,092600,6142660,849,847,849,847,133
|
|
20230824,092500,6030007,844,844,844,844,0
|
|
20230824,092400,6030007,844,844,844,844,3
|
|
20230824,092300,6027475,847,843,847,843,155
|
|
20230824,092200,5896242,843,847,847,843,4
|
|
20230824,092100,5892862,848,848,848,848,0
|
|
20230824,092000,5892862,848,848,848,848,294
|
|
20230824,091900,5643550,847,847,847,847,0
|
|
20230824,091800,5643550,847,847,847,847,500
|
|
20230824,091700,5220050,848,848,848,848,7
|
|
20230824,091600,5214114,842,843,843,842,10
|
|
20230824,091500,5205693,842,843,843,842,221
|
|
20230824,091400,5019582,841,843,843,841,25
|
|
20230824,091300,4998548,843,843,843,843,13
|
|
20230824,091200,4987589,850,850,850,850,0
|
|
20230824,091100,4987589,850,850,850,850,9
|
|
20230824,091000,4979939,850,850,850,850,0
|
|
20230824,090900,4979939,850,850,850,850,1
|
|
20230824,090800,4979089,850,850,850,850,2
|
|
20230824,090700,4977389,850,850,850,850,15
|
|
20230824,090600,4964639,850,851,854,841,2872
|
|
20230824,090500,2521786,851,850,851,850,4
|
|
20230824,090400,2518385,850,850,850,850,0
|
|
20230824,090300,2518385,850,850,850,850,0
|
|
20230824,090200,2518385,850,847,850,847,75
|
|
20230824,090100,2454689,847,847,847,847,130
|
|
20230824,090000,2344579,851,856,856,851,2739
|