609 lines
26 KiB
CSV
609 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,190600,57691502,902,902,902,902,212
|
|
20230804,190500,57691502,902,902,902,902,0
|
|
20230804,190400,57691502,902,902,902,902,0
|
|
20230804,190300,57691502,902,902,902,902,0
|
|
20230804,190200,57691502,902,902,902,902,0
|
|
20230804,190100,57691502,902,902,902,902,0
|
|
20230804,190000,57691502,902,902,902,902,0
|
|
20230804,185900,57691502,902,902,902,902,0
|
|
20230804,185800,57691502,902,902,902,902,0
|
|
20230804,185700,57691502,902,902,902,902,0
|
|
20230804,185600,57691502,902,902,902,902,0
|
|
20230804,185500,57691502,902,902,902,902,0
|
|
20230804,185400,57691502,902,902,902,902,0
|
|
20230804,185300,57691502,902,902,902,902,0
|
|
20230804,185200,57691502,902,902,902,902,0
|
|
20230804,185100,57691502,902,902,902,902,0
|
|
20230804,185000,57691502,902,902,902,902,0
|
|
20230804,184900,57691502,902,902,902,902,0
|
|
20230804,184800,57691502,902,902,902,902,0
|
|
20230804,184700,57691502,902,902,902,902,0
|
|
20230804,184600,57691502,902,902,902,902,0
|
|
20230804,184500,57691502,902,902,902,902,0
|
|
20230804,184400,57691502,902,902,902,902,0
|
|
20230804,184300,57691502,902,902,902,902,0
|
|
20230804,184200,57691502,902,902,902,902,0
|
|
20230804,184100,57691502,902,902,902,902,0
|
|
20230804,184000,57691502,902,902,902,902,0
|
|
20230804,183900,57691502,902,902,902,902,0
|
|
20230804,183800,57691502,902,902,902,902,0
|
|
20230804,183700,57691502,902,902,902,902,0
|
|
20230804,183600,57691502,902,902,902,902,212
|
|
20230804,183500,57691502,902,902,902,902,0
|
|
20230804,183400,57691502,902,902,902,902,0
|
|
20230804,183300,57691502,902,902,902,902,0
|
|
20230804,183200,57691502,902,902,902,902,0
|
|
20230804,183100,57691502,902,902,902,902,0
|
|
20230804,183000,57691502,902,902,902,902,0
|
|
20230804,182900,57691502,902,902,902,902,0
|
|
20230804,182800,57691502,902,902,902,902,0
|
|
20230804,182700,57691502,902,902,902,902,0
|
|
20230804,182600,57691502,902,902,902,902,0
|
|
20230804,182500,57691502,902,902,902,902,0
|
|
20230804,182400,57691502,902,902,902,902,0
|
|
20230804,182300,57691502,902,902,902,902,0
|
|
20230804,182200,57691502,902,902,902,902,0
|
|
20230804,182100,57691502,902,902,902,902,0
|
|
20230804,182000,57691502,902,902,902,902,0
|
|
20230804,181900,57691502,902,902,902,902,0
|
|
20230804,181800,57691502,902,902,902,902,0
|
|
20230804,181700,57691502,902,902,902,902,0
|
|
20230804,181600,57691502,902,902,902,902,0
|
|
20230804,181500,57691502,902,902,902,902,0
|
|
20230804,181400,57691502,902,902,902,902,0
|
|
20230804,181300,57691502,902,902,902,902,0
|
|
20230804,181200,57691502,902,902,902,902,0
|
|
20230804,181100,57691502,902,902,902,902,0
|
|
20230804,181000,57691502,902,902,902,902,0
|
|
20230804,180900,57691502,902,902,902,902,0
|
|
20230804,180800,57691502,902,902,902,902,0
|
|
20230804,180700,57691502,902,902,902,902,0
|
|
20230804,180600,57691502,902,902,902,902,212
|
|
20230804,180500,57691502,902,902,902,902,0
|
|
20230804,180400,57691502,902,902,902,902,0
|
|
20230804,180300,57691502,902,902,902,902,0
|
|
20230804,180200,57691502,902,902,902,902,0
|
|
20230804,180100,57691502,902,902,902,902,0
|
|
20230804,180000,57691502,902,902,902,902,0
|
|
20230804,175900,57691502,902,902,902,902,0
|
|
20230804,175800,57691502,902,902,902,902,0
|
|
20230804,175700,57691502,902,902,902,902,0
|
|
20230804,175600,57691502,902,902,902,902,0
|
|
20230804,175500,57691502,902,902,902,902,0
|
|
20230804,175400,57691502,902,902,902,902,0
|
|
20230804,175300,57691502,902,902,902,902,0
|
|
20230804,175200,57691502,902,902,902,902,0
|
|
20230804,175100,57691502,902,902,902,902,0
|
|
20230804,175000,57691502,902,902,902,902,0
|
|
20230804,174900,57691502,902,902,902,902,0
|
|
20230804,174800,57691502,902,902,902,902,0
|
|
20230804,174700,57691502,902,902,902,902,0
|
|
20230804,174600,57691502,902,902,902,902,0
|
|
20230804,174500,57691502,902,902,902,902,0
|
|
20230804,174400,57691502,902,902,902,902,0
|
|
20230804,174300,57691502,902,902,902,902,0
|
|
20230804,174200,57691502,902,902,902,902,0
|
|
20230804,174100,57691502,902,902,902,902,0
|
|
20230804,174000,57691502,902,902,902,902,0
|
|
20230804,173900,57691502,902,902,902,902,0
|
|
20230804,173800,57691502,902,902,902,902,0
|
|
20230804,173700,57691502,902,902,902,902,0
|
|
20230804,173600,57691502,902,902,902,902,212
|
|
20230804,173500,57691502,902,902,902,902,0
|
|
20230804,173400,57691502,902,902,902,902,0
|
|
20230804,173300,57691502,902,902,902,902,0
|
|
20230804,173200,57691502,902,902,902,902,0
|
|
20230804,173100,57691502,902,902,902,902,0
|
|
20230804,173000,57691502,902,902,902,902,0
|
|
20230804,172900,57691502,902,902,902,902,0
|
|
20230804,172800,57691502,902,902,902,902,0
|
|
20230804,172700,57691502,902,902,902,902,0
|
|
20230804,172600,57691502,902,902,902,902,0
|
|
20230804,172500,57691502,902,902,902,902,0
|
|
20230804,172400,57691502,902,902,902,902,0
|
|
20230804,172300,57691502,902,902,902,902,0
|
|
20230804,172200,57691502,902,902,902,902,0
|
|
20230804,172100,57691502,902,902,902,902,0
|
|
20230804,172000,57691502,902,902,902,902,0
|
|
20230804,171900,57691502,902,902,902,902,0
|
|
20230804,171800,57691502,902,902,902,902,0
|
|
20230804,171700,57691502,902,902,902,902,0
|
|
20230804,171600,57691502,902,902,902,902,0
|
|
20230804,171500,57691502,902,902,902,902,0
|
|
20230804,171400,57691502,902,902,902,902,0
|
|
20230804,171300,57691502,902,902,902,902,0
|
|
20230804,171200,57691502,902,902,902,902,0
|
|
20230804,171100,57691502,902,902,902,902,0
|
|
20230804,171000,57691502,902,902,902,902,0
|
|
20230804,170900,57691502,902,902,902,902,0
|
|
20230804,170800,57691502,902,902,902,902,0
|
|
20230804,170700,57691502,902,902,902,902,0
|
|
20230804,170600,57691502,902,902,902,902,212
|
|
20230804,170500,57691502,902,902,902,902,0
|
|
20230804,170400,57691502,902,902,902,902,0
|
|
20230804,170300,57691502,902,902,902,902,0
|
|
20230804,170200,57691502,902,902,902,902,0
|
|
20230804,170100,57691502,902,902,902,902,0
|
|
20230804,170000,57691502,902,902,902,902,0
|
|
20230804,165900,57691502,902,902,902,902,0
|
|
20230804,165800,57691502,902,902,902,902,0
|
|
20230804,165700,57691502,902,902,902,902,0
|
|
20230804,165600,57691502,902,902,902,902,0
|
|
20230804,165500,57691502,902,902,902,902,0
|
|
20230804,165400,57691502,902,902,902,902,0
|
|
20230804,165300,57691502,902,902,902,902,0
|
|
20230804,165200,57691502,902,902,902,902,0
|
|
20230804,165100,57691502,902,902,902,902,0
|
|
20230804,165000,57691502,902,902,902,902,0
|
|
20230804,164900,57691502,902,902,902,902,0
|
|
20230804,164800,57691502,902,902,902,902,0
|
|
20230804,164700,57691502,902,902,902,902,0
|
|
20230804,164600,57691502,902,902,902,902,0
|
|
20230804,164500,57691502,902,902,902,902,0
|
|
20230804,164400,57691502,902,902,902,902,0
|
|
20230804,164300,57691502,902,902,902,902,0
|
|
20230804,164200,57691502,902,902,902,902,0
|
|
20230804,164100,57691502,902,902,902,902,0
|
|
20230804,164000,57691502,902,902,902,902,0
|
|
20230804,163900,57691502,902,902,902,902,0
|
|
20230804,163800,57691502,902,902,902,902,0
|
|
20230804,163700,57691502,902,902,902,902,0
|
|
20230804,163600,57691502,902,902,902,902,212
|
|
20230804,163500,57691502,902,902,902,902,0
|
|
20230804,163400,57691502,902,902,902,902,0
|
|
20230804,163300,57691502,902,902,902,902,0
|
|
20230804,163200,57691502,902,902,902,902,0
|
|
20230804,163100,57691502,902,902,902,902,0
|
|
20230804,163000,57691502,902,902,902,902,0
|
|
20230804,162900,57691502,902,902,902,902,0
|
|
20230804,162800,57691502,902,902,902,902,0
|
|
20230804,162700,57691502,902,902,902,902,0
|
|
20230804,162600,57691502,902,902,902,902,0
|
|
20230804,162500,57691502,902,902,902,902,0
|
|
20230804,162400,57691502,902,902,902,902,0
|
|
20230804,162300,57691502,902,902,902,902,0
|
|
20230804,162200,57691502,902,902,902,902,0
|
|
20230804,162100,57691502,902,902,902,902,0
|
|
20230804,162000,57691502,902,902,902,902,0
|
|
20230804,161900,57691502,902,902,902,902,0
|
|
20230804,161800,57691502,902,902,902,902,0
|
|
20230804,161700,57691502,902,902,902,902,0
|
|
20230804,161600,57691502,902,902,902,902,0
|
|
20230804,161500,57691502,902,902,902,902,0
|
|
20230804,161400,57691502,902,902,902,902,0
|
|
20230804,161300,57691502,902,902,902,902,0
|
|
20230804,161200,57691502,902,902,902,902,0
|
|
20230804,161100,57691502,902,902,902,902,0
|
|
20230804,161000,57691502,902,902,902,902,0
|
|
20230804,160900,57691502,902,902,902,902,0
|
|
20230804,160800,57691502,902,902,902,902,0
|
|
20230804,160700,57691502,902,902,902,902,0
|
|
20230804,160600,57691502,902,902,902,902,212
|
|
20230804,160500,57691502,902,902,902,902,0
|
|
20230804,160400,57691502,902,902,902,902,0
|
|
20230804,160300,57691502,902,902,902,902,0
|
|
20230804,160200,57691502,902,902,902,902,0
|
|
20230804,160100,57691502,902,902,902,902,0
|
|
20230804,160000,57691502,902,902,902,902,0
|
|
20230804,155900,57691502,902,902,902,902,0
|
|
20230804,155800,57691502,902,902,902,902,0
|
|
20230804,155700,57691502,902,902,902,902,0
|
|
20230804,155600,57691502,902,902,902,902,0
|
|
20230804,155500,57691502,902,902,902,902,0
|
|
20230804,155400,57691502,902,902,902,902,0
|
|
20230804,155300,57691502,902,902,902,902,0
|
|
20230804,155200,57691502,902,902,902,902,0
|
|
20230804,155100,57691502,902,902,902,902,0
|
|
20230804,155000,57691502,902,902,902,902,0
|
|
20230804,154900,57691502,902,902,902,902,0
|
|
20230804,154800,57691502,902,902,902,902,0
|
|
20230804,154700,57691502,902,902,902,902,0
|
|
20230804,154600,57691502,902,902,902,902,0
|
|
20230804,154500,57691502,902,902,902,902,0
|
|
20230804,154400,57691502,902,902,902,902,0
|
|
20230804,154300,57691502,902,902,902,902,0
|
|
20230804,154200,57691502,902,902,902,902,0
|
|
20230804,154100,57691502,902,902,902,902,0
|
|
20230804,154000,57691502,902,902,902,902,0
|
|
20230804,153900,57691502,902,902,902,902,0
|
|
20230804,153800,57691502,902,902,902,902,0
|
|
20230804,153700,57691502,902,902,902,902,0
|
|
20230804,153600,57691502,902,902,902,902,212
|
|
20230804,153500,57691502,902,902,902,902,0
|
|
20230804,153400,57691502,902,902,902,902,0
|
|
20230804,153300,57691502,902,902,902,902,0
|
|
20230804,153200,57691502,902,902,902,902,0
|
|
20230804,153100,57691502,902,902,902,902,0
|
|
20230804,153000,57691502,902,902,902,902,212
|
|
20230804,152900,57500278,895,895,895,895,0
|
|
20230804,152800,57500278,895,895,895,895,0
|
|
20230804,152700,57500278,895,895,895,895,0
|
|
20230804,152600,57500278,895,895,895,895,0
|
|
20230804,152500,57500278,895,895,895,895,0
|
|
20230804,152400,57500278,895,895,895,895,0
|
|
20230804,152300,57500278,895,895,895,895,0
|
|
20230804,152200,57500278,895,895,895,895,0
|
|
20230804,152100,57500278,895,895,895,895,0
|
|
20230804,152000,57500278,895,895,895,895,0
|
|
20230804,151900,57500278,895,896,896,895,1003
|
|
20230804,151800,56602539,897,898,898,897,436
|
|
20230804,151700,56211347,898,898,898,898,504
|
|
20230804,151600,55758755,898,898,898,898,497
|
|
20230804,151500,55312449,898,899,899,898,2797
|
|
20230804,151400,52798362,900,900,900,900,0
|
|
20230804,151300,52798362,900,900,900,900,0
|
|
20230804,151200,52798362,900,900,900,900,0
|
|
20230804,151100,52798362,900,900,900,900,449
|
|
20230804,151000,52394262,900,900,900,900,0
|
|
20230804,150900,52394262,900,900,900,900,0
|
|
20230804,150800,52394262,900,900,900,900,230
|
|
20230804,150700,52187262,900,900,900,900,132
|
|
20230804,150600,52068462,900,900,900,900,0
|
|
20230804,150500,52068462,900,900,900,900,230
|
|
20230804,150400,51861462,900,900,900,900,1860
|
|
20230804,150300,50187462,900,900,900,900,0
|
|
20230804,150200,50187462,900,900,900,900,0
|
|
20230804,150100,50187462,900,900,900,900,0
|
|
20230804,150000,50187462,900,900,900,900,166
|
|
20230804,145900,50038062,900,900,900,900,0
|
|
20230804,145800,50038062,900,900,900,900,0
|
|
20230804,145700,50038062,900,900,900,900,50
|
|
20230804,145600,49993062,902,902,902,902,82
|
|
20230804,145500,49919098,900,900,900,900,350
|
|
20230804,145400,49604098,900,900,900,900,0
|
|
20230804,145300,49604098,900,900,900,900,40
|
|
20230804,145200,49568098,902,902,902,902,0
|
|
20230804,145100,49568098,902,902,902,902,0
|
|
20230804,145000,49568098,902,902,902,902,0
|
|
20230804,144900,49568098,902,902,902,902,0
|
|
20230804,144800,49568098,902,902,902,902,0
|
|
20230804,144700,49568098,902,902,902,902,0
|
|
20230804,144600,49568098,902,902,902,902,0
|
|
20230804,144500,49568098,902,902,902,902,82
|
|
20230804,144400,49494134,902,902,902,902,0
|
|
20230804,144300,49494134,902,902,902,902,50
|
|
20230804,144200,49449034,902,902,902,902,0
|
|
20230804,144100,49449034,902,902,902,902,0
|
|
20230804,144000,49449034,902,902,902,902,0
|
|
20230804,143900,49449034,902,902,902,902,0
|
|
20230804,143800,49449034,902,902,902,902,0
|
|
20230804,143700,49449034,902,902,902,902,0
|
|
20230804,143600,49449034,902,902,902,902,0
|
|
20230804,143500,49449034,902,902,902,902,82
|
|
20230804,143400,49375070,902,902,902,902,0
|
|
20230804,143300,49375070,902,902,902,902,0
|
|
20230804,143200,49375070,902,902,902,902,0
|
|
20230804,143100,49375070,902,902,902,902,0
|
|
20230804,143000,49375070,902,902,902,902,0
|
|
20230804,142900,49375070,902,902,902,902,0
|
|
20230804,142800,49375070,902,902,902,902,0
|
|
20230804,142700,49375070,902,902,902,902,0
|
|
20230804,142600,49375070,902,902,902,902,0
|
|
20230804,142500,49375070,902,902,902,902,474
|
|
20230804,142400,48947522,902,902,902,902,0
|
|
20230804,142300,48947522,902,902,902,902,0
|
|
20230804,142200,48947522,902,902,902,902,0
|
|
20230804,142100,48947522,902,902,902,902,0
|
|
20230804,142000,48947522,902,902,902,902,0
|
|
20230804,141900,48947522,902,902,902,902,0
|
|
20230804,141800,48947522,902,902,902,902,10
|
|
20230804,141700,48938502,902,902,902,902,0
|
|
20230804,141600,48938502,902,903,903,902,2476
|
|
20230804,141500,46704874,903,903,903,903,0
|
|
20230804,141400,46704874,903,903,903,903,0
|
|
20230804,141300,46704874,903,903,903,903,0
|
|
20230804,141200,46704874,903,903,903,903,0
|
|
20230804,141100,46704874,903,903,903,903,5
|
|
20230804,141000,46700359,903,903,903,903,0
|
|
20230804,140900,46700359,903,903,903,903,0
|
|
20230804,140800,46700359,903,903,903,903,0
|
|
20230804,140700,46700359,903,903,903,903,0
|
|
20230804,140600,46700359,903,903,903,903,0
|
|
20230804,140500,46700359,903,903,903,903,0
|
|
20230804,140400,46700359,903,903,903,903,0
|
|
20230804,140300,46700359,903,903,903,903,0
|
|
20230804,140200,46700359,903,903,903,903,0
|
|
20230804,140100,46700359,903,903,903,903,1
|
|
20230804,140000,46699456,903,903,903,903,1
|
|
20230804,135900,46698553,901,901,901,901,0
|
|
20230804,135800,46698553,901,901,901,901,0
|
|
20230804,135700,46698553,901,901,901,901,0
|
|
20230804,135600,46698553,901,901,901,901,0
|
|
20230804,135500,46698553,901,901,901,901,0
|
|
20230804,135400,46698553,901,901,901,901,0
|
|
20230804,135300,46698553,901,901,901,901,0
|
|
20230804,135200,46698553,901,901,901,901,0
|
|
20230804,135100,46698553,901,901,901,901,0
|
|
20230804,135000,46698553,901,901,901,901,0
|
|
20230804,134900,46698553,901,901,901,901,0
|
|
20230804,134800,46698553,901,901,901,901,0
|
|
20230804,134700,46698553,901,901,901,901,0
|
|
20230804,134600,46698553,901,901,901,901,0
|
|
20230804,134500,46698553,901,901,901,901,0
|
|
20230804,134400,46698553,901,901,901,901,0
|
|
20230804,134300,46698553,901,901,901,901,0
|
|
20230804,134200,46698553,901,901,901,901,0
|
|
20230804,134100,46698553,901,901,901,901,0
|
|
20230804,134000,46698553,901,901,901,901,0
|
|
20230804,133900,46698553,901,901,901,901,0
|
|
20230804,133800,46698553,901,901,901,901,100
|
|
20230804,133700,46608453,901,901,901,901,0
|
|
20230804,133600,46608453,901,901,901,901,0
|
|
20230804,133500,46608453,901,901,901,901,0
|
|
20230804,133400,46608453,901,901,901,901,0
|
|
20230804,133300,46608453,901,902,902,900,1502
|
|
20230804,133200,45255135,903,903,903,903,0
|
|
20230804,133100,45255135,903,903,903,903,2
|
|
20230804,133000,45253329,903,903,903,903,0
|
|
20230804,132900,45253329,903,903,903,903,1
|
|
20230804,132800,45252426,905,905,905,905,0
|
|
20230804,132700,45252426,905,905,905,905,0
|
|
20230804,132600,45252426,905,905,905,905,0
|
|
20230804,132500,45252426,905,905,905,905,0
|
|
20230804,132400,45252426,905,905,905,905,0
|
|
20230804,132300,45252426,905,905,905,905,0
|
|
20230804,132200,45252426,905,905,905,905,0
|
|
20230804,132100,45252426,905,905,905,905,600
|
|
20230804,132000,44709426,903,903,903,903,0
|
|
20230804,131900,44709426,903,903,903,903,1
|
|
20230804,131800,44708523,903,904,904,903,81
|
|
20230804,131700,44635325,904,904,904,904,0
|
|
20230804,131600,44635325,904,903,904,903,666
|
|
20230804,131500,44033448,901,901,901,901,0
|
|
20230804,131400,44033448,901,901,901,901,0
|
|
20230804,131300,44033448,901,901,901,901,0
|
|
20230804,131200,44033448,901,901,901,901,0
|
|
20230804,131100,44033448,901,901,901,901,0
|
|
20230804,131000,44033448,901,901,901,901,0
|
|
20230804,130900,44033448,901,901,901,901,0
|
|
20230804,130800,44033448,901,901,901,901,0
|
|
20230804,130700,44033448,901,901,901,901,0
|
|
20230804,130600,44033448,901,901,901,901,3
|
|
20230804,130500,44030745,901,901,901,901,0
|
|
20230804,130400,44030745,901,901,901,901,0
|
|
20230804,130300,44030745,901,901,901,901,0
|
|
20230804,130200,44030745,901,901,901,901,50
|
|
20230804,130100,43985695,903,903,903,903,0
|
|
20230804,130000,43985695,903,903,903,903,0
|
|
20230804,125900,43985695,903,903,903,903,0
|
|
20230804,125800,43985695,903,903,903,903,0
|
|
20230804,125700,43985695,903,903,903,903,0
|
|
20230804,125600,43985695,903,903,903,903,0
|
|
20230804,125500,43985695,903,903,903,903,0
|
|
20230804,125400,43985695,903,903,903,903,0
|
|
20230804,125300,43985695,903,903,903,903,0
|
|
20230804,125200,43985695,903,903,903,903,0
|
|
20230804,125100,43985695,903,903,903,903,0
|
|
20230804,125000,43985695,903,903,903,903,0
|
|
20230804,124900,43985695,903,903,903,903,0
|
|
20230804,124800,43985695,903,903,903,903,0
|
|
20230804,124700,43985695,903,903,903,903,0
|
|
20230804,124600,43985695,903,903,903,903,0
|
|
20230804,124500,43985695,903,903,903,903,0
|
|
20230804,124400,43985695,903,903,903,903,0
|
|
20230804,124300,43985695,903,903,903,903,0
|
|
20230804,124200,43985695,903,903,903,903,0
|
|
20230804,124100,43985695,903,903,903,903,0
|
|
20230804,124000,43985695,903,903,903,903,0
|
|
20230804,123900,43985695,903,903,903,903,0
|
|
20230804,123800,43985695,903,903,903,903,0
|
|
20230804,123700,43985695,903,903,903,903,0
|
|
20230804,123600,43985695,903,903,903,903,0
|
|
20230804,123500,43985695,903,903,903,903,0
|
|
20230804,123400,43985695,903,899,903,899,27
|
|
20230804,123300,43961370,899,899,899,899,0
|
|
20230804,123200,43961370,899,899,899,899,0
|
|
20230804,123100,43961370,899,899,899,899,0
|
|
20230804,123000,43961370,899,899,899,899,0
|
|
20230804,122900,43961370,899,899,899,899,138
|
|
20230804,122800,43837308,899,899,899,899,5
|
|
20230804,122700,43832813,900,901,901,900,481
|
|
20230804,122600,43399452,902,902,902,902,0
|
|
20230804,122500,43399452,902,902,902,902,0
|
|
20230804,122400,43399452,902,902,902,902,0
|
|
20230804,122300,43399452,902,902,902,902,0
|
|
20230804,122200,43399452,902,902,902,902,0
|
|
20230804,122100,43399452,902,902,902,902,1662
|
|
20230804,122000,41900328,901,901,901,901,0
|
|
20230804,121900,41900328,901,901,901,901,0
|
|
20230804,121800,41900328,901,901,901,901,0
|
|
20230804,121700,41900328,901,901,901,901,0
|
|
20230804,121600,41900328,901,901,901,901,0
|
|
20230804,121500,41900328,901,901,901,901,0
|
|
20230804,121400,41900328,901,901,901,901,0
|
|
20230804,121300,41900328,901,901,901,901,0
|
|
20230804,121200,41900328,901,901,901,901,0
|
|
20230804,121100,41900328,901,901,901,901,0
|
|
20230804,121000,41900328,901,901,901,901,0
|
|
20230804,120900,41900328,901,901,901,901,0
|
|
20230804,120800,41900328,901,901,901,901,0
|
|
20230804,120700,41900328,901,901,901,901,0
|
|
20230804,120600,41900328,901,901,901,901,0
|
|
20230804,120500,41900328,901,901,901,901,0
|
|
20230804,120400,41900328,901,901,901,901,0
|
|
20230804,120300,41900328,901,901,901,901,0
|
|
20230804,120200,41900328,901,901,901,901,0
|
|
20230804,120100,41900328,901,901,901,901,321
|
|
20230804,120000,41611107,900,900,900,900,0
|
|
20230804,115900,41611107,900,900,900,900,0
|
|
20230804,115800,41611107,900,900,900,900,0
|
|
20230804,115700,41611107,900,900,900,900,0
|
|
20230804,115600,41611107,900,900,900,900,0
|
|
20230804,115500,41611107,900,900,900,900,0
|
|
20230804,115400,41611107,900,900,900,900,0
|
|
20230804,115300,41611107,900,900,900,900,0
|
|
20230804,115200,41611107,900,900,900,900,0
|
|
20230804,115100,41611107,900,900,900,900,0
|
|
20230804,115000,41611107,900,900,900,900,0
|
|
20230804,114900,41611107,900,900,900,900,0
|
|
20230804,114800,41611107,900,900,900,900,0
|
|
20230804,114700,41611107,900,900,900,900,0
|
|
20230804,114600,41611107,900,900,900,900,0
|
|
20230804,114500,41611107,900,900,900,900,0
|
|
20230804,114400,41611107,900,900,900,900,0
|
|
20230804,114300,41611107,900,900,900,900,0
|
|
20230804,114200,41611107,900,900,900,900,0
|
|
20230804,114100,41611107,900,900,900,900,0
|
|
20230804,114000,41611107,900,900,900,900,0
|
|
20230804,113900,41611107,900,900,900,900,0
|
|
20230804,113800,41611107,900,900,900,900,0
|
|
20230804,113700,41611107,900,900,900,900,0
|
|
20230804,113600,41611107,900,900,900,900,0
|
|
20230804,113500,41611107,900,900,900,900,0
|
|
20230804,113400,41611107,900,900,900,900,0
|
|
20230804,113300,41611107,900,900,900,900,0
|
|
20230804,113200,41611107,900,900,900,900,0
|
|
20230804,113100,41611107,900,900,900,900,0
|
|
20230804,113000,41611107,900,900,900,900,0
|
|
20230804,112900,41611107,900,900,900,900,0
|
|
20230804,112800,41611107,900,900,900,900,0
|
|
20230804,112700,41611107,900,900,900,900,0
|
|
20230804,112600,41611107,900,900,900,900,0
|
|
20230804,112500,41611107,900,900,900,900,0
|
|
20230804,112400,41611107,900,900,900,900,0
|
|
20230804,112300,41611107,900,900,900,900,0
|
|
20230804,112200,41611107,900,900,900,900,0
|
|
20230804,112100,41611107,900,900,900,900,0
|
|
20230804,112000,41611107,900,900,900,900,0
|
|
20230804,111900,41611107,900,900,900,900,0
|
|
20230804,111800,41611107,900,900,900,900,0
|
|
20230804,111700,41611107,900,900,900,900,0
|
|
20230804,111600,41611107,900,902,902,900,1721
|
|
20230804,111500,40061209,905,905,905,905,0
|
|
20230804,111400,40061209,905,905,905,905,1
|
|
20230804,111300,40060304,902,902,902,902,0
|
|
20230804,111200,40060304,902,902,902,902,0
|
|
20230804,111100,40060304,902,902,902,902,0
|
|
20230804,111000,40060304,902,902,902,902,0
|
|
20230804,110900,40060304,902,902,902,902,0
|
|
20230804,110800,40060304,902,902,902,902,10
|
|
20230804,110700,40051284,902,902,902,902,95
|
|
20230804,110600,39965594,902,903,903,902,265
|
|
20230804,110500,39726490,905,904,905,902,2020
|
|
20230804,110400,37903151,904,904,904,904,0
|
|
20230804,110300,37903151,904,904,904,904,0
|
|
20230804,110200,37903151,904,904,904,904,0
|
|
20230804,110100,37903151,904,903,904,903,279
|
|
20230804,110000,37651188,903,903,903,903,10
|
|
20230804,105900,37642158,903,903,903,903,0
|
|
20230804,105800,37642158,903,903,903,903,1
|
|
20230804,105700,37641255,903,903,903,903,0
|
|
20230804,105600,37641255,903,903,903,903,0
|
|
20230804,105500,37641255,903,903,903,903,0
|
|
20230804,105400,37641255,903,903,903,903,0
|
|
20230804,105300,37641255,903,903,903,903,0
|
|
20230804,105200,37641255,903,903,903,903,0
|
|
20230804,105100,37641255,903,903,903,903,0
|
|
20230804,105000,37641255,903,903,903,903,0
|
|
20230804,104900,37641255,903,903,903,903,0
|
|
20230804,104800,37641255,903,903,903,903,0
|
|
20230804,104700,37641255,903,903,903,903,0
|
|
20230804,104600,37641255,903,903,903,903,0
|
|
20230804,104500,37641255,903,903,903,903,0
|
|
20230804,104400,37641255,903,903,903,903,0
|
|
20230804,104300,37641255,903,903,903,903,10
|
|
20230804,104200,37632225,903,903,903,903,26
|
|
20230804,104100,37608747,903,903,903,903,0
|
|
20230804,104000,37608747,903,903,903,903,0
|
|
20230804,103900,37608747,903,903,903,903,24
|
|
20230804,103800,37587075,903,903,903,903,1
|
|
20230804,103700,37586172,902,902,902,902,0
|
|
20230804,103600,37586172,902,902,902,902,0
|
|
20230804,103500,37586172,902,902,902,902,1
|
|
20230804,103400,37585270,903,903,903,903,16
|
|
20230804,103300,37570822,902,902,902,902,0
|
|
20230804,103200,37570822,902,902,902,902,0
|
|
20230804,103100,37570822,902,902,902,902,0
|
|
20230804,103000,37570822,902,902,902,902,0
|
|
20230804,102900,37570822,902,902,902,902,0
|
|
20230804,102800,37570822,902,902,902,902,0
|
|
20230804,102700,37570822,902,902,902,902,0
|
|
20230804,102600,37570822,902,902,902,902,0
|
|
20230804,102500,37570822,902,902,902,902,0
|
|
20230804,102400,37570822,902,902,902,902,0
|
|
20230804,102300,37570822,902,902,902,902,0
|
|
20230804,102200,37570822,902,902,902,902,0
|
|
20230804,102100,37570822,902,902,902,902,0
|
|
20230804,102000,37570822,902,902,902,902,0
|
|
20230804,101900,37570822,902,902,902,902,0
|
|
20230804,101800,37570822,902,902,902,902,0
|
|
20230804,101700,37570822,902,902,902,902,66
|
|
20230804,101600,37511290,902,902,902,902,0
|
|
20230804,101500,37511290,902,902,902,902,0
|
|
20230804,101400,37511290,902,902,902,902,0
|
|
20230804,101300,37511290,902,902,902,902,0
|
|
20230804,101200,37511290,902,902,902,902,0
|
|
20230804,101100,37511290,902,902,902,902,0
|
|
20230804,101000,37511290,902,902,902,902,44
|
|
20230804,100900,37471602,901,901,901,901,0
|
|
20230804,100800,37471602,901,901,901,901,0
|
|
20230804,100700,37471602,901,901,901,901,0
|
|
20230804,100600,37471602,901,901,901,901,0
|
|
20230804,100500,37471602,901,901,901,901,0
|
|
20230804,100400,37471602,901,900,901,900,21
|
|
20230804,100300,37452701,900,900,900,900,1
|
|
20230804,100200,37451801,900,900,900,900,0
|
|
20230804,100100,37451801,900,900,900,900,400
|
|
20230804,100000,37091801,900,900,900,900,279
|
|
20230804,095900,36840701,899,899,899,899,0
|
|
20230804,095800,36840701,899,899,899,899,0
|
|
20230804,095700,36840701,899,899,899,899,0
|
|
20230804,095600,36840701,899,899,899,899,10
|
|
20230804,095500,36831711,900,899,900,899,20
|
|
20230804,095400,36813721,899,899,899,899,250
|
|
20230804,095300,36588971,901,901,901,901,0
|
|
20230804,095200,36588971,901,901,901,901,0
|
|
20230804,095100,36588971,901,901,901,901,213
|
|
20230804,095000,36397058,901,901,901,901,0
|
|
20230804,094900,36397058,901,901,901,901,0
|
|
20230804,094800,36397058,901,901,901,901,0
|
|
20230804,094700,36397058,901,901,901,901,0
|
|
20230804,094600,36397058,901,901,901,901,0
|
|
20230804,094500,36397058,901,897,901,897,3216
|
|
20230804,094400,33506390,897,897,899,897,5379
|
|
20230804,094300,28674011,896,896,896,896,283
|
|
20230804,094200,28420443,896,896,896,896,0
|
|
20230804,094100,28420443,896,896,896,896,1
|
|
20230804,094000,28419547,894,894,894,894,0
|
|
20230804,093900,28419547,894,894,894,894,0
|
|
20230804,093800,28419547,894,894,894,894,0
|
|
20230804,093700,28419547,894,894,894,894,0
|
|
20230804,093600,28419547,894,895,895,894,101
|
|
20230804,093500,28329153,895,895,895,895,0
|
|
20230804,093400,28329153,895,895,895,895,0
|
|
20230804,093300,28329153,895,895,895,895,1
|
|
20230804,093200,28328258,891,891,891,891,0
|
|
20230804,093100,28328258,891,891,891,891,1
|
|
20230804,093000,28327367,895,895,895,895,2
|
|
20230804,092900,28325577,895,895,895,895,0
|
|
20230804,092800,28325577,895,895,895,895,0
|
|
20230804,092700,28325577,895,895,895,895,0
|
|
20230804,092600,28325577,895,895,895,895,0
|
|
20230804,092500,28325577,895,895,895,895,0
|
|
20230804,092400,28325577,895,895,895,895,0
|
|
20230804,092300,28325577,895,895,895,895,0
|
|
20230804,092200,28325577,895,895,895,895,10
|
|
20230804,092100,28316627,895,895,895,895,0
|
|
20230804,092000,28316627,895,895,895,895,0
|
|
20230804,091900,28316627,895,894,895,894,2
|
|
20230804,091800,28314838,895,895,895,895,0
|
|
20230804,091700,28314838,895,895,895,895,0
|
|
20230804,091600,28314838,895,895,895,895,0
|
|
20230804,091500,28314838,895,893,895,893,2
|
|
20230804,091400,28313050,890,890,890,890,0
|
|
20230804,091300,28313050,890,890,890,890,1
|
|
20230804,091200,28312160,890,890,890,890,1686
|
|
20230804,091100,26811620,890,890,890,890,1000
|
|
20230804,091000,25921620,890,890,890,890,1001
|
|
20230804,090900,25030730,890,885,890,885,2979
|
|
20230804,090800,22394310,885,885,885,885,28
|
|
20230804,090700,22369530,885,885,885,885,0
|
|
20230804,090600,22369530,885,887,887,885,2766
|
|
20230804,090500,19921210,887,887,887,887,0
|
|
20230804,090400,19921210,887,887,887,887,0
|
|
20230804,090300,19921210,887,888,888,885,1657
|
|
20230804,090200,18451370,888,892,892,888,302
|
|
20230804,090100,18183099,890,896,896,890,7403
|
|
20230804,090000,11586696,895,899,899,895,12892
|