590 lines
25 KiB
CSV
590 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184700,135919650,913,913,913,913,2867
|
|
20230809,184600,135919650,913,913,913,913,0
|
|
20230809,184500,135919650,913,913,913,913,0
|
|
20230809,184400,135919650,913,913,913,913,0
|
|
20230809,184300,135919650,913,913,913,913,0
|
|
20230809,184200,135919650,913,913,913,913,0
|
|
20230809,184100,135919650,913,913,913,913,0
|
|
20230809,184000,135919650,913,913,913,913,0
|
|
20230809,183900,135919650,913,913,913,913,0
|
|
20230809,183800,135919650,913,913,913,913,0
|
|
20230809,183700,135919650,913,913,913,913,0
|
|
20230809,183600,135919650,913,913,913,913,0
|
|
20230809,183500,135919650,913,913,913,913,0
|
|
20230809,183400,135919650,913,913,913,913,0
|
|
20230809,183300,135919650,913,913,913,913,0
|
|
20230809,183200,135919650,913,913,913,913,0
|
|
20230809,183100,135919650,913,913,913,913,0
|
|
20230809,183000,135919650,913,913,913,913,0
|
|
20230809,182900,135919650,913,913,913,913,0
|
|
20230809,182800,135919650,913,913,913,913,0
|
|
20230809,182700,135919650,913,913,913,913,0
|
|
20230809,182600,135919650,913,913,913,913,0
|
|
20230809,182500,135919650,913,913,913,913,0
|
|
20230809,182400,135919650,913,913,913,913,0
|
|
20230809,182300,135919650,913,913,913,913,0
|
|
20230809,182200,135919650,913,913,913,913,0
|
|
20230809,182100,135919650,913,913,913,913,0
|
|
20230809,182000,135919650,913,913,913,913,0
|
|
20230809,181900,135919650,913,913,913,913,0
|
|
20230809,181800,135919650,913,913,913,913,0
|
|
20230809,181700,135919650,913,913,913,913,2867
|
|
20230809,181600,135919650,913,913,913,913,0
|
|
20230809,181500,135919650,913,913,913,913,0
|
|
20230809,181400,135919650,913,913,913,913,0
|
|
20230809,181300,135919650,913,913,913,913,0
|
|
20230809,181200,135919650,913,913,913,913,0
|
|
20230809,181100,135919650,913,913,913,913,0
|
|
20230809,181000,135919650,913,913,913,913,0
|
|
20230809,180900,135919650,913,913,913,913,0
|
|
20230809,180800,135919650,913,913,913,913,0
|
|
20230809,180700,135919650,913,913,913,913,0
|
|
20230809,180600,135919650,913,913,913,913,0
|
|
20230809,180500,135919650,913,913,913,913,0
|
|
20230809,180400,135919650,913,913,913,913,0
|
|
20230809,180300,135919650,913,913,913,913,0
|
|
20230809,180200,135919650,913,913,913,913,0
|
|
20230809,180100,135919650,913,913,913,913,0
|
|
20230809,180000,135919650,913,913,913,913,0
|
|
20230809,175900,135919650,913,913,913,913,0
|
|
20230809,175800,135919650,913,913,913,913,0
|
|
20230809,175700,135919650,913,913,913,913,0
|
|
20230809,175600,135919650,913,913,913,913,0
|
|
20230809,175500,135919650,913,913,913,913,0
|
|
20230809,175400,135919650,913,913,913,913,0
|
|
20230809,175300,135919650,913,913,913,913,0
|
|
20230809,175200,135919650,913,913,913,913,0
|
|
20230809,175100,135919650,913,913,913,913,0
|
|
20230809,175000,135919650,913,913,913,913,0
|
|
20230809,174900,135919650,913,913,913,913,0
|
|
20230809,174800,135919650,913,913,913,913,0
|
|
20230809,174700,135919650,913,913,913,913,2867
|
|
20230809,174600,135919650,913,913,913,913,0
|
|
20230809,174500,135919650,913,913,913,913,0
|
|
20230809,174400,135919650,913,913,913,913,0
|
|
20230809,174300,135919650,913,913,913,913,0
|
|
20230809,174200,135919650,913,913,913,913,0
|
|
20230809,174100,135919650,913,913,913,913,0
|
|
20230809,174000,135919650,913,913,913,913,0
|
|
20230809,173900,135919650,913,913,913,913,0
|
|
20230809,173800,135919650,913,913,913,913,0
|
|
20230809,173700,135919650,913,913,913,913,0
|
|
20230809,173600,135919650,913,913,913,913,0
|
|
20230809,173500,135919650,913,913,913,913,0
|
|
20230809,173400,135919650,913,913,913,913,0
|
|
20230809,173300,135919650,913,913,913,913,0
|
|
20230809,173200,135919650,913,913,913,913,0
|
|
20230809,173100,135919650,913,913,913,913,0
|
|
20230809,173000,135919650,913,913,913,913,0
|
|
20230809,172900,135919650,913,913,913,913,0
|
|
20230809,172800,135919650,913,913,913,913,0
|
|
20230809,172700,135919650,913,913,913,913,0
|
|
20230809,172600,135919650,913,913,913,913,0
|
|
20230809,172500,135919650,913,913,913,913,0
|
|
20230809,172400,135919650,913,913,913,913,0
|
|
20230809,172300,135919650,913,913,913,913,0
|
|
20230809,172200,135919650,913,913,913,913,0
|
|
20230809,172100,135919650,913,913,913,913,0
|
|
20230809,172000,135919650,913,913,913,913,0
|
|
20230809,171900,135919650,913,913,913,913,0
|
|
20230809,171800,135919650,913,913,913,913,0
|
|
20230809,171700,135919650,913,913,913,913,2867
|
|
20230809,171600,135919650,913,913,913,913,0
|
|
20230809,171500,135919650,913,913,913,913,0
|
|
20230809,171400,135919650,913,913,913,913,0
|
|
20230809,171300,135919650,913,913,913,913,0
|
|
20230809,171200,135919650,913,913,913,913,0
|
|
20230809,171100,135919650,913,913,913,913,0
|
|
20230809,171000,135919650,913,913,913,913,0
|
|
20230809,170900,135919650,913,913,913,913,0
|
|
20230809,170800,135919650,913,913,913,913,0
|
|
20230809,170700,135919650,913,913,913,913,0
|
|
20230809,170600,135919650,913,913,913,913,0
|
|
20230809,170500,135919650,913,913,913,913,0
|
|
20230809,170400,135919650,913,913,913,913,0
|
|
20230809,170300,135919650,913,913,913,913,0
|
|
20230809,170200,135919650,913,913,913,913,0
|
|
20230809,170100,135919650,913,913,913,913,0
|
|
20230809,170000,135919650,913,913,913,913,0
|
|
20230809,165900,135919650,913,913,913,913,0
|
|
20230809,165800,135919650,913,913,913,913,0
|
|
20230809,165700,135919650,913,913,913,913,0
|
|
20230809,165600,135919650,913,913,913,913,0
|
|
20230809,165500,135919650,913,913,913,913,0
|
|
20230809,165400,135919650,913,913,913,913,0
|
|
20230809,165300,135919650,913,913,913,913,0
|
|
20230809,165200,135919650,913,913,913,913,0
|
|
20230809,165100,135919650,913,913,913,913,0
|
|
20230809,165000,135919650,913,913,913,913,0
|
|
20230809,164900,135919650,913,913,913,913,0
|
|
20230809,164800,135919650,913,913,913,913,0
|
|
20230809,164700,135919650,913,913,913,913,2867
|
|
20230809,164600,135919650,913,913,913,913,0
|
|
20230809,164500,135919650,913,913,913,913,0
|
|
20230809,164400,135919650,913,913,913,913,0
|
|
20230809,164300,135919650,913,913,913,913,0
|
|
20230809,164200,135919650,913,913,913,913,0
|
|
20230809,164100,135919650,913,913,913,913,0
|
|
20230809,164000,135919650,913,913,913,913,0
|
|
20230809,163900,135919650,913,913,913,913,0
|
|
20230809,163800,135919650,913,913,913,913,0
|
|
20230809,163700,135919650,913,913,913,913,0
|
|
20230809,163600,135919650,913,913,913,913,0
|
|
20230809,163500,135919650,913,913,913,913,0
|
|
20230809,163400,135919650,913,913,913,913,0
|
|
20230809,163300,135919650,913,913,913,913,0
|
|
20230809,163200,135919650,913,913,913,913,0
|
|
20230809,163100,135919650,913,913,913,913,0
|
|
20230809,163000,135919650,913,913,913,913,0
|
|
20230809,162900,135919650,913,913,913,913,0
|
|
20230809,162800,135919650,913,913,913,913,0
|
|
20230809,162700,135919650,913,913,913,913,0
|
|
20230809,162600,135919650,913,913,913,913,0
|
|
20230809,162500,135919650,913,913,913,913,0
|
|
20230809,162400,135919650,913,913,913,913,0
|
|
20230809,162300,135919650,913,913,913,913,0
|
|
20230809,162200,135919650,913,913,913,913,0
|
|
20230809,162100,135919650,913,913,913,913,0
|
|
20230809,162000,135919650,913,913,913,913,0
|
|
20230809,161900,135919650,913,913,913,913,0
|
|
20230809,161800,135919650,913,913,913,913,0
|
|
20230809,161700,135919650,913,913,913,913,2867
|
|
20230809,161600,135919650,913,913,913,913,0
|
|
20230809,161500,135919650,913,913,913,913,0
|
|
20230809,161400,135919650,913,913,913,913,0
|
|
20230809,161300,135919650,913,913,913,913,0
|
|
20230809,161200,135919650,913,913,913,913,0
|
|
20230809,161100,135919650,913,913,913,913,0
|
|
20230809,161000,135919650,913,913,913,913,0
|
|
20230809,160900,135919650,913,913,913,913,0
|
|
20230809,160800,135919650,913,913,913,913,0
|
|
20230809,160700,135919650,913,913,913,913,0
|
|
20230809,160600,135919650,913,913,913,913,0
|
|
20230809,160500,135919650,913,913,913,913,0
|
|
20230809,160400,135919650,913,913,913,913,0
|
|
20230809,160300,135919650,913,913,913,913,0
|
|
20230809,160200,135919650,913,913,913,913,0
|
|
20230809,160100,135919650,913,913,913,913,0
|
|
20230809,160000,135919650,913,913,913,913,0
|
|
20230809,155900,135919650,913,913,913,913,0
|
|
20230809,155800,135919650,913,913,913,913,0
|
|
20230809,155700,135919650,913,913,913,913,0
|
|
20230809,155600,135919650,913,913,913,913,0
|
|
20230809,155500,135919650,913,913,913,913,0
|
|
20230809,155400,135919650,913,913,913,913,0
|
|
20230809,155300,135919650,913,913,913,913,0
|
|
20230809,155200,135919650,913,913,913,913,0
|
|
20230809,155100,135919650,913,913,913,913,0
|
|
20230809,155000,135919650,913,913,913,913,0
|
|
20230809,154900,135919650,913,913,913,913,0
|
|
20230809,154800,135919650,913,913,913,913,0
|
|
20230809,154700,135919650,913,913,913,913,2867
|
|
20230809,154600,135919650,913,913,913,913,0
|
|
20230809,154500,135919650,913,913,913,913,0
|
|
20230809,154400,135919650,913,913,913,913,0
|
|
20230809,154300,135919650,913,913,913,913,0
|
|
20230809,154200,135919650,913,913,913,913,0
|
|
20230809,154100,135919650,913,913,913,913,0
|
|
20230809,154000,135919650,913,913,913,913,0
|
|
20230809,153900,135919650,913,913,913,913,0
|
|
20230809,153800,135919650,913,913,913,913,0
|
|
20230809,153700,135919650,913,913,913,913,0
|
|
20230809,153600,135919650,913,913,913,913,0
|
|
20230809,153500,135919650,913,913,913,913,0
|
|
20230809,153400,135919650,913,913,913,913,0
|
|
20230809,153300,135919650,913,913,913,913,0
|
|
20230809,153200,135919650,913,913,913,913,0
|
|
20230809,153100,135919650,913,913,913,913,0
|
|
20230809,153000,135919650,913,913,913,913,2867
|
|
20230809,152900,133302079,915,915,915,915,0
|
|
20230809,152800,133302079,915,915,915,915,0
|
|
20230809,152700,133302079,915,915,915,915,0
|
|
20230809,152600,133302079,915,915,915,915,0
|
|
20230809,152500,133302079,915,915,915,915,0
|
|
20230809,152400,133302079,915,915,915,915,0
|
|
20230809,152300,133302079,915,915,915,915,0
|
|
20230809,152200,133302079,915,915,915,915,0
|
|
20230809,152100,133302079,915,915,915,915,0
|
|
20230809,152000,133302079,915,915,915,915,0
|
|
20230809,151900,133302079,915,915,915,915,53
|
|
20230809,151800,133253584,915,913,915,913,2000
|
|
20230809,151700,131425584,913,913,913,913,2
|
|
20230809,151600,131423758,913,913,913,913,1
|
|
20230809,151500,131422845,912,912,912,912,804
|
|
20230809,151400,130689597,912,912,912,912,0
|
|
20230809,151300,130689597,912,912,912,912,500
|
|
20230809,151200,130233597,912,912,912,912,0
|
|
20230809,151100,130233597,912,912,912,912,4
|
|
20230809,151000,130229949,911,911,911,911,0
|
|
20230809,150900,130229949,911,911,911,911,3
|
|
20230809,150800,130227216,910,910,910,910,0
|
|
20230809,150700,130227216,910,912,912,910,2617
|
|
20230809,150600,127840762,912,912,912,912,0
|
|
20230809,150500,127840762,912,910,912,910,102
|
|
20230809,150400,127747938,912,912,912,912,0
|
|
20230809,150300,127747938,912,912,912,912,10
|
|
20230809,150200,127738818,912,912,912,912,0
|
|
20230809,150100,127738818,912,912,912,912,0
|
|
20230809,150000,127738818,912,912,912,912,1
|
|
20230809,145900,127737906,909,909,909,909,0
|
|
20230809,145800,127737906,909,909,909,909,200
|
|
20230809,145700,127556106,910,910,911,910,6033
|
|
20230809,145600,122065976,911,911,911,911,0
|
|
20230809,145500,122065976,911,911,911,911,1000
|
|
20230809,145400,121154976,912,912,912,912,0
|
|
20230809,145300,121154976,912,912,912,912,0
|
|
20230809,145200,121154976,912,912,912,912,2187
|
|
20230809,145100,119160432,912,912,912,912,0
|
|
20230809,145000,119160432,912,912,912,912,25
|
|
20230809,144900,119137632,912,912,912,912,0
|
|
20230809,144800,119137632,912,912,912,912,1
|
|
20230809,144700,119136720,913,913,913,913,0
|
|
20230809,144600,119136720,913,913,913,913,301
|
|
20230809,144500,118861907,913,913,913,913,600
|
|
20230809,144400,118314107,913,913,913,913,0
|
|
20230809,144300,118314107,913,913,913,913,4
|
|
20230809,144200,118310455,910,912,912,910,1997
|
|
20230809,144100,116493177,913,912,913,911,10842
|
|
20230809,144000,106615437,914,914,914,914,0
|
|
20230809,143900,106615437,914,914,914,914,0
|
|
20230809,143800,106615437,914,914,914,914,3
|
|
20230809,143700,106612695,915,915,915,915,0
|
|
20230809,143600,106612695,915,915,915,915,0
|
|
20230809,143500,106612695,915,915,915,915,0
|
|
20230809,143400,106612695,915,915,915,915,0
|
|
20230809,143300,106612695,915,915,915,915,4
|
|
20230809,143200,106609035,912,912,912,912,0
|
|
20230809,143100,106609035,912,912,912,912,0
|
|
20230809,143000,106609035,912,913,913,912,100
|
|
20230809,142900,106517824,915,915,915,915,185
|
|
20230809,142800,106348549,915,915,915,915,300
|
|
20230809,142700,106074049,915,915,915,915,0
|
|
20230809,142600,106074049,915,915,915,915,0
|
|
20230809,142500,106074049,915,915,915,915,0
|
|
20230809,142400,106074049,915,915,915,915,0
|
|
20230809,142300,106074049,915,915,915,915,0
|
|
20230809,142200,106074049,915,915,915,915,0
|
|
20230809,142100,106074049,915,915,915,915,0
|
|
20230809,142000,106074049,915,915,915,915,218
|
|
20230809,141900,105874579,915,915,915,915,0
|
|
20230809,141800,105874579,915,915,915,915,0
|
|
20230809,141700,105874579,915,915,915,915,0
|
|
20230809,141600,105874579,915,915,915,915,0
|
|
20230809,141500,105874579,915,915,915,915,0
|
|
20230809,141400,105874579,915,915,915,915,0
|
|
20230809,141300,105874579,915,915,915,915,0
|
|
20230809,141200,105874579,915,915,915,915,0
|
|
20230809,141100,105874579,915,915,915,915,2
|
|
20230809,141000,105872749,911,911,911,911,550
|
|
20230809,140900,105371699,911,911,911,911,100
|
|
20230809,140800,105280599,911,914,914,911,12759
|
|
20230809,140700,93656854,915,915,915,915,1
|
|
20230809,140600,93655939,915,914,915,914,7
|
|
20230809,140500,93649540,911,911,911,911,0
|
|
20230809,140400,93649540,911,911,911,911,0
|
|
20230809,140300,93649540,911,911,911,911,492
|
|
20230809,140200,93201328,911,911,911,911,60
|
|
20230809,140100,93146668,911,911,911,911,0
|
|
20230809,140000,93146668,911,911,911,911,413
|
|
20230809,135900,92770425,915,915,915,915,105
|
|
20230809,135800,92674350,912,912,912,912,4
|
|
20230809,135700,92670702,911,911,911,911,80
|
|
20230809,135600,92597822,911,911,911,911,0
|
|
20230809,135500,92597822,911,911,911,911,0
|
|
20230809,135400,92597822,911,912,912,911,900
|
|
20230809,135300,91777914,911,911,911,911,0
|
|
20230809,135200,91777914,911,911,911,911,0
|
|
20230809,135100,91777914,911,911,911,911,0
|
|
20230809,135000,91777914,911,911,911,911,0
|
|
20230809,134900,91777914,911,911,911,911,0
|
|
20230809,134800,91777914,911,912,912,911,10408
|
|
20230809,134700,82296202,911,911,911,911,0
|
|
20230809,134600,82296202,911,911,911,911,0
|
|
20230809,134500,82296202,911,911,911,911,0
|
|
20230809,134400,82296202,911,911,911,911,20
|
|
20230809,134300,82277982,911,911,911,911,0
|
|
20230809,134200,82277982,911,911,911,911,0
|
|
20230809,134100,82277982,911,911,911,911,2
|
|
20230809,134000,82276160,915,915,915,915,0
|
|
20230809,133900,82276160,915,915,915,915,0
|
|
20230809,133800,82276160,915,915,915,915,0
|
|
20230809,133700,82276160,915,915,915,915,0
|
|
20230809,133600,82276160,915,915,915,915,0
|
|
20230809,133500,82276160,915,915,915,915,0
|
|
20230809,133400,82276160,915,915,915,915,1
|
|
20230809,133300,82275245,911,911,911,911,0
|
|
20230809,133200,82275245,911,911,911,911,28
|
|
20230809,133100,82249737,912,912,912,912,800
|
|
20230809,133000,81520137,912,912,912,912,0
|
|
20230809,132900,81520137,912,912,912,912,0
|
|
20230809,132800,81520137,912,913,913,912,16
|
|
20230809,132700,81505532,912,912,912,912,0
|
|
20230809,132600,81505532,912,912,912,912,0
|
|
20230809,132500,81505532,912,912,912,912,0
|
|
20230809,132400,81505532,912,912,912,912,0
|
|
20230809,132300,81505532,912,912,912,912,0
|
|
20230809,132200,81505532,912,912,912,912,0
|
|
20230809,132100,81505532,912,912,912,912,0
|
|
20230809,132000,81505532,912,912,912,912,0
|
|
20230809,131900,81505532,912,912,912,912,0
|
|
20230809,131800,81505532,912,912,912,912,500
|
|
20230809,131700,81049532,912,912,912,912,100
|
|
20230809,131600,80958332,915,915,915,915,0
|
|
20230809,131500,80958332,915,915,915,915,0
|
|
20230809,131400,80958332,915,915,915,915,0
|
|
20230809,131300,80958332,915,915,915,915,0
|
|
20230809,131200,80958332,915,915,915,915,824
|
|
20230809,131100,80204372,915,915,915,915,276
|
|
20230809,131000,79951832,915,915,915,915,0
|
|
20230809,130900,79951832,915,915,915,915,0
|
|
20230809,130800,79951832,915,915,915,915,5
|
|
20230809,130700,79947257,915,915,915,915,0
|
|
20230809,130600,79947257,915,915,915,915,9
|
|
20230809,130500,79939022,911,911,911,911,0
|
|
20230809,130400,79939022,911,911,911,911,0
|
|
20230809,130300,79939022,911,911,911,911,0
|
|
20230809,130200,79939022,911,911,911,911,0
|
|
20230809,130100,79939022,911,911,911,911,0
|
|
20230809,130000,79939022,911,911,911,911,0
|
|
20230809,125900,79939022,911,911,911,911,0
|
|
20230809,125800,79939022,911,911,911,911,0
|
|
20230809,125700,79939022,911,911,911,911,0
|
|
20230809,125600,79939022,911,911,911,911,0
|
|
20230809,125500,79939022,911,911,911,911,4967
|
|
20230809,125400,75414085,914,914,914,914,0
|
|
20230809,125300,75414085,914,914,914,914,0
|
|
20230809,125200,75414085,914,914,914,914,0
|
|
20230809,125100,75414085,914,914,914,914,0
|
|
20230809,125000,75414085,914,914,914,914,0
|
|
20230809,124900,75414085,914,914,914,914,0
|
|
20230809,124800,75414085,914,914,914,914,0
|
|
20230809,124700,75414085,914,914,914,914,410
|
|
20230809,124600,75039345,910,912,912,910,4397
|
|
20230809,124500,71033543,912,912,912,912,1
|
|
20230809,124400,71032631,914,914,914,914,4
|
|
20230809,124300,71028975,912,912,912,912,0
|
|
20230809,124200,71028975,912,912,912,912,0
|
|
20230809,124100,71028975,912,912,912,912,0
|
|
20230809,124000,71028975,912,912,912,912,0
|
|
20230809,123900,71028975,912,914,914,912,1893
|
|
20230809,123800,69302557,912,912,912,912,0
|
|
20230809,123700,69302557,912,912,912,912,0
|
|
20230809,123600,69302557,912,912,912,912,0
|
|
20230809,123500,69302557,912,912,912,912,0
|
|
20230809,123400,69302557,912,912,912,912,0
|
|
20230809,123300,69302557,912,912,912,912,1
|
|
20230809,123200,69301645,912,912,912,912,50
|
|
20230809,123100,69256045,913,913,913,913,1
|
|
20230809,123000,69255132,915,915,915,915,0
|
|
20230809,122900,69255132,915,915,915,915,5
|
|
20230809,122800,69250557,912,912,912,912,0
|
|
20230809,122700,69250557,912,912,912,912,0
|
|
20230809,122600,69250557,912,912,912,912,0
|
|
20230809,122500,69250557,912,912,912,912,0
|
|
20230809,122400,69250557,912,912,912,912,0
|
|
20230809,122300,69250557,912,912,912,912,0
|
|
20230809,122200,69250557,912,912,912,912,0
|
|
20230809,122100,69250557,912,912,912,912,0
|
|
20230809,122000,69250557,912,912,912,912,1000
|
|
20230809,121900,68338557,912,912,912,912,4000
|
|
20230809,121800,64690557,912,912,912,912,2000
|
|
20230809,121700,62866557,913,913,913,913,0
|
|
20230809,121600,62866557,913,913,913,913,1000
|
|
20230809,121500,61953557,915,915,915,915,1
|
|
20230809,121400,61952642,915,915,915,915,802
|
|
20230809,121300,61218812,915,915,915,915,0
|
|
20230809,121200,61218812,915,915,915,915,199
|
|
20230809,121100,61036727,915,915,915,915,1000
|
|
20230809,121000,60121727,915,915,915,915,0
|
|
20230809,120900,60121727,915,913,915,913,714
|
|
20230809,120800,59469127,913,913,913,913,0
|
|
20230809,120700,59469127,913,913,913,913,0
|
|
20230809,120600,59469127,913,913,913,913,0
|
|
20230809,120500,59469127,913,913,913,913,0
|
|
20230809,120400,59469127,913,913,913,913,0
|
|
20230809,120300,59469127,913,913,913,913,3454
|
|
20230809,120200,56315625,913,913,913,913,0
|
|
20230809,120100,56315625,913,913,913,913,0
|
|
20230809,120000,56315625,913,913,913,913,0
|
|
20230809,115900,56315625,913,913,913,913,0
|
|
20230809,115800,56315625,913,913,913,913,0
|
|
20230809,115700,56315625,913,913,913,913,0
|
|
20230809,115600,56315625,913,913,913,913,0
|
|
20230809,115500,56315625,913,913,913,913,0
|
|
20230809,115400,56315625,913,913,913,913,0
|
|
20230809,115300,56315625,913,913,913,913,0
|
|
20230809,115200,56315625,913,914,914,913,1114
|
|
20230809,115100,55298542,913,914,914,913,100
|
|
20230809,115000,55207201,915,915,915,915,0
|
|
20230809,114900,55207201,915,915,915,915,0
|
|
20230809,114800,55207201,915,915,915,915,6
|
|
20230809,114700,55201711,915,915,915,915,2
|
|
20230809,114600,55199881,915,915,915,915,0
|
|
20230809,114500,55199881,915,915,915,915,0
|
|
20230809,114400,55199881,915,915,915,915,1
|
|
20230809,114300,55198966,915,915,915,915,0
|
|
20230809,114200,55198966,915,915,915,915,0
|
|
20230809,114100,55198966,915,915,915,915,0
|
|
20230809,114000,55198966,915,915,915,915,1000
|
|
20230809,113900,54283966,913,913,913,913,0
|
|
20230809,113800,54283966,913,913,913,913,0
|
|
20230809,113700,54283966,913,913,913,913,0
|
|
20230809,113600,54283966,913,913,913,913,0
|
|
20230809,113500,54283966,913,913,913,913,0
|
|
20230809,113400,54283966,913,913,913,913,79
|
|
20230809,113300,54211839,914,914,914,914,500
|
|
20230809,113200,53754839,915,915,915,915,0
|
|
20230809,113100,53754839,915,915,915,915,0
|
|
20230809,113000,53754839,915,915,915,915,0
|
|
20230809,112900,53754839,915,915,915,915,0
|
|
20230809,112800,53754839,915,915,915,915,0
|
|
20230809,112700,53754839,915,915,915,915,50
|
|
20230809,112600,53709089,915,915,915,915,0
|
|
20230809,112500,53709089,915,915,915,915,1
|
|
20230809,112400,53708174,915,915,915,915,1844
|
|
20230809,112300,52020914,915,915,915,915,0
|
|
20230809,112200,52020914,915,915,915,915,2238
|
|
20230809,112100,49973144,915,915,915,915,0
|
|
20230809,112000,49973144,915,915,915,915,0
|
|
20230809,111900,49973144,915,915,915,915,0
|
|
20230809,111800,49973144,915,915,915,915,1706
|
|
20230809,111700,48412154,913,913,913,913,1
|
|
20230809,111600,48411241,915,915,915,915,1000
|
|
20230809,111500,47496241,915,915,915,915,2776
|
|
20230809,111400,44956201,915,915,915,915,0
|
|
20230809,111300,44956201,915,915,915,915,0
|
|
20230809,111200,44956201,915,915,915,915,0
|
|
20230809,111100,44956201,915,915,915,915,5
|
|
20230809,111000,44951626,915,915,915,915,0
|
|
20230809,110900,44951626,915,915,915,915,300
|
|
20230809,110800,44677126,913,915,915,913,2720
|
|
20230809,110700,42190328,915,915,915,915,0
|
|
20230809,110600,42190328,915,915,915,915,2
|
|
20230809,110500,42188498,915,915,915,915,138
|
|
20230809,110400,42062228,915,915,915,915,151
|
|
20230809,110300,41924063,915,915,915,915,0
|
|
20230809,110200,41924063,915,915,915,915,0
|
|
20230809,110100,41924063,915,915,915,915,253
|
|
20230809,110000,41692568,915,915,915,915,40
|
|
20230809,105900,41655968,912,912,912,912,315
|
|
20230809,105800,41368688,912,912,912,912,0
|
|
20230809,105700,41368688,912,912,912,912,0
|
|
20230809,105600,41368688,912,913,913,912,24
|
|
20230809,105500,41346791,915,915,915,915,0
|
|
20230809,105400,41346791,915,914,915,914,97
|
|
20230809,105300,41258037,911,911,911,911,0
|
|
20230809,105200,41258037,911,913,913,911,1000
|
|
20230809,105100,40346727,915,914,915,914,2
|
|
20230809,105000,40344898,911,914,915,911,2030
|
|
20230809,104900,38494452,911,911,911,911,0
|
|
20230809,104800,38494452,911,911,911,911,0
|
|
20230809,104700,38494452,911,911,911,911,200
|
|
20230809,104600,38312252,911,911,911,911,0
|
|
20230809,104500,38312252,911,911,911,911,0
|
|
20230809,104400,38312252,911,911,911,911,1000
|
|
20230809,104300,37401252,915,915,915,915,0
|
|
20230809,104200,37401252,915,915,915,915,0
|
|
20230809,104100,37401252,915,915,915,915,0
|
|
20230809,104000,37401252,915,915,915,915,179
|
|
20230809,103900,37237467,915,912,915,912,821
|
|
20230809,103800,36486517,911,911,911,911,0
|
|
20230809,103700,36486517,911,911,911,911,0
|
|
20230809,103600,36486517,911,911,911,911,900
|
|
20230809,103500,35666617,911,911,911,911,0
|
|
20230809,103400,35666617,911,911,911,911,2
|
|
20230809,103300,35664795,911,911,911,911,0
|
|
20230809,103200,35664795,911,911,911,911,0
|
|
20230809,103100,35664795,911,911,911,911,50
|
|
20230809,103000,35619245,911,911,911,911,179
|
|
20230809,102900,35456176,911,911,911,911,0
|
|
20230809,102800,35456176,911,911,911,911,3
|
|
20230809,102700,35453443,914,914,914,914,0
|
|
20230809,102600,35453443,914,914,914,914,2
|
|
20230809,102500,35451615,914,914,914,914,3
|
|
20230809,102400,35448873,914,914,914,914,0
|
|
20230809,102300,35448873,914,914,914,914,0
|
|
20230809,102200,35448873,914,914,914,914,50
|
|
20230809,102100,35403173,914,914,914,914,1
|
|
20230809,102000,35402259,914,914,914,914,0
|
|
20230809,101900,35402259,914,914,914,914,30
|
|
20230809,101800,35374839,914,914,914,914,0
|
|
20230809,101700,35374839,914,914,914,914,532
|
|
20230809,101600,34888591,914,914,914,914,0
|
|
20230809,101500,34888591,914,914,914,914,500
|
|
20230809,101400,34431591,914,914,914,914,1
|
|
20230809,101300,34430677,913,913,913,913,0
|
|
20230809,101200,34430677,913,913,913,913,2273
|
|
20230809,101100,32355428,913,913,913,913,0
|
|
20230809,101000,32355428,913,913,913,913,814
|
|
20230809,100900,31612246,913,912,913,912,331
|
|
20230809,100800,31310316,912,912,912,912,1
|
|
20230809,100700,31309404,910,910,910,910,0
|
|
20230809,100600,31309404,910,910,910,910,0
|
|
20230809,100500,31309404,910,910,910,910,70
|
|
20230809,100400,31245704,910,910,910,910,553
|
|
20230809,100300,30742474,911,911,911,911,0
|
|
20230809,100200,30742474,911,911,911,911,4807
|
|
20230809,100100,26363297,912,912,912,912,274
|
|
20230809,100000,26113409,912,912,912,912,0
|
|
20230809,095900,26113409,912,912,912,912,400
|
|
20230809,095800,25748609,912,912,912,912,0
|
|
20230809,095700,25748609,912,912,912,912,564
|
|
20230809,095600,25234241,912,912,912,912,0
|
|
20230809,095500,25234241,912,912,912,912,0
|
|
20230809,095400,25234241,912,912,912,912,0
|
|
20230809,095300,25234241,912,912,912,912,0
|
|
20230809,095200,25234241,912,912,912,912,0
|
|
20230809,095100,25234241,912,912,912,912,0
|
|
20230809,095000,25234241,912,912,912,912,0
|
|
20230809,094900,25234241,912,912,912,912,1674
|
|
20230809,094800,23707553,912,912,912,912,80
|
|
20230809,094700,23634593,912,912,912,912,0
|
|
20230809,094600,23634593,912,912,912,912,1
|
|
20230809,094500,23633681,912,912,912,912,0
|
|
20230809,094400,23633681,912,912,912,912,186
|
|
20230809,094300,23464049,912,912,912,912,14
|
|
20230809,094200,23451281,912,912,912,912,0
|
|
20230809,094100,23451281,912,911,912,911,1049
|
|
20230809,094000,22495641,913,913,913,913,0
|
|
20230809,093900,22495641,913,913,913,913,0
|
|
20230809,093800,22495641,913,913,913,913,491
|
|
20230809,093700,22047358,913,913,913,913,3
|
|
20230809,093600,22044619,913,913,913,913,0
|
|
20230809,093500,22044619,913,913,913,913,1139
|
|
20230809,093400,21004712,913,913,913,913,352
|
|
20230809,093300,20683336,913,913,913,913,1
|
|
20230809,093200,20682423,913,913,913,913,3
|
|
20230809,093100,20679684,913,913,913,913,100
|
|
20230809,093000,20588384,913,913,913,913,0
|
|
20230809,092900,20588384,913,913,913,913,0
|
|
20230809,092800,20588384,913,913,913,913,0
|
|
20230809,092700,20588384,913,913,913,913,0
|
|
20230809,092600,20588384,913,913,913,913,0
|
|
20230809,092500,20588384,913,913,913,913,0
|
|
20230809,092400,20588384,913,913,913,913,100
|
|
20230809,092300,20497084,913,913,913,913,0
|
|
20230809,092200,20497084,913,913,913,913,0
|
|
20230809,092100,20497084,913,913,913,913,0
|
|
20230809,092000,20497084,913,913,913,913,200
|
|
20230809,091900,20314484,910,910,910,910,801
|
|
20230809,091800,19585574,913,913,913,913,20
|
|
20230809,091700,19567314,913,913,913,913,0
|
|
20230809,091600,19567314,913,913,913,913,1
|
|
20230809,091500,19566401,908,912,912,908,386
|
|
20230809,091400,19215837,912,912,912,912,0
|
|
20230809,091300,19215837,912,912,912,912,0
|
|
20230809,091200,19215837,912,912,912,912,347
|
|
20230809,091100,18899373,912,912,912,912,521
|
|
20230809,091000,18424221,912,912,912,912,0
|
|
20230809,090900,18424221,912,912,912,912,6920
|
|
20230809,090800,12113181,911,911,911,911,9
|
|
20230809,090700,12104982,911,908,911,908,4085
|
|
20230809,090600,8395799,908,908,908,908,22
|
|
20230809,090500,8375823,908,908,908,908,50
|
|
20230809,090400,8330423,904,904,904,904,4000
|
|
20230809,090300,4714423,904,904,904,904,2000
|
|
20230809,090200,2906423,907,905,907,904,318
|
|
20230809,090100,2618928,904,908,908,904,2758
|
|
20230809,090000,117772,908,913,913,908,129
|