621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,191800,87199347,846,846,846,846,515
|
|
20230807,191700,87199347,846,846,846,846,0
|
|
20230807,191600,87199347,846,846,846,846,0
|
|
20230807,191500,87199347,846,846,846,846,0
|
|
20230807,191400,87199347,846,846,846,846,0
|
|
20230807,191300,87199347,846,846,846,846,0
|
|
20230807,191200,87199347,846,846,846,846,0
|
|
20230807,191100,87199347,846,846,846,846,0
|
|
20230807,191000,87199347,846,846,846,846,0
|
|
20230807,190900,87199347,846,846,846,846,0
|
|
20230807,190800,87199347,846,846,846,846,0
|
|
20230807,190700,87199347,846,846,846,846,0
|
|
20230807,190600,87199347,846,846,846,846,0
|
|
20230807,190500,87199347,846,846,846,846,0
|
|
20230807,190400,87199347,846,846,846,846,0
|
|
20230807,190300,87199347,846,846,846,846,0
|
|
20230807,190200,87199347,846,846,846,846,0
|
|
20230807,190100,87199347,846,846,846,846,0
|
|
20230807,190000,87199347,846,846,846,846,0
|
|
20230807,185900,87199347,846,846,846,846,0
|
|
20230807,185800,87199347,846,846,846,846,0
|
|
20230807,185700,87199347,846,846,846,846,0
|
|
20230807,185600,87199347,846,846,846,846,0
|
|
20230807,185500,87199347,846,846,846,846,0
|
|
20230807,185400,87199347,846,846,846,846,0
|
|
20230807,185300,87199347,846,846,846,846,0
|
|
20230807,185200,87199347,846,846,846,846,0
|
|
20230807,185100,87199347,846,846,846,846,0
|
|
20230807,185000,87199347,846,846,846,846,0
|
|
20230807,184900,87199347,846,846,846,846,0
|
|
20230807,184800,87199347,846,846,846,846,515
|
|
20230807,184700,87199347,846,846,846,846,0
|
|
20230807,184600,87199347,846,846,846,846,0
|
|
20230807,184500,87199347,846,846,846,846,0
|
|
20230807,184400,87199347,846,846,846,846,0
|
|
20230807,184300,87199347,846,846,846,846,0
|
|
20230807,184200,87199347,846,846,846,846,0
|
|
20230807,184100,87199347,846,846,846,846,0
|
|
20230807,184000,87199347,846,846,846,846,0
|
|
20230807,183900,87199347,846,846,846,846,0
|
|
20230807,183800,87199347,846,846,846,846,0
|
|
20230807,183700,87199347,846,846,846,846,0
|
|
20230807,183600,87199347,846,846,846,846,0
|
|
20230807,183500,87199347,846,846,846,846,0
|
|
20230807,183400,87199347,846,846,846,846,0
|
|
20230807,183300,87199347,846,846,846,846,0
|
|
20230807,183200,87199347,846,846,846,846,0
|
|
20230807,183100,87199347,846,846,846,846,0
|
|
20230807,183000,87199347,846,846,846,846,0
|
|
20230807,182900,87199347,846,846,846,846,0
|
|
20230807,182800,87199347,846,846,846,846,0
|
|
20230807,182700,87199347,846,846,846,846,0
|
|
20230807,182600,87199347,846,846,846,846,0
|
|
20230807,182500,87199347,846,846,846,846,0
|
|
20230807,182400,87199347,846,846,846,846,0
|
|
20230807,182300,87199347,846,846,846,846,0
|
|
20230807,182200,87199347,846,846,846,846,0
|
|
20230807,182100,87199347,846,846,846,846,0
|
|
20230807,182000,87199347,846,846,846,846,0
|
|
20230807,181900,87199347,846,846,846,846,0
|
|
20230807,181800,87199347,846,846,846,846,515
|
|
20230807,181700,87199347,846,846,846,846,0
|
|
20230807,181600,87199347,846,846,846,846,0
|
|
20230807,181500,87199347,846,846,846,846,0
|
|
20230807,181400,87199347,846,846,846,846,0
|
|
20230807,181300,87199347,846,846,846,846,0
|
|
20230807,181200,87199347,846,846,846,846,0
|
|
20230807,181100,87199347,846,846,846,846,0
|
|
20230807,181000,87199347,846,846,846,846,0
|
|
20230807,180900,87199347,846,846,846,846,0
|
|
20230807,180800,87199347,846,846,846,846,0
|
|
20230807,180700,87199347,846,846,846,846,0
|
|
20230807,180600,87199347,846,846,846,846,0
|
|
20230807,180500,87199347,846,846,846,846,0
|
|
20230807,180400,87199347,846,846,846,846,0
|
|
20230807,180300,87199347,846,846,846,846,0
|
|
20230807,180200,87199347,846,846,846,846,0
|
|
20230807,180100,87199347,846,846,846,846,0
|
|
20230807,180000,87199347,846,846,846,846,0
|
|
20230807,175900,87199347,846,846,846,846,0
|
|
20230807,175800,87199347,846,846,846,846,0
|
|
20230807,175700,87199347,846,846,846,846,0
|
|
20230807,175600,87199347,846,846,846,846,0
|
|
20230807,175500,87199347,846,846,846,846,0
|
|
20230807,175400,87199347,846,846,846,846,0
|
|
20230807,175300,87199347,846,846,846,846,0
|
|
20230807,175200,87199347,846,846,846,846,0
|
|
20230807,175100,87199347,846,846,846,846,0
|
|
20230807,175000,87199347,846,846,846,846,0
|
|
20230807,174900,87199347,846,846,846,846,0
|
|
20230807,174800,87199347,846,846,846,846,515
|
|
20230807,174700,87199347,846,846,846,846,0
|
|
20230807,174600,87199347,846,846,846,846,0
|
|
20230807,174500,87199347,846,846,846,846,0
|
|
20230807,174400,87199347,846,846,846,846,0
|
|
20230807,174300,87199347,846,846,846,846,0
|
|
20230807,174200,87199347,846,846,846,846,0
|
|
20230807,174100,87199347,846,846,846,846,0
|
|
20230807,174000,87199347,846,846,846,846,0
|
|
20230807,173900,87199347,846,846,846,846,0
|
|
20230807,173800,87199347,846,846,846,846,0
|
|
20230807,173700,87199347,846,846,846,846,0
|
|
20230807,173600,87199347,846,846,846,846,0
|
|
20230807,173500,87199347,846,846,846,846,0
|
|
20230807,173400,87199347,846,846,846,846,0
|
|
20230807,173300,87199347,846,846,846,846,0
|
|
20230807,173200,87199347,846,846,846,846,0
|
|
20230807,173100,87199347,846,846,846,846,0
|
|
20230807,173000,87199347,846,846,846,846,0
|
|
20230807,172900,87199347,846,846,846,846,0
|
|
20230807,172800,87199347,846,846,846,846,0
|
|
20230807,172700,87199347,846,846,846,846,0
|
|
20230807,172600,87199347,846,846,846,846,0
|
|
20230807,172500,87199347,846,846,846,846,0
|
|
20230807,172400,87199347,846,846,846,846,0
|
|
20230807,172300,87199347,846,846,846,846,0
|
|
20230807,172200,87199347,846,846,846,846,0
|
|
20230807,172100,87199347,846,846,846,846,0
|
|
20230807,172000,87199347,846,846,846,846,0
|
|
20230807,171900,87199347,846,846,846,846,0
|
|
20230807,171800,87199347,846,846,846,846,515
|
|
20230807,171700,87199347,846,846,846,846,0
|
|
20230807,171600,87199347,846,846,846,846,0
|
|
20230807,171500,87199347,846,846,846,846,0
|
|
20230807,171400,87199347,846,846,846,846,0
|
|
20230807,171300,87199347,846,846,846,846,0
|
|
20230807,171200,87199347,846,846,846,846,0
|
|
20230807,171100,87199347,846,846,846,846,0
|
|
20230807,171000,87199347,846,846,846,846,0
|
|
20230807,170900,87199347,846,846,846,846,0
|
|
20230807,170800,87199347,846,846,846,846,0
|
|
20230807,170700,87199347,846,846,846,846,0
|
|
20230807,170600,87199347,846,846,846,846,0
|
|
20230807,170500,87199347,846,846,846,846,0
|
|
20230807,170400,87199347,846,846,846,846,0
|
|
20230807,170300,87199347,846,846,846,846,0
|
|
20230807,170200,87199347,846,846,846,846,0
|
|
20230807,170100,87199347,846,846,846,846,0
|
|
20230807,170000,87199347,846,846,846,846,0
|
|
20230807,165900,87199347,846,846,846,846,0
|
|
20230807,165800,87199347,846,846,846,846,0
|
|
20230807,165700,87199347,846,846,846,846,0
|
|
20230807,165600,87199347,846,846,846,846,0
|
|
20230807,165500,87199347,846,846,846,846,0
|
|
20230807,165400,87199347,846,846,846,846,0
|
|
20230807,165300,87199347,846,846,846,846,0
|
|
20230807,165200,87199347,846,846,846,846,0
|
|
20230807,165100,87199347,846,846,846,846,0
|
|
20230807,165000,87199347,846,846,846,846,0
|
|
20230807,164900,87199347,846,846,846,846,0
|
|
20230807,164800,87199347,846,846,846,846,515
|
|
20230807,164700,87199347,846,846,846,846,0
|
|
20230807,164600,87199347,846,846,846,846,0
|
|
20230807,164500,87199347,846,846,846,846,0
|
|
20230807,164400,87199347,846,846,846,846,0
|
|
20230807,164300,87199347,846,846,846,846,0
|
|
20230807,164200,87199347,846,846,846,846,0
|
|
20230807,164100,87199347,846,846,846,846,0
|
|
20230807,164000,87199347,846,846,846,846,0
|
|
20230807,163900,87199347,846,846,846,846,0
|
|
20230807,163800,87199347,846,846,846,846,0
|
|
20230807,163700,87199347,846,846,846,846,0
|
|
20230807,163600,87199347,846,846,846,846,0
|
|
20230807,163500,87199347,846,846,846,846,0
|
|
20230807,163400,87199347,846,846,846,846,0
|
|
20230807,163300,87199347,846,846,846,846,0
|
|
20230807,163200,87199347,846,846,846,846,0
|
|
20230807,163100,87199347,846,846,846,846,0
|
|
20230807,163000,87199347,846,846,846,846,0
|
|
20230807,162900,87199347,846,846,846,846,0
|
|
20230807,162800,87199347,846,846,846,846,0
|
|
20230807,162700,87199347,846,846,846,846,0
|
|
20230807,162600,87199347,846,846,846,846,0
|
|
20230807,162500,87199347,846,846,846,846,0
|
|
20230807,162400,87199347,846,846,846,846,0
|
|
20230807,162300,87199347,846,846,846,846,0
|
|
20230807,162200,87199347,846,846,846,846,0
|
|
20230807,162100,87199347,846,846,846,846,0
|
|
20230807,162000,87199347,846,846,846,846,0
|
|
20230807,161900,87199347,846,846,846,846,0
|
|
20230807,161800,87199347,846,846,846,846,515
|
|
20230807,161700,87199347,846,846,846,846,0
|
|
20230807,161600,87199347,846,846,846,846,0
|
|
20230807,161500,87199347,846,846,846,846,0
|
|
20230807,161400,87199347,846,846,846,846,0
|
|
20230807,161300,87199347,846,846,846,846,0
|
|
20230807,161200,87199347,846,846,846,846,0
|
|
20230807,161100,87199347,846,846,846,846,0
|
|
20230807,161000,87199347,846,846,846,846,0
|
|
20230807,160900,87199347,846,846,846,846,0
|
|
20230807,160800,87199347,846,846,846,846,0
|
|
20230807,160700,87199347,846,846,846,846,0
|
|
20230807,160600,87199347,846,846,846,846,0
|
|
20230807,160500,87199347,846,846,846,846,0
|
|
20230807,160400,87199347,846,846,846,846,0
|
|
20230807,160300,87199347,846,846,846,846,0
|
|
20230807,160200,87199347,846,846,846,846,0
|
|
20230807,160100,87199347,846,846,846,846,0
|
|
20230807,160000,87199347,846,846,846,846,0
|
|
20230807,155900,87199347,846,846,846,846,0
|
|
20230807,155800,87199347,846,846,846,846,0
|
|
20230807,155700,87199347,846,846,846,846,0
|
|
20230807,155600,87199347,846,846,846,846,0
|
|
20230807,155500,87199347,846,846,846,846,0
|
|
20230807,155400,87199347,846,846,846,846,0
|
|
20230807,155300,87199347,846,846,846,846,0
|
|
20230807,155200,87199347,846,846,846,846,0
|
|
20230807,155100,87199347,846,846,846,846,0
|
|
20230807,155000,87199347,846,846,846,846,0
|
|
20230807,154900,87199347,846,846,846,846,0
|
|
20230807,154800,87199347,846,846,846,846,515
|
|
20230807,154700,87199347,846,846,846,846,0
|
|
20230807,154600,87199347,846,846,846,846,0
|
|
20230807,154500,87199347,846,846,846,846,0
|
|
20230807,154400,87199347,846,846,846,846,0
|
|
20230807,154300,87199347,846,846,846,846,0
|
|
20230807,154200,87199347,846,846,846,846,0
|
|
20230807,154100,87199347,846,846,846,846,0
|
|
20230807,154000,87199347,846,846,846,846,0
|
|
20230807,153900,87199347,846,846,846,846,0
|
|
20230807,153800,87199347,846,846,846,846,0
|
|
20230807,153700,87199347,846,846,846,846,0
|
|
20230807,153600,87199347,846,846,846,846,0
|
|
20230807,153500,87199347,846,846,846,846,0
|
|
20230807,153400,87199347,846,846,846,846,0
|
|
20230807,153300,87199347,846,846,846,846,0
|
|
20230807,153200,87199347,846,846,846,846,0
|
|
20230807,153100,87199347,846,846,846,846,0
|
|
20230807,153000,87199347,846,846,846,846,515
|
|
20230807,152900,86763657,848,848,848,848,0
|
|
20230807,152800,86763657,848,848,848,848,0
|
|
20230807,152700,86763657,848,848,848,848,0
|
|
20230807,152600,86763657,848,848,848,848,0
|
|
20230807,152500,86763657,848,848,848,848,0
|
|
20230807,152400,86763657,848,848,848,848,0
|
|
20230807,152300,86763657,848,848,848,848,0
|
|
20230807,152200,86763657,848,848,848,848,0
|
|
20230807,152100,86763657,848,848,848,848,0
|
|
20230807,152000,86763657,848,848,848,848,0
|
|
20230807,151900,86763657,848,848,848,848,21
|
|
20230807,151800,86745849,844,847,847,842,3394
|
|
20230807,151700,83879911,851,851,851,851,0
|
|
20230807,151600,83879911,851,851,851,851,0
|
|
20230807,151500,83879911,851,851,851,851,0
|
|
20230807,151400,83879911,851,851,851,851,0
|
|
20230807,151300,83879911,851,851,851,851,0
|
|
20230807,151200,83879911,851,851,851,851,0
|
|
20230807,151100,83879911,851,851,851,851,1
|
|
20230807,151000,83879060,848,848,848,848,0
|
|
20230807,150900,83879060,848,848,848,848,0
|
|
20230807,150800,83879060,848,849,851,848,1575
|
|
20230807,150700,82538851,850,850,850,850,0
|
|
20230807,150600,82538851,850,848,850,848,100
|
|
20230807,150500,82454036,849,849,849,849,0
|
|
20230807,150400,82454036,849,849,849,849,0
|
|
20230807,150300,82454036,849,849,849,849,0
|
|
20230807,150200,82454036,849,849,849,849,0
|
|
20230807,150100,82454036,849,847,850,847,2517
|
|
20230807,150000,80314812,849,848,849,848,1870
|
|
20230807,145900,78727190,849,849,849,849,0
|
|
20230807,145800,78727190,849,849,849,849,0
|
|
20230807,145700,78727190,849,849,849,849,0
|
|
20230807,145600,78727190,849,849,849,849,0
|
|
20230807,145500,78727190,849,849,849,849,0
|
|
20230807,145400,78727190,849,849,849,849,0
|
|
20230807,145300,78727190,849,849,849,849,0
|
|
20230807,145200,78727190,849,849,849,849,0
|
|
20230807,145100,78727190,849,849,849,849,0
|
|
20230807,145000,78727190,849,849,849,849,0
|
|
20230807,144900,78727190,849,849,849,849,0
|
|
20230807,144800,78727190,849,849,849,849,100
|
|
20230807,144700,78642290,849,849,849,849,0
|
|
20230807,144600,78642290,849,849,849,849,4
|
|
20230807,144500,78638894,849,847,849,847,3
|
|
20230807,144400,78636351,848,848,848,848,0
|
|
20230807,144300,78636351,848,848,848,848,1
|
|
20230807,144200,78635503,841,841,841,841,0
|
|
20230807,144100,78635503,841,844,844,841,100
|
|
20230807,144000,78551262,849,849,849,849,0
|
|
20230807,143900,78551262,849,849,849,849,40
|
|
20230807,143800,78517302,849,849,849,849,0
|
|
20230807,143700,78517302,849,849,849,849,1
|
|
20230807,143600,78516453,846,846,846,846,0
|
|
20230807,143500,78516453,846,845,846,845,41
|
|
20230807,143400,78481805,844,844,844,844,0
|
|
20230807,143300,78481805,844,844,844,844,0
|
|
20230807,143200,78481805,844,844,844,844,0
|
|
20230807,143100,78481805,844,844,844,844,0
|
|
20230807,143000,78481805,844,844,844,844,100
|
|
20230807,142900,78397405,842,842,842,842,0
|
|
20230807,142800,78397405,842,844,844,842,9
|
|
20230807,142700,78389823,844,844,844,844,350
|
|
20230807,142600,78094423,844,844,844,844,0
|
|
20230807,142500,78094423,844,844,844,844,0
|
|
20230807,142400,78094423,844,844,844,844,0
|
|
20230807,142300,78094423,844,844,844,844,0
|
|
20230807,142200,78094423,844,844,844,844,0
|
|
20230807,142100,78094423,844,844,844,844,0
|
|
20230807,142000,78094423,844,844,844,844,20
|
|
20230807,141900,78077543,844,844,844,844,0
|
|
20230807,141800,78077543,844,844,844,844,0
|
|
20230807,141700,78077543,844,844,844,844,0
|
|
20230807,141600,78077543,844,844,844,844,0
|
|
20230807,141500,78077543,844,844,844,844,0
|
|
20230807,141400,78077543,844,844,844,844,0
|
|
20230807,141300,78077543,844,844,844,844,0
|
|
20230807,141200,78077543,844,844,844,844,0
|
|
20230807,141100,78077543,844,844,844,844,0
|
|
20230807,141000,78077543,844,844,844,844,0
|
|
20230807,140900,78077543,844,844,844,844,0
|
|
20230807,140800,78077543,844,844,844,844,0
|
|
20230807,140700,78077543,844,844,844,844,0
|
|
20230807,140600,78077543,844,844,844,844,528
|
|
20230807,140500,77631911,844,844,844,844,0
|
|
20230807,140400,77631911,844,844,844,844,0
|
|
20230807,140300,77631911,844,844,844,844,0
|
|
20230807,140200,77631911,844,844,844,844,0
|
|
20230807,140100,77631911,844,844,844,844,0
|
|
20230807,140000,77631911,844,844,844,844,0
|
|
20230807,135900,77631911,844,844,844,844,0
|
|
20230807,135800,77631911,844,844,844,844,3
|
|
20230807,135700,77629379,842,842,842,842,0
|
|
20230807,135600,77629379,842,842,842,842,281
|
|
20230807,135500,77392777,842,842,842,842,100
|
|
20230807,135400,77308577,841,841,841,841,52
|
|
20230807,135300,77264845,841,843,844,841,1556
|
|
20230807,135200,75954149,843,845,845,843,1923
|
|
20230807,135100,74331113,845,847,847,845,166
|
|
20230807,135000,74190623,847,847,847,847,0
|
|
20230807,134900,74190623,847,847,847,847,0
|
|
20230807,134800,74190623,847,847,847,847,0
|
|
20230807,134700,74190623,847,847,847,847,0
|
|
20230807,134600,74190623,847,847,847,847,0
|
|
20230807,134500,74190623,847,847,847,847,0
|
|
20230807,134400,74190623,847,848,848,847,1304
|
|
20230807,134300,73084877,851,851,851,851,0
|
|
20230807,134200,73084877,851,851,851,851,0
|
|
20230807,134100,73084877,851,851,851,851,1
|
|
20230807,134000,73084026,844,844,844,844,0
|
|
20230807,133900,73084026,844,844,844,844,0
|
|
20230807,133800,73084026,844,844,844,844,0
|
|
20230807,133700,73084026,844,844,844,844,0
|
|
20230807,133600,73084026,844,844,844,844,0
|
|
20230807,133500,73084026,844,844,844,844,0
|
|
20230807,133400,73084026,844,844,844,844,0
|
|
20230807,133300,73084026,844,844,844,844,0
|
|
20230807,133200,73084026,844,844,844,844,0
|
|
20230807,133100,73084026,844,844,844,844,0
|
|
20230807,133000,73084026,844,844,844,844,0
|
|
20230807,132900,73084026,844,844,844,844,0
|
|
20230807,132800,73084026,844,844,844,844,0
|
|
20230807,132700,73084026,844,844,844,844,0
|
|
20230807,132600,73084026,844,844,844,844,0
|
|
20230807,132500,73084026,844,844,844,844,0
|
|
20230807,132400,73084026,844,844,844,844,1
|
|
20230807,132300,73083182,851,845,851,845,2500
|
|
20230807,132200,70956708,843,843,843,843,153
|
|
20230807,132100,70827729,845,844,845,844,4145
|
|
20230807,132000,67325214,843,843,843,843,0
|
|
20230807,131900,67325214,843,843,843,843,0
|
|
20230807,131800,67325214,843,843,843,843,0
|
|
20230807,131700,67325214,843,843,843,843,0
|
|
20230807,131600,67325214,843,843,843,843,0
|
|
20230807,131500,67325214,843,843,843,843,0
|
|
20230807,131400,67325214,843,843,843,843,0
|
|
20230807,131300,67325214,843,843,843,843,0
|
|
20230807,131200,67325214,843,843,843,843,0
|
|
20230807,131100,67325214,843,843,843,843,11
|
|
20230807,131000,67315941,843,843,843,843,10
|
|
20230807,130900,67307511,843,844,844,843,287
|
|
20230807,130800,67065293,844,844,844,844,0
|
|
20230807,130700,67065293,844,844,844,844,0
|
|
20230807,130600,67065293,844,844,844,844,0
|
|
20230807,130500,67065293,844,844,844,844,0
|
|
20230807,130400,67065293,844,844,844,844,0
|
|
20230807,130300,67065293,844,849,849,844,5708
|
|
20230807,130200,62231001,849,849,849,849,0
|
|
20230807,130100,62231001,849,849,849,849,2
|
|
20230807,130000,62229303,851,851,851,851,0
|
|
20230807,125900,62229303,851,851,851,851,0
|
|
20230807,125800,62229303,851,851,851,851,0
|
|
20230807,125700,62229303,851,851,851,851,1
|
|
20230807,125600,62228452,849,849,849,849,0
|
|
20230807,125500,62228452,849,849,849,849,0
|
|
20230807,125400,62228452,849,849,849,849,0
|
|
20230807,125300,62228452,849,849,849,849,60
|
|
20230807,125200,62177512,851,851,851,851,0
|
|
20230807,125100,62177512,851,851,851,851,0
|
|
20230807,125000,62177512,851,851,851,851,12
|
|
20230807,124900,62167300,851,851,851,851,101
|
|
20230807,124800,62081349,850,850,850,850,0
|
|
20230807,124700,62081349,850,850,850,850,0
|
|
20230807,124600,62081349,850,850,850,850,0
|
|
20230807,124500,62081349,850,850,850,850,0
|
|
20230807,124400,62081349,850,850,850,850,0
|
|
20230807,124300,62081349,850,850,850,850,0
|
|
20230807,124200,62081349,850,850,850,850,0
|
|
20230807,124100,62081349,850,850,850,850,0
|
|
20230807,124000,62081349,850,850,850,850,0
|
|
20230807,123900,62081349,850,850,850,850,0
|
|
20230807,123800,62081349,850,850,850,850,0
|
|
20230807,123700,62081349,850,850,850,850,0
|
|
20230807,123600,62081349,850,850,850,850,18
|
|
20230807,123500,62066049,851,851,851,851,49
|
|
20230807,123400,62024350,851,851,851,851,1000
|
|
20230807,123300,61173350,855,855,855,855,0
|
|
20230807,123200,61173350,855,855,855,855,0
|
|
20230807,123100,61173350,855,855,855,855,0
|
|
20230807,123000,61173350,855,855,855,855,0
|
|
20230807,122900,61173350,855,855,855,855,0
|
|
20230807,122800,61173350,855,855,855,855,0
|
|
20230807,122700,61173350,855,855,855,855,0
|
|
20230807,122600,61173350,855,855,855,855,0
|
|
20230807,122500,61173350,855,855,855,855,0
|
|
20230807,122400,61173350,855,855,855,855,0
|
|
20230807,122300,61173350,855,855,855,855,0
|
|
20230807,122200,61173350,855,855,855,855,0
|
|
20230807,122100,61173350,855,855,855,855,0
|
|
20230807,122000,61173350,855,855,855,855,0
|
|
20230807,121900,61173350,855,855,855,855,0
|
|
20230807,121800,61173350,855,855,855,855,0
|
|
20230807,121700,61173350,855,855,855,855,0
|
|
20230807,121600,61173350,855,855,855,855,0
|
|
20230807,121500,61173350,855,855,855,855,0
|
|
20230807,121400,61173350,855,855,855,855,0
|
|
20230807,121300,61173350,855,855,855,855,0
|
|
20230807,121200,61173350,855,855,855,855,0
|
|
20230807,121100,61173350,855,855,855,855,0
|
|
20230807,121000,61173350,855,855,855,855,0
|
|
20230807,120900,61173350,855,855,855,855,0
|
|
20230807,120800,61173350,855,855,855,855,0
|
|
20230807,120700,61173350,855,855,855,855,0
|
|
20230807,120600,61173350,855,855,855,855,0
|
|
20230807,120500,61173350,855,855,855,855,0
|
|
20230807,120400,61173350,855,855,855,855,0
|
|
20230807,120300,61173350,855,855,855,855,0
|
|
20230807,120200,61173350,855,855,855,855,0
|
|
20230807,120100,61173350,855,855,855,855,0
|
|
20230807,120000,61173350,855,855,855,855,4
|
|
20230807,115900,61169930,854,854,854,854,0
|
|
20230807,115800,61169930,854,854,854,854,0
|
|
20230807,115700,61169930,854,854,854,854,0
|
|
20230807,115600,61169930,854,854,854,854,0
|
|
20230807,115500,61169930,854,854,854,854,0
|
|
20230807,115400,61169930,854,854,854,854,0
|
|
20230807,115300,61169930,854,854,854,854,0
|
|
20230807,115200,61169930,854,854,854,854,0
|
|
20230807,115100,61169930,854,854,854,854,0
|
|
20230807,115000,61169930,854,854,854,854,0
|
|
20230807,114900,61169930,854,854,854,854,0
|
|
20230807,114800,61169930,854,854,854,854,2
|
|
20230807,114700,61168222,854,854,854,852,5911
|
|
20230807,114600,56120799,854,854,854,854,200
|
|
20230807,114500,55949999,848,848,848,848,0
|
|
20230807,114400,55949999,848,848,848,848,0
|
|
20230807,114300,55949999,848,848,848,848,0
|
|
20230807,114200,55949999,848,848,848,848,0
|
|
20230807,114100,55949999,848,848,848,848,63
|
|
20230807,114000,55896575,854,854,854,854,0
|
|
20230807,113900,55896575,854,854,854,854,0
|
|
20230807,113800,55896575,854,854,854,854,0
|
|
20230807,113700,55896575,854,854,854,854,0
|
|
20230807,113600,55896575,854,854,854,854,0
|
|
20230807,113500,55896575,854,854,854,854,0
|
|
20230807,113400,55896575,854,854,854,854,0
|
|
20230807,113300,55896575,854,854,854,854,1
|
|
20230807,113200,55895721,854,854,854,854,0
|
|
20230807,113100,55895721,854,854,854,854,0
|
|
20230807,113000,55895721,854,853,854,853,2
|
|
20230807,112900,55894014,853,853,853,853,2
|
|
20230807,112800,55892308,854,850,854,850,60
|
|
20230807,112700,55841280,847,847,847,847,0
|
|
20230807,112600,55841280,847,847,847,847,0
|
|
20230807,112500,55841280,847,847,847,847,0
|
|
20230807,112400,55841280,847,847,847,847,1
|
|
20230807,112300,55840433,854,854,854,854,0
|
|
20230807,112200,55840433,854,854,854,854,0
|
|
20230807,112100,55840433,854,854,854,854,0
|
|
20230807,112000,55840433,854,854,854,854,0
|
|
20230807,111900,55840433,854,854,854,854,7
|
|
20230807,111800,55834455,854,854,854,854,120
|
|
20230807,111700,55731975,854,854,854,854,0
|
|
20230807,111600,55731975,854,854,854,854,1
|
|
20230807,111500,55731121,854,854,854,854,11
|
|
20230807,111400,55721727,854,854,854,854,39
|
|
20230807,111300,55688421,854,854,854,854,0
|
|
20230807,111200,55688421,854,854,854,854,0
|
|
20230807,111100,55688421,854,854,854,854,10
|
|
20230807,111000,55679881,848,848,848,848,0
|
|
20230807,110900,55679881,848,848,848,848,0
|
|
20230807,110800,55679881,848,848,848,848,0
|
|
20230807,110700,55679881,848,848,848,848,2
|
|
20230807,110600,55678185,854,854,854,854,1
|
|
20230807,110500,55677331,846,846,846,846,0
|
|
20230807,110400,55677331,846,846,846,846,0
|
|
20230807,110300,55677331,846,846,846,846,1
|
|
20230807,110200,55676485,854,854,854,854,0
|
|
20230807,110100,55676485,854,854,854,854,0
|
|
20230807,110000,55676485,854,854,854,854,100
|
|
20230807,105900,55591085,857,857,857,857,0
|
|
20230807,105800,55591085,857,857,857,857,0
|
|
20230807,105700,55591085,857,857,857,857,0
|
|
20230807,105600,55591085,857,857,857,857,0
|
|
20230807,105500,55591085,857,857,857,857,0
|
|
20230807,105400,55591085,857,855,857,855,2
|
|
20230807,105300,55589373,839,839,839,839,0
|
|
20230807,105200,55589373,839,846,846,839,4000
|
|
20230807,105100,52230482,858,858,858,858,0
|
|
20230807,105000,52230482,858,849,858,849,756
|
|
20230807,104900,51587853,849,847,849,847,725
|
|
20230807,104800,50973758,846,845,846,845,6
|
|
20230807,104700,50968685,846,846,846,846,2
|
|
20230807,104600,50966993,846,847,847,845,106
|
|
20230807,104500,50877220,846,846,846,846,0
|
|
20230807,104400,50877220,846,846,846,846,0
|
|
20230807,104300,50877220,846,846,846,846,0
|
|
20230807,104200,50877220,846,846,846,846,0
|
|
20230807,104100,50877220,846,846,846,846,0
|
|
20230807,104000,50877220,846,846,846,846,0
|
|
20230807,103900,50877220,846,846,846,846,0
|
|
20230807,103800,50877220,846,846,846,846,61
|
|
20230807,103700,50825614,845,845,845,845,0
|
|
20230807,103600,50825614,845,845,845,845,0
|
|
20230807,103500,50825614,845,844,845,844,4149
|
|
20230807,103400,47319797,844,844,844,844,0
|
|
20230807,103300,47319797,844,844,844,844,0
|
|
20230807,103200,47319797,844,844,844,844,52
|
|
20230807,103100,47275909,839,844,844,839,441
|
|
20230807,103000,46905605,845,845,845,845,0
|
|
20230807,102900,46905605,845,845,845,845,1000
|
|
20230807,102800,46060605,844,844,844,844,0
|
|
20230807,102700,46060605,844,844,844,844,0
|
|
20230807,102600,46060605,844,844,844,844,0
|
|
20230807,102500,46060605,844,844,844,844,0
|
|
20230807,102400,46060605,844,844,844,844,0
|
|
20230807,102300,46060605,844,844,844,844,0
|
|
20230807,102200,46060605,844,843,844,843,71
|
|
20230807,102100,46000682,839,841,841,839,759
|
|
20230807,102000,45363613,847,847,847,847,0
|
|
20230807,101900,45363613,847,847,847,847,0
|
|
20230807,101800,45363613,847,847,847,847,0
|
|
20230807,101700,45363613,847,847,847,847,0
|
|
20230807,101600,45363613,847,847,847,847,0
|
|
20230807,101500,45363613,847,847,847,847,0
|
|
20230807,101400,45363613,847,847,847,847,0
|
|
20230807,101300,45363613,847,847,847,847,0
|
|
20230807,101200,45363613,847,847,847,847,0
|
|
20230807,101100,45363613,847,847,847,847,0
|
|
20230807,101000,45363613,847,847,847,847,0
|
|
20230807,100900,45363613,847,847,847,847,4585
|
|
20230807,100800,41480118,850,850,850,850,1257
|
|
20230807,100700,40411668,863,863,863,863,0
|
|
20230807,100600,40411668,863,863,863,863,0
|
|
20230807,100500,40411668,863,863,863,863,200
|
|
20230807,100400,40239068,864,864,864,864,10
|
|
20230807,100300,40230428,864,864,864,864,2
|
|
20230807,100200,40228700,849,849,849,849,0
|
|
20230807,100100,40228700,849,849,849,849,1061
|
|
20230807,100000,39327911,848,848,848,848,134
|
|
20230807,095900,39214279,848,848,848,848,0
|
|
20230807,095800,39214279,848,848,848,848,0
|
|
20230807,095700,39214279,848,848,848,848,0
|
|
20230807,095600,39214279,848,848,848,848,3
|
|
20230807,095500,39211735,841,841,841,841,387
|
|
20230807,095400,38886268,839,839,839,839,94
|
|
20230807,095300,38807402,839,839,839,839,0
|
|
20230807,095200,38807402,839,839,839,839,0
|
|
20230807,095100,38807402,839,841,841,839,155
|
|
20230807,095000,38677227,841,841,841,841,57
|
|
20230807,094900,38629290,841,841,841,841,0
|
|
20230807,094800,38629290,841,842,842,841,490
|
|
20230807,094700,38217180,843,843,843,843,0
|
|
20230807,094600,38217180,843,846,846,843,43
|
|
20230807,094500,38180903,847,848,848,847,23
|
|
20230807,094400,38161412,848,848,848,848,0
|
|
20230807,094300,38161412,848,848,848,848,0
|
|
20230807,094200,38161412,848,848,848,848,0
|
|
20230807,094100,38161412,848,848,848,848,122
|
|
20230807,094000,38057956,848,848,848,848,1
|
|
20230807,093900,38057108,847,847,847,847,2
|
|
20230807,093800,38055414,848,848,848,848,0
|
|
20230807,093700,38055414,848,844,848,844,3
|
|
20230807,093600,38052878,848,848,848,848,0
|
|
20230807,093500,38052878,848,844,848,840,990
|
|
20230807,093400,37221102,845,845,845,845,1
|
|
20230807,093300,37220257,846,847,847,846,24
|
|
20230807,093200,37199943,847,847,847,847,2040
|
|
20230807,093100,35472063,848,848,848,848,0
|
|
20230807,093000,35472063,848,846,848,846,54
|
|
20230807,092900,35426363,848,848,848,848,3
|
|
20230807,092800,35423819,847,843,847,842,379
|
|
20230807,092700,35104637,844,844,844,844,338
|
|
20230807,092600,34819365,848,848,848,848,0
|
|
20230807,092500,34819365,848,848,848,848,0
|
|
20230807,092400,34819365,848,848,848,848,0
|
|
20230807,092300,34819365,848,848,848,848,0
|
|
20230807,092200,34819365,848,848,848,848,6
|
|
20230807,092100,34814277,840,840,840,840,0
|
|
20230807,092000,34814277,840,840,840,840,0
|
|
20230807,091900,34814277,840,847,847,840,6000
|
|
20230807,091800,29768398,844,844,844,844,881
|
|
20230807,091700,29024834,844,844,844,844,126
|
|
20230807,091600,28918490,844,840,844,840,2536
|
|
20230807,091500,26778250,840,840,840,840,644
|
|
20230807,091400,26237290,841,842,842,841,284
|
|
20230807,091300,25998436,844,844,844,844,2
|
|
20230807,091200,25996748,844,844,844,844,114
|
|
20230807,091100,25900532,842,842,842,842,121
|
|
20230807,091000,25798650,842,842,842,842,174
|
|
20230807,090900,25652142,842,842,842,842,10
|
|
20230807,090800,25643722,839,840,840,839,8196
|
|
20230807,090700,18766713,839,843,843,839,2850
|
|
20230807,090600,16372337,843,843,843,843,0
|
|
20230807,090500,16372337,843,844,846,843,11892
|
|
20230807,090400,6311920,845,845,845,845,1
|
|
20230807,090300,6311075,846,851,851,846,6304
|
|
20230807,090200,952684,852,855,855,852,290
|
|
20230807,090100,705510,856,869,870,856,591
|
|
20230807,090000,191400,870,870,870,870,220
|