601 lines
26 KiB
CSV
601 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,185800,303370372,965,965,965,965,4115
|
|
20230804,185700,303370372,965,965,965,965,0
|
|
20230804,185600,303370372,965,965,965,965,0
|
|
20230804,185500,303370372,965,965,965,965,0
|
|
20230804,185400,303370372,965,965,965,965,0
|
|
20230804,185300,303370372,965,965,965,965,0
|
|
20230804,185200,303370372,965,965,965,965,0
|
|
20230804,185100,303370372,965,965,965,965,0
|
|
20230804,185000,303370372,965,965,965,965,0
|
|
20230804,184900,303370372,965,965,965,965,0
|
|
20230804,184800,303370372,965,965,965,965,0
|
|
20230804,184700,303370372,965,965,965,965,0
|
|
20230804,184600,303370372,965,965,965,965,0
|
|
20230804,184500,303370372,965,965,965,965,0
|
|
20230804,184400,303370372,965,965,965,965,0
|
|
20230804,184300,303370372,965,965,965,965,0
|
|
20230804,184200,303370372,965,965,965,965,0
|
|
20230804,184100,303370372,965,965,965,965,0
|
|
20230804,184000,303370372,965,965,965,965,0
|
|
20230804,183900,303370372,965,965,965,965,0
|
|
20230804,183800,303370372,965,965,965,965,0
|
|
20230804,183700,303370372,965,965,965,965,0
|
|
20230804,183600,303370372,965,965,965,965,0
|
|
20230804,183500,303370372,965,965,965,965,0
|
|
20230804,183400,303370372,965,965,965,965,0
|
|
20230804,183300,303370372,965,965,965,965,0
|
|
20230804,183200,303370372,965,965,965,965,0
|
|
20230804,183100,303370372,965,965,965,965,0
|
|
20230804,183000,303370372,965,965,965,965,0
|
|
20230804,182900,303370372,965,965,965,965,0
|
|
20230804,182800,303370372,965,965,965,965,4115
|
|
20230804,182700,303370372,965,965,965,965,0
|
|
20230804,182600,303370372,965,965,965,965,0
|
|
20230804,182500,303370372,965,965,965,965,0
|
|
20230804,182400,303370372,965,965,965,965,0
|
|
20230804,182300,303370372,965,965,965,965,0
|
|
20230804,182200,303370372,965,965,965,965,0
|
|
20230804,182100,303370372,965,965,965,965,0
|
|
20230804,182000,303370372,965,965,965,965,0
|
|
20230804,181900,303370372,965,965,965,965,0
|
|
20230804,181800,303370372,965,965,965,965,0
|
|
20230804,181700,303370372,965,965,965,965,0
|
|
20230804,181600,303370372,965,965,965,965,0
|
|
20230804,181500,303370372,965,965,965,965,0
|
|
20230804,181400,303370372,965,965,965,965,0
|
|
20230804,181300,303370372,965,965,965,965,0
|
|
20230804,181200,303370372,965,965,965,965,0
|
|
20230804,181100,303370372,965,965,965,965,0
|
|
20230804,181000,303370372,965,965,965,965,0
|
|
20230804,180900,303370372,965,965,965,965,0
|
|
20230804,180800,303370372,965,965,965,965,0
|
|
20230804,180700,303370372,965,965,965,965,0
|
|
20230804,180600,303370372,965,965,965,965,0
|
|
20230804,180500,303370372,965,965,965,965,0
|
|
20230804,180400,303370372,965,965,965,965,0
|
|
20230804,180300,303370372,965,965,965,965,0
|
|
20230804,180200,303370372,965,965,965,965,0
|
|
20230804,180100,303370372,965,965,965,965,0
|
|
20230804,180000,303370372,965,965,965,965,0
|
|
20230804,175900,303370372,965,965,965,965,0
|
|
20230804,175800,303370372,965,965,965,965,4115
|
|
20230804,175700,303370372,965,965,965,965,0
|
|
20230804,175600,303370372,965,965,965,965,0
|
|
20230804,175500,303370372,965,965,965,965,0
|
|
20230804,175400,303370372,965,965,965,965,0
|
|
20230804,175300,303370372,965,965,965,965,0
|
|
20230804,175200,303370372,965,965,965,965,0
|
|
20230804,175100,303370372,965,965,965,965,0
|
|
20230804,175000,303370372,965,965,965,965,0
|
|
20230804,174900,303370372,965,965,965,965,0
|
|
20230804,174800,303370372,965,965,965,965,0
|
|
20230804,174700,303370372,965,965,965,965,0
|
|
20230804,174600,303370372,965,965,965,965,0
|
|
20230804,174500,303370372,965,965,965,965,0
|
|
20230804,174400,303370372,965,965,965,965,0
|
|
20230804,174300,303370372,965,965,965,965,0
|
|
20230804,174200,303370372,965,965,965,965,0
|
|
20230804,174100,303370372,965,965,965,965,0
|
|
20230804,174000,303370372,965,965,965,965,0
|
|
20230804,173900,303370372,965,965,965,965,0
|
|
20230804,173800,303370372,965,965,965,965,0
|
|
20230804,173700,303370372,965,965,965,965,0
|
|
20230804,173600,303370372,965,965,965,965,0
|
|
20230804,173500,303370372,965,965,965,965,0
|
|
20230804,173400,303370372,965,965,965,965,0
|
|
20230804,173300,303370372,965,965,965,965,0
|
|
20230804,173200,303370372,965,965,965,965,0
|
|
20230804,173100,303370372,965,965,965,965,0
|
|
20230804,173000,303370372,965,965,965,965,0
|
|
20230804,172900,303370372,965,965,965,965,0
|
|
20230804,172800,303370372,965,965,965,965,4115
|
|
20230804,172700,303370372,965,965,965,965,0
|
|
20230804,172600,303370372,965,965,965,965,0
|
|
20230804,172500,303370372,965,965,965,965,0
|
|
20230804,172400,303370372,965,965,965,965,0
|
|
20230804,172300,303370372,965,965,965,965,0
|
|
20230804,172200,303370372,965,965,965,965,0
|
|
20230804,172100,303370372,965,965,965,965,0
|
|
20230804,172000,303370372,965,965,965,965,0
|
|
20230804,171900,303370372,965,965,965,965,0
|
|
20230804,171800,303370372,965,965,965,965,0
|
|
20230804,171700,303370372,965,965,965,965,0
|
|
20230804,171600,303370372,965,965,965,965,0
|
|
20230804,171500,303370372,965,965,965,965,0
|
|
20230804,171400,303370372,965,965,965,965,0
|
|
20230804,171300,303370372,965,965,965,965,0
|
|
20230804,171200,303370372,965,965,965,965,0
|
|
20230804,171100,303370372,965,965,965,965,0
|
|
20230804,171000,303370372,965,965,965,965,0
|
|
20230804,170900,303370372,965,965,965,965,0
|
|
20230804,170800,303370372,965,965,965,965,0
|
|
20230804,170700,303370372,965,965,965,965,0
|
|
20230804,170600,303370372,965,965,965,965,0
|
|
20230804,170500,303370372,965,965,965,965,0
|
|
20230804,170400,303370372,965,965,965,965,0
|
|
20230804,170300,303370372,965,965,965,965,0
|
|
20230804,170200,303370372,965,965,965,965,0
|
|
20230804,170100,303370372,965,965,965,965,0
|
|
20230804,170000,303370372,965,965,965,965,0
|
|
20230804,165900,303370372,965,965,965,965,0
|
|
20230804,165800,303370372,965,965,965,965,4115
|
|
20230804,165700,303370372,965,965,965,965,0
|
|
20230804,165600,303370372,965,965,965,965,0
|
|
20230804,165500,303370372,965,965,965,965,0
|
|
20230804,165400,303370372,965,965,965,965,0
|
|
20230804,165300,303370372,965,965,965,965,0
|
|
20230804,165200,303370372,965,965,965,965,0
|
|
20230804,165100,303370372,965,965,965,965,0
|
|
20230804,165000,303370372,965,965,965,965,0
|
|
20230804,164900,303370372,965,965,965,965,0
|
|
20230804,164800,303370372,965,965,965,965,0
|
|
20230804,164700,303370372,965,965,965,965,0
|
|
20230804,164600,303370372,965,965,965,965,0
|
|
20230804,164500,303370372,965,965,965,965,0
|
|
20230804,164400,303370372,965,965,965,965,0
|
|
20230804,164300,303370372,965,965,965,965,0
|
|
20230804,164200,303370372,965,965,965,965,0
|
|
20230804,164100,303370372,965,965,965,965,0
|
|
20230804,164000,303370372,965,965,965,965,0
|
|
20230804,163900,303370372,965,965,965,965,0
|
|
20230804,163800,303370372,965,965,965,965,0
|
|
20230804,163700,303370372,965,965,965,965,0
|
|
20230804,163600,303370372,965,965,965,965,0
|
|
20230804,163500,303370372,965,965,965,965,0
|
|
20230804,163400,303370372,965,965,965,965,0
|
|
20230804,163300,303370372,965,965,965,965,0
|
|
20230804,163200,303370372,965,965,965,965,0
|
|
20230804,163100,303370372,965,965,965,965,0
|
|
20230804,163000,303370372,965,965,965,965,0
|
|
20230804,162900,303370372,965,965,965,965,0
|
|
20230804,162800,303370372,965,965,965,965,4115
|
|
20230804,162700,303370372,965,965,965,965,0
|
|
20230804,162600,303370372,965,965,965,965,0
|
|
20230804,162500,303370372,965,965,965,965,0
|
|
20230804,162400,303370372,965,965,965,965,0
|
|
20230804,162300,303370372,965,965,965,965,0
|
|
20230804,162200,303370372,965,965,965,965,0
|
|
20230804,162100,303370372,965,965,965,965,0
|
|
20230804,162000,303370372,965,965,965,965,0
|
|
20230804,161900,303370372,965,965,965,965,0
|
|
20230804,161800,303370372,965,965,965,965,0
|
|
20230804,161700,303370372,965,965,965,965,0
|
|
20230804,161600,303370372,965,965,965,965,0
|
|
20230804,161500,303370372,965,965,965,965,0
|
|
20230804,161400,303370372,965,965,965,965,0
|
|
20230804,161300,303370372,965,965,965,965,0
|
|
20230804,161200,303370372,965,965,965,965,0
|
|
20230804,161100,303370372,965,965,965,965,0
|
|
20230804,161000,303370372,965,965,965,965,0
|
|
20230804,160900,303370372,965,965,965,965,0
|
|
20230804,160800,303370372,965,965,965,965,0
|
|
20230804,160700,303370372,965,965,965,965,0
|
|
20230804,160600,303370372,965,965,965,965,0
|
|
20230804,160500,303370372,965,965,965,965,0
|
|
20230804,160400,303370372,965,965,965,965,0
|
|
20230804,160300,303370372,965,965,965,965,0
|
|
20230804,160200,303370372,965,965,965,965,0
|
|
20230804,160100,303370372,965,965,965,965,0
|
|
20230804,160000,303370372,965,965,965,965,0
|
|
20230804,155900,303370372,965,965,965,965,0
|
|
20230804,155800,303370372,965,965,965,965,4115
|
|
20230804,155700,303370372,965,965,965,965,0
|
|
20230804,155600,303370372,965,965,965,965,0
|
|
20230804,155500,303370372,965,965,965,965,0
|
|
20230804,155400,303370372,965,965,965,965,0
|
|
20230804,155300,303370372,965,965,965,965,0
|
|
20230804,155200,303370372,965,965,965,965,0
|
|
20230804,155100,303370372,965,965,965,965,0
|
|
20230804,155000,303370372,965,965,965,965,0
|
|
20230804,154900,303370372,965,965,965,965,0
|
|
20230804,154800,303370372,965,965,965,965,0
|
|
20230804,154700,303370372,965,965,965,965,0
|
|
20230804,154600,303370372,965,965,965,965,0
|
|
20230804,154500,303370372,965,965,965,965,0
|
|
20230804,154400,303370372,965,965,965,965,0
|
|
20230804,154300,303370372,965,965,965,965,0
|
|
20230804,154200,303370372,965,965,965,965,0
|
|
20230804,154100,303370372,965,965,965,965,0
|
|
20230804,154000,303370372,965,965,965,965,0
|
|
20230804,153900,303370372,965,965,965,965,0
|
|
20230804,153800,303370372,965,965,965,965,0
|
|
20230804,153700,303370372,965,965,965,965,0
|
|
20230804,153600,303370372,965,965,965,965,0
|
|
20230804,153500,303370372,965,965,965,965,0
|
|
20230804,153400,303370372,965,965,965,965,0
|
|
20230804,153300,303370372,965,965,965,965,0
|
|
20230804,153200,303370372,965,965,965,965,0
|
|
20230804,153100,303370372,965,965,965,965,0
|
|
20230804,153000,303370372,965,965,965,965,4115
|
|
20230804,152900,299399397,966,966,966,966,0
|
|
20230804,152800,299399397,966,966,966,966,0
|
|
20230804,152700,299399397,966,966,966,966,0
|
|
20230804,152600,299399397,966,966,966,966,0
|
|
20230804,152500,299399397,966,966,966,966,0
|
|
20230804,152400,299399397,966,966,966,966,0
|
|
20230804,152300,299399397,966,966,966,966,0
|
|
20230804,152200,299399397,966,966,966,966,0
|
|
20230804,152100,299399397,966,966,966,966,0
|
|
20230804,152000,299399397,966,966,966,966,0
|
|
20230804,151900,299399397,966,967,968,966,254
|
|
20230804,151800,299153761,967,967,967,967,4823
|
|
20230804,151700,294489920,968,968,968,968,227
|
|
20230804,151600,294270184,968,968,968,968,52
|
|
20230804,151500,294219848,970,970,970,970,0
|
|
20230804,151400,294219848,970,970,970,970,7
|
|
20230804,151300,294213058,970,971,971,970,501
|
|
20230804,151200,293727087,967,972,972,967,7970
|
|
20230804,151100,286012220,972,965,972,965,63514
|
|
20230804,151000,224565524,968,968,968,968,0
|
|
20230804,150900,224565524,968,966,968,966,4505
|
|
20230804,150800,220209318,966,965,966,965,91
|
|
20230804,150700,220121502,966,966,966,966,0
|
|
20230804,150600,220121502,966,964,966,964,3018
|
|
20230804,150500,217210140,963,963,963,963,1072
|
|
20230804,150400,216177804,962,961,963,961,1342
|
|
20230804,150300,214886802,961,959,961,959,3818
|
|
20230804,150200,211221555,958,954,958,954,7333
|
|
20230804,150100,204209174,953,953,953,953,0
|
|
20230804,150000,204209174,953,953,953,953,1822
|
|
20230804,145900,202472808,954,954,954,954,0
|
|
20230804,145800,202472808,954,954,954,954,0
|
|
20230804,145700,202472808,954,954,954,954,0
|
|
20230804,145600,202472808,954,954,954,954,0
|
|
20230804,145500,202472808,954,954,954,954,0
|
|
20230804,145400,202472808,954,954,954,954,0
|
|
20230804,145300,202472808,954,954,954,954,38
|
|
20230804,145200,202436556,954,955,955,954,159
|
|
20230804,145100,202284749,954,954,954,954,879
|
|
20230804,145000,201446183,954,954,954,954,2828
|
|
20230804,144900,198748271,954,954,954,954,0
|
|
20230804,144800,198748271,954,954,954,954,0
|
|
20230804,144700,198748271,954,954,954,954,0
|
|
20230804,144600,198748271,954,954,954,954,0
|
|
20230804,144500,198748271,954,954,954,954,0
|
|
20230804,144400,198748271,954,954,954,954,0
|
|
20230804,144300,198748271,954,954,954,954,0
|
|
20230804,144200,198748271,954,954,954,954,0
|
|
20230804,144100,198748271,954,953,954,953,1216
|
|
20230804,144000,197588211,953,953,953,953,0
|
|
20230804,143900,197588211,953,953,953,953,1528
|
|
20230804,143800,196132027,952,949,952,949,5071
|
|
20230804,143700,191308381,949,949,949,949,0
|
|
20230804,143600,191308381,949,947,949,947,2685
|
|
20230804,143500,188765662,946,946,946,946,537
|
|
20230804,143400,188257660,942,945,945,942,1110
|
|
20230804,143300,187211740,945,945,945,945,0
|
|
20230804,143200,187211740,945,945,945,945,0
|
|
20230804,143100,187211740,945,944,945,944,51128
|
|
20230804,143000,138896898,946,946,946,946,0
|
|
20230804,142900,138896898,946,946,946,946,0
|
|
20230804,142800,138896898,946,946,946,946,0
|
|
20230804,142700,138896898,946,946,946,946,0
|
|
20230804,142600,138896898,946,946,946,946,0
|
|
20230804,142500,138896898,946,946,946,946,0
|
|
20230804,142400,138896898,946,946,946,946,0
|
|
20230804,142300,138896898,946,946,946,946,0
|
|
20230804,142200,138896898,946,946,946,946,0
|
|
20230804,142100,138896898,946,946,946,946,0
|
|
20230804,142000,138896898,946,946,946,946,0
|
|
20230804,141900,138896898,946,946,946,946,0
|
|
20230804,141800,138896898,946,946,946,946,0
|
|
20230804,141700,138896898,946,946,946,946,0
|
|
20230804,141600,138896898,946,946,946,946,0
|
|
20230804,141500,138896898,946,943,946,943,6372
|
|
20230804,141400,132886077,943,943,943,943,5880
|
|
20230804,141300,127341237,943,943,943,943,940
|
|
20230804,141200,126454817,943,943,943,943,0
|
|
20230804,141100,126454817,943,943,943,943,0
|
|
20230804,141000,126454817,943,943,943,943,1000
|
|
20230804,140900,125511817,943,943,943,943,0
|
|
20230804,140800,125511817,943,943,943,943,0
|
|
20230804,140700,125511817,943,943,943,943,0
|
|
20230804,140600,125511817,943,943,943,943,0
|
|
20230804,140500,125511817,943,943,943,943,0
|
|
20230804,140400,125511817,943,943,943,943,0
|
|
20230804,140300,125511817,943,943,943,943,0
|
|
20230804,140200,125511817,943,943,943,943,0
|
|
20230804,140100,125511817,943,943,943,943,0
|
|
20230804,140000,125511817,943,943,943,943,0
|
|
20230804,135900,125511817,943,943,943,943,0
|
|
20230804,135800,125511817,943,943,943,943,0
|
|
20230804,135700,125511817,943,943,943,943,0
|
|
20230804,135600,125511817,943,943,943,943,0
|
|
20230804,135500,125511817,943,943,943,943,0
|
|
20230804,135400,125511817,943,943,943,943,0
|
|
20230804,135300,125511817,943,943,943,943,0
|
|
20230804,135200,125511817,943,943,943,943,0
|
|
20230804,135100,125511817,943,943,943,943,0
|
|
20230804,135000,125511817,943,943,943,943,0
|
|
20230804,134900,125511817,943,943,943,943,0
|
|
20230804,134800,125511817,943,943,943,943,0
|
|
20230804,134700,125511817,943,943,943,943,0
|
|
20230804,134600,125511817,943,943,943,943,0
|
|
20230804,134500,125511817,943,943,943,943,0
|
|
20230804,134400,125511817,943,943,943,943,0
|
|
20230804,134300,125511817,943,943,943,943,0
|
|
20230804,134200,125511817,943,943,943,943,0
|
|
20230804,134100,125511817,943,943,943,943,466
|
|
20230804,134000,125072379,942,942,942,942,34
|
|
20230804,133900,125040351,940,940,940,940,0
|
|
20230804,133800,125040351,940,940,940,940,0
|
|
20230804,133700,125040351,940,940,940,940,0
|
|
20230804,133600,125040351,940,940,940,940,0
|
|
20230804,133500,125040351,940,940,940,940,0
|
|
20230804,133400,125040351,940,940,940,940,4025
|
|
20230804,133300,121256851,940,940,940,940,4500
|
|
20230804,133200,117026851,940,940,940,940,0
|
|
20230804,133100,117026851,940,940,940,940,0
|
|
20230804,133000,117026851,940,940,940,940,0
|
|
20230804,132900,117026851,940,940,940,940,0
|
|
20230804,132800,117026851,940,941,941,940,4500
|
|
20230804,132700,112796850,942,942,942,942,98
|
|
20230804,132600,112704534,942,942,942,942,0
|
|
20230804,132500,112704534,942,942,942,942,0
|
|
20230804,132400,112704534,942,942,942,942,900
|
|
20230804,132300,111856734,942,942,942,942,605
|
|
20230804,132200,111286824,942,943,943,942,1725
|
|
20230804,132100,109661546,943,943,943,943,0
|
|
20230804,132000,109661546,943,943,943,943,1670
|
|
20230804,131900,108086736,944,944,944,944,0
|
|
20230804,131800,108086736,944,944,944,944,0
|
|
20230804,131700,108086736,944,944,944,944,0
|
|
20230804,131600,108086736,944,944,944,944,0
|
|
20230804,131500,108086736,944,944,944,944,0
|
|
20230804,131400,108086736,944,944,944,944,949
|
|
20230804,131300,107190880,944,944,944,944,0
|
|
20230804,131200,107190880,944,943,944,943,1003
|
|
20230804,131100,106245050,944,944,944,944,0
|
|
20230804,131000,106245050,944,944,944,944,0
|
|
20230804,130900,106245050,944,944,944,944,0
|
|
20230804,130800,106245050,944,944,944,944,0
|
|
20230804,130700,106245050,944,944,944,944,0
|
|
20230804,130600,106245050,944,944,944,944,0
|
|
20230804,130500,106245050,944,944,944,944,0
|
|
20230804,130400,106245050,944,944,944,944,0
|
|
20230804,130300,106245050,944,944,944,944,0
|
|
20230804,130200,106245050,944,944,944,944,0
|
|
20230804,130100,106245050,944,944,944,944,25
|
|
20230804,130000,106221450,944,944,944,944,0
|
|
20230804,125900,106221450,944,944,944,944,0
|
|
20230804,125800,106221450,944,944,944,944,0
|
|
20230804,125700,106221450,944,944,944,944,1
|
|
20230804,125600,106220506,943,943,943,943,0
|
|
20230804,125500,106220506,943,943,943,943,0
|
|
20230804,125400,106220506,943,943,943,943,0
|
|
20230804,125300,106220506,943,943,943,943,0
|
|
20230804,125200,106220506,943,943,943,943,0
|
|
20230804,125100,106220506,943,943,943,943,0
|
|
20230804,125000,106220506,943,943,943,943,0
|
|
20230804,124900,106220506,943,943,943,943,0
|
|
20230804,124800,106220506,943,943,943,943,1
|
|
20230804,124700,106219563,944,944,944,944,0
|
|
20230804,124600,106219563,944,944,944,944,0
|
|
20230804,124500,106219563,944,944,944,944,0
|
|
20230804,124400,106219563,944,944,944,944,0
|
|
20230804,124300,106219563,944,944,944,944,0
|
|
20230804,124200,106219563,944,944,944,944,0
|
|
20230804,124100,106219563,944,943,944,943,10
|
|
20230804,124000,106210132,940,940,940,940,0
|
|
20230804,123900,106210132,940,940,940,940,0
|
|
20230804,123800,106210132,940,940,940,940,0
|
|
20230804,123700,106210132,940,940,940,940,0
|
|
20230804,123600,106210132,940,940,940,940,0
|
|
20230804,123500,106210132,940,942,942,940,3345
|
|
20230804,123400,103065829,943,943,943,943,0
|
|
20230804,123300,103065829,943,943,943,943,0
|
|
20230804,123200,103065829,943,943,943,943,1
|
|
20230804,123100,103064886,940,942,942,940,62
|
|
20230804,123000,103006603,943,943,943,943,0
|
|
20230804,122900,103006603,943,943,943,943,0
|
|
20230804,122800,103006603,943,943,943,943,0
|
|
20230804,122700,103006603,943,943,943,943,0
|
|
20230804,122600,103006603,943,943,943,943,0
|
|
20230804,122500,103006603,943,943,943,943,1
|
|
20230804,122400,103005660,942,943,943,942,62
|
|
20230804,122300,102947255,944,944,944,944,0
|
|
20230804,122200,102947255,944,943,944,943,2
|
|
20230804,122100,102945368,943,943,943,943,0
|
|
20230804,122000,102945368,943,943,943,943,27
|
|
20230804,121900,102919907,943,943,943,943,499
|
|
20230804,121800,102449350,943,943,943,943,0
|
|
20230804,121700,102449350,943,943,943,943,0
|
|
20230804,121600,102449350,943,943,943,943,0
|
|
20230804,121500,102449350,943,943,943,943,527
|
|
20230804,121400,101952389,944,944,944,944,0
|
|
20230804,121300,101952389,944,944,944,944,0
|
|
20230804,121200,101952389,944,944,944,944,48
|
|
20230804,121100,101907077,943,943,943,943,0
|
|
20230804,121000,101907077,943,943,943,943,0
|
|
20230804,120900,101907077,943,943,943,943,852
|
|
20230804,120800,101103641,943,943,943,943,0
|
|
20230804,120700,101103641,943,943,943,943,0
|
|
20230804,120600,101103641,943,943,943,943,0
|
|
20230804,120500,101103641,943,943,943,943,0
|
|
20230804,120400,101103641,943,943,943,943,0
|
|
20230804,120300,101103641,943,943,943,943,0
|
|
20230804,120200,101103641,943,943,943,943,0
|
|
20230804,120100,101103641,943,943,943,943,0
|
|
20230804,120000,101103641,943,943,943,943,0
|
|
20230804,115900,101103641,943,943,943,943,0
|
|
20230804,115800,101103641,943,943,943,943,0
|
|
20230804,115700,101103641,943,943,943,943,50
|
|
20230804,115600,101056491,943,943,943,943,0
|
|
20230804,115500,101056491,943,943,943,943,0
|
|
20230804,115400,101056491,943,943,943,943,18
|
|
20230804,115300,101039517,942,942,942,942,24
|
|
20230804,115200,101016909,942,942,942,942,0
|
|
20230804,115100,101016909,942,942,942,942,0
|
|
20230804,115000,101016909,942,942,942,942,0
|
|
20230804,114900,101016909,942,942,942,942,0
|
|
20230804,114800,101016909,942,942,942,942,0
|
|
20230804,114700,101016909,942,942,942,942,474
|
|
20230804,114600,100570401,939,939,939,939,0
|
|
20230804,114500,100570401,939,939,939,939,0
|
|
20230804,114400,100570401,939,939,939,939,0
|
|
20230804,114300,100570401,939,939,939,939,0
|
|
20230804,114200,100570401,939,939,939,939,0
|
|
20230804,114100,100570401,939,939,939,939,0
|
|
20230804,114000,100570401,939,939,939,939,0
|
|
20230804,113900,100570401,939,939,939,939,0
|
|
20230804,113800,100570401,939,939,939,939,0
|
|
20230804,113700,100570401,939,939,939,939,1
|
|
20230804,113600,100569462,939,939,939,939,1
|
|
20230804,113500,100568523,939,939,939,939,44
|
|
20230804,113400,100527207,940,940,940,940,0
|
|
20230804,113300,100527207,940,940,940,940,0
|
|
20230804,113200,100527207,940,940,940,940,3
|
|
20230804,113100,100524387,940,941,941,940,103
|
|
20230804,113000,100427466,941,941,941,941,1
|
|
20230804,112900,100426525,942,942,942,942,0
|
|
20230804,112800,100426525,942,942,942,942,0
|
|
20230804,112700,100426525,942,942,942,942,0
|
|
20230804,112600,100426525,942,942,942,942,0
|
|
20230804,112500,100426525,942,942,942,942,0
|
|
20230804,112400,100426525,942,942,942,942,0
|
|
20230804,112300,100426525,942,942,942,942,0
|
|
20230804,112200,100426525,942,942,942,942,0
|
|
20230804,112100,100426525,942,942,942,942,0
|
|
20230804,112000,100426525,942,942,942,942,0
|
|
20230804,111900,100426525,942,942,942,942,0
|
|
20230804,111800,100426525,942,942,942,942,0
|
|
20230804,111700,100426525,942,942,942,942,1
|
|
20230804,111600,100425583,940,940,940,940,5000
|
|
20230804,111500,95725583,942,942,942,942,0
|
|
20230804,111400,95725583,942,942,942,942,0
|
|
20230804,111300,95725583,942,942,942,942,0
|
|
20230804,111200,95725583,942,942,942,942,1
|
|
20230804,111100,95724641,943,943,943,943,0
|
|
20230804,111000,95724641,943,943,943,943,0
|
|
20230804,110900,95724641,943,943,943,943,0
|
|
20230804,110800,95724641,943,943,943,943,0
|
|
20230804,110700,95724641,943,943,943,943,101
|
|
20230804,110600,95629398,944,944,944,944,0
|
|
20230804,110500,95629398,944,944,944,944,0
|
|
20230804,110400,95629398,944,944,944,944,0
|
|
20230804,110300,95629398,944,944,944,944,0
|
|
20230804,110200,95629398,944,944,944,944,0
|
|
20230804,110100,95629398,944,944,944,944,0
|
|
20230804,110000,95629398,944,944,944,944,0
|
|
20230804,105900,95629398,944,944,944,944,0
|
|
20230804,105800,95629398,944,944,944,944,0
|
|
20230804,105700,95629398,944,944,944,944,0
|
|
20230804,105600,95629398,944,944,944,944,0
|
|
20230804,105500,95629398,944,944,944,944,0
|
|
20230804,105400,95629398,944,944,944,944,0
|
|
20230804,105300,95629398,944,944,944,944,0
|
|
20230804,105200,95629398,944,944,944,944,0
|
|
20230804,105100,95629398,944,944,944,944,0
|
|
20230804,105000,95629398,944,944,944,944,0
|
|
20230804,104900,95629398,944,944,944,944,0
|
|
20230804,104800,95629398,944,944,944,944,0
|
|
20230804,104700,95629398,944,944,944,944,0
|
|
20230804,104600,95629398,944,944,944,944,0
|
|
20230804,104500,95629398,944,944,944,944,0
|
|
20230804,104400,95629398,944,944,944,944,0
|
|
20230804,104300,95629398,944,943,944,943,14
|
|
20230804,104200,95616195,941,941,941,941,505
|
|
20230804,104100,95140990,941,941,941,941,1000
|
|
20230804,104000,94199990,941,939,941,939,36
|
|
20230804,103900,94166184,938,937,939,937,3946
|
|
20230804,103800,90464501,937,937,937,937,0
|
|
20230804,103700,90464501,937,937,937,937,0
|
|
20230804,103600,90464501,937,937,937,937,0
|
|
20230804,103500,90464501,937,937,937,937,0
|
|
20230804,103400,90464501,937,937,937,937,0
|
|
20230804,103300,90464501,937,937,937,937,0
|
|
20230804,103200,90464501,937,937,937,937,0
|
|
20230804,103100,90464501,937,937,937,937,1
|
|
20230804,103000,90463564,933,933,933,933,0
|
|
20230804,102900,90463564,933,935,935,933,6300
|
|
20230804,102800,84584346,939,939,939,939,0
|
|
20230804,102700,84584346,939,939,939,939,0
|
|
20230804,102600,84584346,939,939,939,939,0
|
|
20230804,102500,84584346,939,939,939,939,0
|
|
20230804,102400,84584346,939,939,939,939,0
|
|
20230804,102300,84584346,939,939,939,939,0
|
|
20230804,102200,84584346,939,939,939,939,0
|
|
20230804,102100,84584346,939,939,939,939,0
|
|
20230804,102000,84584346,939,939,939,939,0
|
|
20230804,101900,84584346,939,939,939,939,0
|
|
20230804,101800,84584346,939,939,939,939,0
|
|
20230804,101700,84584346,939,939,939,939,0
|
|
20230804,101600,84584346,939,939,939,939,1
|
|
20230804,101500,84583407,938,938,938,938,0
|
|
20230804,101400,84583407,938,938,938,938,0
|
|
20230804,101300,84583407,938,938,938,938,0
|
|
20230804,101200,84583407,938,937,938,937,412
|
|
20230804,101100,84197344,929,936,936,929,8
|
|
20230804,101000,84189884,937,937,937,937,0
|
|
20230804,100900,84189884,937,937,937,937,0
|
|
20230804,100800,84189884,937,937,937,937,0
|
|
20230804,100700,84189884,937,937,937,937,0
|
|
20230804,100600,84189884,937,937,937,937,1
|
|
20230804,100500,84188947,938,938,938,938,4
|
|
20230804,100400,84185195,938,939,939,938,2
|
|
20230804,100300,84183318,925,941,941,925,8480
|
|
20230804,100200,76313882,942,942,942,942,1
|
|
20230804,100100,76312940,939,940,940,939,4500
|
|
20230804,100000,72087439,942,942,942,942,0
|
|
20230804,095900,72087439,942,942,942,942,0
|
|
20230804,095800,72087439,942,942,942,942,0
|
|
20230804,095700,72087439,942,940,942,939,465
|
|
20230804,095600,71650799,943,943,943,943,0
|
|
20230804,095500,71650799,943,943,943,943,1
|
|
20230804,095400,71649856,941,941,941,941,1
|
|
20230804,095300,71648915,941,941,941,941,1
|
|
20230804,095200,71647974,939,941,941,939,1327
|
|
20230804,095100,70400919,942,942,942,942,1
|
|
20230804,095000,70399977,943,942,943,942,1001
|
|
20230804,094900,69457034,943,943,943,943,95
|
|
20230804,094800,69367449,940,940,940,940,749
|
|
20230804,094700,68663389,939,939,939,939,1
|
|
20230804,094600,68662450,939,939,939,939,1
|
|
20230804,094500,68661511,935,935,935,935,800
|
|
20230804,094400,67913511,939,939,939,939,11
|
|
20230804,094300,67903182,940,940,940,940,0
|
|
20230804,094200,67903182,940,940,940,940,0
|
|
20230804,094100,67903182,940,940,940,940,1
|
|
20230804,094000,67902242,939,938,939,938,1005
|
|
20230804,093900,66958636,939,939,939,939,1
|
|
20230804,093800,66957697,935,935,939,935,529
|
|
20230804,093700,66463078,939,933,939,931,8924
|
|
20230804,093600,58147098,931,946,946,931,20223
|
|
20230804,093500,39274196,953,953,953,953,0
|
|
20230804,093400,39274196,953,953,953,953,0
|
|
20230804,093300,39274196,953,953,953,953,1
|
|
20230804,093200,39273243,953,953,953,953,0
|
|
20230804,093100,39273243,953,953,953,953,0
|
|
20230804,093000,39273243,953,953,953,953,0
|
|
20230804,092900,39273243,953,953,953,953,0
|
|
20230804,092800,39273243,953,953,953,953,5
|
|
20230804,092700,39268478,953,951,953,951,21
|
|
20230804,092600,39248505,953,953,953,953,0
|
|
20230804,092500,39248505,953,953,953,953,0
|
|
20230804,092400,39248505,953,953,953,953,100
|
|
20230804,092300,39153205,955,955,955,955,0
|
|
20230804,092200,39153205,955,955,955,955,0
|
|
20230804,092100,39153205,955,955,955,955,0
|
|
20230804,092000,39153205,955,955,955,955,192
|
|
20230804,091900,38969845,955,954,955,954,1182
|
|
20230804,091800,37842090,953,953,953,953,200
|
|
20230804,091700,37651490,953,953,953,953,1107
|
|
20230804,091600,36596519,952,952,952,952,23
|
|
20230804,091500,36574623,952,952,952,952,0
|
|
20230804,091400,36574623,952,952,952,952,1381
|
|
20230804,091300,35259911,952,948,952,948,7605
|
|
20230804,091200,28037884,948,947,948,947,1065
|
|
20230804,091100,27029300,947,945,947,929,1087
|
|
20230804,091000,26008486,946,946,946,946,0
|
|
20230804,090900,26008486,946,946,946,946,1008
|
|
20230804,090800,25054918,946,946,946,946,0
|
|
20230804,090700,25054918,946,946,946,946,2
|
|
20230804,090600,25053026,946,945,946,945,16
|
|
20230804,090500,25037905,945,942,945,942,39
|
|
20230804,090400,25001068,942,941,943,941,10024
|
|
20230804,090300,15558459,942,937,942,924,4201
|
|
20230804,090200,11654746,941,936,941,936,324
|
|
20230804,090100,11350648,936,935,936,935,271
|
|
20230804,090000,11097197,934,930,935,930,11931
|