619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191600,115618613,821,821,821,821,4777
|
|
20230809,191500,115618613,821,821,821,821,0
|
|
20230809,191400,115618613,821,821,821,821,0
|
|
20230809,191300,115618613,821,821,821,821,0
|
|
20230809,191200,115618613,821,821,821,821,0
|
|
20230809,191100,115618613,821,821,821,821,0
|
|
20230809,191000,115618613,821,821,821,821,0
|
|
20230809,190900,115618613,821,821,821,821,0
|
|
20230809,190800,115618613,821,821,821,821,0
|
|
20230809,190700,115618613,821,821,821,821,0
|
|
20230809,190600,115618613,821,821,821,821,0
|
|
20230809,190500,115618613,821,821,821,821,0
|
|
20230809,190400,115618613,821,821,821,821,0
|
|
20230809,190300,115618613,821,821,821,821,0
|
|
20230809,190200,115618613,821,821,821,821,0
|
|
20230809,190100,115618613,821,821,821,821,0
|
|
20230809,190000,115618613,821,821,821,821,0
|
|
20230809,185900,115618613,821,821,821,821,0
|
|
20230809,185800,115618613,821,821,821,821,0
|
|
20230809,185700,115618613,821,821,821,821,0
|
|
20230809,185600,115618613,821,821,821,821,0
|
|
20230809,185500,115618613,821,821,821,821,0
|
|
20230809,185400,115618613,821,821,821,821,0
|
|
20230809,185300,115618613,821,821,821,821,0
|
|
20230809,185200,115618613,821,821,821,821,0
|
|
20230809,185100,115618613,821,821,821,821,0
|
|
20230809,185000,115618613,821,821,821,821,0
|
|
20230809,184900,115618613,821,821,821,821,0
|
|
20230809,184800,115618613,821,821,821,821,0
|
|
20230809,184700,115618613,821,821,821,821,0
|
|
20230809,184600,115618613,821,821,821,821,4777
|
|
20230809,184500,115618613,821,821,821,821,0
|
|
20230809,184400,115618613,821,821,821,821,0
|
|
20230809,184300,115618613,821,821,821,821,0
|
|
20230809,184200,115618613,821,821,821,821,0
|
|
20230809,184100,115618613,821,821,821,821,0
|
|
20230809,184000,115618613,821,821,821,821,0
|
|
20230809,183900,115618613,821,821,821,821,0
|
|
20230809,183800,115618613,821,821,821,821,0
|
|
20230809,183700,115618613,821,821,821,821,0
|
|
20230809,183600,115618613,821,821,821,821,0
|
|
20230809,183500,115618613,821,821,821,821,0
|
|
20230809,183400,115618613,821,821,821,821,0
|
|
20230809,183300,115618613,821,821,821,821,0
|
|
20230809,183200,115618613,821,821,821,821,0
|
|
20230809,183100,115618613,821,821,821,821,0
|
|
20230809,183000,115618613,821,821,821,821,0
|
|
20230809,182900,115618613,821,821,821,821,0
|
|
20230809,182800,115618613,821,821,821,821,0
|
|
20230809,182700,115618613,821,821,821,821,0
|
|
20230809,182600,115618613,821,821,821,821,0
|
|
20230809,182500,115618613,821,821,821,821,0
|
|
20230809,182400,115618613,821,821,821,821,0
|
|
20230809,182300,115618613,821,821,821,821,0
|
|
20230809,182200,115618613,821,821,821,821,0
|
|
20230809,182100,115618613,821,821,821,821,0
|
|
20230809,182000,115618613,821,821,821,821,0
|
|
20230809,181900,115618613,821,821,821,821,0
|
|
20230809,181800,115618613,821,821,821,821,0
|
|
20230809,181700,115618613,821,821,821,821,0
|
|
20230809,181600,115618613,821,821,821,821,4777
|
|
20230809,181500,115618613,821,821,821,821,0
|
|
20230809,181400,115618613,821,821,821,821,0
|
|
20230809,181300,115618613,821,821,821,821,0
|
|
20230809,181200,115618613,821,821,821,821,0
|
|
20230809,181100,115618613,821,821,821,821,0
|
|
20230809,181000,115618613,821,821,821,821,0
|
|
20230809,180900,115618613,821,821,821,821,0
|
|
20230809,180800,115618613,821,821,821,821,0
|
|
20230809,180700,115618613,821,821,821,821,0
|
|
20230809,180600,115618613,821,821,821,821,0
|
|
20230809,180500,115618613,821,821,821,821,0
|
|
20230809,180400,115618613,821,821,821,821,0
|
|
20230809,180300,115618613,821,821,821,821,0
|
|
20230809,180200,115618613,821,821,821,821,0
|
|
20230809,180100,115618613,821,821,821,821,0
|
|
20230809,180000,115618613,821,821,821,821,0
|
|
20230809,175900,115618613,821,821,821,821,0
|
|
20230809,175800,115618613,821,821,821,821,0
|
|
20230809,175700,115618613,821,821,821,821,0
|
|
20230809,175600,115618613,821,821,821,821,0
|
|
20230809,175500,115618613,821,821,821,821,0
|
|
20230809,175400,115618613,821,821,821,821,0
|
|
20230809,175300,115618613,821,821,821,821,0
|
|
20230809,175200,115618613,821,821,821,821,0
|
|
20230809,175100,115618613,821,821,821,821,0
|
|
20230809,175000,115618613,821,821,821,821,0
|
|
20230809,174900,115618613,821,821,821,821,0
|
|
20230809,174800,115618613,821,821,821,821,0
|
|
20230809,174700,115618613,821,821,821,821,0
|
|
20230809,174600,115618613,821,821,821,821,4777
|
|
20230809,174500,115618613,821,821,821,821,0
|
|
20230809,174400,115618613,821,821,821,821,0
|
|
20230809,174300,115618613,821,821,821,821,0
|
|
20230809,174200,115618613,821,821,821,821,0
|
|
20230809,174100,115618613,821,821,821,821,0
|
|
20230809,174000,115618613,821,821,821,821,0
|
|
20230809,173900,115618613,821,821,821,821,0
|
|
20230809,173800,115618613,821,821,821,821,0
|
|
20230809,173700,115618613,821,821,821,821,0
|
|
20230809,173600,115618613,821,821,821,821,0
|
|
20230809,173500,115618613,821,821,821,821,0
|
|
20230809,173400,115618613,821,821,821,821,0
|
|
20230809,173300,115618613,821,821,821,821,0
|
|
20230809,173200,115618613,821,821,821,821,0
|
|
20230809,173100,115618613,821,821,821,821,0
|
|
20230809,173000,115618613,821,821,821,821,0
|
|
20230809,172900,115618613,821,821,821,821,0
|
|
20230809,172800,115618613,821,821,821,821,0
|
|
20230809,172700,115618613,821,821,821,821,0
|
|
20230809,172600,115618613,821,821,821,821,0
|
|
20230809,172500,115618613,821,821,821,821,0
|
|
20230809,172400,115618613,821,821,821,821,0
|
|
20230809,172300,115618613,821,821,821,821,0
|
|
20230809,172200,115618613,821,821,821,821,0
|
|
20230809,172100,115618613,821,821,821,821,0
|
|
20230809,172000,115618613,821,821,821,821,0
|
|
20230809,171900,115618613,821,821,821,821,0
|
|
20230809,171800,115618613,821,821,821,821,0
|
|
20230809,171700,115618613,821,821,821,821,0
|
|
20230809,171600,115618613,821,821,821,821,4777
|
|
20230809,171500,115618613,821,821,821,821,0
|
|
20230809,171400,115618613,821,821,821,821,0
|
|
20230809,171300,115618613,821,821,821,821,0
|
|
20230809,171200,115618613,821,821,821,821,0
|
|
20230809,171100,115618613,821,821,821,821,0
|
|
20230809,171000,115618613,821,821,821,821,0
|
|
20230809,170900,115618613,821,821,821,821,0
|
|
20230809,170800,115618613,821,821,821,821,0
|
|
20230809,170700,115618613,821,821,821,821,0
|
|
20230809,170600,115618613,821,821,821,821,0
|
|
20230809,170500,115618613,821,821,821,821,0
|
|
20230809,170400,115618613,821,821,821,821,0
|
|
20230809,170300,115618613,821,821,821,821,0
|
|
20230809,170200,115618613,821,821,821,821,0
|
|
20230809,170100,115618613,821,821,821,821,0
|
|
20230809,170000,115618613,821,821,821,821,0
|
|
20230809,165900,115618613,821,821,821,821,0
|
|
20230809,165800,115618613,821,821,821,821,0
|
|
20230809,165700,115618613,821,821,821,821,0
|
|
20230809,165600,115618613,821,821,821,821,0
|
|
20230809,165500,115618613,821,821,821,821,0
|
|
20230809,165400,115618613,821,821,821,821,0
|
|
20230809,165300,115618613,821,821,821,821,0
|
|
20230809,165200,115618613,821,821,821,821,0
|
|
20230809,165100,115618613,821,821,821,821,0
|
|
20230809,165000,115618613,821,821,821,821,0
|
|
20230809,164900,115618613,821,821,821,821,0
|
|
20230809,164800,115618613,821,821,821,821,0
|
|
20230809,164700,115618613,821,821,821,821,0
|
|
20230809,164600,115618613,821,821,821,821,4777
|
|
20230809,164500,115618613,821,821,821,821,0
|
|
20230809,164400,115618613,821,821,821,821,0
|
|
20230809,164300,115618613,821,821,821,821,0
|
|
20230809,164200,115618613,821,821,821,821,0
|
|
20230809,164100,115618613,821,821,821,821,0
|
|
20230809,164000,115618613,821,821,821,821,0
|
|
20230809,163900,115618613,821,821,821,821,0
|
|
20230809,163800,115618613,821,821,821,821,0
|
|
20230809,163700,115618613,821,821,821,821,0
|
|
20230809,163600,115618613,821,821,821,821,0
|
|
20230809,163500,115618613,821,821,821,821,0
|
|
20230809,163400,115618613,821,821,821,821,0
|
|
20230809,163300,115618613,821,821,821,821,0
|
|
20230809,163200,115618613,821,821,821,821,0
|
|
20230809,163100,115618613,821,821,821,821,0
|
|
20230809,163000,115618613,821,821,821,821,0
|
|
20230809,162900,115618613,821,821,821,821,0
|
|
20230809,162800,115618613,821,821,821,821,0
|
|
20230809,162700,115618613,821,821,821,821,0
|
|
20230809,162600,115618613,821,821,821,821,0
|
|
20230809,162500,115618613,821,821,821,821,0
|
|
20230809,162400,115618613,821,821,821,821,0
|
|
20230809,162300,115618613,821,821,821,821,0
|
|
20230809,162200,115618613,821,821,821,821,0
|
|
20230809,162100,115618613,821,821,821,821,0
|
|
20230809,162000,115618613,821,821,821,821,0
|
|
20230809,161900,115618613,821,821,821,821,0
|
|
20230809,161800,115618613,821,821,821,821,0
|
|
20230809,161700,115618613,821,821,821,821,0
|
|
20230809,161600,115618613,821,821,821,821,4777
|
|
20230809,161500,115618613,821,821,821,821,0
|
|
20230809,161400,115618613,821,821,821,821,0
|
|
20230809,161300,115618613,821,821,821,821,0
|
|
20230809,161200,115618613,821,821,821,821,0
|
|
20230809,161100,115618613,821,821,821,821,0
|
|
20230809,161000,115618613,821,821,821,821,0
|
|
20230809,160900,115618613,821,821,821,821,0
|
|
20230809,160800,115618613,821,821,821,821,0
|
|
20230809,160700,115618613,821,821,821,821,0
|
|
20230809,160600,115618613,821,821,821,821,0
|
|
20230809,160500,115618613,821,821,821,821,0
|
|
20230809,160400,115618613,821,821,821,821,0
|
|
20230809,160300,115618613,821,821,821,821,0
|
|
20230809,160200,115618613,821,821,821,821,0
|
|
20230809,160100,115618613,821,821,821,821,0
|
|
20230809,160000,115618613,821,821,821,821,0
|
|
20230809,155900,115618613,821,821,821,821,0
|
|
20230809,155800,115618613,821,821,821,821,0
|
|
20230809,155700,115618613,821,821,821,821,0
|
|
20230809,155600,115618613,821,821,821,821,0
|
|
20230809,155500,115618613,821,821,821,821,0
|
|
20230809,155400,115618613,821,821,821,821,0
|
|
20230809,155300,115618613,821,821,821,821,0
|
|
20230809,155200,115618613,821,821,821,821,0
|
|
20230809,155100,115618613,821,821,821,821,0
|
|
20230809,155000,115618613,821,821,821,821,0
|
|
20230809,154900,115618613,821,821,821,821,0
|
|
20230809,154800,115618613,821,821,821,821,0
|
|
20230809,154700,115618613,821,821,821,821,0
|
|
20230809,154600,115618613,821,821,821,821,4777
|
|
20230809,154500,115618613,821,821,821,821,0
|
|
20230809,154400,115618613,821,821,821,821,0
|
|
20230809,154300,115618613,821,821,821,821,0
|
|
20230809,154200,115618613,821,821,821,821,0
|
|
20230809,154100,115618613,821,821,821,821,0
|
|
20230809,154000,115618613,821,821,821,821,0
|
|
20230809,153900,115618613,821,821,821,821,0
|
|
20230809,153800,115618613,821,821,821,821,0
|
|
20230809,153700,115618613,821,821,821,821,0
|
|
20230809,153600,115618613,821,821,821,821,0
|
|
20230809,153500,115618613,821,821,821,821,0
|
|
20230809,153400,115618613,821,821,821,821,0
|
|
20230809,153300,115618613,821,821,821,821,0
|
|
20230809,153200,115618613,821,821,821,821,0
|
|
20230809,153100,115618613,821,821,821,821,0
|
|
20230809,153000,115618613,821,821,821,821,4777
|
|
20230809,152900,111696696,828,828,828,828,0
|
|
20230809,152800,111696696,828,828,828,828,0
|
|
20230809,152700,111696696,828,828,828,828,0
|
|
20230809,152600,111696696,828,828,828,828,0
|
|
20230809,152500,111696696,828,828,828,828,0
|
|
20230809,152400,111696696,828,828,828,828,0
|
|
20230809,152300,111696696,828,828,828,828,0
|
|
20230809,152200,111696696,828,828,828,828,0
|
|
20230809,152100,111696696,828,828,828,828,0
|
|
20230809,152000,111696696,828,828,828,828,0
|
|
20230809,151900,111696696,828,829,829,825,373
|
|
20230809,151800,111388964,828,828,828,828,1
|
|
20230809,151700,111388136,828,825,828,825,29
|
|
20230809,151600,111364205,828,828,828,828,1
|
|
20230809,151500,111363377,825,825,825,825,0
|
|
20230809,151400,111363377,825,825,825,825,6
|
|
20230809,151300,111358427,825,825,825,825,6
|
|
20230809,151200,111353477,828,826,828,826,8
|
|
20230809,151100,111346861,826,826,826,826,1083
|
|
20230809,151000,110452303,826,826,826,826,6
|
|
20230809,150900,110447347,826,826,826,826,11
|
|
20230809,150800,110438261,826,826,826,826,0
|
|
20230809,150700,110438261,826,826,826,826,6
|
|
20230809,150600,110433305,825,825,825,825,8
|
|
20230809,150500,110426705,827,827,827,827,11
|
|
20230809,150400,110417608,826,826,826,826,5
|
|
20230809,150300,110413478,826,826,826,826,6
|
|
20230809,150200,110408522,826,826,826,826,17
|
|
20230809,150100,110394480,830,830,830,830,0
|
|
20230809,150000,110394480,830,830,830,830,0
|
|
20230809,145900,110394480,830,830,830,830,1
|
|
20230809,145800,110393650,828,828,828,828,6
|
|
20230809,145700,110388682,828,828,828,828,5
|
|
20230809,145600,110384542,828,827,828,827,36
|
|
20230809,145500,110354738,827,827,827,827,3
|
|
20230809,145400,110352257,827,827,827,827,6
|
|
20230809,145300,110347295,827,827,827,827,5
|
|
20230809,145200,110343160,828,828,828,828,1372
|
|
20230809,145100,109207144,828,828,828,828,0
|
|
20230809,145000,109207144,828,828,828,828,6
|
|
20230809,144900,109202176,827,827,827,827,5
|
|
20230809,144800,109198041,827,827,827,827,6
|
|
20230809,144700,109193079,827,827,827,827,6
|
|
20230809,144600,109188117,827,827,827,827,0
|
|
20230809,144500,109188117,827,827,827,827,7
|
|
20230809,144400,109182328,829,829,829,829,10
|
|
20230809,144300,109174038,830,830,830,830,2
|
|
20230809,144200,109172378,829,829,829,829,5
|
|
20230809,144100,109168233,829,829,829,829,12
|
|
20230809,144000,109158285,830,830,830,830,0
|
|
20230809,143900,109158285,830,830,830,830,0
|
|
20230809,143800,109158285,830,829,830,829,76
|
|
20230809,143700,109095278,827,827,827,827,6
|
|
20230809,143600,109090316,827,827,827,827,6
|
|
20230809,143500,109085354,826,826,826,826,0
|
|
20230809,143400,109085354,826,826,826,826,5
|
|
20230809,143300,109081224,826,826,826,826,1406
|
|
20230809,143200,107919868,826,826,826,826,11
|
|
20230809,143100,107910782,829,829,829,829,1
|
|
20230809,143000,107909953,824,824,824,824,0
|
|
20230809,142900,107909953,824,824,824,824,29
|
|
20230809,142800,107886057,829,829,829,829,0
|
|
20230809,142700,107886057,829,829,829,829,0
|
|
20230809,142600,107886057,829,829,829,829,0
|
|
20230809,142500,107886057,829,824,829,821,903
|
|
20230809,142400,107144329,829,829,829,829,2
|
|
20230809,142300,107142671,829,824,829,824,7
|
|
20230809,142200,107136893,822,829,829,822,706
|
|
20230809,142100,106556432,829,827,829,824,21
|
|
20230809,142000,106539100,824,827,827,824,45
|
|
20230809,141900,106501900,827,825,827,825,13
|
|
20230809,141800,106491151,823,823,823,823,6
|
|
20230809,141700,106486213,823,823,823,823,222
|
|
20230809,141600,106303507,823,823,823,823,187
|
|
20230809,141500,106149606,823,823,823,823,6
|
|
20230809,141400,106144668,823,823,823,823,0
|
|
20230809,141300,106144668,823,823,823,823,6
|
|
20230809,141200,106139730,823,823,823,823,5
|
|
20230809,141100,106135615,823,823,823,823,12
|
|
20230809,141000,106125739,829,829,829,829,0
|
|
20230809,140900,106125739,829,827,829,827,10
|
|
20230809,140800,106117467,823,823,823,823,5
|
|
20230809,140700,106113352,823,823,823,823,56
|
|
20230809,140600,106067264,823,823,823,823,66
|
|
20230809,140500,106012946,822,823,823,822,705
|
|
20230809,140400,105433179,823,823,823,823,256
|
|
20230809,140300,105222491,822,824,824,822,700
|
|
20230809,140200,104646532,824,824,824,824,6
|
|
20230809,140100,104641588,824,824,824,824,5
|
|
20230809,140000,104637468,824,824,824,824,6
|
|
20230809,135900,104632524,824,824,824,824,56
|
|
20230809,135800,104586380,824,824,824,824,0
|
|
20230809,135700,104586380,824,824,824,824,5
|
|
20230809,135600,104582260,824,824,824,824,6
|
|
20230809,135500,104577316,824,824,824,824,6
|
|
20230809,135400,104572372,824,824,824,824,16
|
|
20230809,135300,104559188,827,827,827,827,1
|
|
20230809,135200,104558361,830,830,830,830,0
|
|
20230809,135100,104558361,830,830,830,830,1
|
|
20230809,135000,104557531,820,820,820,820,5
|
|
20230809,134900,104553431,819,822,825,815,21606
|
|
20230809,134800,86889624,820,831,831,820,10000
|
|
20230809,134700,78669622,844,844,844,844,0
|
|
20230809,134600,78669622,844,844,844,844,0
|
|
20230809,134500,78669622,844,833,844,833,303
|
|
20230809,134400,78415505,835,835,835,835,1
|
|
20230809,134300,78414670,835,830,835,830,6
|
|
20230809,134200,78409685,830,830,830,830,0
|
|
20230809,134100,78409685,830,830,830,830,6
|
|
20230809,134000,78404705,823,833,833,823,2631
|
|
20230809,133900,76233527,834,834,834,834,0
|
|
20230809,133800,76233527,834,834,834,834,5
|
|
20230809,133700,76229357,834,833,834,833,8367
|
|
20230809,133600,69255866,832,832,832,832,6
|
|
20230809,133500,69250874,832,832,832,832,5
|
|
20230809,133400,69246714,832,832,832,832,6
|
|
20230809,133300,69241722,832,832,832,832,6
|
|
20230809,133200,69236730,832,832,832,832,5
|
|
20230809,133100,69232570,832,832,832,832,0
|
|
20230809,133000,69232570,832,832,832,832,6
|
|
20230809,132900,69227578,832,832,832,832,6
|
|
20230809,132800,69222586,832,832,832,832,5
|
|
20230809,132700,69218426,832,832,832,832,29
|
|
20230809,132600,69194298,833,833,833,833,0
|
|
20230809,132500,69194298,833,833,833,833,0
|
|
20230809,132400,69194298,833,833,833,833,50
|
|
20230809,132300,69152648,833,833,833,833,0
|
|
20230809,132200,69152648,833,833,833,833,0
|
|
20230809,132100,69152648,833,833,833,833,5
|
|
20230809,132000,69148483,832,832,832,832,155
|
|
20230809,131900,69019523,832,831,832,831,3987
|
|
20230809,131800,65702343,831,831,831,831,110
|
|
20230809,131700,65610933,831,831,831,831,5
|
|
20230809,131600,65606778,831,831,831,831,3
|
|
20230809,131500,65604285,832,832,832,832,4
|
|
20230809,131400,65600957,831,831,831,831,6
|
|
20230809,131300,65595971,831,831,831,831,5
|
|
20230809,131200,65591816,831,831,831,831,6
|
|
20230809,131100,65586830,832,831,832,831,56
|
|
20230809,131000,65540244,831,830,831,830,2811
|
|
20230809,130900,63207086,829,828,829,827,400
|
|
20230809,130800,62875893,827,827,827,827,7
|
|
20230809,130700,62870104,828,828,828,828,0
|
|
20230809,130600,62870104,828,827,828,827,5
|
|
20230809,130500,62865967,827,827,827,827,6
|
|
20230809,130400,62861005,828,828,828,828,10
|
|
20230809,130300,62852725,828,828,828,828,9
|
|
20230809,130200,62845273,829,829,829,829,0
|
|
20230809,130100,62845273,829,829,829,829,258
|
|
20230809,130000,62631391,829,829,829,829,6
|
|
20230809,125900,62626417,830,830,830,830,0
|
|
20230809,125800,62626417,830,830,830,830,0
|
|
20230809,125700,62626417,830,830,830,830,0
|
|
20230809,125600,62626417,830,830,830,830,15
|
|
20230809,125500,62613967,830,830,830,830,0
|
|
20230809,125400,62613967,830,830,830,830,0
|
|
20230809,125300,62613967,830,830,830,830,0
|
|
20230809,125200,62613967,830,830,830,830,30
|
|
20230809,125100,62589067,830,830,830,830,0
|
|
20230809,125000,62589067,830,830,830,830,0
|
|
20230809,124900,62589067,830,830,830,830,0
|
|
20230809,124800,62589067,830,830,830,830,0
|
|
20230809,124700,62589067,830,830,830,830,0
|
|
20230809,124600,62589067,830,830,830,830,0
|
|
20230809,124500,62589067,830,830,830,830,0
|
|
20230809,124400,62589067,830,830,830,830,12
|
|
20230809,124300,62579107,830,830,830,830,0
|
|
20230809,124200,62579107,830,830,830,830,53
|
|
20230809,124100,62535117,830,830,830,830,0
|
|
20230809,124000,62535117,830,830,830,830,0
|
|
20230809,123900,62535117,830,830,830,830,50
|
|
20230809,123800,62493617,830,830,830,830,0
|
|
20230809,123700,62493617,830,830,830,830,0
|
|
20230809,123600,62493617,830,830,830,830,0
|
|
20230809,123500,62493617,830,830,830,830,0
|
|
20230809,123400,62493617,830,830,830,830,0
|
|
20230809,123300,62493617,830,830,830,830,0
|
|
20230809,123200,62493617,830,830,830,830,3
|
|
20230809,123100,62491127,829,829,829,829,0
|
|
20230809,123000,62491127,829,829,829,829,0
|
|
20230809,122900,62491127,829,829,829,829,0
|
|
20230809,122800,62491127,829,829,829,829,0
|
|
20230809,122700,62491127,829,829,829,829,0
|
|
20230809,122600,62491127,829,829,829,829,1
|
|
20230809,122500,62490298,829,829,829,829,0
|
|
20230809,122400,62490298,829,829,829,829,0
|
|
20230809,122300,62490298,829,829,829,829,0
|
|
20230809,122200,62490298,829,830,830,829,61
|
|
20230809,122100,62439671,831,831,831,831,0
|
|
20230809,122000,62439671,831,830,831,830,25
|
|
20230809,121900,62418920,830,830,830,830,0
|
|
20230809,121800,62418920,830,830,830,830,0
|
|
20230809,121700,62418920,830,830,830,830,0
|
|
20230809,121600,62418920,830,830,830,830,0
|
|
20230809,121500,62418920,830,830,830,830,1
|
|
20230809,121400,62418090,830,830,830,830,1
|
|
20230809,121300,62417260,830,830,830,830,41
|
|
20230809,121200,62383230,831,831,831,831,0
|
|
20230809,121100,62383230,831,831,831,831,0
|
|
20230809,121000,62383230,831,831,831,831,0
|
|
20230809,120900,62383230,831,831,831,831,0
|
|
20230809,120800,62383230,831,831,831,831,0
|
|
20230809,120700,62383230,831,831,831,831,0
|
|
20230809,120600,62383230,831,831,831,831,0
|
|
20230809,120500,62383230,831,831,831,831,0
|
|
20230809,120400,62383230,831,831,831,831,0
|
|
20230809,120300,62383230,831,831,831,831,0
|
|
20230809,120200,62383230,831,831,831,831,0
|
|
20230809,120100,62383230,831,831,831,831,0
|
|
20230809,120000,62383230,831,831,831,831,25
|
|
20230809,115900,62362455,830,831,831,830,5000
|
|
20230809,115800,58212279,832,832,832,832,0
|
|
20230809,115700,58212279,832,832,832,832,0
|
|
20230809,115600,58212279,832,832,832,832,0
|
|
20230809,115500,58212279,832,832,832,832,236
|
|
20230809,115400,58015927,832,832,832,832,0
|
|
20230809,115300,58015927,832,832,832,832,0
|
|
20230809,115200,58015927,832,832,832,832,0
|
|
20230809,115100,58015927,832,832,832,832,238
|
|
20230809,115000,57817911,832,832,832,832,0
|
|
20230809,114900,57817911,832,832,832,832,0
|
|
20230809,114800,57817911,832,832,832,832,0
|
|
20230809,114700,57817911,832,832,832,832,0
|
|
20230809,114600,57817911,832,825,832,825,3500
|
|
20230809,114500,54928759,825,830,830,825,6736
|
|
20230809,114400,49363337,832,832,832,832,0
|
|
20230809,114300,49363337,832,832,832,832,0
|
|
20230809,114200,49363337,832,832,832,832,236
|
|
20230809,114100,49166985,832,832,832,832,0
|
|
20230809,114000,49166985,832,832,832,832,0
|
|
20230809,113900,49166985,832,832,832,832,0
|
|
20230809,113800,49166985,832,832,832,832,0
|
|
20230809,113700,49166985,832,832,832,832,236
|
|
20230809,113600,48970633,832,832,832,832,0
|
|
20230809,113500,48970633,832,832,832,832,0
|
|
20230809,113400,48970633,832,832,832,832,0
|
|
20230809,113300,48970633,832,832,832,832,236
|
|
20230809,113200,48774281,830,830,830,830,0
|
|
20230809,113100,48774281,830,830,830,830,0
|
|
20230809,113000,48774281,830,830,830,830,3154
|
|
20230809,112900,46156461,830,830,830,830,0
|
|
20230809,112800,46156461,830,830,830,830,236
|
|
20230809,112700,45960581,830,830,830,830,0
|
|
20230809,112600,45960581,830,830,830,830,10
|
|
20230809,112500,45952281,830,830,830,830,4
|
|
20230809,112400,45948961,830,830,830,830,2345
|
|
20230809,112300,44002611,830,830,830,830,0
|
|
20230809,112200,44002611,830,830,830,830,0
|
|
20230809,112100,44002611,830,830,830,830,0
|
|
20230809,112000,44002611,830,830,830,830,0
|
|
20230809,111900,44002611,830,830,830,830,236
|
|
20230809,111800,43806731,830,830,830,830,0
|
|
20230809,111700,43806731,830,830,830,830,0
|
|
20230809,111600,43806731,830,830,830,830,0
|
|
20230809,111500,43806731,830,832,833,830,253
|
|
20230809,111400,43596253,832,832,832,832,0
|
|
20230809,111300,43596253,832,832,832,832,0
|
|
20230809,111200,43596253,832,832,832,832,0
|
|
20230809,111100,43596253,832,832,832,832,0
|
|
20230809,111000,43596253,832,830,832,830,236
|
|
20230809,110900,43400245,830,830,830,830,0
|
|
20230809,110800,43400245,830,830,830,830,3124
|
|
20230809,110700,40807325,833,833,833,833,0
|
|
20230809,110600,40807325,833,829,833,829,237
|
|
20230809,110500,40610173,830,830,830,830,0
|
|
20230809,110400,40610173,830,827,830,827,307
|
|
20230809,110300,40355404,830,829,830,829,200
|
|
20230809,110200,40189453,830,830,830,830,0
|
|
20230809,110100,40189453,830,827,830,827,238
|
|
20230809,110000,39992197,825,828,828,825,378
|
|
20230809,105900,39679961,829,829,829,829,9
|
|
20230809,105800,39672500,828,828,828,828,9
|
|
20230809,105700,39665048,829,830,830,828,254
|
|
20230809,105600,39454254,829,829,829,829,1
|
|
20230809,105500,39453425,829,829,829,829,0
|
|
20230809,105400,39453425,829,829,829,829,9
|
|
20230809,105300,39445964,829,829,829,829,1
|
|
20230809,105200,39445135,830,830,830,830,237
|
|
20230809,105100,39248425,830,829,830,829,301
|
|
20230809,105000,38998596,830,830,830,830,100
|
|
20230809,104900,38915596,830,830,830,830,0
|
|
20230809,104800,38915596,830,830,830,830,237
|
|
20230809,104700,38718886,823,823,823,823,0
|
|
20230809,104600,38718886,823,823,823,823,565
|
|
20230809,104500,38253891,823,823,823,823,123
|
|
20230809,104400,38152662,823,823,823,823,12
|
|
20230809,104300,38142786,829,829,829,829,237
|
|
20230809,104200,37946313,829,828,829,828,106
|
|
20230809,104100,37858528,829,829,829,829,0
|
|
20230809,104000,37858528,829,829,829,829,385
|
|
20230809,103900,37539363,833,833,833,833,237
|
|
20230809,103800,37341942,830,830,830,830,0
|
|
20230809,103700,37341942,830,830,830,830,0
|
|
20230809,103600,37341942,830,830,830,830,1
|
|
20230809,103500,37341112,829,829,829,829,20
|
|
20230809,103400,37324532,829,829,829,829,237
|
|
20230809,103300,37128059,829,829,829,829,0
|
|
20230809,103200,37128059,829,829,829,829,0
|
|
20230809,103100,37128059,829,829,829,829,0
|
|
20230809,103000,37128059,829,829,829,829,237
|
|
20230809,102900,36931586,821,821,821,821,0
|
|
20230809,102800,36931586,821,821,821,821,0
|
|
20230809,102700,36931586,821,821,821,821,0
|
|
20230809,102600,36931586,821,821,821,821,3
|
|
20230809,102500,36929123,820,820,820,820,0
|
|
20230809,102400,36929123,820,820,820,820,0
|
|
20230809,102300,36929123,820,823,823,820,10000
|
|
20230809,102200,28715561,821,828,828,821,10000
|
|
20230809,102100,20491787,833,833,833,833,0
|
|
20230809,102000,20491787,833,833,833,833,0
|
|
20230809,101900,20491787,833,833,833,833,0
|
|
20230809,101800,20491787,833,833,833,833,0
|
|
20230809,101700,20491787,833,833,833,833,0
|
|
20230809,101600,20491787,833,833,833,833,0
|
|
20230809,101500,20491787,833,833,833,833,0
|
|
20230809,101400,20491787,833,833,833,833,398
|
|
20230809,101300,20160253,833,833,833,833,0
|
|
20230809,101200,20160253,833,833,833,833,0
|
|
20230809,101100,20160253,833,833,833,833,0
|
|
20230809,101000,20160253,833,833,833,833,0
|
|
20230809,100900,20160253,833,833,833,833,2
|
|
20230809,100800,20158587,829,829,829,829,0
|
|
20230809,100700,20158587,829,829,829,829,0
|
|
20230809,100600,20158587,829,829,829,829,0
|
|
20230809,100500,20158587,829,829,829,829,691
|
|
20230809,100400,19585748,829,829,829,829,0
|
|
20230809,100300,19585748,829,829,829,829,3
|
|
20230809,100200,19583261,819,825,825,819,1367
|
|
20230809,100100,18460815,825,826,826,820,581
|
|
20230809,100000,17982025,820,834,834,820,10002
|
|
20230809,095900,9768786,825,825,825,825,0
|
|
20230809,095800,9768786,825,833,833,825,10000
|
|
20230809,095700,1505264,845,845,845,845,50
|
|
20230809,095600,1463014,845,845,845,845,24
|
|
20230809,095500,1442734,845,845,845,845,0
|
|
20230809,095400,1442734,845,845,845,845,0
|
|
20230809,095300,1442734,845,845,845,845,0
|
|
20230809,095200,1442734,845,845,845,845,0
|
|
20230809,095100,1442734,845,845,845,845,0
|
|
20230809,095000,1442734,845,845,845,845,0
|
|
20230809,094900,1442734,845,845,845,845,0
|
|
20230809,094800,1442734,845,845,845,845,0
|
|
20230809,094700,1442734,845,845,845,845,0
|
|
20230809,094600,1442734,845,845,845,845,0
|
|
20230809,094500,1442734,845,845,845,845,0
|
|
20230809,094400,1442734,845,845,845,845,0
|
|
20230809,094300,1442734,845,845,845,845,0
|
|
20230809,094200,1442734,845,845,845,845,0
|
|
20230809,094100,1442734,845,845,845,845,0
|
|
20230809,094000,1442734,845,845,845,845,0
|
|
20230809,093900,1442734,845,845,845,845,0
|
|
20230809,093800,1442734,845,845,845,845,0
|
|
20230809,093700,1442734,845,842,845,842,1000
|
|
20230809,093600,599432,843,843,843,843,0
|
|
20230809,093500,599432,843,843,843,843,1
|
|
20230809,093400,598589,843,843,843,843,0
|
|
20230809,093300,598589,843,843,843,843,2
|
|
20230809,093200,596903,843,843,843,843,0
|
|
20230809,093100,596903,843,843,843,843,1
|
|
20230809,093000,596060,843,843,843,843,0
|
|
20230809,092900,596060,843,843,843,843,0
|
|
20230809,092800,596060,843,843,843,843,0
|
|
20230809,092700,596060,843,843,843,843,0
|
|
20230809,092600,596060,843,843,843,843,0
|
|
20230809,092500,596060,843,843,843,843,0
|
|
20230809,092400,596060,843,843,843,843,0
|
|
20230809,092300,596060,843,843,843,843,0
|
|
20230809,092200,596060,843,843,843,843,0
|
|
20230809,092100,596060,843,843,843,843,0
|
|
20230809,092000,596060,843,843,843,843,0
|
|
20230809,091900,596060,843,843,843,843,0
|
|
20230809,091800,596060,843,843,843,843,0
|
|
20230809,091700,596060,843,843,843,843,0
|
|
20230809,091600,596060,843,843,843,843,0
|
|
20230809,091500,596060,843,843,843,843,0
|
|
20230809,091400,596060,843,843,843,843,0
|
|
20230809,091300,596060,843,842,843,842,2
|
|
20230809,091200,594375,828,831,831,828,15
|
|
20230809,091100,581930,843,843,843,843,0
|
|
20230809,091000,581930,843,843,843,843,0
|
|
20230809,090900,581930,843,843,843,843,0
|
|
20230809,090800,581930,843,843,843,843,0
|
|
20230809,090700,581930,843,843,843,843,0
|
|
20230809,090600,581930,843,843,843,843,5
|
|
20230809,090500,577715,844,844,844,844,2
|
|
20230809,090400,576027,830,831,831,830,300
|
|
20230809,090300,327020,830,830,830,830,0
|
|
20230809,090200,327020,830,830,830,830,393
|
|
20230809,090100,830,830,830,830,830,0
|
|
20230809,090000,830,830,830,830,830,1
|