619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,191600,95722475,844,844,844,844,5256
|
|
20230803,191500,95722475,844,844,844,844,0
|
|
20230803,191400,95722475,844,844,844,844,0
|
|
20230803,191300,95722475,844,844,844,844,0
|
|
20230803,191200,95722475,844,844,844,844,0
|
|
20230803,191100,95722475,844,844,844,844,0
|
|
20230803,191000,95722475,844,844,844,844,0
|
|
20230803,190900,95722475,844,844,844,844,0
|
|
20230803,190800,95722475,844,844,844,844,0
|
|
20230803,190700,95722475,844,844,844,844,0
|
|
20230803,190600,95722475,844,844,844,844,0
|
|
20230803,190500,95722475,844,844,844,844,0
|
|
20230803,190400,95722475,844,844,844,844,0
|
|
20230803,190300,95722475,844,844,844,844,0
|
|
20230803,190200,95722475,844,844,844,844,0
|
|
20230803,190100,95722475,844,844,844,844,0
|
|
20230803,190000,95722475,844,844,844,844,0
|
|
20230803,185900,95722475,844,844,844,844,0
|
|
20230803,185800,95722475,844,844,844,844,0
|
|
20230803,185700,95722475,844,844,844,844,0
|
|
20230803,185600,95722475,844,844,844,844,0
|
|
20230803,185500,95722475,844,844,844,844,0
|
|
20230803,185400,95722475,844,844,844,844,0
|
|
20230803,185300,95722475,844,844,844,844,0
|
|
20230803,185200,95722475,844,844,844,844,0
|
|
20230803,185100,95722475,844,844,844,844,0
|
|
20230803,185000,95722475,844,844,844,844,0
|
|
20230803,184900,95722475,844,844,844,844,0
|
|
20230803,184800,95722475,844,844,844,844,0
|
|
20230803,184700,95722475,844,844,844,844,0
|
|
20230803,184600,95722475,844,844,844,844,5256
|
|
20230803,184500,95722475,844,844,844,844,0
|
|
20230803,184400,95722475,844,844,844,844,0
|
|
20230803,184300,95722475,844,844,844,844,0
|
|
20230803,184200,95722475,844,844,844,844,0
|
|
20230803,184100,95722475,844,844,844,844,0
|
|
20230803,184000,95722475,844,844,844,844,0
|
|
20230803,183900,95722475,844,844,844,844,0
|
|
20230803,183800,95722475,844,844,844,844,0
|
|
20230803,183700,95722475,844,844,844,844,0
|
|
20230803,183600,95722475,844,844,844,844,0
|
|
20230803,183500,95722475,844,844,844,844,0
|
|
20230803,183400,95722475,844,844,844,844,0
|
|
20230803,183300,95722475,844,844,844,844,0
|
|
20230803,183200,95722475,844,844,844,844,0
|
|
20230803,183100,95722475,844,844,844,844,0
|
|
20230803,183000,95722475,844,844,844,844,0
|
|
20230803,182900,95722475,844,844,844,844,0
|
|
20230803,182800,95722475,844,844,844,844,0
|
|
20230803,182700,95722475,844,844,844,844,0
|
|
20230803,182600,95722475,844,844,844,844,0
|
|
20230803,182500,95722475,844,844,844,844,0
|
|
20230803,182400,95722475,844,844,844,844,0
|
|
20230803,182300,95722475,844,844,844,844,0
|
|
20230803,182200,95722475,844,844,844,844,0
|
|
20230803,182100,95722475,844,844,844,844,0
|
|
20230803,182000,95722475,844,844,844,844,0
|
|
20230803,181900,95722475,844,844,844,844,0
|
|
20230803,181800,95722475,844,844,844,844,0
|
|
20230803,181700,95722475,844,844,844,844,0
|
|
20230803,181600,95722475,844,844,844,844,5256
|
|
20230803,181500,95722475,844,844,844,844,0
|
|
20230803,181400,95722475,844,844,844,844,0
|
|
20230803,181300,95722475,844,844,844,844,0
|
|
20230803,181200,95722475,844,844,844,844,0
|
|
20230803,181100,95722475,844,844,844,844,0
|
|
20230803,181000,95722475,844,844,844,844,0
|
|
20230803,180900,95722475,844,844,844,844,0
|
|
20230803,180800,95722475,844,844,844,844,0
|
|
20230803,180700,95722475,844,844,844,844,0
|
|
20230803,180600,95722475,844,844,844,844,0
|
|
20230803,180500,95722475,844,844,844,844,0
|
|
20230803,180400,95722475,844,844,844,844,0
|
|
20230803,180300,95722475,844,844,844,844,0
|
|
20230803,180200,95722475,844,844,844,844,0
|
|
20230803,180100,95722475,844,844,844,844,0
|
|
20230803,180000,95722475,844,844,844,844,0
|
|
20230803,175900,95722475,844,844,844,844,0
|
|
20230803,175800,95722475,844,844,844,844,0
|
|
20230803,175700,95722475,844,844,844,844,0
|
|
20230803,175600,95722475,844,844,844,844,0
|
|
20230803,175500,95722475,844,844,844,844,0
|
|
20230803,175400,95722475,844,844,844,844,0
|
|
20230803,175300,95722475,844,844,844,844,0
|
|
20230803,175200,95722475,844,844,844,844,0
|
|
20230803,175100,95722475,844,844,844,844,0
|
|
20230803,175000,95722475,844,844,844,844,0
|
|
20230803,174900,95722475,844,844,844,844,0
|
|
20230803,174800,95722475,844,844,844,844,0
|
|
20230803,174700,95722475,844,844,844,844,0
|
|
20230803,174600,95722475,844,844,844,844,5256
|
|
20230803,174500,95722475,844,844,844,844,0
|
|
20230803,174400,95722475,844,844,844,844,0
|
|
20230803,174300,95722475,844,844,844,844,0
|
|
20230803,174200,95722475,844,844,844,844,0
|
|
20230803,174100,95722475,844,844,844,844,0
|
|
20230803,174000,95722475,844,844,844,844,0
|
|
20230803,173900,95722475,844,844,844,844,0
|
|
20230803,173800,95722475,844,844,844,844,0
|
|
20230803,173700,95722475,844,844,844,844,0
|
|
20230803,173600,95722475,844,844,844,844,0
|
|
20230803,173500,95722475,844,844,844,844,0
|
|
20230803,173400,95722475,844,844,844,844,0
|
|
20230803,173300,95722475,844,844,844,844,0
|
|
20230803,173200,95722475,844,844,844,844,0
|
|
20230803,173100,95722475,844,844,844,844,0
|
|
20230803,173000,95722475,844,844,844,844,0
|
|
20230803,172900,95722475,844,844,844,844,0
|
|
20230803,172800,95722475,844,844,844,844,0
|
|
20230803,172700,95722475,844,844,844,844,0
|
|
20230803,172600,95722475,844,844,844,844,0
|
|
20230803,172500,95722475,844,844,844,844,0
|
|
20230803,172400,95722475,844,844,844,844,0
|
|
20230803,172300,95722475,844,844,844,844,0
|
|
20230803,172200,95722475,844,844,844,844,0
|
|
20230803,172100,95722475,844,844,844,844,0
|
|
20230803,172000,95722475,844,844,844,844,0
|
|
20230803,171900,95722475,844,844,844,844,0
|
|
20230803,171800,95722475,844,844,844,844,0
|
|
20230803,171700,95722475,844,844,844,844,0
|
|
20230803,171600,95722475,844,844,844,844,5256
|
|
20230803,171500,95722475,844,844,844,844,0
|
|
20230803,171400,95722475,844,844,844,844,0
|
|
20230803,171300,95722475,844,844,844,844,0
|
|
20230803,171200,95722475,844,844,844,844,0
|
|
20230803,171100,95722475,844,844,844,844,0
|
|
20230803,171000,95722475,844,844,844,844,0
|
|
20230803,170900,95722475,844,844,844,844,0
|
|
20230803,170800,95722475,844,844,844,844,0
|
|
20230803,170700,95722475,844,844,844,844,0
|
|
20230803,170600,95722475,844,844,844,844,0
|
|
20230803,170500,95722475,844,844,844,844,0
|
|
20230803,170400,95722475,844,844,844,844,0
|
|
20230803,170300,95722475,844,844,844,844,0
|
|
20230803,170200,95722475,844,844,844,844,0
|
|
20230803,170100,95722475,844,844,844,844,0
|
|
20230803,170000,95722475,844,844,844,844,0
|
|
20230803,165900,95722475,844,844,844,844,0
|
|
20230803,165800,95722475,844,844,844,844,0
|
|
20230803,165700,95722475,844,844,844,844,0
|
|
20230803,165600,95722475,844,844,844,844,0
|
|
20230803,165500,95722475,844,844,844,844,0
|
|
20230803,165400,95722475,844,844,844,844,0
|
|
20230803,165300,95722475,844,844,844,844,0
|
|
20230803,165200,95722475,844,844,844,844,0
|
|
20230803,165100,95722475,844,844,844,844,0
|
|
20230803,165000,95722475,844,844,844,844,0
|
|
20230803,164900,95722475,844,844,844,844,0
|
|
20230803,164800,95722475,844,844,844,844,0
|
|
20230803,164700,95722475,844,844,844,844,0
|
|
20230803,164600,95722475,844,844,844,844,5256
|
|
20230803,164500,95722475,844,844,844,844,0
|
|
20230803,164400,95722475,844,844,844,844,0
|
|
20230803,164300,95722475,844,844,844,844,0
|
|
20230803,164200,95722475,844,844,844,844,0
|
|
20230803,164100,95722475,844,844,844,844,0
|
|
20230803,164000,95722475,844,844,844,844,0
|
|
20230803,163900,95722475,844,844,844,844,0
|
|
20230803,163800,95722475,844,844,844,844,0
|
|
20230803,163700,95722475,844,844,844,844,0
|
|
20230803,163600,95722475,844,844,844,844,0
|
|
20230803,163500,95722475,844,844,844,844,0
|
|
20230803,163400,95722475,844,844,844,844,0
|
|
20230803,163300,95722475,844,844,844,844,0
|
|
20230803,163200,95722475,844,844,844,844,0
|
|
20230803,163100,95722475,844,844,844,844,0
|
|
20230803,163000,95722475,844,844,844,844,0
|
|
20230803,162900,95722475,844,844,844,844,0
|
|
20230803,162800,95722475,844,844,844,844,0
|
|
20230803,162700,95722475,844,844,844,844,0
|
|
20230803,162600,95722475,844,844,844,844,0
|
|
20230803,162500,95722475,844,844,844,844,0
|
|
20230803,162400,95722475,844,844,844,844,0
|
|
20230803,162300,95722475,844,844,844,844,0
|
|
20230803,162200,95722475,844,844,844,844,0
|
|
20230803,162100,95722475,844,844,844,844,0
|
|
20230803,162000,95722475,844,844,844,844,0
|
|
20230803,161900,95722475,844,844,844,844,0
|
|
20230803,161800,95722475,844,844,844,844,0
|
|
20230803,161700,95722475,844,844,844,844,0
|
|
20230803,161600,95722475,844,844,844,844,5256
|
|
20230803,161500,95722475,844,844,844,844,0
|
|
20230803,161400,95722475,844,844,844,844,0
|
|
20230803,161300,95722475,844,844,844,844,0
|
|
20230803,161200,95722475,844,844,844,844,0
|
|
20230803,161100,95722475,844,844,844,844,0
|
|
20230803,161000,95722475,844,844,844,844,0
|
|
20230803,160900,95722475,844,844,844,844,0
|
|
20230803,160800,95722475,844,844,844,844,0
|
|
20230803,160700,95722475,844,844,844,844,0
|
|
20230803,160600,95722475,844,844,844,844,0
|
|
20230803,160500,95722475,844,844,844,844,0
|
|
20230803,160400,95722475,844,844,844,844,0
|
|
20230803,160300,95722475,844,844,844,844,0
|
|
20230803,160200,95722475,844,844,844,844,0
|
|
20230803,160100,95722475,844,844,844,844,0
|
|
20230803,160000,95722475,844,844,844,844,0
|
|
20230803,155900,95722475,844,844,844,844,0
|
|
20230803,155800,95722475,844,844,844,844,0
|
|
20230803,155700,95722475,844,844,844,844,0
|
|
20230803,155600,95722475,844,844,844,844,0
|
|
20230803,155500,95722475,844,844,844,844,0
|
|
20230803,155400,95722475,844,844,844,844,0
|
|
20230803,155300,95722475,844,844,844,844,0
|
|
20230803,155200,95722475,844,844,844,844,0
|
|
20230803,155100,95722475,844,844,844,844,0
|
|
20230803,155000,95722475,844,844,844,844,0
|
|
20230803,154900,95722475,844,844,844,844,0
|
|
20230803,154800,95722475,844,844,844,844,0
|
|
20230803,154700,95722475,844,844,844,844,0
|
|
20230803,154600,95722475,844,844,844,844,5256
|
|
20230803,154500,95722475,844,844,844,844,0
|
|
20230803,154400,95722475,844,844,844,844,0
|
|
20230803,154300,95722475,844,844,844,844,0
|
|
20230803,154200,95722475,844,844,844,844,0
|
|
20230803,154100,95722475,844,844,844,844,0
|
|
20230803,154000,95722475,844,844,844,844,0
|
|
20230803,153900,95722475,844,844,844,844,0
|
|
20230803,153800,95722475,844,844,844,844,0
|
|
20230803,153700,95722475,844,844,844,844,0
|
|
20230803,153600,95722475,844,844,844,844,0
|
|
20230803,153500,95722475,844,844,844,844,0
|
|
20230803,153400,95722475,844,844,844,844,0
|
|
20230803,153300,95722475,844,844,844,844,0
|
|
20230803,153200,95722475,844,844,844,844,0
|
|
20230803,153100,95722475,844,844,844,844,0
|
|
20230803,153000,95722475,844,844,844,844,5256
|
|
20230803,152900,91286411,849,849,849,849,0
|
|
20230803,152800,91286411,849,849,849,849,0
|
|
20230803,152700,91286411,849,849,849,849,0
|
|
20230803,152600,91286411,849,849,849,849,0
|
|
20230803,152500,91286411,849,849,849,849,0
|
|
20230803,152400,91286411,849,849,849,849,0
|
|
20230803,152300,91286411,849,849,849,849,0
|
|
20230803,152200,91286411,849,849,849,849,0
|
|
20230803,152100,91286411,849,849,849,849,0
|
|
20230803,152000,91286411,849,849,849,849,0
|
|
20230803,151900,91286411,849,849,849,849,2
|
|
20230803,151800,91284713,850,850,850,850,0
|
|
20230803,151700,91284713,850,850,850,850,1
|
|
20230803,151600,91283863,850,849,850,848,22
|
|
20230803,151500,91265196,850,850,850,850,0
|
|
20230803,151400,91265196,850,850,850,850,240
|
|
20230803,151300,91061196,850,850,850,850,0
|
|
20230803,151200,91061196,850,850,850,850,0
|
|
20230803,151100,91061196,850,849,850,849,3
|
|
20230803,151000,91058648,848,848,848,848,0
|
|
20230803,150900,91058648,848,848,848,848,0
|
|
20230803,150800,91058648,848,848,848,848,0
|
|
20230803,150700,91058648,848,848,848,848,0
|
|
20230803,150600,91058648,848,848,848,848,0
|
|
20230803,150500,91058648,848,848,848,848,0
|
|
20230803,150400,91058648,848,848,848,848,0
|
|
20230803,150300,91058648,848,849,849,848,2
|
|
20230803,150200,91056951,850,850,850,850,0
|
|
20230803,150100,91056951,850,849,850,847,78
|
|
20230803,150000,90990828,850,850,850,850,9
|
|
20230803,145900,90983178,850,850,850,850,47
|
|
20230803,145800,90943228,850,850,850,850,0
|
|
20230803,145700,90943228,850,850,850,850,0
|
|
20230803,145600,90943228,850,850,850,850,0
|
|
20230803,145500,90943228,850,850,850,850,0
|
|
20230803,145400,90943228,850,850,850,850,20
|
|
20230803,145300,90926228,852,852,852,852,0
|
|
20230803,145200,90926228,852,852,852,852,20
|
|
20230803,145100,90909188,852,852,852,852,0
|
|
20230803,145000,90909188,852,850,852,850,10
|
|
20230803,144900,90900686,850,850,850,850,0
|
|
20230803,144800,90900686,850,849,850,849,2809
|
|
20230803,144700,88513045,849,851,851,849,623
|
|
20230803,144600,87983515,852,852,852,852,0
|
|
20230803,144500,87983515,852,852,852,852,0
|
|
20230803,144400,87983515,852,852,852,852,1
|
|
20230803,144300,87982663,850,850,850,850,0
|
|
20230803,144200,87982663,850,850,850,850,0
|
|
20230803,144100,87982663,850,850,850,850,0
|
|
20230803,144000,87982663,850,850,850,850,0
|
|
20230803,143900,87982663,850,850,850,850,0
|
|
20230803,143800,87982663,850,850,850,850,0
|
|
20230803,143700,87982663,850,850,850,850,0
|
|
20230803,143600,87982663,850,851,851,850,2159
|
|
20230803,143500,86145363,851,851,851,851,0
|
|
20230803,143400,86145363,851,851,851,851,0
|
|
20230803,143300,86145363,851,851,851,851,0
|
|
20230803,143200,86145363,851,851,851,851,0
|
|
20230803,143100,86145363,851,851,851,851,0
|
|
20230803,143000,86145363,851,851,851,851,0
|
|
20230803,142900,86145363,851,851,851,851,1
|
|
20230803,142800,86144512,850,850,850,850,0
|
|
20230803,142700,86144512,850,850,850,850,0
|
|
20230803,142600,86144512,850,850,850,850,0
|
|
20230803,142500,86144512,850,850,850,850,0
|
|
20230803,142400,86144512,850,850,850,850,0
|
|
20230803,142300,86144512,850,850,850,850,0
|
|
20230803,142200,86144512,850,850,850,850,0
|
|
20230803,142100,86144512,850,850,850,850,0
|
|
20230803,142000,86144512,850,850,850,850,0
|
|
20230803,141900,86144512,850,850,850,850,0
|
|
20230803,141800,86144512,850,850,850,850,0
|
|
20230803,141700,86144512,850,850,850,850,0
|
|
20230803,141600,86144512,850,850,850,850,0
|
|
20230803,141500,86144512,850,850,850,850,0
|
|
20230803,141400,86144512,850,850,850,850,0
|
|
20230803,141300,86144512,850,850,850,850,0
|
|
20230803,141200,86144512,850,850,850,850,0
|
|
20230803,141100,86144512,850,850,850,850,11
|
|
20230803,141000,86135162,851,851,851,851,0
|
|
20230803,140900,86135162,851,851,851,851,0
|
|
20230803,140800,86135162,851,851,851,851,8
|
|
20230803,140700,86128354,851,851,851,851,0
|
|
20230803,140600,86128354,851,851,851,851,0
|
|
20230803,140500,86128354,851,851,851,851,0
|
|
20230803,140400,86128354,851,851,851,851,0
|
|
20230803,140300,86128354,851,851,851,851,0
|
|
20230803,140200,86128354,851,851,851,851,0
|
|
20230803,140100,86128354,851,851,851,851,0
|
|
20230803,140000,86128354,851,851,851,851,0
|
|
20230803,135900,86128354,851,851,851,851,1
|
|
20230803,135800,86127503,850,851,851,850,65
|
|
20230803,135700,86072252,852,852,852,852,1
|
|
20230803,135600,86071400,845,854,854,845,20000
|
|
20230803,135500,69119090,855,855,855,855,1
|
|
20230803,135400,69118235,857,857,857,857,0
|
|
20230803,135300,69118235,857,857,857,857,4
|
|
20230803,135200,69114807,857,857,857,857,3
|
|
20230803,135100,69112236,857,857,857,857,0
|
|
20230803,135000,69112236,857,857,857,857,0
|
|
20230803,134900,69112236,857,857,857,857,0
|
|
20230803,134800,69112236,857,857,857,857,0
|
|
20230803,134700,69112236,857,857,857,857,0
|
|
20230803,134600,69112236,857,857,857,857,0
|
|
20230803,134500,69112236,857,857,857,857,0
|
|
20230803,134400,69112236,857,857,857,857,0
|
|
20230803,134300,69112236,857,857,857,857,0
|
|
20230803,134200,69112236,857,857,857,857,0
|
|
20230803,134100,69112236,857,857,857,857,2
|
|
20230803,134000,69110522,858,858,858,858,0
|
|
20230803,133900,69110522,858,858,858,858,0
|
|
20230803,133800,69110522,858,858,858,858,0
|
|
20230803,133700,69110522,858,858,858,858,0
|
|
20230803,133600,69110522,858,858,858,858,0
|
|
20230803,133500,69110522,858,858,858,858,0
|
|
20230803,133400,69110522,858,854,858,851,2037
|
|
20230803,133300,67377008,857,859,859,850,2806
|
|
20230803,133200,64991668,859,859,859,859,0
|
|
20230803,133100,64991668,859,859,859,859,10
|
|
20230803,133000,64983078,859,859,859,859,0
|
|
20230803,132900,64983078,859,859,859,859,0
|
|
20230803,132800,64983078,859,859,859,859,3
|
|
20230803,132700,64980501,860,860,860,860,0
|
|
20230803,132600,64980501,860,860,860,860,0
|
|
20230803,132500,64980501,860,860,860,860,0
|
|
20230803,132400,64980501,860,860,860,860,0
|
|
20230803,132300,64980501,860,860,860,860,0
|
|
20230803,132200,64980501,860,860,860,859,1954
|
|
20230803,132100,63300084,860,859,860,859,46
|
|
20230803,132000,63260527,860,860,860,860,93
|
|
20230803,131900,63180547,863,863,863,863,0
|
|
20230803,131800,63180547,863,863,863,863,0
|
|
20230803,131700,63180547,863,863,863,863,0
|
|
20230803,131600,63180547,863,857,863,857,2
|
|
20230803,131500,63178827,863,863,863,863,0
|
|
20230803,131400,63178827,863,857,863,850,10001
|
|
20230803,131300,54659750,857,857,857,857,0
|
|
20230803,131200,54659750,857,857,857,857,0
|
|
20230803,131100,54659750,857,857,857,857,0
|
|
20230803,131000,54659750,857,857,857,857,0
|
|
20230803,130900,54659750,857,857,857,857,0
|
|
20230803,130800,54659750,857,857,857,857,0
|
|
20230803,130700,54659750,857,857,857,857,0
|
|
20230803,130600,54659750,857,857,857,857,0
|
|
20230803,130500,54659750,857,857,857,857,0
|
|
20230803,130400,54659750,857,857,857,857,0
|
|
20230803,130300,54659750,857,857,857,857,0
|
|
20230803,130200,54659750,857,857,857,857,0
|
|
20230803,130100,54659750,857,857,857,857,6
|
|
20230803,130000,54654608,871,871,871,871,0
|
|
20230803,125900,54654608,871,871,871,871,0
|
|
20230803,125800,54654608,871,871,871,871,0
|
|
20230803,125700,54654608,871,871,871,871,5
|
|
20230803,125600,54650253,871,871,871,871,0
|
|
20230803,125500,54650253,871,871,871,871,0
|
|
20230803,125400,54650253,871,871,871,871,0
|
|
20230803,125300,54650253,871,871,871,871,0
|
|
20230803,125200,54650253,871,871,871,871,1
|
|
20230803,125100,54649382,857,857,857,857,0
|
|
20230803,125000,54649382,857,857,857,857,0
|
|
20230803,124900,54649382,857,857,857,857,0
|
|
20230803,124800,54649382,857,857,857,857,0
|
|
20230803,124700,54649382,857,857,857,857,0
|
|
20230803,124600,54649382,857,857,857,857,0
|
|
20230803,124500,54649382,857,857,857,857,0
|
|
20230803,124400,54649382,857,860,860,857,23
|
|
20230803,124300,54629641,871,871,871,871,0
|
|
20230803,124200,54629641,871,871,871,871,0
|
|
20230803,124100,54629641,871,871,871,871,2
|
|
20230803,124000,54627899,890,890,890,890,0
|
|
20230803,123900,54627899,890,890,890,890,0
|
|
20230803,123800,54627899,890,890,890,890,0
|
|
20230803,123700,54627899,890,890,890,890,0
|
|
20230803,123600,54627899,890,862,890,862,263
|
|
20230803,123500,54399731,862,862,862,862,0
|
|
20230803,123400,54399731,862,862,862,862,0
|
|
20230803,123300,54399731,862,862,862,862,0
|
|
20230803,123200,54399731,862,862,862,862,0
|
|
20230803,123100,54399731,862,862,862,862,0
|
|
20230803,123000,54399731,862,862,862,862,0
|
|
20230803,122900,54399731,862,862,862,862,0
|
|
20230803,122800,54399731,862,862,862,862,0
|
|
20230803,122700,54399731,862,862,862,862,0
|
|
20230803,122600,54399731,862,862,862,862,0
|
|
20230803,122500,54399731,862,862,862,862,0
|
|
20230803,122400,54399731,862,862,862,862,0
|
|
20230803,122300,54399731,862,862,862,862,1
|
|
20230803,122200,54398869,862,862,862,862,0
|
|
20230803,122100,54398869,862,857,862,857,31
|
|
20230803,122000,54372297,857,857,857,857,0
|
|
20230803,121900,54372297,857,857,857,857,0
|
|
20230803,121800,54372297,857,857,857,857,1
|
|
20230803,121700,54371440,862,862,862,862,0
|
|
20230803,121600,54371440,862,862,862,862,0
|
|
20230803,121500,54371440,862,862,862,862,0
|
|
20230803,121400,54371440,862,862,862,862,0
|
|
20230803,121300,54371440,862,862,862,862,0
|
|
20230803,121200,54371440,862,862,862,862,1
|
|
20230803,121100,54370578,857,859,859,857,701
|
|
20230803,121000,53769361,862,862,862,862,1
|
|
20230803,120900,53768499,859,859,859,859,0
|
|
20230803,120800,53768499,859,868,868,859,4003
|
|
20230803,120700,50305904,870,870,870,870,0
|
|
20230803,120600,50305904,870,870,870,870,0
|
|
20230803,120500,50305904,870,870,870,870,0
|
|
20230803,120400,50305904,870,864,870,864,90
|
|
20230803,120300,50227634,870,870,870,870,0
|
|
20230803,120200,50227634,870,870,870,870,0
|
|
20230803,120100,50227634,870,870,870,870,0
|
|
20230803,120000,50227634,870,870,870,870,0
|
|
20230803,115900,50227634,870,870,870,870,0
|
|
20230803,115800,50227634,870,864,870,864,3
|
|
20230803,115700,50225034,858,858,858,858,1
|
|
20230803,115600,50224176,865,865,865,865,0
|
|
20230803,115500,50224176,865,865,865,865,29
|
|
20230803,115400,50199091,865,865,865,865,0
|
|
20230803,115300,50199091,865,865,865,865,0
|
|
20230803,115200,50199091,865,865,865,865,0
|
|
20230803,115100,50199091,865,865,865,865,0
|
|
20230803,115000,50199091,865,865,865,865,0
|
|
20230803,114900,50199091,865,865,865,865,0
|
|
20230803,114800,50199091,865,865,865,865,0
|
|
20230803,114700,50199091,865,865,865,865,1
|
|
20230803,114600,50198226,857,857,857,857,0
|
|
20230803,114500,50198226,857,857,857,857,0
|
|
20230803,114400,50198226,857,857,857,857,0
|
|
20230803,114300,50198226,857,857,857,857,0
|
|
20230803,114200,50198226,857,857,857,857,0
|
|
20230803,114100,50198226,857,857,857,857,0
|
|
20230803,114000,50198226,857,857,857,857,0
|
|
20230803,113900,50198226,857,857,857,857,0
|
|
20230803,113800,50198226,857,857,857,857,0
|
|
20230803,113700,50198226,857,857,857,857,0
|
|
20230803,113600,50198226,857,857,857,857,0
|
|
20230803,113500,50198226,857,857,857,857,14
|
|
20230803,113400,50186228,867,867,867,867,1
|
|
20230803,113300,50185361,867,867,867,867,2
|
|
20230803,113200,50183627,867,867,867,867,0
|
|
20230803,113100,50183627,867,867,867,867,2
|
|
20230803,113000,50181893,867,867,867,867,1
|
|
20230803,112900,50181026,857,857,857,857,0
|
|
20230803,112800,50181026,857,857,857,857,7
|
|
20230803,112700,50175027,869,869,869,869,0
|
|
20230803,112600,50175027,869,869,869,869,11
|
|
20230803,112500,50165468,866,860,866,860,7
|
|
20230803,112400,50159442,860,860,860,860,0
|
|
20230803,112300,50159442,860,860,860,860,0
|
|
20230803,112200,50159442,860,860,860,860,0
|
|
20230803,112100,50159442,860,860,860,860,0
|
|
20230803,112000,50159442,860,860,860,860,0
|
|
20230803,111900,50159442,860,860,860,860,0
|
|
20230803,111800,50159442,860,860,860,860,0
|
|
20230803,111700,50159442,860,861,861,860,220
|
|
20230803,111600,49970032,865,865,865,865,0
|
|
20230803,111500,49970032,865,865,865,865,0
|
|
20230803,111400,49970032,865,865,865,865,0
|
|
20230803,111300,49970032,865,865,865,865,0
|
|
20230803,111200,49970032,865,865,865,865,0
|
|
20230803,111100,49970032,865,865,865,865,0
|
|
20230803,111000,49970032,865,865,865,865,1
|
|
20230803,110900,49969167,861,861,861,861,0
|
|
20230803,110800,49969167,861,861,861,861,0
|
|
20230803,110700,49969167,861,861,861,861,0
|
|
20230803,110600,49969167,861,861,861,861,0
|
|
20230803,110500,49969167,861,861,861,861,0
|
|
20230803,110400,49969167,861,861,861,861,0
|
|
20230803,110300,49969167,861,860,861,860,390
|
|
20230803,110200,49633406,857,857,857,857,528
|
|
20230803,110100,49180910,857,857,857,857,0
|
|
20230803,110000,49180910,857,857,857,857,0
|
|
20230803,105900,49180910,857,857,857,857,0
|
|
20230803,105800,49180910,857,857,857,857,0
|
|
20230803,105700,49180910,857,857,857,857,0
|
|
20230803,105600,49180910,857,857,857,857,0
|
|
20230803,105500,49180910,857,857,857,857,0
|
|
20230803,105400,49180910,857,857,857,857,0
|
|
20230803,105300,49180910,857,857,857,857,0
|
|
20230803,105200,49180910,857,857,857,857,0
|
|
20230803,105100,49180910,857,857,857,857,0
|
|
20230803,105000,49180910,857,857,857,857,1
|
|
20230803,104900,49180053,850,850,850,850,0
|
|
20230803,104800,49180053,850,850,850,850,0
|
|
20230803,104700,49180053,850,850,850,850,0
|
|
20230803,104600,49180053,850,850,850,850,0
|
|
20230803,104500,49180053,850,850,850,850,0
|
|
20230803,104400,49180053,850,850,850,850,0
|
|
20230803,104300,49180053,850,850,850,850,0
|
|
20230803,104200,49180053,850,850,850,850,0
|
|
20230803,104100,49180053,850,852,852,850,10000
|
|
20230803,104000,40671237,857,857,857,857,1
|
|
20230803,103900,40670380,857,857,857,857,0
|
|
20230803,103800,40670380,857,857,857,857,0
|
|
20230803,103700,40670380,857,857,857,857,0
|
|
20230803,103600,40670380,857,853,857,853,175
|
|
20230803,103500,40521101,852,852,852,852,0
|
|
20230803,103400,40521101,852,852,852,852,350
|
|
20230803,103300,40222901,852,852,852,852,0
|
|
20230803,103200,40222901,852,853,853,852,40
|
|
20230803,103100,40188799,857,857,857,857,0
|
|
20230803,103000,40188799,857,857,857,857,0
|
|
20230803,102900,40188799,857,857,857,857,0
|
|
20230803,102800,40188799,857,855,857,855,17
|
|
20230803,102700,40174260,855,852,857,852,1017
|
|
20230803,102600,39307724,855,856,856,855,109
|
|
20230803,102500,39214520,856,856,856,856,91
|
|
20230803,102400,39136624,851,851,851,851,0
|
|
20230803,102300,39136624,851,851,851,851,0
|
|
20230803,102200,39136624,851,851,851,851,0
|
|
20230803,102100,39136624,851,851,851,851,0
|
|
20230803,102000,39136624,851,851,851,851,0
|
|
20230803,101900,39136624,851,851,851,851,0
|
|
20230803,101800,39136624,851,851,851,851,0
|
|
20230803,101700,39136624,851,851,851,851,0
|
|
20230803,101600,39136624,851,851,851,851,0
|
|
20230803,101500,39136624,851,855,855,851,1233
|
|
20230803,101400,38087148,857,857,857,857,10
|
|
20230803,101300,38078578,853,853,853,853,0
|
|
20230803,101200,38078578,853,853,853,853,0
|
|
20230803,101100,38078578,853,853,853,853,0
|
|
20230803,101000,38078578,853,853,853,853,0
|
|
20230803,100900,38078578,853,853,853,853,0
|
|
20230803,100800,38078578,853,856,856,853,6150
|
|
20230803,100700,32820459,857,857,857,857,0
|
|
20230803,100600,32820459,857,857,857,857,428
|
|
20230803,100500,32453663,861,861,861,861,0
|
|
20230803,100400,32453663,861,861,861,861,0
|
|
20230803,100300,32453663,861,861,861,861,0
|
|
20230803,100200,32453663,861,859,861,859,900
|
|
20230803,100100,31678851,857,857,857,857,0
|
|
20230803,100000,31678851,857,857,857,857,0
|
|
20230803,095900,31678851,857,857,857,857,0
|
|
20230803,095800,31678851,857,857,857,857,0
|
|
20230803,095700,31678851,857,857,857,857,17
|
|
20230803,095600,31664282,859,859,859,859,0
|
|
20230803,095500,31664282,859,859,859,859,0
|
|
20230803,095400,31664282,859,859,859,859,0
|
|
20230803,095300,31664282,859,859,859,859,0
|
|
20230803,095200,31664282,859,859,860,859,51
|
|
20230803,095100,31620454,861,859,861,859,36
|
|
20230803,095000,31589496,854,854,854,854,0
|
|
20230803,094900,31589496,854,855,855,854,2
|
|
20230803,094800,31587787,860,859,860,854,30
|
|
20230803,094700,31562049,854,854,854,854,0
|
|
20230803,094600,31562049,854,854,854,854,0
|
|
20230803,094500,31562049,854,854,854,854,0
|
|
20230803,094400,31562049,854,854,854,854,0
|
|
20230803,094300,31562049,854,854,854,854,0
|
|
20230803,094200,31562049,854,859,859,854,163
|
|
20230803,094100,31422532,860,860,860,860,0
|
|
20230803,094000,31422532,860,860,860,860,0
|
|
20230803,093900,31422532,860,860,860,860,0
|
|
20230803,093800,31422532,860,860,860,860,0
|
|
20230803,093700,31422532,860,860,860,860,1
|
|
20230803,093600,31421672,861,861,861,861,1
|
|
20230803,093500,31420811,852,852,852,852,0
|
|
20230803,093400,31420811,852,852,852,852,0
|
|
20230803,093300,31420811,852,852,852,852,0
|
|
20230803,093200,31420811,852,852,852,852,0
|
|
20230803,093100,31420811,852,852,852,852,0
|
|
20230803,093000,31420811,852,859,859,852,1417
|
|
20230803,092900,30212741,853,853,853,853,75
|
|
20230803,092800,30148766,852,854,854,852,806
|
|
20230803,092700,29460616,854,854,854,854,1
|
|
20230803,092600,29459762,860,860,860,860,0
|
|
20230803,092500,29459762,860,860,860,860,89
|
|
20230803,092400,29383222,854,854,854,854,0
|
|
20230803,092300,29383222,854,854,854,854,0
|
|
20230803,092200,29383222,854,854,854,854,6
|
|
20230803,092100,29378098,860,860,860,860,47
|
|
20230803,092000,29337678,857,856,858,856,1455
|
|
20230803,091900,28090913,854,854,854,854,0
|
|
20230803,091800,28090913,854,854,854,854,300
|
|
20230803,091700,27834713,854,854,854,854,0
|
|
20230803,091600,27834713,854,855,856,854,1001
|
|
20230803,091500,26979698,868,868,868,868,0
|
|
20230803,091400,26979698,868,868,868,868,0
|
|
20230803,091300,26979698,868,868,868,868,0
|
|
20230803,091200,26979698,868,868,868,868,20
|
|
20230803,091100,26962338,868,868,868,868,58
|
|
20230803,091000,26911994,852,847,852,847,7685
|
|
20230803,090900,20387635,848,848,848,848,0
|
|
20230803,090800,20387635,848,848,848,848,0
|
|
20230803,090700,20387635,848,848,848,847,509
|
|
20230803,090600,19956049,844,843,844,843,663
|
|
20230803,090500,19396877,841,847,847,841,9647
|
|
20230803,090400,11226738,847,846,847,846,2729
|
|
20230803,090300,8915475,848,842,848,831,1815
|
|
20230803,090200,7406431,830,850,850,830,6609
|
|
20230803,090100,1874155,850,860,860,850,2142
|
|
20230803,090000,53324,860,864,864,860,62
|