622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191900,230206702,890,890,890,890,1528
|
|
20230801,191800,230206702,890,890,890,890,0
|
|
20230801,191700,230206702,890,890,890,890,0
|
|
20230801,191600,230206702,890,890,890,890,0
|
|
20230801,191500,230206702,890,890,890,890,0
|
|
20230801,191400,230206702,890,890,890,890,0
|
|
20230801,191300,230206702,890,890,890,890,0
|
|
20230801,191200,230206702,890,890,890,890,0
|
|
20230801,191100,230206702,890,890,890,890,0
|
|
20230801,191000,230206702,890,890,890,890,0
|
|
20230801,190900,230206702,890,890,890,890,0
|
|
20230801,190800,230206702,890,890,890,890,0
|
|
20230801,190700,230206702,890,890,890,890,0
|
|
20230801,190600,230206702,890,890,890,890,0
|
|
20230801,190500,230206702,890,890,890,890,0
|
|
20230801,190400,230206702,890,890,890,890,0
|
|
20230801,190300,230206702,890,890,890,890,0
|
|
20230801,190200,230206702,890,890,890,890,0
|
|
20230801,190100,230206702,890,890,890,890,0
|
|
20230801,190000,230206702,890,890,890,890,0
|
|
20230801,185900,230206702,890,890,890,890,0
|
|
20230801,185800,230206702,890,890,890,890,0
|
|
20230801,185700,230206702,890,890,890,890,0
|
|
20230801,185600,230206702,890,890,890,890,0
|
|
20230801,185500,230206702,890,890,890,890,0
|
|
20230801,185400,230206702,890,890,890,890,0
|
|
20230801,185300,230206702,890,890,890,890,0
|
|
20230801,185200,230206702,890,890,890,890,0
|
|
20230801,185100,230206702,890,890,890,890,0
|
|
20230801,185000,230206702,890,890,890,890,0
|
|
20230801,184900,230206702,890,890,890,890,1528
|
|
20230801,184800,230206702,890,890,890,890,0
|
|
20230801,184700,230206702,890,890,890,890,0
|
|
20230801,184600,230206702,890,890,890,890,0
|
|
20230801,184500,230206702,890,890,890,890,0
|
|
20230801,184400,230206702,890,890,890,890,0
|
|
20230801,184300,230206702,890,890,890,890,0
|
|
20230801,184200,230206702,890,890,890,890,0
|
|
20230801,184100,230206702,890,890,890,890,0
|
|
20230801,184000,230206702,890,890,890,890,0
|
|
20230801,183900,230206702,890,890,890,890,0
|
|
20230801,183800,230206702,890,890,890,890,0
|
|
20230801,183700,230206702,890,890,890,890,0
|
|
20230801,183600,230206702,890,890,890,890,0
|
|
20230801,183500,230206702,890,890,890,890,0
|
|
20230801,183400,230206702,890,890,890,890,0
|
|
20230801,183300,230206702,890,890,890,890,0
|
|
20230801,183200,230206702,890,890,890,890,0
|
|
20230801,183100,230206702,890,890,890,890,0
|
|
20230801,183000,230206702,890,890,890,890,0
|
|
20230801,182900,230206702,890,890,890,890,0
|
|
20230801,182800,230206702,890,890,890,890,0
|
|
20230801,182700,230206702,890,890,890,890,0
|
|
20230801,182600,230206702,890,890,890,890,0
|
|
20230801,182500,230206702,890,890,890,890,0
|
|
20230801,182400,230206702,890,890,890,890,0
|
|
20230801,182300,230206702,890,890,890,890,0
|
|
20230801,182200,230206702,890,890,890,890,0
|
|
20230801,182100,230206702,890,890,890,890,0
|
|
20230801,182000,230206702,890,890,890,890,0
|
|
20230801,181900,230206702,890,890,890,890,1528
|
|
20230801,181800,230206702,890,890,890,890,0
|
|
20230801,181700,230206702,890,890,890,890,0
|
|
20230801,181600,230206702,890,890,890,890,0
|
|
20230801,181500,230206702,890,890,890,890,0
|
|
20230801,181400,230206702,890,890,890,890,0
|
|
20230801,181300,230206702,890,890,890,890,0
|
|
20230801,181200,230206702,890,890,890,890,0
|
|
20230801,181100,230206702,890,890,890,890,0
|
|
20230801,181000,230206702,890,890,890,890,0
|
|
20230801,180900,230206702,890,890,890,890,0
|
|
20230801,180800,230206702,890,890,890,890,0
|
|
20230801,180700,230206702,890,890,890,890,0
|
|
20230801,180600,230206702,890,890,890,890,0
|
|
20230801,180500,230206702,890,890,890,890,0
|
|
20230801,180400,230206702,890,890,890,890,0
|
|
20230801,180300,230206702,890,890,890,890,0
|
|
20230801,180200,230206702,890,890,890,890,0
|
|
20230801,180100,230206702,890,890,890,890,0
|
|
20230801,180000,230206702,890,890,890,890,0
|
|
20230801,175900,230206702,890,890,890,890,0
|
|
20230801,175800,230206702,890,890,890,890,0
|
|
20230801,175700,230206702,890,890,890,890,0
|
|
20230801,175600,230206702,890,890,890,890,0
|
|
20230801,175500,230206702,890,890,890,890,0
|
|
20230801,175400,230206702,890,890,890,890,0
|
|
20230801,175300,230206702,890,890,890,890,0
|
|
20230801,175200,230206702,890,890,890,890,0
|
|
20230801,175100,230206702,890,890,890,890,0
|
|
20230801,175000,230206702,890,890,890,890,0
|
|
20230801,174900,230206702,890,890,890,890,1528
|
|
20230801,174800,230206702,890,890,890,890,0
|
|
20230801,174700,230206702,890,890,890,890,0
|
|
20230801,174600,230206702,890,890,890,890,0
|
|
20230801,174500,230206702,890,890,890,890,0
|
|
20230801,174400,230206702,890,890,890,890,0
|
|
20230801,174300,230206702,890,890,890,890,0
|
|
20230801,174200,230206702,890,890,890,890,0
|
|
20230801,174100,230206702,890,890,890,890,0
|
|
20230801,174000,230206702,890,890,890,890,0
|
|
20230801,173900,230206702,890,890,890,890,0
|
|
20230801,173800,230206702,890,890,890,890,0
|
|
20230801,173700,230206702,890,890,890,890,0
|
|
20230801,173600,230206702,890,890,890,890,0
|
|
20230801,173500,230206702,890,890,890,890,0
|
|
20230801,173400,230206702,890,890,890,890,0
|
|
20230801,173300,230206702,890,890,890,890,0
|
|
20230801,173200,230206702,890,890,890,890,0
|
|
20230801,173100,230206702,890,890,890,890,0
|
|
20230801,173000,230206702,890,890,890,890,0
|
|
20230801,172900,230206702,890,890,890,890,0
|
|
20230801,172800,230206702,890,890,890,890,0
|
|
20230801,172700,230206702,890,890,890,890,0
|
|
20230801,172600,230206702,890,890,890,890,0
|
|
20230801,172500,230206702,890,890,890,890,0
|
|
20230801,172400,230206702,890,890,890,890,0
|
|
20230801,172300,230206702,890,890,890,890,0
|
|
20230801,172200,230206702,890,890,890,890,0
|
|
20230801,172100,230206702,890,890,890,890,0
|
|
20230801,172000,230206702,890,890,890,890,0
|
|
20230801,171900,230206702,890,890,890,890,1528
|
|
20230801,171800,230206702,890,890,890,890,0
|
|
20230801,171700,230206702,890,890,890,890,0
|
|
20230801,171600,230206702,890,890,890,890,0
|
|
20230801,171500,230206702,890,890,890,890,0
|
|
20230801,171400,230206702,890,890,890,890,0
|
|
20230801,171300,230206702,890,890,890,890,0
|
|
20230801,171200,230206702,890,890,890,890,0
|
|
20230801,171100,230206702,890,890,890,890,0
|
|
20230801,171000,230206702,890,890,890,890,0
|
|
20230801,170900,230206702,890,890,890,890,0
|
|
20230801,170800,230206702,890,890,890,890,0
|
|
20230801,170700,230206702,890,890,890,890,0
|
|
20230801,170600,230206702,890,890,890,890,0
|
|
20230801,170500,230206702,890,890,890,890,0
|
|
20230801,170400,230206702,890,890,890,890,0
|
|
20230801,170300,230206702,890,890,890,890,0
|
|
20230801,170200,230206702,890,890,890,890,0
|
|
20230801,170100,230206702,890,890,890,890,0
|
|
20230801,170000,230206702,890,890,890,890,0
|
|
20230801,165900,230206702,890,890,890,890,0
|
|
20230801,165800,230206702,890,890,890,890,0
|
|
20230801,165700,230206702,890,890,890,890,0
|
|
20230801,165600,230206702,890,890,890,890,0
|
|
20230801,165500,230206702,890,890,890,890,0
|
|
20230801,165400,230206702,890,890,890,890,0
|
|
20230801,165300,230206702,890,890,890,890,0
|
|
20230801,165200,230206702,890,890,890,890,0
|
|
20230801,165100,230206702,890,890,890,890,0
|
|
20230801,165000,230206702,890,890,890,890,0
|
|
20230801,164900,230206702,890,890,890,890,1528
|
|
20230801,164800,230206702,890,890,890,890,0
|
|
20230801,164700,230206702,890,890,890,890,0
|
|
20230801,164600,230206702,890,890,890,890,0
|
|
20230801,164500,230206702,890,890,890,890,0
|
|
20230801,164400,230206702,890,890,890,890,0
|
|
20230801,164300,230206702,890,890,890,890,0
|
|
20230801,164200,230206702,890,890,890,890,0
|
|
20230801,164100,230206702,890,890,890,890,0
|
|
20230801,164000,230206702,890,890,890,890,0
|
|
20230801,163900,230206702,890,890,890,890,0
|
|
20230801,163800,230206702,890,890,890,890,0
|
|
20230801,163700,230206702,890,890,890,890,0
|
|
20230801,163600,230206702,890,890,890,890,0
|
|
20230801,163500,230206702,890,890,890,890,0
|
|
20230801,163400,230206702,890,890,890,890,0
|
|
20230801,163300,230206702,890,890,890,890,0
|
|
20230801,163200,230206702,890,890,890,890,0
|
|
20230801,163100,230206702,890,890,890,890,0
|
|
20230801,163000,230206702,890,890,890,890,0
|
|
20230801,162900,230206702,890,890,890,890,0
|
|
20230801,162800,230206702,890,890,890,890,0
|
|
20230801,162700,230206702,890,890,890,890,0
|
|
20230801,162600,230206702,890,890,890,890,0
|
|
20230801,162500,230206702,890,890,890,890,0
|
|
20230801,162400,230206702,890,890,890,890,0
|
|
20230801,162300,230206702,890,890,890,890,0
|
|
20230801,162200,230206702,890,890,890,890,0
|
|
20230801,162100,230206702,890,890,890,890,0
|
|
20230801,162000,230206702,890,890,890,890,0
|
|
20230801,161900,230206702,890,890,890,890,1528
|
|
20230801,161800,230206702,890,890,890,890,0
|
|
20230801,161700,230206702,890,890,890,890,0
|
|
20230801,161600,230206702,890,890,890,890,0
|
|
20230801,161500,230206702,890,890,890,890,0
|
|
20230801,161400,230206702,890,890,890,890,0
|
|
20230801,161300,230206702,890,890,890,890,0
|
|
20230801,161200,230206702,890,890,890,890,0
|
|
20230801,161100,230206702,890,890,890,890,0
|
|
20230801,161000,230206702,890,890,890,890,0
|
|
20230801,160900,230206702,890,890,890,890,0
|
|
20230801,160800,230206702,890,890,890,890,0
|
|
20230801,160700,230206702,890,890,890,890,0
|
|
20230801,160600,230206702,890,890,890,890,0
|
|
20230801,160500,230206702,890,890,890,890,0
|
|
20230801,160400,230206702,890,890,890,890,0
|
|
20230801,160300,230206702,890,890,890,890,0
|
|
20230801,160200,230206702,890,890,890,890,0
|
|
20230801,160100,230206702,890,890,890,890,0
|
|
20230801,160000,230206702,890,890,890,890,0
|
|
20230801,155900,230206702,890,890,890,890,0
|
|
20230801,155800,230206702,890,890,890,890,0
|
|
20230801,155700,230206702,890,890,890,890,0
|
|
20230801,155600,230206702,890,890,890,890,0
|
|
20230801,155500,230206702,890,890,890,890,0
|
|
20230801,155400,230206702,890,890,890,890,0
|
|
20230801,155300,230206702,890,890,890,890,0
|
|
20230801,155200,230206702,890,890,890,890,0
|
|
20230801,155100,230206702,890,890,890,890,0
|
|
20230801,155000,230206702,890,890,890,890,0
|
|
20230801,154900,230206702,890,890,890,890,1528
|
|
20230801,154800,230206702,890,890,890,890,0
|
|
20230801,154700,230206702,890,890,890,890,0
|
|
20230801,154600,230206702,890,890,890,890,0
|
|
20230801,154500,230206702,890,890,890,890,0
|
|
20230801,154400,230206702,890,890,890,890,0
|
|
20230801,154300,230206702,890,890,890,890,0
|
|
20230801,154200,230206702,890,890,890,890,0
|
|
20230801,154100,230206702,890,890,890,890,0
|
|
20230801,154000,230206702,890,890,890,890,0
|
|
20230801,153900,230206702,890,890,890,890,0
|
|
20230801,153800,230206702,890,890,890,890,0
|
|
20230801,153700,230206702,890,890,890,890,0
|
|
20230801,153600,230206702,890,890,890,890,0
|
|
20230801,153500,230206702,890,890,890,890,0
|
|
20230801,153400,230206702,890,890,890,890,0
|
|
20230801,153300,230206702,890,890,890,890,0
|
|
20230801,153200,230206702,890,890,890,890,0
|
|
20230801,153100,230206702,890,890,890,890,0
|
|
20230801,153000,230206702,890,890,890,890,1528
|
|
20230801,152900,228846782,895,895,895,895,0
|
|
20230801,152800,228846782,895,895,895,895,0
|
|
20230801,152700,228846782,895,895,895,895,0
|
|
20230801,152600,228846782,895,895,895,895,0
|
|
20230801,152500,228846782,895,895,895,895,0
|
|
20230801,152400,228846782,895,895,895,895,0
|
|
20230801,152300,228846782,895,895,895,895,0
|
|
20230801,152200,228846782,895,895,895,895,0
|
|
20230801,152100,228846782,895,895,895,895,0
|
|
20230801,152000,228846782,895,895,895,895,0
|
|
20230801,151900,228846782,895,893,895,892,2852
|
|
20230801,151800,226296087,893,893,893,893,0
|
|
20230801,151700,226296087,893,893,893,893,10
|
|
20230801,151600,226287157,893,892,893,892,3
|
|
20230801,151500,226284479,892,892,892,892,1
|
|
20230801,151400,226283587,893,893,893,893,0
|
|
20230801,151300,226283587,893,893,893,893,80
|
|
20230801,151200,226212147,892,892,892,892,12
|
|
20230801,151100,226201443,893,893,893,893,0
|
|
20230801,151000,226201443,893,893,893,893,0
|
|
20230801,150900,226201443,893,893,893,893,4
|
|
20230801,150800,226197871,893,887,893,887,31
|
|
20230801,150700,226170344,886,886,886,886,1
|
|
20230801,150600,226169458,887,887,887,887,0
|
|
20230801,150500,226169458,887,893,893,887,180
|
|
20230801,150400,226009738,893,893,893,893,0
|
|
20230801,150300,226009738,893,893,893,893,0
|
|
20230801,150200,226009738,893,893,893,893,0
|
|
20230801,150100,226009738,893,893,893,893,0
|
|
20230801,150000,226009738,893,893,893,893,1
|
|
20230801,145900,226008845,893,893,893,893,0
|
|
20230801,145800,226008845,893,893,893,893,2
|
|
20230801,145700,226007059,893,893,893,893,0
|
|
20230801,145600,226007059,893,893,893,893,0
|
|
20230801,145500,226007059,893,893,893,893,2
|
|
20230801,145400,226005273,894,886,894,886,1002
|
|
20230801,145300,225117486,894,886,894,886,2
|
|
20230801,145200,225115706,894,894,894,894,5
|
|
20230801,145100,225111236,896,896,896,896,0
|
|
20230801,145000,225111236,896,896,896,896,0
|
|
20230801,144900,225111236,896,896,896,896,0
|
|
20230801,144800,225111236,896,896,896,896,0
|
|
20230801,144700,225111236,896,896,896,896,0
|
|
20230801,144600,225111236,896,896,896,896,0
|
|
20230801,144500,225111236,896,896,896,896,0
|
|
20230801,144400,225111236,896,896,896,896,0
|
|
20230801,144300,225111236,896,896,896,896,0
|
|
20230801,144200,225111236,896,896,896,896,0
|
|
20230801,144100,225111236,896,896,896,896,131
|
|
20230801,144000,224993860,896,896,896,896,515
|
|
20230801,143900,224532420,896,896,896,896,0
|
|
20230801,143800,224532420,896,896,896,896,2
|
|
20230801,143700,224530628,889,890,890,889,400
|
|
20230801,143600,224174928,896,896,896,896,5
|
|
20230801,143500,224170448,897,897,897,897,0
|
|
20230801,143400,224170448,897,887,897,887,1283
|
|
20230801,143300,223031107,887,887,887,887,1050
|
|
20230801,143200,222099757,886,884,886,884,2100
|
|
20230801,143100,220243171,883,882,883,882,2
|
|
20230801,143000,220241406,881,880,881,880,4355
|
|
20230801,142900,216409005,880,880,880,880,0
|
|
20230801,142800,216409005,880,880,880,880,0
|
|
20230801,142700,216409005,880,880,880,880,0
|
|
20230801,142600,216409005,880,880,880,880,0
|
|
20230801,142500,216409005,880,880,880,880,0
|
|
20230801,142400,216409005,880,880,880,880,0
|
|
20230801,142300,216409005,880,880,880,880,0
|
|
20230801,142200,216409005,880,880,880,880,0
|
|
20230801,142100,216409005,880,880,880,880,0
|
|
20230801,142000,216409005,880,880,880,880,0
|
|
20230801,141900,216409005,880,880,880,880,0
|
|
20230801,141800,216409005,880,880,880,880,0
|
|
20230801,141700,216409005,880,875,880,875,518
|
|
20230801,141600,215955665,871,880,880,870,20012
|
|
20230801,141500,198485313,887,887,887,887,0
|
|
20230801,141400,198485313,887,887,887,887,537
|
|
20230801,141300,198008994,889,889,889,889,0
|
|
20230801,141200,198008994,889,889,889,889,0
|
|
20230801,141100,198008994,889,887,889,887,1619
|
|
20230801,141000,196569982,887,885,887,881,1121
|
|
20230801,140900,195582310,882,882,882,882,0
|
|
20230801,140800,195582310,882,882,882,882,0
|
|
20230801,140700,195582310,882,881,885,881,207
|
|
20230801,140600,195399932,877,880,880,877,501
|
|
20230801,140500,194959055,880,880,880,880,9727
|
|
20230801,140400,186399295,879,879,879,879,374
|
|
20230801,140300,186070549,879,879,879,879,2
|
|
20230801,140200,186068791,877,877,877,877,2
|
|
20230801,140100,186067037,877,877,877,877,2300
|
|
20230801,140000,184049937,876,876,876,876,19
|
|
20230801,135900,184033293,877,877,877,877,698
|
|
20230801,135800,183421147,879,879,879,879,0
|
|
20230801,135700,183421147,879,877,879,877,2
|
|
20230801,135600,183419391,877,877,877,877,1982
|
|
20230801,135500,181681177,876,877,877,876,1035
|
|
20230801,135400,180773499,879,879,879,879,0
|
|
20230801,135300,180773499,879,879,879,879,0
|
|
20230801,135200,180773499,879,879,879,879,0
|
|
20230801,135100,180773499,879,879,879,879,0
|
|
20230801,135000,180773499,879,879,879,878,1691
|
|
20230801,134900,179287178,879,879,879,879,93
|
|
20230801,134800,179205431,879,879,879,879,373
|
|
20230801,134700,178877564,879,878,879,878,2178
|
|
20230801,134600,176965275,879,886,886,879,10291
|
|
20230801,134500,167905759,887,886,887,886,21
|
|
20230801,134400,167887143,886,887,887,886,1019
|
|
20230801,134300,166983296,888,889,889,888,3777
|
|
20230801,134200,163625920,889,889,889,889,100
|
|
20230801,134100,163537020,888,888,888,888,0
|
|
20230801,134000,163537020,888,888,888,888,1535
|
|
20230801,133900,162173940,888,892,892,888,6315
|
|
20230801,133800,156552520,890,890,890,890,0
|
|
20230801,133700,156552520,890,890,890,890,0
|
|
20230801,133600,156552520,890,890,890,890,0
|
|
20230801,133500,156552520,890,890,890,890,0
|
|
20230801,133400,156552520,890,890,890,890,0
|
|
20230801,133300,156552520,890,890,890,890,0
|
|
20230801,133200,156552520,890,890,890,890,0
|
|
20230801,133100,156552520,890,890,890,890,0
|
|
20230801,133000,156552520,890,890,890,890,0
|
|
20230801,132900,156552520,890,890,890,890,0
|
|
20230801,132800,156552520,890,890,890,890,0
|
|
20230801,132700,156552520,890,890,890,890,0
|
|
20230801,132600,156552520,890,890,890,890,0
|
|
20230801,132500,156552520,890,890,890,890,0
|
|
20230801,132400,156552520,890,890,890,890,0
|
|
20230801,132300,156552520,890,890,890,890,0
|
|
20230801,132200,156552520,890,890,890,890,0
|
|
20230801,132100,156552520,890,892,892,890,2998
|
|
20230801,132000,153883164,898,898,898,898,0
|
|
20230801,131900,153883164,898,898,898,898,0
|
|
20230801,131800,153883164,898,898,898,898,0
|
|
20230801,131700,153883164,898,898,898,898,0
|
|
20230801,131600,153883164,898,898,898,898,0
|
|
20230801,131500,153883164,898,898,898,898,5
|
|
20230801,131400,153878674,897,897,897,897,0
|
|
20230801,131300,153878674,897,893,899,893,247
|
|
20230801,131200,153657741,893,892,893,892,43
|
|
20230801,131100,153619384,890,890,890,890,0
|
|
20230801,131000,153619384,890,890,890,890,0
|
|
20230801,130900,153619384,890,890,890,890,0
|
|
20230801,130800,153619384,890,890,890,890,5000
|
|
20230801,130700,149169384,890,891,891,890,3319
|
|
20230801,130600,146215444,891,891,891,891,0
|
|
20230801,130500,146215444,891,892,892,891,2228
|
|
20230801,130400,144230196,892,892,892,892,0
|
|
20230801,130300,144230196,892,892,892,892,159
|
|
20230801,130200,144088368,892,896,896,892,1005
|
|
20230801,130100,143191830,898,898,898,898,0
|
|
20230801,130000,143191830,898,898,898,898,0
|
|
20230801,125900,143191830,898,898,898,898,0
|
|
20230801,125800,143191830,898,898,898,898,0
|
|
20230801,125700,143191830,898,898,898,898,0
|
|
20230801,125600,143191830,898,898,898,898,240
|
|
20230801,125500,142976310,900,900,900,900,0
|
|
20230801,125400,142976310,900,900,900,900,0
|
|
20230801,125300,142976310,900,900,900,900,200
|
|
20230801,125200,142796310,900,900,900,900,0
|
|
20230801,125100,142796310,900,900,900,900,0
|
|
20230801,125000,142796310,900,899,900,899,10
|
|
20230801,124900,142787311,898,898,898,898,61
|
|
20230801,124800,142732533,898,898,898,898,0
|
|
20230801,124700,142732533,898,898,898,898,0
|
|
20230801,124600,142732533,898,898,898,898,1
|
|
20230801,124500,142731635,895,895,895,895,0
|
|
20230801,124400,142731635,895,895,895,895,47
|
|
20230801,124300,142689570,901,901,901,901,0
|
|
20230801,124200,142689570,901,901,901,901,0
|
|
20230801,124100,142689570,901,901,901,901,0
|
|
20230801,124000,142689570,901,901,901,901,0
|
|
20230801,123900,142689570,901,901,901,901,0
|
|
20230801,123800,142689570,901,901,901,901,0
|
|
20230801,123700,142689570,901,901,901,901,0
|
|
20230801,123600,142689570,901,901,901,901,0
|
|
20230801,123500,142689570,901,901,901,901,0
|
|
20230801,123400,142689570,901,901,901,901,0
|
|
20230801,123300,142689570,901,901,901,901,0
|
|
20230801,123200,142689570,901,901,901,901,0
|
|
20230801,123100,142689570,901,901,901,901,0
|
|
20230801,123000,142689570,901,901,901,901,0
|
|
20230801,122900,142689570,901,901,901,901,0
|
|
20230801,122800,142689570,901,901,901,901,0
|
|
20230801,122700,142689570,901,901,901,901,0
|
|
20230801,122600,142689570,901,901,901,901,22
|
|
20230801,122500,142669748,901,901,901,901,0
|
|
20230801,122400,142669748,901,901,901,901,0
|
|
20230801,122300,142669748,901,900,901,900,2
|
|
20230801,122200,142667947,895,895,895,895,16
|
|
20230801,122100,142653627,902,902,902,902,0
|
|
20230801,122000,142653627,902,902,902,902,0
|
|
20230801,121900,142653627,902,902,902,902,0
|
|
20230801,121800,142653627,902,902,902,902,0
|
|
20230801,121700,142653627,902,895,902,895,210
|
|
20230801,121600,142465630,895,895,895,895,0
|
|
20230801,121500,142465630,895,895,895,895,0
|
|
20230801,121400,142465630,895,895,895,895,0
|
|
20230801,121300,142465630,895,895,895,895,0
|
|
20230801,121200,142465630,895,895,895,895,0
|
|
20230801,121100,142465630,895,895,895,895,0
|
|
20230801,121000,142465630,895,895,895,895,0
|
|
20230801,120900,142465630,895,895,895,895,5
|
|
20230801,120800,142461155,905,905,905,905,0
|
|
20230801,120700,142461155,905,905,905,905,0
|
|
20230801,120600,142461155,905,905,905,905,0
|
|
20230801,120500,142461155,905,905,905,905,55
|
|
20230801,120400,142411380,905,905,905,905,0
|
|
20230801,120300,142411380,905,905,905,905,0
|
|
20230801,120200,142411380,905,905,905,905,300
|
|
20230801,120100,142139880,905,904,905,904,500
|
|
20230801,120000,141687385,904,904,904,904,200
|
|
20230801,115900,141506585,903,902,903,902,221
|
|
20230801,115800,141307082,903,903,903,903,0
|
|
20230801,115700,141307082,903,902,903,902,5
|
|
20230801,115600,141302570,903,903,903,903,0
|
|
20230801,115500,141302570,903,903,903,903,0
|
|
20230801,115400,141302570,903,903,903,903,0
|
|
20230801,115300,141302570,903,903,903,901,100
|
|
20230801,115200,141212275,903,903,903,903,0
|
|
20230801,115100,141212275,903,903,903,903,0
|
|
20230801,115000,141212275,903,903,903,903,0
|
|
20230801,114900,141212275,903,903,903,903,0
|
|
20230801,114800,141212275,903,903,903,903,0
|
|
20230801,114700,141212275,903,903,903,903,0
|
|
20230801,114600,141212275,903,903,903,903,0
|
|
20230801,114500,141212275,903,903,903,903,0
|
|
20230801,114400,141212275,903,903,903,903,0
|
|
20230801,114300,141212275,903,903,903,903,1
|
|
20230801,114200,141211372,900,899,900,899,5
|
|
20230801,114100,141206876,893,893,893,893,0
|
|
20230801,114000,141206876,893,893,893,893,32
|
|
20230801,113900,141178300,892,893,893,892,157
|
|
20230801,113800,141038139,893,895,895,893,2581
|
|
20230801,113700,138728252,896,896,896,896,151
|
|
20230801,113600,138592956,896,896,896,896,480
|
|
20230801,113500,138162876,896,896,896,896,1
|
|
20230801,113400,138161980,896,896,896,896,0
|
|
20230801,113300,138161980,896,896,896,896,0
|
|
20230801,113200,138161980,896,896,896,896,0
|
|
20230801,113100,138161980,896,896,896,896,0
|
|
20230801,113000,138161980,896,898,898,896,1933
|
|
20230801,112900,136429435,900,900,900,900,122
|
|
20230801,112800,136319635,904,904,904,904,0
|
|
20230801,112700,136319635,904,904,904,904,0
|
|
20230801,112600,136319635,904,904,904,904,0
|
|
20230801,112500,136319635,904,904,904,904,0
|
|
20230801,112400,136319635,904,904,904,904,13
|
|
20230801,112300,136307883,904,904,904,904,0
|
|
20230801,112200,136307883,904,904,904,904,0
|
|
20230801,112100,136307883,904,904,904,904,2055
|
|
20230801,112000,134450163,900,900,900,900,0
|
|
20230801,111900,134450163,900,900,900,900,0
|
|
20230801,111800,134450163,900,904,904,900,14
|
|
20230801,111700,134437551,902,902,902,902,3000
|
|
20230801,111600,131731551,897,897,897,897,0
|
|
20230801,111500,131731551,897,897,897,897,320
|
|
20230801,111400,131444511,902,902,902,902,0
|
|
20230801,111300,131444511,902,902,902,902,0
|
|
20230801,111200,131444511,902,902,902,902,0
|
|
20230801,111100,131444511,902,902,902,902,0
|
|
20230801,111000,131444511,902,900,903,900,3001
|
|
20230801,110900,128739532,902,902,902,902,0
|
|
20230801,110800,128739532,902,902,902,902,14
|
|
20230801,110700,128726904,902,902,902,902,0
|
|
20230801,110600,128726904,902,902,902,902,34
|
|
20230801,110500,128696236,900,900,900,900,1554
|
|
20230801,110400,127297636,900,899,900,899,22
|
|
20230801,110300,127277857,899,898,899,898,73
|
|
20230801,110200,127212231,897,897,897,897,0
|
|
20230801,110100,127212231,897,897,899,897,2002
|
|
20230801,110000,125416435,897,897,897,897,0
|
|
20230801,105900,125416435,897,897,897,897,250
|
|
20230801,105800,125192185,896,896,896,896,0
|
|
20230801,105700,125192185,896,896,896,896,0
|
|
20230801,105600,125192185,896,896,896,896,0
|
|
20230801,105500,125192185,896,896,896,896,0
|
|
20230801,105400,125192185,896,900,900,896,1376
|
|
20230801,105300,123956425,900,906,906,900,8469
|
|
20230801,105200,116327410,905,905,905,905,0
|
|
20230801,105100,116327410,905,905,905,905,0
|
|
20230801,105000,116327410,905,904,905,904,26
|
|
20230801,104900,116303904,908,911,911,908,3
|
|
20230801,104800,116301174,908,908,908,908,1499
|
|
20230801,104700,114940082,908,906,908,906,33
|
|
20230801,104600,114910175,908,908,908,908,0
|
|
20230801,104500,114910175,908,908,908,908,0
|
|
20230801,104400,114910175,908,908,908,908,10
|
|
20230801,104300,114901095,902,902,902,902,78
|
|
20230801,104200,114830739,908,908,908,908,0
|
|
20230801,104100,114830739,908,908,908,908,0
|
|
20230801,104000,114830739,908,906,908,903,100
|
|
20230801,103900,114740212,908,908,908,908,50
|
|
20230801,103800,114694812,908,910,910,908,62
|
|
20230801,103700,114638454,910,912,913,910,1042
|
|
20230801,103600,113690184,915,914,915,914,1000
|
|
20230801,103500,112775484,915,915,915,915,2
|
|
20230801,103400,112773654,910,909,910,909,1000
|
|
20230801,103300,111863693,910,910,910,910,1002
|
|
20230801,103200,110951873,915,911,915,910,66
|
|
20230801,103100,110891791,911,916,916,911,9
|
|
20230801,103000,110883577,910,916,916,910,1832
|
|
20230801,102900,109215421,916,916,916,915,70
|
|
20230801,102800,109151309,915,915,915,915,22
|
|
20230801,102700,109131179,915,910,915,910,3390
|
|
20230801,102600,106044820,910,905,910,905,7741
|
|
20230801,102500,99038710,905,905,905,905,37
|
|
20230801,102400,99005225,905,905,905,905,1022
|
|
20230801,102300,98080315,905,905,905,905,36
|
|
20230801,102200,98047735,905,905,905,905,0
|
|
20230801,102100,98047735,905,905,905,905,506
|
|
20230801,102000,97589805,903,903,903,903,942
|
|
20230801,101900,96739179,903,903,903,903,1000
|
|
20230801,101800,95836179,903,903,903,903,5
|
|
20230801,101700,95831664,903,903,903,903,0
|
|
20230801,101600,95831664,903,903,903,903,30
|
|
20230801,101500,95804574,903,903,903,903,1
|
|
20230801,101400,95803671,903,903,903,903,11
|
|
20230801,101300,95793738,899,899,899,899,0
|
|
20230801,101200,95793738,899,899,899,899,0
|
|
20230801,101100,95793738,899,899,899,899,0
|
|
20230801,101000,95793738,899,899,899,899,0
|
|
20230801,100900,95793738,899,899,899,899,2
|
|
20230801,100800,95791940,903,903,903,903,0
|
|
20230801,100700,95791940,903,903,903,903,0
|
|
20230801,100600,95791940,903,903,903,903,10
|
|
20230801,100500,95782910,899,899,899,899,0
|
|
20230801,100400,95782910,899,903,903,899,3
|
|
20230801,100300,95780205,898,898,898,898,283
|
|
20230801,100200,95526071,898,897,905,897,5604
|
|
20230801,100100,90491691,894,894,894,894,0
|
|
20230801,100000,90491691,894,894,894,894,2000
|
|
20230801,095900,88703691,896,896,896,896,1
|
|
20230801,095800,88702795,899,899,899,899,4
|
|
20230801,095700,88699199,894,894,894,894,0
|
|
20230801,095600,88699199,894,894,894,894,0
|
|
20230801,095500,88699199,894,899,899,894,15
|
|
20230801,095400,88685739,899,896,899,894,22
|
|
20230801,095300,88665987,895,894,895,894,2733
|
|
20230801,095200,86222684,894,894,894,894,150
|
|
20230801,095100,86088584,894,894,894,894,0
|
|
20230801,095000,86088584,894,894,894,894,0
|
|
20230801,094900,86088584,894,894,894,894,1
|
|
20230801,094800,86087690,894,894,894,894,140
|
|
20230801,094700,85962530,894,894,894,894,1140
|
|
20230801,094600,84943370,885,899,899,885,10063
|
|
20230801,094500,76025629,899,899,899,899,0
|
|
20230801,094400,76025629,899,892,899,892,4000
|
|
20230801,094300,72432429,891,891,891,891,0
|
|
20230801,094200,72432429,891,891,891,891,539
|
|
20230801,094100,71952180,885,899,899,885,20000
|
|
20230801,094000,54210264,899,899,899,899,1
|
|
20230801,093900,54209365,899,899,899,899,1
|
|
20230801,093800,54208466,899,899,899,899,404
|
|
20230801,093700,53845270,899,899,899,899,1
|
|
20230801,093600,53844371,899,899,899,899,2
|
|
20230801,093500,53842573,899,890,899,890,4843
|
|
20230801,093400,49532276,890,896,899,890,25492
|
|
20230801,093300,26751809,896,895,896,895,150
|
|
20230801,093200,26617447,895,896,896,895,1036
|
|
20230801,093100,25689227,902,902,902,902,0
|
|
20230801,093000,25689227,902,902,902,902,0
|
|
20230801,092900,25689227,902,902,902,902,1
|
|
20230801,092800,25688325,902,895,902,895,305
|
|
20230801,092700,25415259,903,904,905,903,299
|
|
20230801,092600,25145253,896,897,897,896,8563
|
|
20230801,092500,17464442,897,905,905,897,5826
|
|
20230801,092400,12223698,905,905,905,901,734
|
|
20230801,092300,11561828,905,899,905,899,1503
|
|
20230801,092200,10209850,897,897,897,896,420
|
|
20230801,092100,9833148,895,897,897,895,15
|
|
20230801,092000,9819695,897,897,897,897,10
|
|
20230801,091900,9810725,895,894,895,894,1027
|
|
20230801,091800,8892560,895,895,895,894,521
|
|
20230801,091700,8426465,894,894,894,894,135
|
|
20230801,091600,8305775,895,890,897,890,778
|
|
20230801,091500,7610603,890,887,890,887,2455
|
|
20230801,091400,5427703,889,889,889,889,0
|
|
20230801,091300,5427703,889,878,889,878,2484
|
|
20230801,091200,3226009,878,878,878,878,0
|
|
20230801,091100,3226009,878,878,878,878,15
|
|
20230801,091000,3212839,878,878,878,878,0
|
|
20230801,090900,3212839,878,878,878,878,1800
|
|
20230801,090800,1632439,878,878,878,878,10
|
|
20230801,090700,1623659,874,878,878,874,603
|
|
20230801,090600,1095437,879,876,879,874,601
|
|
20230801,090500,569775,879,874,879,874,39
|
|
20230801,090400,535653,874,874,874,873,612
|
|
20230801,090300,875,875,875,875,875,0
|
|
20230801,090200,875,875,875,875,875,0
|
|
20230801,090100,875,875,875,875,875,1
|
|
20230801,090000,0,863,863,863,863,0
|