600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,185700,156943129,942,942,942,942,464
|
|
20230803,185600,156943129,942,942,942,942,0
|
|
20230803,185500,156943129,942,942,942,942,0
|
|
20230803,185400,156943129,942,942,942,942,0
|
|
20230803,185300,156943129,942,942,942,942,0
|
|
20230803,185200,156943129,942,942,942,942,0
|
|
20230803,185100,156943129,942,942,942,942,0
|
|
20230803,185000,156943129,942,942,942,942,0
|
|
20230803,184900,156943129,942,942,942,942,0
|
|
20230803,184800,156943129,942,942,942,942,0
|
|
20230803,184700,156943129,942,942,942,942,0
|
|
20230803,184600,156943129,942,942,942,942,0
|
|
20230803,184500,156943129,942,942,942,942,0
|
|
20230803,184400,156943129,942,942,942,942,0
|
|
20230803,184300,156943129,942,942,942,942,0
|
|
20230803,184200,156943129,942,942,942,942,0
|
|
20230803,184100,156943129,942,942,942,942,0
|
|
20230803,184000,156943129,942,942,942,942,0
|
|
20230803,183900,156943129,942,942,942,942,0
|
|
20230803,183800,156943129,942,942,942,942,0
|
|
20230803,183700,156943129,942,942,942,942,0
|
|
20230803,183600,156943129,942,942,942,942,0
|
|
20230803,183500,156943129,942,942,942,942,0
|
|
20230803,183400,156943129,942,942,942,942,0
|
|
20230803,183300,156943129,942,942,942,942,0
|
|
20230803,183200,156943129,942,942,942,942,0
|
|
20230803,183100,156943129,942,942,942,942,0
|
|
20230803,183000,156943129,942,942,942,942,0
|
|
20230803,182900,156943129,942,942,942,942,0
|
|
20230803,182800,156943129,942,942,942,942,0
|
|
20230803,182700,156943129,942,942,942,942,464
|
|
20230803,182600,156943129,942,942,942,942,0
|
|
20230803,182500,156943129,942,942,942,942,0
|
|
20230803,182400,156943129,942,942,942,942,0
|
|
20230803,182300,156943129,942,942,942,942,0
|
|
20230803,182200,156943129,942,942,942,942,0
|
|
20230803,182100,156943129,942,942,942,942,0
|
|
20230803,182000,156943129,942,942,942,942,0
|
|
20230803,181900,156943129,942,942,942,942,0
|
|
20230803,181800,156943129,942,942,942,942,0
|
|
20230803,181700,156943129,942,942,942,942,0
|
|
20230803,181600,156943129,942,942,942,942,0
|
|
20230803,181500,156943129,942,942,942,942,0
|
|
20230803,181400,156943129,942,942,942,942,0
|
|
20230803,181300,156943129,942,942,942,942,0
|
|
20230803,181200,156943129,942,942,942,942,0
|
|
20230803,181100,156943129,942,942,942,942,0
|
|
20230803,181000,156943129,942,942,942,942,0
|
|
20230803,180900,156943129,942,942,942,942,0
|
|
20230803,180800,156943129,942,942,942,942,0
|
|
20230803,180700,156943129,942,942,942,942,0
|
|
20230803,180600,156943129,942,942,942,942,0
|
|
20230803,180500,156943129,942,942,942,942,0
|
|
20230803,180400,156943129,942,942,942,942,0
|
|
20230803,180300,156943129,942,942,942,942,0
|
|
20230803,180200,156943129,942,942,942,942,0
|
|
20230803,180100,156943129,942,942,942,942,0
|
|
20230803,180000,156943129,942,942,942,942,0
|
|
20230803,175900,156943129,942,942,942,942,0
|
|
20230803,175800,156943129,942,942,942,942,0
|
|
20230803,175700,156943129,942,942,942,942,464
|
|
20230803,175600,156943129,942,942,942,942,0
|
|
20230803,175500,156943129,942,942,942,942,0
|
|
20230803,175400,156943129,942,942,942,942,0
|
|
20230803,175300,156943129,942,942,942,942,0
|
|
20230803,175200,156943129,942,942,942,942,0
|
|
20230803,175100,156943129,942,942,942,942,0
|
|
20230803,175000,156943129,942,942,942,942,0
|
|
20230803,174900,156943129,942,942,942,942,0
|
|
20230803,174800,156943129,942,942,942,942,0
|
|
20230803,174700,156943129,942,942,942,942,0
|
|
20230803,174600,156943129,942,942,942,942,0
|
|
20230803,174500,156943129,942,942,942,942,0
|
|
20230803,174400,156943129,942,942,942,942,0
|
|
20230803,174300,156943129,942,942,942,942,0
|
|
20230803,174200,156943129,942,942,942,942,0
|
|
20230803,174100,156943129,942,942,942,942,0
|
|
20230803,174000,156943129,942,942,942,942,0
|
|
20230803,173900,156943129,942,942,942,942,0
|
|
20230803,173800,156943129,942,942,942,942,0
|
|
20230803,173700,156943129,942,942,942,942,0
|
|
20230803,173600,156943129,942,942,942,942,0
|
|
20230803,173500,156943129,942,942,942,942,0
|
|
20230803,173400,156943129,942,942,942,942,0
|
|
20230803,173300,156943129,942,942,942,942,0
|
|
20230803,173200,156943129,942,942,942,942,0
|
|
20230803,173100,156943129,942,942,942,942,0
|
|
20230803,173000,156943129,942,942,942,942,0
|
|
20230803,172900,156943129,942,942,942,942,0
|
|
20230803,172800,156943129,942,942,942,942,0
|
|
20230803,172700,156943129,942,942,942,942,464
|
|
20230803,172600,156943129,942,942,942,942,0
|
|
20230803,172500,156943129,942,942,942,942,0
|
|
20230803,172400,156943129,942,942,942,942,0
|
|
20230803,172300,156943129,942,942,942,942,0
|
|
20230803,172200,156943129,942,942,942,942,0
|
|
20230803,172100,156943129,942,942,942,942,0
|
|
20230803,172000,156943129,942,942,942,942,0
|
|
20230803,171900,156943129,942,942,942,942,0
|
|
20230803,171800,156943129,942,942,942,942,0
|
|
20230803,171700,156943129,942,942,942,942,0
|
|
20230803,171600,156943129,942,942,942,942,0
|
|
20230803,171500,156943129,942,942,942,942,0
|
|
20230803,171400,156943129,942,942,942,942,0
|
|
20230803,171300,156943129,942,942,942,942,0
|
|
20230803,171200,156943129,942,942,942,942,0
|
|
20230803,171100,156943129,942,942,942,942,0
|
|
20230803,171000,156943129,942,942,942,942,0
|
|
20230803,170900,156943129,942,942,942,942,0
|
|
20230803,170800,156943129,942,942,942,942,0
|
|
20230803,170700,156943129,942,942,942,942,0
|
|
20230803,170600,156943129,942,942,942,942,0
|
|
20230803,170500,156943129,942,942,942,942,0
|
|
20230803,170400,156943129,942,942,942,942,0
|
|
20230803,170300,156943129,942,942,942,942,0
|
|
20230803,170200,156943129,942,942,942,942,0
|
|
20230803,170100,156943129,942,942,942,942,0
|
|
20230803,170000,156943129,942,942,942,942,0
|
|
20230803,165900,156943129,942,942,942,942,0
|
|
20230803,165800,156943129,942,942,942,942,0
|
|
20230803,165700,156943129,942,942,942,942,464
|
|
20230803,165600,156943129,942,942,942,942,0
|
|
20230803,165500,156943129,942,942,942,942,0
|
|
20230803,165400,156943129,942,942,942,942,0
|
|
20230803,165300,156943129,942,942,942,942,0
|
|
20230803,165200,156943129,942,942,942,942,0
|
|
20230803,165100,156943129,942,942,942,942,0
|
|
20230803,165000,156943129,942,942,942,942,0
|
|
20230803,164900,156943129,942,942,942,942,0
|
|
20230803,164800,156943129,942,942,942,942,0
|
|
20230803,164700,156943129,942,942,942,942,0
|
|
20230803,164600,156943129,942,942,942,942,0
|
|
20230803,164500,156943129,942,942,942,942,0
|
|
20230803,164400,156943129,942,942,942,942,0
|
|
20230803,164300,156943129,942,942,942,942,0
|
|
20230803,164200,156943129,942,942,942,942,0
|
|
20230803,164100,156943129,942,942,942,942,0
|
|
20230803,164000,156943129,942,942,942,942,0
|
|
20230803,163900,156943129,942,942,942,942,0
|
|
20230803,163800,156943129,942,942,942,942,0
|
|
20230803,163700,156943129,942,942,942,942,0
|
|
20230803,163600,156943129,942,942,942,942,0
|
|
20230803,163500,156943129,942,942,942,942,0
|
|
20230803,163400,156943129,942,942,942,942,0
|
|
20230803,163300,156943129,942,942,942,942,0
|
|
20230803,163200,156943129,942,942,942,942,0
|
|
20230803,163100,156943129,942,942,942,942,0
|
|
20230803,163000,156943129,942,942,942,942,0
|
|
20230803,162900,156943129,942,942,942,942,0
|
|
20230803,162800,156943129,942,942,942,942,0
|
|
20230803,162700,156943129,942,942,942,942,464
|
|
20230803,162600,156943129,942,942,942,942,0
|
|
20230803,162500,156943129,942,942,942,942,0
|
|
20230803,162400,156943129,942,942,942,942,0
|
|
20230803,162300,156943129,942,942,942,942,0
|
|
20230803,162200,156943129,942,942,942,942,0
|
|
20230803,162100,156943129,942,942,942,942,0
|
|
20230803,162000,156943129,942,942,942,942,0
|
|
20230803,161900,156943129,942,942,942,942,0
|
|
20230803,161800,156943129,942,942,942,942,0
|
|
20230803,161700,156943129,942,942,942,942,0
|
|
20230803,161600,156943129,942,942,942,942,0
|
|
20230803,161500,156943129,942,942,942,942,0
|
|
20230803,161400,156943129,942,942,942,942,0
|
|
20230803,161300,156943129,942,942,942,942,0
|
|
20230803,161200,156943129,942,942,942,942,0
|
|
20230803,161100,156943129,942,942,942,942,0
|
|
20230803,161000,156943129,942,942,942,942,0
|
|
20230803,160900,156943129,942,942,942,942,0
|
|
20230803,160800,156943129,942,942,942,942,0
|
|
20230803,160700,156943129,942,942,942,942,0
|
|
20230803,160600,156943129,942,942,942,942,0
|
|
20230803,160500,156943129,942,942,942,942,0
|
|
20230803,160400,156943129,942,942,942,942,0
|
|
20230803,160300,156943129,942,942,942,942,0
|
|
20230803,160200,156943129,942,942,942,942,0
|
|
20230803,160100,156943129,942,942,942,942,0
|
|
20230803,160000,156943129,942,942,942,942,0
|
|
20230803,155900,156943129,942,942,942,942,0
|
|
20230803,155800,156943129,942,942,942,942,0
|
|
20230803,155700,156943129,942,942,942,942,464
|
|
20230803,155600,156943129,942,942,942,942,0
|
|
20230803,155500,156943129,942,942,942,942,0
|
|
20230803,155400,156943129,942,942,942,942,0
|
|
20230803,155300,156943129,942,942,942,942,0
|
|
20230803,155200,156943129,942,942,942,942,0
|
|
20230803,155100,156943129,942,942,942,942,0
|
|
20230803,155000,156943129,942,942,942,942,0
|
|
20230803,154900,156943129,942,942,942,942,0
|
|
20230803,154800,156943129,942,942,942,942,0
|
|
20230803,154700,156943129,942,942,942,942,0
|
|
20230803,154600,156943129,942,942,942,942,0
|
|
20230803,154500,156943129,942,942,942,942,0
|
|
20230803,154400,156943129,942,942,942,942,0
|
|
20230803,154300,156943129,942,942,942,942,0
|
|
20230803,154200,156943129,942,942,942,942,0
|
|
20230803,154100,156943129,942,942,942,942,0
|
|
20230803,154000,156943129,942,942,942,942,0
|
|
20230803,153900,156943129,942,942,942,942,0
|
|
20230803,153800,156943129,942,942,942,942,0
|
|
20230803,153700,156943129,942,942,942,942,0
|
|
20230803,153600,156943129,942,942,942,942,0
|
|
20230803,153500,156943129,942,942,942,942,0
|
|
20230803,153400,156943129,942,942,942,942,0
|
|
20230803,153300,156943129,942,942,942,942,0
|
|
20230803,153200,156943129,942,942,942,942,0
|
|
20230803,153100,156943129,942,942,942,942,0
|
|
20230803,153000,156943129,942,942,942,942,464
|
|
20230803,152900,156506041,945,945,945,945,0
|
|
20230803,152800,156506041,945,945,945,945,0
|
|
20230803,152700,156506041,945,945,945,945,0
|
|
20230803,152600,156506041,945,945,945,945,0
|
|
20230803,152500,156506041,945,945,945,945,0
|
|
20230803,152400,156506041,945,945,945,945,0
|
|
20230803,152300,156506041,945,945,945,945,0
|
|
20230803,152200,156506041,945,945,945,945,0
|
|
20230803,152100,156506041,945,945,945,945,0
|
|
20230803,152000,156506041,945,945,945,945,0
|
|
20230803,151900,156506041,945,945,945,945,1
|
|
20230803,151800,156505096,943,943,943,943,2606
|
|
20230803,151700,154047638,945,945,945,945,0
|
|
20230803,151600,154047638,945,945,945,945,0
|
|
20230803,151500,154047638,945,941,945,941,2
|
|
20230803,151400,154045752,945,945,945,945,0
|
|
20230803,151300,154045752,945,944,945,940,5033
|
|
20230803,151200,149304722,944,944,944,944,0
|
|
20230803,151100,149304722,944,944,944,944,10
|
|
20230803,151000,149295282,944,944,944,944,0
|
|
20230803,150900,149295282,944,944,944,944,0
|
|
20230803,150800,149295282,944,943,944,943,929
|
|
20230803,150700,148419234,943,943,943,943,0
|
|
20230803,150600,148419234,943,943,943,943,0
|
|
20230803,150500,148419234,943,943,943,943,0
|
|
20230803,150400,148419234,943,943,943,943,778
|
|
20230803,150300,147685580,942,939,942,939,11924
|
|
20230803,150200,136468761,939,939,939,939,5000
|
|
20230803,150100,131773761,939,939,939,939,0
|
|
20230803,150000,131773761,939,939,941,939,902
|
|
20230803,145900,130926781,941,941,941,941,1
|
|
20230803,145800,130925840,939,939,939,939,1079
|
|
20230803,145700,129912659,940,940,940,940,0
|
|
20230803,145600,129912659,940,940,940,940,0
|
|
20230803,145500,129912659,940,940,940,940,4
|
|
20230803,145400,129908899,940,940,940,940,0
|
|
20230803,145300,129908899,940,940,940,940,0
|
|
20230803,145200,129908899,940,940,940,940,200
|
|
20230803,145100,129720899,940,941,941,940,201
|
|
20230803,145000,129531958,940,940,940,940,0
|
|
20230803,144900,129531958,940,939,940,939,8096
|
|
20230803,144800,121924943,939,939,939,939,400
|
|
20230803,144700,121549343,940,940,940,940,0
|
|
20230803,144600,121549343,940,940,940,940,0
|
|
20230803,144500,121549343,940,940,940,940,0
|
|
20230803,144400,121549343,940,940,940,940,127
|
|
20230803,144300,121429963,940,940,940,940,0
|
|
20230803,144200,121429963,940,939,940,939,4888
|
|
20230803,144100,116837831,939,939,939,939,0
|
|
20230803,144000,116837831,939,939,939,939,300
|
|
20230803,143900,116556131,940,940,940,940,0
|
|
20230803,143800,116556131,940,940,940,940,0
|
|
20230803,143700,116556131,940,939,940,939,200
|
|
20230803,143600,116368330,939,939,939,939,0
|
|
20230803,143500,116368330,939,939,939,939,0
|
|
20230803,143400,116368330,939,939,939,939,1
|
|
20230803,143300,116367391,937,937,937,937,0
|
|
20230803,143200,116367391,937,937,937,937,0
|
|
20230803,143100,116367391,937,937,937,937,0
|
|
20230803,143000,116367391,937,937,937,937,0
|
|
20230803,142900,116367391,937,937,937,937,0
|
|
20230803,142800,116367391,937,937,937,937,300
|
|
20230803,142700,116086291,940,940,940,940,0
|
|
20230803,142600,116086291,940,940,940,940,0
|
|
20230803,142500,116086291,940,940,940,940,0
|
|
20230803,142400,116086291,940,940,940,940,0
|
|
20230803,142300,116086291,940,940,940,940,0
|
|
20230803,142200,116086291,940,940,940,940,0
|
|
20230803,142100,116086291,940,940,940,940,0
|
|
20230803,142000,116086291,940,940,940,940,0
|
|
20230803,141900,116086291,940,940,940,940,0
|
|
20230803,141800,116086291,940,940,940,940,300
|
|
20230803,141700,115804291,940,940,940,940,0
|
|
20230803,141600,115804291,940,940,940,940,1
|
|
20230803,141500,115803351,936,938,938,936,2000
|
|
20230803,141400,113930002,940,940,940,940,11
|
|
20230803,141300,113919662,940,940,940,940,800
|
|
20230803,141200,113167662,941,940,941,940,273
|
|
20230803,141100,112911041,941,941,941,941,0
|
|
20230803,141000,112911041,941,941,941,941,0
|
|
20230803,140900,112911041,941,941,941,941,0
|
|
20230803,140800,112911041,941,941,941,941,147
|
|
20230803,140700,112772714,941,941,941,941,0
|
|
20230803,140600,112772714,941,941,941,941,0
|
|
20230803,140500,112772714,941,940,941,940,2
|
|
20230803,140400,112770833,940,940,940,940,0
|
|
20230803,140300,112770833,940,940,940,940,0
|
|
20230803,140200,112770833,940,940,940,940,0
|
|
20230803,140100,112770833,940,940,940,940,0
|
|
20230803,140000,112770833,940,940,940,940,0
|
|
20230803,135900,112770833,940,940,940,940,0
|
|
20230803,135800,112770833,940,940,940,940,10
|
|
20230803,135700,112761433,940,940,940,940,0
|
|
20230803,135600,112761433,940,940,940,940,0
|
|
20230803,135500,112761433,940,940,940,940,0
|
|
20230803,135400,112761433,940,940,940,940,0
|
|
20230803,135300,112761433,940,940,940,940,1
|
|
20230803,135200,112760493,936,936,936,936,0
|
|
20230803,135100,112760493,936,936,936,936,3
|
|
20230803,135000,112757685,941,941,941,941,0
|
|
20230803,134900,112757685,941,941,941,941,0
|
|
20230803,134800,112757685,941,941,941,941,0
|
|
20230803,134700,112757685,941,941,941,941,0
|
|
20230803,134600,112757685,941,941,941,941,0
|
|
20230803,134500,112757685,941,941,941,941,0
|
|
20230803,134400,112757685,941,941,941,941,0
|
|
20230803,134300,112757685,941,941,941,941,1100
|
|
20230803,134200,111722585,941,937,941,937,24924
|
|
20230803,134100,88295677,937,937,937,937,0
|
|
20230803,134000,88295677,937,937,937,937,1
|
|
20230803,133900,88294740,933,933,933,933,0
|
|
20230803,133800,88294740,933,933,933,933,0
|
|
20230803,133700,88294740,933,933,933,933,0
|
|
20230803,133600,88294740,933,933,933,933,0
|
|
20230803,133500,88294740,933,934,934,933,1168
|
|
20230803,133400,87204767,935,935,935,935,26
|
|
20230803,133300,87180457,935,935,935,935,9
|
|
20230803,133200,87172042,938,938,938,938,0
|
|
20230803,133100,87172042,938,938,938,938,0
|
|
20230803,133000,87172042,938,938,938,934,235
|
|
20230803,132900,86952539,934,934,934,934,155
|
|
20230803,132800,86807769,935,935,935,935,0
|
|
20230803,132700,86807769,935,935,935,935,0
|
|
20230803,132600,86807769,935,936,936,935,1103
|
|
20230803,132500,85776359,936,936,936,936,315
|
|
20230803,132400,85481519,940,940,940,940,0
|
|
20230803,132300,85481519,940,940,940,940,0
|
|
20230803,132200,85481519,940,940,940,940,0
|
|
20230803,132100,85481519,940,940,940,940,0
|
|
20230803,132000,85481519,940,939,940,939,2024
|
|
20230803,131900,83580982,939,939,939,939,0
|
|
20230803,131800,83580982,939,939,939,939,56
|
|
20230803,131700,83528398,939,934,939,934,6805
|
|
20230803,131600,77144727,937,935,937,935,3000
|
|
20230803,131500,74335229,935,935,935,935,0
|
|
20230803,131400,74335229,935,935,935,935,800
|
|
20230803,131300,73587229,936,936,936,936,900
|
|
20230803,131200,72744829,937,937,937,937,0
|
|
20230803,131100,72744829,937,937,937,937,0
|
|
20230803,131000,72744829,937,937,937,937,0
|
|
20230803,130900,72744829,937,937,937,937,0
|
|
20230803,130800,72744829,937,937,937,937,0
|
|
20230803,130700,72744829,937,937,937,937,0
|
|
20230803,130600,72744829,937,937,937,937,4
|
|
20230803,130500,72741081,937,937,937,937,16
|
|
20230803,130400,72726089,937,937,937,937,0
|
|
20230803,130300,72726089,937,937,937,937,0
|
|
20230803,130200,72726089,937,937,937,937,0
|
|
20230803,130100,72726089,937,937,937,937,0
|
|
20230803,130000,72726089,937,937,937,937,0
|
|
20230803,125900,72726089,937,937,937,937,7
|
|
20230803,125800,72719530,938,938,938,938,0
|
|
20230803,125700,72719530,938,938,938,938,0
|
|
20230803,125600,72719530,938,938,938,938,0
|
|
20230803,125500,72719530,938,938,938,938,0
|
|
20230803,125400,72719530,938,938,938,938,0
|
|
20230803,125300,72719530,938,938,938,938,0
|
|
20230803,125200,72719530,938,938,938,938,0
|
|
20230803,125100,72719530,938,938,938,938,0
|
|
20230803,125000,72719530,938,938,938,938,0
|
|
20230803,124900,72719530,938,938,938,938,1
|
|
20230803,124800,72718592,931,931,931,931,0
|
|
20230803,124700,72718592,931,931,931,931,5
|
|
20230803,124600,72713937,938,938,938,938,0
|
|
20230803,124500,72713937,938,938,938,938,602
|
|
20230803,124400,72149261,938,938,938,938,0
|
|
20230803,124300,72149261,938,938,938,938,0
|
|
20230803,124200,72149261,938,938,938,938,0
|
|
20230803,124100,72149261,938,938,938,938,0
|
|
20230803,124000,72149261,938,938,938,938,0
|
|
20230803,123900,72149261,938,938,938,938,1
|
|
20230803,123800,72148323,937,937,937,937,0
|
|
20230803,123700,72148323,937,937,937,937,0
|
|
20230803,123600,72148323,937,937,937,937,0
|
|
20230803,123500,72148323,937,937,937,937,0
|
|
20230803,123400,72148323,937,937,937,937,4000
|
|
20230803,123300,68400323,937,934,937,934,3402
|
|
20230803,123200,65218879,934,934,934,934,0
|
|
20230803,123100,65218879,934,934,934,934,0
|
|
20230803,123000,65218879,934,934,934,934,0
|
|
20230803,122900,65218879,934,934,934,934,0
|
|
20230803,122800,65218879,934,934,934,934,0
|
|
20230803,122700,65218879,934,934,934,934,0
|
|
20230803,122600,65218879,934,934,934,934,0
|
|
20230803,122500,65218879,934,934,934,934,0
|
|
20230803,122400,65218879,934,934,934,934,0
|
|
20230803,122300,65218879,934,934,934,934,706
|
|
20230803,122200,64559475,933,933,933,933,0
|
|
20230803,122100,64559475,933,933,933,933,0
|
|
20230803,122000,64559475,933,933,933,933,0
|
|
20230803,121900,64559475,933,933,933,933,267
|
|
20230803,121800,64310364,931,931,931,931,0
|
|
20230803,121700,64310364,931,931,931,931,0
|
|
20230803,121600,64310364,931,931,931,931,0
|
|
20230803,121500,64310364,931,931,931,931,27
|
|
20230803,121400,64285227,930,930,930,930,0
|
|
20230803,121300,64285227,930,930,930,930,0
|
|
20230803,121200,64285227,930,930,930,930,0
|
|
20230803,121100,64285227,930,930,930,930,0
|
|
20230803,121000,64285227,930,930,930,930,0
|
|
20230803,120900,64285227,930,930,930,930,500
|
|
20230803,120800,63820227,933,933,933,933,0
|
|
20230803,120700,63820227,933,933,933,933,0
|
|
20230803,120600,63820227,933,933,933,933,0
|
|
20230803,120500,63820227,933,933,933,933,0
|
|
20230803,120400,63820227,933,933,933,933,0
|
|
20230803,120300,63820227,933,933,933,933,33
|
|
20230803,120200,63789438,930,930,930,930,71
|
|
20230803,120100,63723408,930,930,930,930,0
|
|
20230803,120000,63723408,930,930,930,930,0
|
|
20230803,115900,63723408,930,930,930,930,0
|
|
20230803,115800,63723408,930,930,930,930,0
|
|
20230803,115700,63723408,930,930,930,930,0
|
|
20230803,115600,63723408,930,930,930,930,0
|
|
20230803,115500,63723408,930,931,931,930,99
|
|
20230803,115400,63631330,930,930,930,930,0
|
|
20230803,115300,63631330,930,930,930,930,0
|
|
20230803,115200,63631330,930,930,930,930,1
|
|
20230803,115100,63630400,934,934,934,934,1
|
|
20230803,115000,63629466,931,931,931,931,0
|
|
20230803,114900,63629466,931,931,931,931,0
|
|
20230803,114800,63629466,931,931,931,931,0
|
|
20230803,114700,63629466,931,931,931,931,2844
|
|
20230803,114600,60981702,935,935,935,935,0
|
|
20230803,114500,60981702,935,935,935,935,0
|
|
20230803,114400,60981702,935,935,935,935,0
|
|
20230803,114300,60981702,935,935,935,935,1
|
|
20230803,114200,60980767,932,933,933,932,6835
|
|
20230803,114100,54608385,935,935,935,935,0
|
|
20230803,114000,54608385,935,935,935,935,0
|
|
20230803,113900,54608385,935,935,935,935,0
|
|
20230803,113800,54608385,935,935,935,935,23
|
|
20230803,113700,54586880,935,935,935,935,0
|
|
20230803,113600,54586880,935,935,935,935,266
|
|
20230803,113500,54338170,937,934,937,933,3839
|
|
20230803,113400,50754379,938,938,938,938,0
|
|
20230803,113300,50754379,938,938,938,938,0
|
|
20230803,113200,50754379,938,938,938,938,1
|
|
20230803,113100,50753441,937,938,938,937,20
|
|
20230803,113000,50734700,937,936,937,936,10
|
|
20230803,112900,50725335,937,937,937,937,0
|
|
20230803,112800,50725335,937,937,937,937,30
|
|
20230803,112700,50697225,938,938,938,938,0
|
|
20230803,112600,50697225,938,936,938,936,606
|
|
20230803,112500,50129805,936,936,936,936,0
|
|
20230803,112400,50129805,936,936,936,936,0
|
|
20230803,112300,50129805,936,936,936,936,0
|
|
20230803,112200,50129805,936,936,936,936,0
|
|
20230803,112100,50129805,936,935,936,935,2000
|
|
20230803,112000,48258428,934,934,934,934,3
|
|
20230803,111900,48255626,935,935,935,935,0
|
|
20230803,111800,48255626,935,935,935,935,0
|
|
20230803,111700,48255626,935,935,935,935,1
|
|
20230803,111600,48254691,934,934,934,934,1063
|
|
20230803,111500,47261849,933,933,933,933,454
|
|
20230803,111400,46838267,933,931,933,931,7275
|
|
20230803,111300,40062988,931,931,931,931,1300
|
|
20230803,111200,38852688,931,930,931,930,169
|
|
20230803,111100,38695517,930,930,930,930,2000
|
|
20230803,111000,36835517,929,930,930,929,3149
|
|
20230803,110900,33908096,929,929,929,929,7334
|
|
20230803,110800,27094810,929,929,929,929,0
|
|
20230803,110700,27094810,929,929,929,929,0
|
|
20230803,110600,27094810,929,929,929,929,0
|
|
20230803,110500,27094810,929,929,929,929,1
|
|
20230803,110400,27093881,926,926,926,926,0
|
|
20230803,110300,27093881,926,926,926,926,0
|
|
20230803,110200,27093881,926,926,926,926,10
|
|
20230803,110100,27084621,926,926,926,926,0
|
|
20230803,110000,27084621,926,926,926,926,0
|
|
20230803,105900,27084621,926,926,926,926,5
|
|
20230803,105800,27079991,929,929,929,929,0
|
|
20230803,105700,27079991,929,929,929,929,1
|
|
20230803,105600,27079062,924,924,924,924,1400
|
|
20230803,105500,25785462,930,930,930,930,0
|
|
20230803,105400,25785462,930,930,930,930,0
|
|
20230803,105300,25785462,930,930,930,930,0
|
|
20230803,105200,25785462,930,930,930,930,0
|
|
20230803,105100,25785462,930,930,930,930,0
|
|
20230803,105000,25785462,930,930,930,930,1
|
|
20230803,104900,25784532,924,924,924,924,13
|
|
20230803,104800,25772520,924,927,930,924,233
|
|
20230803,104700,25557103,928,928,928,928,0
|
|
20230803,104600,25557103,928,928,928,927,3
|
|
20230803,104500,25554320,927,927,927,926,3073
|
|
20230803,104400,22708647,927,929,929,927,26
|
|
20230803,104300,22684523,929,928,929,928,8
|
|
20230803,104200,22677092,930,930,930,930,81
|
|
20230803,104100,22601762,928,929,929,928,4
|
|
20230803,104000,22598049,929,929,929,929,0
|
|
20230803,103900,22598049,929,929,929,929,0
|
|
20230803,103800,22598049,929,929,929,929,0
|
|
20230803,103700,22598049,929,929,929,929,0
|
|
20230803,103600,22598049,929,929,929,929,214
|
|
20230803,103500,22399243,928,928,928,928,0
|
|
20230803,103400,22399243,928,928,928,928,0
|
|
20230803,103300,22399243,928,928,928,928,2
|
|
20230803,103200,22397387,928,928,929,927,8
|
|
20230803,103100,22389964,928,928,928,928,0
|
|
20230803,103000,22389964,928,928,928,928,0
|
|
20230803,102900,22389964,928,928,928,928,0
|
|
20230803,102800,22389964,928,927,929,927,264
|
|
20230803,102700,22145232,928,927,928,926,4252
|
|
20230803,102600,18207688,930,929,930,927,3064
|
|
20230803,102500,15367284,930,930,930,930,0
|
|
20230803,102400,15367284,930,930,930,930,0
|
|
20230803,102300,15367284,930,930,930,930,0
|
|
20230803,102200,15367284,930,930,930,930,0
|
|
20230803,102100,15367284,930,930,930,930,0
|
|
20230803,102000,15367284,930,930,930,930,0
|
|
20230803,101900,15367284,930,930,930,930,1
|
|
20230803,101800,15366354,930,927,930,927,2000
|
|
20230803,101700,13508151,926,926,926,926,0
|
|
20230803,101600,13508151,926,926,926,926,0
|
|
20230803,101500,13508151,926,926,926,926,0
|
|
20230803,101400,13508151,926,926,926,926,0
|
|
20230803,101300,13508151,926,926,926,926,0
|
|
20230803,101200,13508151,926,926,926,926,0
|
|
20230803,101100,13508151,926,927,927,926,3
|
|
20230803,101000,13505372,926,926,926,926,0
|
|
20230803,100900,13505372,926,926,926,926,0
|
|
20230803,100800,13505372,926,926,926,926,0
|
|
20230803,100700,13505372,926,926,926,926,0
|
|
20230803,100600,13505372,926,926,926,926,0
|
|
20230803,100500,13505372,926,926,926,926,0
|
|
20230803,100400,13505372,926,927,927,926,2
|
|
20230803,100300,13503519,927,928,928,927,5
|
|
20230803,100200,13498883,928,929,929,928,2
|
|
20230803,100100,13497026,929,929,929,929,0
|
|
20230803,100000,13497026,929,931,931,929,246
|
|
20230803,095900,13268002,930,930,930,930,0
|
|
20230803,095800,13268002,930,930,930,930,0
|
|
20230803,095700,13268002,930,930,930,930,0
|
|
20230803,095600,13268002,930,930,930,930,0
|
|
20230803,095500,13268002,930,930,930,930,0
|
|
20230803,095400,13268002,930,930,930,930,0
|
|
20230803,095300,13268002,930,930,930,930,1
|
|
20230803,095200,13267072,926,927,927,926,3489
|
|
20230803,095100,10036257,928,930,930,928,174
|
|
20230803,095000,9874685,930,931,931,930,94
|
|
20230803,094900,9787252,931,931,931,931,0
|
|
20230803,094800,9787252,931,931,931,931,0
|
|
20230803,094700,9787252,931,931,931,931,49
|
|
20230803,094600,9741633,929,929,929,929,0
|
|
20230803,094500,9741633,929,929,929,929,0
|
|
20230803,094400,9741633,929,929,929,929,0
|
|
20230803,094300,9741633,929,929,929,929,0
|
|
20230803,094200,9741633,929,925,929,925,56
|
|
20230803,094100,9689829,925,930,930,925,1973
|
|
20230803,094000,7863566,932,932,932,932,0
|
|
20230803,093900,7863566,932,932,932,932,0
|
|
20230803,093800,7863566,932,930,932,929,1045
|
|
20230803,093700,6892622,932,932,932,932,0
|
|
20230803,093600,6892622,932,932,932,932,0
|
|
20230803,093500,6892622,932,932,932,932,1
|
|
20230803,093400,6891690,930,930,930,930,0
|
|
20230803,093300,6891690,930,930,930,930,379
|
|
20230803,093200,6539220,931,931,931,931,476
|
|
20230803,093100,6096064,932,932,932,932,15
|
|
20230803,093000,6082084,932,932,932,932,1
|
|
20230803,092900,6081152,930,930,930,930,0
|
|
20230803,092800,6081152,930,930,930,930,161
|
|
20230803,092700,5931422,929,931,931,929,440
|
|
20230803,092600,5522222,930,930,930,930,0
|
|
20230803,092500,5522222,930,930,930,930,0
|
|
20230803,092400,5522222,930,930,930,930,1
|
|
20230803,092300,5521292,932,932,932,932,0
|
|
20230803,092200,5521292,932,932,932,932,85
|
|
20230803,092100,5442072,931,931,931,930,1425
|
|
20230803,092000,4115726,929,929,929,929,0
|
|
20230803,091900,4115726,929,929,929,929,0
|
|
20230803,091800,4115726,929,929,929,929,0
|
|
20230803,091700,4115726,929,929,929,929,0
|
|
20230803,091600,4115726,929,929,929,929,0
|
|
20230803,091500,4115726,929,929,929,929,1
|
|
20230803,091400,4114797,929,931,931,929,78
|
|
20230803,091300,4042326,930,930,930,930,0
|
|
20230803,091200,4042326,930,931,931,929,488
|
|
20230803,091100,3588935,931,931,931,931,634
|
|
20230803,091000,2998681,931,931,931,931,0
|
|
20230803,090900,2998681,931,927,931,927,1392
|
|
20230803,090800,1706449,931,929,931,926,1604
|
|
20230803,090700,219739,929,931,932,929,212
|
|
20230803,090600,22360,924,924,924,924,1
|
|
20230803,090500,21436,932,932,932,932,0
|
|
20230803,090400,21436,932,932,932,932,0
|
|
20230803,090300,21436,932,932,932,932,0
|
|
20230803,090200,21436,932,932,932,932,0
|
|
20230803,090100,21436,932,932,932,932,0
|
|
20230803,090000,21436,932,932,932,932,23
|