575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,183200,74828812,861,861,861,861,1983
|
|
20230808,183100,74828812,861,861,861,861,0
|
|
20230808,183000,74828812,861,861,861,861,0
|
|
20230808,182900,74828812,861,861,861,861,0
|
|
20230808,182800,74828812,861,861,861,861,0
|
|
20230808,182700,74828812,861,861,861,861,0
|
|
20230808,182600,74828812,861,861,861,861,0
|
|
20230808,182500,74828812,861,861,861,861,0
|
|
20230808,182400,74828812,861,861,861,861,0
|
|
20230808,182300,74828812,861,861,861,861,0
|
|
20230808,182200,74828812,861,861,861,861,0
|
|
20230808,182100,74828812,861,861,861,861,0
|
|
20230808,182000,74828812,861,861,861,861,0
|
|
20230808,181900,74828812,861,861,861,861,0
|
|
20230808,181800,74828812,861,861,861,861,0
|
|
20230808,181700,74828812,861,861,861,861,0
|
|
20230808,181600,74828812,861,861,861,861,0
|
|
20230808,181500,74828812,861,861,861,861,0
|
|
20230808,181400,74828812,861,861,861,861,0
|
|
20230808,181300,74828812,861,861,861,861,0
|
|
20230808,181200,74828812,861,861,861,861,0
|
|
20230808,181100,74828812,861,861,861,861,0
|
|
20230808,181000,74828812,861,861,861,861,0
|
|
20230808,180900,74828812,861,861,861,861,0
|
|
20230808,180800,74828812,861,861,861,861,0
|
|
20230808,180700,74828812,861,861,861,861,0
|
|
20230808,180600,74828812,861,861,861,861,0
|
|
20230808,180500,74828812,861,861,861,861,0
|
|
20230808,180400,74828812,861,861,861,861,0
|
|
20230808,180300,74828812,861,861,861,861,0
|
|
20230808,180200,74828812,861,861,861,861,1983
|
|
20230808,180100,74828812,861,861,861,861,0
|
|
20230808,180000,74828812,861,861,861,861,0
|
|
20230808,175900,74828812,861,861,861,861,0
|
|
20230808,175800,74828812,861,861,861,861,0
|
|
20230808,175700,74828812,861,861,861,861,0
|
|
20230808,175600,74828812,861,861,861,861,0
|
|
20230808,175500,74828812,861,861,861,861,0
|
|
20230808,175400,74828812,861,861,861,861,0
|
|
20230808,175300,74828812,861,861,861,861,0
|
|
20230808,175200,74828812,861,861,861,861,0
|
|
20230808,175100,74828812,861,861,861,861,0
|
|
20230808,175000,74828812,861,861,861,861,0
|
|
20230808,174900,74828812,861,861,861,861,0
|
|
20230808,174800,74828812,861,861,861,861,0
|
|
20230808,174700,74828812,861,861,861,861,0
|
|
20230808,174600,74828812,861,861,861,861,0
|
|
20230808,174500,74828812,861,861,861,861,0
|
|
20230808,174400,74828812,861,861,861,861,0
|
|
20230808,174300,74828812,861,861,861,861,0
|
|
20230808,174200,74828812,861,861,861,861,0
|
|
20230808,174100,74828812,861,861,861,861,0
|
|
20230808,174000,74828812,861,861,861,861,0
|
|
20230808,173900,74828812,861,861,861,861,0
|
|
20230808,173800,74828812,861,861,861,861,0
|
|
20230808,173700,74828812,861,861,861,861,0
|
|
20230808,173600,74828812,861,861,861,861,0
|
|
20230808,173500,74828812,861,861,861,861,0
|
|
20230808,173400,74828812,861,861,861,861,0
|
|
20230808,173300,74828812,861,861,861,861,0
|
|
20230808,173200,74828812,861,861,861,861,1983
|
|
20230808,173100,74828812,861,861,861,861,0
|
|
20230808,173000,74828812,861,861,861,861,0
|
|
20230808,172900,74828812,861,861,861,861,0
|
|
20230808,172800,74828812,861,861,861,861,0
|
|
20230808,172700,74828812,861,861,861,861,0
|
|
20230808,172600,74828812,861,861,861,861,0
|
|
20230808,172500,74828812,861,861,861,861,0
|
|
20230808,172400,74828812,861,861,861,861,0
|
|
20230808,172300,74828812,861,861,861,861,0
|
|
20230808,172200,74828812,861,861,861,861,0
|
|
20230808,172100,74828812,861,861,861,861,0
|
|
20230808,172000,74828812,861,861,861,861,0
|
|
20230808,171900,74828812,861,861,861,861,0
|
|
20230808,171800,74828812,861,861,861,861,0
|
|
20230808,171700,74828812,861,861,861,861,0
|
|
20230808,171600,74828812,861,861,861,861,0
|
|
20230808,171500,74828812,861,861,861,861,0
|
|
20230808,171400,74828812,861,861,861,861,0
|
|
20230808,171300,74828812,861,861,861,861,0
|
|
20230808,171200,74828812,861,861,861,861,0
|
|
20230808,171100,74828812,861,861,861,861,0
|
|
20230808,171000,74828812,861,861,861,861,0
|
|
20230808,170900,74828812,861,861,861,861,0
|
|
20230808,170800,74828812,861,861,861,861,0
|
|
20230808,170700,74828812,861,861,861,861,0
|
|
20230808,170600,74828812,861,861,861,861,0
|
|
20230808,170500,74828812,861,861,861,861,0
|
|
20230808,170400,74828812,861,861,861,861,0
|
|
20230808,170300,74828812,861,861,861,861,0
|
|
20230808,170200,74828812,861,861,861,861,1983
|
|
20230808,170100,74828812,861,861,861,861,0
|
|
20230808,170000,74828812,861,861,861,861,0
|
|
20230808,165900,74828812,861,861,861,861,0
|
|
20230808,165800,74828812,861,861,861,861,0
|
|
20230808,165700,74828812,861,861,861,861,0
|
|
20230808,165600,74828812,861,861,861,861,0
|
|
20230808,165500,74828812,861,861,861,861,0
|
|
20230808,165400,74828812,861,861,861,861,0
|
|
20230808,165300,74828812,861,861,861,861,0
|
|
20230808,165200,74828812,861,861,861,861,0
|
|
20230808,165100,74828812,861,861,861,861,0
|
|
20230808,165000,74828812,861,861,861,861,0
|
|
20230808,164900,74828812,861,861,861,861,0
|
|
20230808,164800,74828812,861,861,861,861,0
|
|
20230808,164700,74828812,861,861,861,861,0
|
|
20230808,164600,74828812,861,861,861,861,0
|
|
20230808,164500,74828812,861,861,861,861,0
|
|
20230808,164400,74828812,861,861,861,861,0
|
|
20230808,164300,74828812,861,861,861,861,0
|
|
20230808,164200,74828812,861,861,861,861,0
|
|
20230808,164100,74828812,861,861,861,861,0
|
|
20230808,164000,74828812,861,861,861,861,0
|
|
20230808,163900,74828812,861,861,861,861,0
|
|
20230808,163800,74828812,861,861,861,861,0
|
|
20230808,163700,74828812,861,861,861,861,0
|
|
20230808,163600,74828812,861,861,861,861,0
|
|
20230808,163500,74828812,861,861,861,861,0
|
|
20230808,163400,74828812,861,861,861,861,0
|
|
20230808,163300,74828812,861,861,861,861,0
|
|
20230808,163200,74828812,861,861,861,861,1983
|
|
20230808,163100,74828812,861,861,861,861,0
|
|
20230808,163000,74828812,861,861,861,861,0
|
|
20230808,162900,74828812,861,861,861,861,0
|
|
20230808,162800,74828812,861,861,861,861,0
|
|
20230808,162700,74828812,861,861,861,861,0
|
|
20230808,162600,74828812,861,861,861,861,0
|
|
20230808,162500,74828812,861,861,861,861,0
|
|
20230808,162400,74828812,861,861,861,861,0
|
|
20230808,162300,74828812,861,861,861,861,0
|
|
20230808,162200,74828812,861,861,861,861,0
|
|
20230808,162100,74828812,861,861,861,861,0
|
|
20230808,162000,74828812,861,861,861,861,0
|
|
20230808,161900,74828812,861,861,861,861,0
|
|
20230808,161800,74828812,861,861,861,861,0
|
|
20230808,161700,74828812,861,861,861,861,0
|
|
20230808,161600,74828812,861,861,861,861,0
|
|
20230808,161500,74828812,861,861,861,861,0
|
|
20230808,161400,74828812,861,861,861,861,0
|
|
20230808,161300,74828812,861,861,861,861,0
|
|
20230808,161200,74828812,861,861,861,861,0
|
|
20230808,161100,74828812,861,861,861,861,0
|
|
20230808,161000,74828812,861,861,861,861,0
|
|
20230808,160900,74828812,861,861,861,861,0
|
|
20230808,160800,74828812,861,861,861,861,0
|
|
20230808,160700,74828812,861,861,861,861,0
|
|
20230808,160600,74828812,861,861,861,861,0
|
|
20230808,160500,74828812,861,861,861,861,0
|
|
20230808,160400,74828812,861,861,861,861,0
|
|
20230808,160300,74828812,861,861,861,861,0
|
|
20230808,160200,74828812,861,861,861,861,1983
|
|
20230808,160100,74828812,861,861,861,861,0
|
|
20230808,160000,74828812,861,861,861,861,0
|
|
20230808,155900,74828812,861,861,861,861,0
|
|
20230808,155800,74828812,861,861,861,861,0
|
|
20230808,155700,74828812,861,861,861,861,0
|
|
20230808,155600,74828812,861,861,861,861,0
|
|
20230808,155500,74828812,861,861,861,861,0
|
|
20230808,155400,74828812,861,861,861,861,0
|
|
20230808,155300,74828812,861,861,861,861,0
|
|
20230808,155200,74828812,861,861,861,861,0
|
|
20230808,155100,74828812,861,861,861,861,0
|
|
20230808,155000,74828812,861,861,861,861,0
|
|
20230808,154900,74828812,861,861,861,861,0
|
|
20230808,154800,74828812,861,861,861,861,0
|
|
20230808,154700,74828812,861,861,861,861,0
|
|
20230808,154600,74828812,861,861,861,861,0
|
|
20230808,154500,74828812,861,861,861,861,0
|
|
20230808,154400,74828812,861,861,861,861,0
|
|
20230808,154300,74828812,861,861,861,861,0
|
|
20230808,154200,74828812,861,861,861,861,0
|
|
20230808,154100,74828812,861,861,861,861,0
|
|
20230808,154000,74828812,861,861,861,861,0
|
|
20230808,153900,74828812,861,861,861,861,0
|
|
20230808,153800,74828812,861,861,861,861,0
|
|
20230808,153700,74828812,861,861,861,861,0
|
|
20230808,153600,74828812,861,861,861,861,0
|
|
20230808,153500,74828812,861,861,861,861,0
|
|
20230808,153400,74828812,861,861,861,861,0
|
|
20230808,153300,74828812,861,861,861,861,0
|
|
20230808,153200,74828812,861,861,861,861,1983
|
|
20230808,153100,74828812,861,861,861,861,0
|
|
20230808,153000,74828812,861,861,861,861,1983
|
|
20230808,152900,73121449,865,865,865,865,0
|
|
20230808,152800,73121449,865,865,865,865,0
|
|
20230808,152700,73121449,865,865,865,865,0
|
|
20230808,152600,73121449,865,865,865,865,0
|
|
20230808,152500,73121449,865,865,865,865,0
|
|
20230808,152400,73121449,865,865,865,865,0
|
|
20230808,152300,73121449,865,865,865,865,0
|
|
20230808,152200,73121449,865,865,865,865,0
|
|
20230808,152100,73121449,865,865,865,865,0
|
|
20230808,152000,73121449,865,865,865,865,0
|
|
20230808,151900,73121449,865,864,865,864,9
|
|
20230808,151800,73113672,864,864,864,864,4
|
|
20230808,151700,73110216,864,864,864,864,7
|
|
20230808,151600,73104168,864,864,864,864,1
|
|
20230808,151500,73103304,864,865,865,864,6
|
|
20230808,151400,73098119,864,864,864,864,7
|
|
20230808,151300,73092071,864,864,864,864,6
|
|
20230808,151200,73086887,865,865,865,865,0
|
|
20230808,151100,73086887,865,864,865,864,17
|
|
20230808,151000,73072183,864,864,864,864,1
|
|
20230808,150900,73071319,864,864,864,864,2
|
|
20230808,150800,73069591,865,865,865,865,0
|
|
20230808,150700,73069591,865,865,865,865,1
|
|
20230808,150600,73068726,864,864,865,864,3
|
|
20230808,150500,73066133,864,865,865,864,2
|
|
20230808,150400,73064404,864,864,864,864,14
|
|
20230808,150300,73052308,864,864,864,864,0
|
|
20230808,150200,73052308,864,864,864,864,0
|
|
20230808,150100,73052308,864,864,864,864,4
|
|
20230808,150000,73048852,864,864,864,864,77
|
|
20230808,145900,72982324,863,862,863,862,748
|
|
20230808,145800,72337496,861,861,861,861,10
|
|
20230808,145700,72328886,862,862,862,862,0
|
|
20230808,145600,72328886,862,862,862,862,0
|
|
20230808,145500,72328886,862,862,862,862,0
|
|
20230808,145400,72328886,862,861,862,861,116
|
|
20230808,145300,72228899,862,862,862,862,0
|
|
20230808,145200,72228899,862,861,862,861,6
|
|
20230808,145100,72223732,862,861,862,860,457
|
|
20230808,145000,71830703,860,860,860,860,0
|
|
20230808,144900,71830703,860,860,860,860,211
|
|
20230808,144800,71649243,862,862,862,862,0
|
|
20230808,144700,71649243,862,862,862,862,0
|
|
20230808,144600,71649243,862,861,862,861,2
|
|
20230808,144500,71647520,860,860,860,860,1
|
|
20230808,144400,71646660,861,861,861,861,0
|
|
20230808,144300,71646660,861,861,861,861,0
|
|
20230808,144200,71646660,861,861,861,861,0
|
|
20230808,144100,71646660,861,861,861,861,0
|
|
20230808,144000,71646660,861,861,861,861,0
|
|
20230808,143900,71646660,861,861,861,861,0
|
|
20230808,143800,71646660,861,861,861,861,1
|
|
20230808,143700,71645799,862,862,862,862,0
|
|
20230808,143600,71645799,862,862,862,862,32
|
|
20230808,143500,71618215,864,863,864,863,38
|
|
20230808,143400,71585398,862,862,862,862,0
|
|
20230808,143300,71585398,862,862,862,862,1
|
|
20230808,143200,71584536,862,862,862,862,0
|
|
20230808,143100,71584536,862,862,862,862,0
|
|
20230808,143000,71584536,862,862,862,862,1
|
|
20230808,142900,71583674,862,862,862,862,0
|
|
20230808,142800,71583674,862,862,862,862,1
|
|
20230808,142700,71582812,863,863,863,863,0
|
|
20230808,142600,71582812,863,863,863,863,3
|
|
20230808,142500,71580223,863,863,863,863,0
|
|
20230808,142400,71580223,863,863,863,863,1
|
|
20230808,142300,71579360,863,863,863,863,0
|
|
20230808,142200,71579360,863,863,863,863,0
|
|
20230808,142100,71579360,863,863,863,863,0
|
|
20230808,142000,71579360,863,863,863,863,0
|
|
20230808,141900,71579360,863,863,863,863,0
|
|
20230808,141800,71579360,863,863,863,863,0
|
|
20230808,141700,71579360,863,863,863,863,0
|
|
20230808,141600,71579360,863,863,863,863,8
|
|
20230808,141500,71572456,863,863,863,863,10
|
|
20230808,141400,71563826,863,863,863,863,1
|
|
20230808,141300,71562963,863,863,863,863,0
|
|
20230808,141200,71562963,863,863,863,863,0
|
|
20230808,141100,71562963,863,863,863,863,9
|
|
20230808,141000,71555196,863,863,863,863,0
|
|
20230808,140900,71555196,863,863,863,863,0
|
|
20230808,140800,71555196,863,863,863,863,0
|
|
20230808,140700,71555196,863,863,863,863,0
|
|
20230808,140600,71555196,863,863,863,863,0
|
|
20230808,140500,71555196,863,863,863,863,0
|
|
20230808,140400,71555196,863,863,863,863,249
|
|
20230808,140300,71340309,864,864,864,864,0
|
|
20230808,140200,71340309,864,864,864,864,0
|
|
20230808,140100,71340309,864,864,864,864,0
|
|
20230808,140000,71340309,864,864,864,864,0
|
|
20230808,135900,71340309,864,864,864,864,0
|
|
20230808,135800,71340309,864,864,864,864,0
|
|
20230808,135700,71340309,864,864,864,864,0
|
|
20230808,135600,71340309,864,864,864,864,0
|
|
20230808,135500,71340309,864,864,864,864,0
|
|
20230808,135400,71340309,864,864,864,864,0
|
|
20230808,135300,71340309,864,864,864,864,0
|
|
20230808,135200,71340309,864,865,865,864,3587
|
|
20230808,135100,68237574,864,864,864,864,0
|
|
20230808,135000,68237574,864,864,864,864,0
|
|
20230808,134900,68237574,864,864,864,864,0
|
|
20230808,134800,68237574,864,864,864,864,0
|
|
20230808,134700,68237574,864,864,864,864,0
|
|
20230808,134600,68237574,864,864,864,864,0
|
|
20230808,134500,68237574,864,864,864,864,10
|
|
20230808,134400,68228934,863,863,863,863,0
|
|
20230808,134300,68228934,863,863,863,863,0
|
|
20230808,134200,68228934,863,863,863,863,0
|
|
20230808,134100,68228934,863,863,863,863,0
|
|
20230808,134000,68228934,863,863,863,863,1
|
|
20230808,133900,68228071,863,863,863,863,0
|
|
20230808,133800,68228071,863,863,863,863,0
|
|
20230808,133700,68228071,863,863,863,863,0
|
|
20230808,133600,68228071,863,863,863,863,0
|
|
20230808,133500,68228071,863,863,863,863,0
|
|
20230808,133400,68228071,863,863,863,863,0
|
|
20230808,133300,68228071,863,863,863,863,0
|
|
20230808,133200,68228071,863,863,863,863,1159
|
|
20230808,133100,67227854,865,865,865,865,0
|
|
20230808,133000,67227854,865,865,865,865,1
|
|
20230808,132900,67226989,860,860,860,860,0
|
|
20230808,132800,67226989,860,860,860,860,0
|
|
20230808,132700,67226989,860,861,865,860,1288
|
|
20230808,132600,66115608,860,860,860,860,0
|
|
20230808,132500,66115608,860,860,860,860,0
|
|
20230808,132400,66115608,860,860,860,860,0
|
|
20230808,132300,66115608,860,860,860,860,0
|
|
20230808,132200,66115608,860,860,860,860,0
|
|
20230808,132100,66115608,860,860,860,860,0
|
|
20230808,132000,66115608,860,860,860,860,0
|
|
20230808,131900,66115608,860,860,860,860,400
|
|
20230808,131800,65771608,856,856,856,856,0
|
|
20230808,131700,65771608,856,856,856,856,152
|
|
20230808,131600,65641496,856,856,856,856,0
|
|
20230808,131500,65641496,856,856,856,856,0
|
|
20230808,131400,65641496,856,856,856,856,484
|
|
20230808,131300,65227192,856,859,859,856,12570
|
|
20230808,131200,54455439,860,860,860,860,0
|
|
20230808,131100,54455439,860,860,860,860,1
|
|
20230808,131000,54454579,859,859,859,859,10
|
|
20230808,130900,54445989,860,860,860,860,0
|
|
20230808,130800,54445989,860,860,860,860,0
|
|
20230808,130700,54445989,860,860,860,860,0
|
|
20230808,130600,54445989,860,860,860,860,0
|
|
20230808,130500,54445989,860,860,860,860,0
|
|
20230808,130400,54445989,860,860,860,860,0
|
|
20230808,130300,54445989,860,860,860,860,0
|
|
20230808,130200,54445989,860,860,860,860,0
|
|
20230808,130100,54445989,860,860,860,860,71
|
|
20230808,130000,54384929,863,863,863,863,0
|
|
20230808,125900,54384929,863,863,863,863,0
|
|
20230808,125800,54384929,863,863,863,863,0
|
|
20230808,125700,54384929,863,863,863,863,0
|
|
20230808,125600,54384929,863,863,863,863,0
|
|
20230808,125500,54384929,863,863,863,863,0
|
|
20230808,125400,54384929,863,863,863,863,0
|
|
20230808,125300,54384929,863,863,863,863,0
|
|
20230808,125200,54384929,863,863,863,863,0
|
|
20230808,125100,54384929,863,863,863,863,0
|
|
20230808,125000,54384929,863,863,863,863,0
|
|
20230808,124900,54384929,863,863,863,863,0
|
|
20230808,124800,54384929,863,863,863,863,0
|
|
20230808,124700,54384929,863,863,863,863,0
|
|
20230808,124600,54384929,863,863,863,863,0
|
|
20230808,124500,54384929,863,863,863,863,60
|
|
20230808,124400,54333149,863,863,863,863,340
|
|
20230808,124300,54039729,864,864,864,864,0
|
|
20230808,124200,54039729,864,864,864,864,0
|
|
20230808,124100,54039729,864,864,864,864,0
|
|
20230808,124000,54039729,864,864,864,864,0
|
|
20230808,123900,54039729,864,864,864,864,0
|
|
20230808,123800,54039729,864,864,864,864,0
|
|
20230808,123700,54039729,864,864,864,864,0
|
|
20230808,123600,54039729,864,864,864,864,0
|
|
20230808,123500,54039729,864,864,864,864,0
|
|
20230808,123400,54039729,864,864,864,864,0
|
|
20230808,123300,54039729,864,864,864,864,0
|
|
20230808,123200,54039729,864,864,864,864,0
|
|
20230808,123100,54039729,864,864,864,864,0
|
|
20230808,123000,54039729,864,864,864,864,0
|
|
20230808,122900,54039729,864,864,864,864,0
|
|
20230808,122800,54039729,864,864,864,864,0
|
|
20230808,122700,54039729,864,864,864,864,210
|
|
20230808,122600,53858289,858,860,860,858,14500
|
|
20230808,122500,41411429,865,865,865,865,0
|
|
20230808,122400,41411429,865,865,865,865,0
|
|
20230808,122300,41411429,865,865,865,865,0
|
|
20230808,122200,41411429,865,865,865,865,0
|
|
20230808,122100,41411429,865,865,865,865,72
|
|
20230808,122000,41349149,865,865,865,865,1001
|
|
20230808,121900,40483284,859,859,859,859,0
|
|
20230808,121800,40483284,859,859,859,859,0
|
|
20230808,121700,40483284,859,859,859,859,0
|
|
20230808,121600,40483284,859,859,859,859,0
|
|
20230808,121500,40483284,859,859,859,859,0
|
|
20230808,121400,40483284,859,859,859,859,0
|
|
20230808,121300,40483284,859,859,859,859,3
|
|
20230808,121200,40480707,865,865,865,865,0
|
|
20230808,121100,40480707,865,865,865,865,0
|
|
20230808,121000,40480707,865,865,865,865,0
|
|
20230808,120900,40480707,865,865,865,865,0
|
|
20230808,120800,40480707,865,865,865,865,500
|
|
20230808,120700,40048207,865,865,865,865,500
|
|
20230808,120600,39615707,865,865,865,865,5
|
|
20230808,120500,39611382,865,865,865,865,0
|
|
20230808,120400,39611382,865,865,865,865,0
|
|
20230808,120300,39611382,865,865,865,865,0
|
|
20230808,120200,39611382,865,865,865,865,0
|
|
20230808,120100,39611382,865,865,865,865,0
|
|
20230808,120000,39611382,865,865,865,865,1
|
|
20230808,115900,39610517,859,859,859,859,0
|
|
20230808,115800,39610517,859,859,859,859,1192
|
|
20230808,115700,38586589,859,859,859,859,0
|
|
20230808,115600,38586589,859,859,859,859,0
|
|
20230808,115500,38586589,859,859,859,859,0
|
|
20230808,115400,38586589,859,859,859,859,14
|
|
20230808,115300,38574563,863,863,863,863,0
|
|
20230808,115200,38574563,863,863,863,863,0
|
|
20230808,115100,38574563,863,863,863,863,0
|
|
20230808,115000,38574563,863,863,863,863,0
|
|
20230808,114900,38574563,863,863,863,863,0
|
|
20230808,114800,38574563,863,859,863,859,4510
|
|
20230808,114700,34700451,863,863,863,863,20
|
|
20230808,114600,34683191,859,860,860,859,12000
|
|
20230808,114500,24369197,860,860,860,860,0
|
|
20230808,114400,24369197,860,862,862,860,3720
|
|
20230808,114300,21167501,866,866,866,866,0
|
|
20230808,114200,21167501,866,866,866,866,0
|
|
20230808,114100,21167501,866,866,866,866,0
|
|
20230808,114000,21167501,866,866,866,866,0
|
|
20230808,113900,21167501,866,866,866,866,0
|
|
20230808,113800,21167501,866,866,866,866,6
|
|
20230808,113700,21162305,866,866,866,866,0
|
|
20230808,113600,21162305,866,866,866,866,0
|
|
20230808,113500,21162305,866,866,866,866,0
|
|
20230808,113400,21162305,866,866,866,866,66
|
|
20230808,113300,21105149,866,862,866,862,97
|
|
20230808,113200,21021387,866,866,866,866,0
|
|
20230808,113100,21021387,866,866,866,866,0
|
|
20230808,113000,21021387,866,866,866,866,0
|
|
20230808,112900,21021387,866,866,866,866,0
|
|
20230808,112800,21021387,866,866,866,866,0
|
|
20230808,112700,21021387,866,866,866,866,0
|
|
20230808,112600,21021387,866,866,866,866,0
|
|
20230808,112500,21021387,866,866,866,866,0
|
|
20230808,112400,21021387,866,866,866,866,0
|
|
20230808,112300,21021387,866,866,866,866,0
|
|
20230808,112200,21021387,866,866,866,866,0
|
|
20230808,112100,21021387,866,866,866,866,0
|
|
20230808,112000,21021387,866,866,866,866,0
|
|
20230808,111900,21021387,866,866,866,866,0
|
|
20230808,111800,21021387,866,866,866,866,1
|
|
20230808,111700,21020521,861,862,862,861,1677
|
|
20230808,111600,19575766,862,862,862,862,0
|
|
20230808,111500,19575766,862,862,862,862,0
|
|
20230808,111400,19575766,862,862,862,862,0
|
|
20230808,111300,19575766,862,862,862,862,1
|
|
20230808,111200,19574904,869,869,869,869,0
|
|
20230808,111100,19574904,869,869,869,869,0
|
|
20230808,111000,19574904,869,869,869,869,0
|
|
20230808,110900,19574904,869,869,869,869,0
|
|
20230808,110800,19574904,869,869,869,869,0
|
|
20230808,110700,19574904,869,869,869,869,0
|
|
20230808,110600,19574904,869,869,869,869,0
|
|
20230808,110500,19574904,869,869,869,869,0
|
|
20230808,110400,19574904,869,869,869,869,0
|
|
20230808,110300,19574904,869,869,869,869,0
|
|
20230808,110200,19574904,869,869,869,869,0
|
|
20230808,110100,19574904,869,869,869,869,0
|
|
20230808,110000,19574904,869,869,869,869,0
|
|
20230808,105900,19574904,869,869,869,869,0
|
|
20230808,105800,19574904,869,869,869,869,0
|
|
20230808,105700,19574904,869,869,869,869,0
|
|
20230808,105600,19574904,869,869,869,869,0
|
|
20230808,105500,19574904,869,869,869,869,0
|
|
20230808,105400,19574904,869,869,869,869,0
|
|
20230808,105300,19574904,869,869,869,869,0
|
|
20230808,105200,19574904,869,869,869,869,0
|
|
20230808,105100,19574904,869,869,869,869,0
|
|
20230808,105000,19574904,869,869,869,869,0
|
|
20230808,104900,19574904,869,869,869,869,0
|
|
20230808,104800,19574904,869,869,869,869,0
|
|
20230808,104700,19574904,869,862,869,862,681
|
|
20230808,104600,18987875,862,862,862,862,0
|
|
20230808,104500,18987875,862,863,863,862,1200
|
|
20230808,104400,17952951,870,870,870,870,0
|
|
20230808,104300,17952951,870,870,870,870,0
|
|
20230808,104200,17952951,870,870,870,870,0
|
|
20230808,104100,17952951,870,870,870,870,0
|
|
20230808,104000,17952951,870,870,870,870,0
|
|
20230808,103900,17952951,870,869,870,869,150
|
|
20230808,103800,17822454,871,871,871,871,0
|
|
20230808,103700,17822454,871,871,871,871,0
|
|
20230808,103600,17822454,871,871,871,871,0
|
|
20230808,103500,17822454,871,871,871,871,0
|
|
20230808,103400,17822454,871,871,871,871,0
|
|
20230808,103300,17822454,871,871,871,871,0
|
|
20230808,103200,17822454,871,871,871,871,0
|
|
20230808,103100,17822454,871,871,871,871,0
|
|
20230808,103000,17822454,871,871,871,871,0
|
|
20230808,102900,17822454,871,871,871,871,0
|
|
20230808,102800,17822454,871,871,871,871,0
|
|
20230808,102700,17822454,871,871,871,871,0
|
|
20230808,102600,17822454,871,871,871,871,0
|
|
20230808,102500,17822454,871,871,871,871,0
|
|
20230808,102400,17822454,871,871,871,871,0
|
|
20230808,102300,17822454,871,871,871,871,8
|
|
20230808,102200,17815486,871,871,871,871,0
|
|
20230808,102100,17815486,871,871,871,871,0
|
|
20230808,102000,17815486,871,871,871,871,0
|
|
20230808,101900,17815486,871,871,871,871,144
|
|
20230808,101800,17690062,871,871,871,871,0
|
|
20230808,101700,17690062,871,871,871,871,1
|
|
20230808,101600,17689191,869,869,869,869,0
|
|
20230808,101500,17689191,869,869,869,869,0
|
|
20230808,101400,17689191,869,869,869,869,0
|
|
20230808,101300,17689191,869,870,870,869,3957
|
|
20230808,101200,14249959,870,870,870,870,0
|
|
20230808,101100,14249959,870,870,870,870,0
|
|
20230808,101000,14249959,870,870,870,870,0
|
|
20230808,100900,14249959,870,870,870,870,110
|
|
20230808,100800,14154259,871,871,871,871,0
|
|
20230808,100700,14154259,871,871,871,871,0
|
|
20230808,100600,14154259,871,871,871,871,0
|
|
20230808,100500,14154259,871,871,871,871,0
|
|
20230808,100400,14154259,871,871,871,871,0
|
|
20230808,100300,14154259,871,871,871,871,11
|
|
20230808,100200,14144678,870,871,871,870,508
|
|
20230808,100100,13702284,872,872,872,872,2
|
|
20230808,100000,13700540,872,872,872,872,0
|
|
20230808,095900,13700540,872,872,872,872,5
|
|
20230808,095800,13696180,871,871,871,871,0
|
|
20230808,095700,13696180,871,871,871,871,0
|
|
20230808,095600,13696180,871,871,871,871,0
|
|
20230808,095500,13696180,871,871,871,871,14
|
|
20230808,095400,13683986,873,873,873,873,0
|
|
20230808,095300,13683986,873,873,873,873,0
|
|
20230808,095200,13683986,873,873,873,873,0
|
|
20230808,095100,13683986,873,873,873,873,0
|
|
20230808,095000,13683986,873,873,873,873,0
|
|
20230808,094900,13683986,873,873,873,873,0
|
|
20230808,094800,13683986,873,873,873,873,0
|
|
20230808,094700,13683986,873,873,873,873,0
|
|
20230808,094600,13683986,873,873,873,873,0
|
|
20230808,094500,13683986,873,873,873,873,0
|
|
20230808,094400,13683986,873,873,873,873,0
|
|
20230808,094300,13683986,873,873,873,873,0
|
|
20230808,094200,13683986,873,873,873,873,0
|
|
20230808,094100,13683986,873,873,873,873,0
|
|
20230808,094000,13683986,873,873,873,873,1
|
|
20230808,093900,13683113,873,873,873,873,3
|
|
20230808,093800,13680494,874,874,874,874,0
|
|
20230808,093700,13680494,874,869,874,869,139
|
|
20230808,093600,13559627,872,872,872,872,0
|
|
20230808,093500,13559627,872,869,872,869,4
|
|
20230808,093400,13556142,869,870,870,869,2251
|
|
20230808,093300,11599712,872,872,872,872,1
|
|
20230808,093200,11598840,872,872,872,872,2000
|
|
20230808,093100,9854840,874,874,874,874,0
|
|
20230808,093000,9854840,874,869,874,869,18
|
|
20230808,092900,9839193,875,875,875,875,0
|
|
20230808,092800,9839193,875,875,875,875,0
|
|
20230808,092700,9839193,875,875,875,875,0
|
|
20230808,092600,9839193,875,875,875,875,17
|
|
20230808,092500,9824318,878,865,878,865,86
|
|
20230808,092400,9749895,864,864,864,864,5303
|
|
20230808,092300,5168103,864,864,864,864,0
|
|
20230808,092200,5168103,864,864,864,864,0
|
|
20230808,092100,5168103,864,864,864,864,0
|
|
20230808,092000,5168103,864,864,864,864,1
|
|
20230808,091900,5167239,864,864,864,864,0
|
|
20230808,091800,5167239,864,864,864,864,1
|
|
20230808,091700,5166375,864,864,864,864,0
|
|
20230808,091600,5166375,864,864,864,864,0
|
|
20230808,091500,5166375,864,861,864,860,109
|
|
20230808,091400,5072549,863,863,863,863,5
|
|
20230808,091300,5068234,860,862,862,860,2505
|
|
20230808,091200,2913874,861,861,861,861,137
|
|
20230808,091100,2795917,860,860,860,860,350
|
|
20230808,091000,2494917,861,861,861,861,514
|
|
20230808,090900,2052363,861,861,861,861,240
|
|
20230808,090800,1845723,861,861,861,861,109
|
|
20230808,090700,1751874,861,860,861,860,189
|
|
20230808,090600,1589226,864,864,864,864,115
|
|
20230808,090500,1489866,864,864,864,864,603
|
|
20230808,090400,968874,864,864,864,864,83
|
|
20230808,090300,897162,861,861,861,861,0
|
|
20230808,090200,897162,861,861,861,861,0
|
|
20230808,090100,897162,861,861,861,861,0
|
|
20230808,090000,897162,861,861,861,861,1042
|