611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,190800,105435759,882,882,882,882,2199
|
|
20230808,190700,105435759,882,882,882,882,0
|
|
20230808,190600,105435759,882,882,882,882,0
|
|
20230808,190500,105435759,882,882,882,882,0
|
|
20230808,190400,105435759,882,882,882,882,0
|
|
20230808,190300,105435759,882,882,882,882,0
|
|
20230808,190200,105435759,882,882,882,882,0
|
|
20230808,190100,105435759,882,882,882,882,0
|
|
20230808,190000,105435759,882,882,882,882,0
|
|
20230808,185900,105435759,882,882,882,882,0
|
|
20230808,185800,105435759,882,882,882,882,0
|
|
20230808,185700,105435759,882,882,882,882,0
|
|
20230808,185600,105435759,882,882,882,882,0
|
|
20230808,185500,105435759,882,882,882,882,0
|
|
20230808,185400,105435759,882,882,882,882,0
|
|
20230808,185300,105435759,882,882,882,882,0
|
|
20230808,185200,105435759,882,882,882,882,0
|
|
20230808,185100,105435759,882,882,882,882,0
|
|
20230808,185000,105435759,882,882,882,882,0
|
|
20230808,184900,105435759,882,882,882,882,0
|
|
20230808,184800,105435759,882,882,882,882,0
|
|
20230808,184700,105435759,882,882,882,882,0
|
|
20230808,184600,105435759,882,882,882,882,0
|
|
20230808,184500,105435759,882,882,882,882,0
|
|
20230808,184400,105435759,882,882,882,882,0
|
|
20230808,184300,105435759,882,882,882,882,0
|
|
20230808,184200,105435759,882,882,882,882,0
|
|
20230808,184100,105435759,882,882,882,882,0
|
|
20230808,184000,105435759,882,882,882,882,0
|
|
20230808,183900,105435759,882,882,882,882,0
|
|
20230808,183800,105435759,882,882,882,882,2199
|
|
20230808,183700,105435759,882,882,882,882,0
|
|
20230808,183600,105435759,882,882,882,882,0
|
|
20230808,183500,105435759,882,882,882,882,0
|
|
20230808,183400,105435759,882,882,882,882,0
|
|
20230808,183300,105435759,882,882,882,882,0
|
|
20230808,183200,105435759,882,882,882,882,0
|
|
20230808,183100,105435759,882,882,882,882,0
|
|
20230808,183000,105435759,882,882,882,882,0
|
|
20230808,182900,105435759,882,882,882,882,0
|
|
20230808,182800,105435759,882,882,882,882,0
|
|
20230808,182700,105435759,882,882,882,882,0
|
|
20230808,182600,105435759,882,882,882,882,0
|
|
20230808,182500,105435759,882,882,882,882,0
|
|
20230808,182400,105435759,882,882,882,882,0
|
|
20230808,182300,105435759,882,882,882,882,0
|
|
20230808,182200,105435759,882,882,882,882,0
|
|
20230808,182100,105435759,882,882,882,882,0
|
|
20230808,182000,105435759,882,882,882,882,0
|
|
20230808,181900,105435759,882,882,882,882,0
|
|
20230808,181800,105435759,882,882,882,882,0
|
|
20230808,181700,105435759,882,882,882,882,0
|
|
20230808,181600,105435759,882,882,882,882,0
|
|
20230808,181500,105435759,882,882,882,882,0
|
|
20230808,181400,105435759,882,882,882,882,0
|
|
20230808,181300,105435759,882,882,882,882,0
|
|
20230808,181200,105435759,882,882,882,882,0
|
|
20230808,181100,105435759,882,882,882,882,0
|
|
20230808,181000,105435759,882,882,882,882,0
|
|
20230808,180900,105435759,882,882,882,882,0
|
|
20230808,180800,105435759,882,882,882,882,2199
|
|
20230808,180700,105435759,882,882,882,882,0
|
|
20230808,180600,105435759,882,882,882,882,0
|
|
20230808,180500,105435759,882,882,882,882,0
|
|
20230808,180400,105435759,882,882,882,882,0
|
|
20230808,180300,105435759,882,882,882,882,0
|
|
20230808,180200,105435759,882,882,882,882,0
|
|
20230808,180100,105435759,882,882,882,882,0
|
|
20230808,180000,105435759,882,882,882,882,0
|
|
20230808,175900,105435759,882,882,882,882,0
|
|
20230808,175800,105435759,882,882,882,882,0
|
|
20230808,175700,105435759,882,882,882,882,0
|
|
20230808,175600,105435759,882,882,882,882,0
|
|
20230808,175500,105435759,882,882,882,882,0
|
|
20230808,175400,105435759,882,882,882,882,0
|
|
20230808,175300,105435759,882,882,882,882,0
|
|
20230808,175200,105435759,882,882,882,882,0
|
|
20230808,175100,105435759,882,882,882,882,0
|
|
20230808,175000,105435759,882,882,882,882,0
|
|
20230808,174900,105435759,882,882,882,882,0
|
|
20230808,174800,105435759,882,882,882,882,0
|
|
20230808,174700,105435759,882,882,882,882,0
|
|
20230808,174600,105435759,882,882,882,882,0
|
|
20230808,174500,105435759,882,882,882,882,0
|
|
20230808,174400,105435759,882,882,882,882,0
|
|
20230808,174300,105435759,882,882,882,882,0
|
|
20230808,174200,105435759,882,882,882,882,0
|
|
20230808,174100,105435759,882,882,882,882,0
|
|
20230808,174000,105435759,882,882,882,882,0
|
|
20230808,173900,105435759,882,882,882,882,0
|
|
20230808,173800,105435759,882,882,882,882,2199
|
|
20230808,173700,105435759,882,882,882,882,0
|
|
20230808,173600,105435759,882,882,882,882,0
|
|
20230808,173500,105435759,882,882,882,882,0
|
|
20230808,173400,105435759,882,882,882,882,0
|
|
20230808,173300,105435759,882,882,882,882,0
|
|
20230808,173200,105435759,882,882,882,882,0
|
|
20230808,173100,105435759,882,882,882,882,0
|
|
20230808,173000,105435759,882,882,882,882,0
|
|
20230808,172900,105435759,882,882,882,882,0
|
|
20230808,172800,105435759,882,882,882,882,0
|
|
20230808,172700,105435759,882,882,882,882,0
|
|
20230808,172600,105435759,882,882,882,882,0
|
|
20230808,172500,105435759,882,882,882,882,0
|
|
20230808,172400,105435759,882,882,882,882,0
|
|
20230808,172300,105435759,882,882,882,882,0
|
|
20230808,172200,105435759,882,882,882,882,0
|
|
20230808,172100,105435759,882,882,882,882,0
|
|
20230808,172000,105435759,882,882,882,882,0
|
|
20230808,171900,105435759,882,882,882,882,0
|
|
20230808,171800,105435759,882,882,882,882,0
|
|
20230808,171700,105435759,882,882,882,882,0
|
|
20230808,171600,105435759,882,882,882,882,0
|
|
20230808,171500,105435759,882,882,882,882,0
|
|
20230808,171400,105435759,882,882,882,882,0
|
|
20230808,171300,105435759,882,882,882,882,0
|
|
20230808,171200,105435759,882,882,882,882,0
|
|
20230808,171100,105435759,882,882,882,882,0
|
|
20230808,171000,105435759,882,882,882,882,0
|
|
20230808,170900,105435759,882,882,882,882,0
|
|
20230808,170800,105435759,882,882,882,882,2199
|
|
20230808,170700,105435759,882,882,882,882,0
|
|
20230808,170600,105435759,882,882,882,882,0
|
|
20230808,170500,105435759,882,882,882,882,0
|
|
20230808,170400,105435759,882,882,882,882,0
|
|
20230808,170300,105435759,882,882,882,882,0
|
|
20230808,170200,105435759,882,882,882,882,0
|
|
20230808,170100,105435759,882,882,882,882,0
|
|
20230808,170000,105435759,882,882,882,882,0
|
|
20230808,165900,105435759,882,882,882,882,0
|
|
20230808,165800,105435759,882,882,882,882,0
|
|
20230808,165700,105435759,882,882,882,882,0
|
|
20230808,165600,105435759,882,882,882,882,0
|
|
20230808,165500,105435759,882,882,882,882,0
|
|
20230808,165400,105435759,882,882,882,882,0
|
|
20230808,165300,105435759,882,882,882,882,0
|
|
20230808,165200,105435759,882,882,882,882,0
|
|
20230808,165100,105435759,882,882,882,882,0
|
|
20230808,165000,105435759,882,882,882,882,0
|
|
20230808,164900,105435759,882,882,882,882,0
|
|
20230808,164800,105435759,882,882,882,882,0
|
|
20230808,164700,105435759,882,882,882,882,0
|
|
20230808,164600,105435759,882,882,882,882,0
|
|
20230808,164500,105435759,882,882,882,882,0
|
|
20230808,164400,105435759,882,882,882,882,0
|
|
20230808,164300,105435759,882,882,882,882,0
|
|
20230808,164200,105435759,882,882,882,882,0
|
|
20230808,164100,105435759,882,882,882,882,0
|
|
20230808,164000,105435759,882,882,882,882,0
|
|
20230808,163900,105435759,882,882,882,882,0
|
|
20230808,163800,105435759,882,882,882,882,2199
|
|
20230808,163700,105435759,882,882,882,882,0
|
|
20230808,163600,105435759,882,882,882,882,0
|
|
20230808,163500,105435759,882,882,882,882,0
|
|
20230808,163400,105435759,882,882,882,882,0
|
|
20230808,163300,105435759,882,882,882,882,0
|
|
20230808,163200,105435759,882,882,882,882,0
|
|
20230808,163100,105435759,882,882,882,882,0
|
|
20230808,163000,105435759,882,882,882,882,0
|
|
20230808,162900,105435759,882,882,882,882,0
|
|
20230808,162800,105435759,882,882,882,882,0
|
|
20230808,162700,105435759,882,882,882,882,0
|
|
20230808,162600,105435759,882,882,882,882,0
|
|
20230808,162500,105435759,882,882,882,882,0
|
|
20230808,162400,105435759,882,882,882,882,0
|
|
20230808,162300,105435759,882,882,882,882,0
|
|
20230808,162200,105435759,882,882,882,882,0
|
|
20230808,162100,105435759,882,882,882,882,0
|
|
20230808,162000,105435759,882,882,882,882,0
|
|
20230808,161900,105435759,882,882,882,882,0
|
|
20230808,161800,105435759,882,882,882,882,0
|
|
20230808,161700,105435759,882,882,882,882,0
|
|
20230808,161600,105435759,882,882,882,882,0
|
|
20230808,161500,105435759,882,882,882,882,0
|
|
20230808,161400,105435759,882,882,882,882,0
|
|
20230808,161300,105435759,882,882,882,882,0
|
|
20230808,161200,105435759,882,882,882,882,0
|
|
20230808,161100,105435759,882,882,882,882,0
|
|
20230808,161000,105435759,882,882,882,882,0
|
|
20230808,160900,105435759,882,882,882,882,0
|
|
20230808,160800,105435759,882,882,882,882,2199
|
|
20230808,160700,105435759,882,882,882,882,0
|
|
20230808,160600,105435759,882,882,882,882,0
|
|
20230808,160500,105435759,882,882,882,882,0
|
|
20230808,160400,105435759,882,882,882,882,0
|
|
20230808,160300,105435759,882,882,882,882,0
|
|
20230808,160200,105435759,882,882,882,882,0
|
|
20230808,160100,105435759,882,882,882,882,0
|
|
20230808,160000,105435759,882,882,882,882,0
|
|
20230808,155900,105435759,882,882,882,882,0
|
|
20230808,155800,105435759,882,882,882,882,0
|
|
20230808,155700,105435759,882,882,882,882,0
|
|
20230808,155600,105435759,882,882,882,882,0
|
|
20230808,155500,105435759,882,882,882,882,0
|
|
20230808,155400,105435759,882,882,882,882,0
|
|
20230808,155300,105435759,882,882,882,882,0
|
|
20230808,155200,105435759,882,882,882,882,0
|
|
20230808,155100,105435759,882,882,882,882,0
|
|
20230808,155000,105435759,882,882,882,882,0
|
|
20230808,154900,105435759,882,882,882,882,0
|
|
20230808,154800,105435759,882,882,882,882,0
|
|
20230808,154700,105435759,882,882,882,882,0
|
|
20230808,154600,105435759,882,882,882,882,0
|
|
20230808,154500,105435759,882,882,882,882,0
|
|
20230808,154400,105435759,882,882,882,882,0
|
|
20230808,154300,105435759,882,882,882,882,0
|
|
20230808,154200,105435759,882,882,882,882,0
|
|
20230808,154100,105435759,882,882,882,882,0
|
|
20230808,154000,105435759,882,882,882,882,0
|
|
20230808,153900,105435759,882,882,882,882,0
|
|
20230808,153800,105435759,882,882,882,882,2199
|
|
20230808,153700,105435759,882,882,882,882,0
|
|
20230808,153600,105435759,882,882,882,882,0
|
|
20230808,153500,105435759,882,882,882,882,0
|
|
20230808,153400,105435759,882,882,882,882,0
|
|
20230808,153300,105435759,882,882,882,882,0
|
|
20230808,153200,105435759,882,882,882,882,0
|
|
20230808,153100,105435759,882,882,882,882,0
|
|
20230808,153000,105435759,882,882,882,882,2199
|
|
20230808,152900,103496241,882,882,882,882,0
|
|
20230808,152800,103496241,882,882,882,882,0
|
|
20230808,152700,103496241,882,882,882,882,0
|
|
20230808,152600,103496241,882,882,882,882,0
|
|
20230808,152500,103496241,882,882,882,882,0
|
|
20230808,152400,103496241,882,882,882,882,0
|
|
20230808,152300,103496241,882,882,882,882,0
|
|
20230808,152200,103496241,882,882,882,882,0
|
|
20230808,152100,103496241,882,882,882,882,0
|
|
20230808,152000,103496241,882,882,882,882,0
|
|
20230808,151900,103496241,882,883,883,882,600
|
|
20230808,151800,102967040,882,883,883,882,161
|
|
20230808,151700,102824913,885,885,885,885,0
|
|
20230808,151600,102824913,885,885,885,885,5
|
|
20230808,151500,102820488,882,882,882,882,0
|
|
20230808,151400,102820488,882,882,882,882,0
|
|
20230808,151300,102820488,882,884,884,882,789
|
|
20230808,151200,102123439,885,885,885,885,0
|
|
20230808,151100,102123439,885,885,885,885,0
|
|
20230808,151000,102123439,885,885,885,885,1950
|
|
20230808,150900,100397689,885,885,885,885,3000
|
|
20230808,150800,97742689,885,885,885,885,0
|
|
20230808,150700,97742689,885,885,885,885,201
|
|
20230808,150600,97564804,884,884,884,884,0
|
|
20230808,150500,97564804,884,884,884,884,0
|
|
20230808,150400,97564804,884,884,884,884,0
|
|
20230808,150300,97564804,884,884,884,884,789
|
|
20230808,150200,96867328,884,884,884,884,1
|
|
20230808,150100,96866444,884,884,884,884,0
|
|
20230808,150000,96866444,884,884,884,884,0
|
|
20230808,145900,96866444,884,884,884,884,0
|
|
20230808,145800,96866444,884,884,884,884,6
|
|
20230808,145700,96861140,884,884,884,884,0
|
|
20230808,145600,96861140,884,884,884,884,1
|
|
20230808,145500,96860256,882,882,882,882,0
|
|
20230808,145400,96860256,882,882,882,882,0
|
|
20230808,145300,96860256,882,882,882,882,0
|
|
20230808,145200,96860256,882,882,882,882,0
|
|
20230808,145100,96860256,882,882,882,882,0
|
|
20230808,145000,96860256,882,882,882,882,0
|
|
20230808,144900,96860256,882,882,882,882,776
|
|
20230808,144800,96175824,882,882,882,882,0
|
|
20230808,144700,96175824,882,882,882,882,0
|
|
20230808,144600,96175824,882,882,882,882,0
|
|
20230808,144500,96175824,882,882,882,882,0
|
|
20230808,144400,96175824,882,882,882,882,0
|
|
20230808,144300,96175824,882,882,882,882,0
|
|
20230808,144200,96175824,882,882,882,882,0
|
|
20230808,144100,96175824,882,882,882,882,131
|
|
20230808,144000,96060282,883,883,883,883,0
|
|
20230808,143900,96060282,883,883,883,883,0
|
|
20230808,143800,96060282,883,883,883,883,12
|
|
20230808,143700,96049686,884,884,884,884,0
|
|
20230808,143600,96049686,884,884,884,884,0
|
|
20230808,143500,96049686,884,884,884,884,0
|
|
20230808,143400,96049686,884,884,884,884,0
|
|
20230808,143300,96049686,884,884,884,884,0
|
|
20230808,143200,96049686,884,884,884,884,0
|
|
20230808,143100,96049686,884,884,884,884,300
|
|
20230808,143000,95784486,885,885,885,885,0
|
|
20230808,142900,95784486,885,885,885,885,0
|
|
20230808,142800,95784486,885,885,885,885,0
|
|
20230808,142700,95784486,885,885,885,885,0
|
|
20230808,142600,95784486,885,885,885,885,565
|
|
20230808,142500,95284461,885,884,885,884,1000
|
|
20230808,142400,94400295,884,882,884,882,827
|
|
20230808,142300,93669867,882,882,882,882,0
|
|
20230808,142200,93669867,882,882,882,882,0
|
|
20230808,142100,93669867,882,882,882,882,0
|
|
20230808,142000,93669867,882,882,882,882,0
|
|
20230808,141900,93669867,882,882,882,882,0
|
|
20230808,141800,93669867,882,882,882,882,0
|
|
20230808,141700,93669867,882,882,882,882,0
|
|
20230808,141600,93669867,882,882,882,882,0
|
|
20230808,141500,93669867,882,882,882,882,0
|
|
20230808,141400,93669867,882,882,882,882,0
|
|
20230808,141300,93669867,882,882,882,882,0
|
|
20230808,141200,93669867,882,882,882,882,254
|
|
20230808,141100,93445839,883,882,883,882,12
|
|
20230808,141000,93435250,882,883,883,882,3900
|
|
20230808,140900,89991689,883,882,883,882,1739
|
|
20230808,140800,88457652,882,882,882,882,3
|
|
20230808,140700,88455006,882,882,882,882,3
|
|
20230808,140600,88452360,883,883,883,883,101
|
|
20230808,140500,88363177,884,884,884,884,0
|
|
20230808,140400,88363177,884,884,884,884,2
|
|
20230808,140300,88361409,882,883,883,882,1854
|
|
20230808,140200,86724526,885,885,885,885,0
|
|
20230808,140100,86724526,885,885,885,885,1
|
|
20230808,140000,86723641,884,884,884,884,0
|
|
20230808,135900,86723641,884,884,884,884,0
|
|
20230808,135800,86723641,884,884,884,884,0
|
|
20230808,135700,86723641,884,884,884,884,0
|
|
20230808,135600,86723641,884,884,884,884,442
|
|
20230808,135500,86332913,883,883,883,883,0
|
|
20230808,135400,86332913,883,883,883,883,0
|
|
20230808,135300,86332913,883,883,883,883,0
|
|
20230808,135200,86332913,883,883,883,883,0
|
|
20230808,135100,86332913,883,883,883,883,0
|
|
20230808,135000,86332913,883,883,883,883,0
|
|
20230808,134900,86332913,883,883,883,883,0
|
|
20230808,134800,86332913,883,883,883,883,920
|
|
20230808,134700,85520553,883,883,883,883,0
|
|
20230808,134600,85520553,883,883,883,883,210
|
|
20230808,134500,85335123,883,883,883,883,68
|
|
20230808,134400,85275079,884,884,884,884,0
|
|
20230808,134300,85275079,884,884,884,884,0
|
|
20230808,134200,85275079,884,884,884,884,0
|
|
20230808,134100,85275079,884,884,884,884,0
|
|
20230808,134000,85275079,884,884,884,884,0
|
|
20230808,133900,85275079,884,884,884,884,3
|
|
20230808,133800,85272427,883,883,883,883,1
|
|
20230808,133700,85271544,883,883,883,883,1
|
|
20230808,133600,85270661,883,883,883,883,51
|
|
20230808,133500,85225628,883,883,883,883,0
|
|
20230808,133400,85225628,883,883,883,883,0
|
|
20230808,133300,85225628,883,883,883,883,0
|
|
20230808,133200,85225628,883,883,883,883,2
|
|
20230808,133100,85223862,883,883,883,883,0
|
|
20230808,133000,85223862,883,883,883,883,70
|
|
20230808,132900,85162052,883,883,883,883,0
|
|
20230808,132800,85162052,883,883,883,883,0
|
|
20230808,132700,85162052,883,883,883,883,0
|
|
20230808,132600,85162052,883,883,883,883,0
|
|
20230808,132500,85162052,883,883,883,883,0
|
|
20230808,132400,85162052,883,883,883,883,0
|
|
20230808,132300,85162052,883,883,883,883,0
|
|
20230808,132200,85162052,883,883,883,883,0
|
|
20230808,132100,85162052,883,883,883,883,0
|
|
20230808,132000,85162052,883,883,883,883,0
|
|
20230808,131900,85162052,883,883,883,883,0
|
|
20230808,131800,85162052,883,883,883,883,0
|
|
20230808,131700,85162052,883,883,883,883,0
|
|
20230808,131600,85162052,883,883,883,883,0
|
|
20230808,131500,85162052,883,883,883,883,68
|
|
20230808,131400,85102008,885,885,885,885,0
|
|
20230808,131300,85102008,885,885,885,885,342
|
|
20230808,131200,84799338,883,883,883,883,320
|
|
20230808,131100,84516778,883,883,883,883,0
|
|
20230808,131000,84516778,883,883,883,883,0
|
|
20230808,130900,84516778,883,883,883,883,0
|
|
20230808,130800,84516778,883,883,883,883,0
|
|
20230808,130700,84516778,883,883,883,883,0
|
|
20230808,130600,84516778,883,883,883,883,0
|
|
20230808,130500,84516778,883,883,883,883,0
|
|
20230808,130400,84516778,883,883,883,883,0
|
|
20230808,130300,84516778,883,883,883,883,0
|
|
20230808,130200,84516778,883,883,883,883,0
|
|
20230808,130100,84516778,883,883,883,883,0
|
|
20230808,130000,84516778,883,883,883,883,2068
|
|
20230808,125900,82690734,884,884,884,884,0
|
|
20230808,125800,82690734,884,884,884,884,292
|
|
20230808,125700,82432606,884,883,884,883,380
|
|
20230808,125600,82096905,883,883,883,883,0
|
|
20230808,125500,82096905,883,883,883,883,61
|
|
20230808,125400,82043042,883,883,883,883,0
|
|
20230808,125300,82043042,883,883,883,883,0
|
|
20230808,125200,82043042,883,883,883,883,0
|
|
20230808,125100,82043042,883,883,883,883,0
|
|
20230808,125000,82043042,883,883,883,883,0
|
|
20230808,124900,82043042,883,883,883,883,1
|
|
20230808,124800,82042159,883,883,883,883,0
|
|
20230808,124700,82042159,883,883,883,883,0
|
|
20230808,124600,82042159,883,883,883,883,0
|
|
20230808,124500,82042159,883,883,883,883,68
|
|
20230808,124400,81982115,883,883,883,883,0
|
|
20230808,124300,81982115,883,883,883,883,0
|
|
20230808,124200,81982115,883,883,883,883,0
|
|
20230808,124100,81982115,883,883,883,883,51
|
|
20230808,124000,81937082,882,882,882,882,0
|
|
20230808,123900,81937082,882,882,882,882,0
|
|
20230808,123800,81937082,882,882,882,882,0
|
|
20230808,123700,81937082,882,882,882,882,0
|
|
20230808,123600,81937082,882,883,883,882,320
|
|
20230808,123500,81654537,883,883,883,883,0
|
|
20230808,123400,81654537,883,883,883,883,5
|
|
20230808,123300,81650122,884,884,884,884,0
|
|
20230808,123200,81650122,884,884,884,884,0
|
|
20230808,123100,81650122,884,885,885,884,133
|
|
20230808,123000,81532549,882,882,882,882,69
|
|
20230808,122900,81471691,883,883,883,883,0
|
|
20230808,122800,81471691,883,883,883,883,0
|
|
20230808,122700,81471691,883,883,883,883,2
|
|
20230808,122600,81469925,882,882,882,882,0
|
|
20230808,122500,81469925,882,882,882,882,0
|
|
20230808,122400,81469925,882,882,882,882,0
|
|
20230808,122300,81469925,882,882,882,882,0
|
|
20230808,122200,81469925,882,882,882,882,0
|
|
20230808,122100,81469925,882,882,882,882,0
|
|
20230808,122000,81469925,882,883,883,882,2217
|
|
20230808,121900,79514122,883,883,883,883,0
|
|
20230808,121800,79514122,883,883,883,883,0
|
|
20230808,121700,79514122,883,883,883,883,0
|
|
20230808,121600,79514122,883,883,883,883,0
|
|
20230808,121500,79514122,883,883,883,883,69
|
|
20230808,121400,79453195,888,888,888,888,0
|
|
20230808,121300,79453195,888,888,888,888,0
|
|
20230808,121200,79453195,888,888,888,888,0
|
|
20230808,121100,79453195,888,888,888,888,0
|
|
20230808,121000,79453195,888,888,888,888,100
|
|
20230808,120900,79364395,882,884,884,882,9056
|
|
20230808,120800,71369738,884,884,884,884,0
|
|
20230808,120700,71369738,884,884,884,884,0
|
|
20230808,120600,71369738,884,884,884,884,0
|
|
20230808,120500,71369738,884,884,884,884,0
|
|
20230808,120400,71369738,884,884,884,884,0
|
|
20230808,120300,71369738,884,884,884,884,0
|
|
20230808,120200,71369738,884,884,884,884,0
|
|
20230808,120100,71369738,884,884,884,884,0
|
|
20230808,120000,71369738,884,885,885,884,389
|
|
20230808,115900,71025816,888,888,888,888,0
|
|
20230808,115800,71025816,888,888,888,888,0
|
|
20230808,115700,71025816,888,888,888,888,0
|
|
20230808,115600,71025816,888,886,888,886,100
|
|
20230808,115500,70937019,885,885,885,885,0
|
|
20230808,115400,70937019,885,885,885,885,0
|
|
20230808,115300,70937019,885,885,885,885,0
|
|
20230808,115200,70937019,885,885,885,885,0
|
|
20230808,115100,70937019,885,885,885,885,0
|
|
20230808,115000,70937019,885,885,885,885,0
|
|
20230808,114900,70937019,885,885,885,885,0
|
|
20230808,114800,70937019,885,885,885,885,0
|
|
20230808,114700,70937019,885,885,885,885,0
|
|
20230808,114600,70937019,885,885,885,885,1
|
|
20230808,114500,70936134,884,885,885,884,520
|
|
20230808,114400,70476448,888,888,888,888,0
|
|
20230808,114300,70476448,888,888,888,888,0
|
|
20230808,114200,70476448,888,888,888,888,0
|
|
20230808,114100,70476448,888,888,888,888,0
|
|
20230808,114000,70476448,888,888,888,888,0
|
|
20230808,113900,70476448,888,888,888,888,0
|
|
20230808,113800,70476448,888,888,888,888,300
|
|
20230808,113700,70210048,889,889,889,889,0
|
|
20230808,113600,70210048,889,889,889,889,0
|
|
20230808,113500,70210048,889,889,889,889,0
|
|
20230808,113400,70210048,889,889,889,889,0
|
|
20230808,113300,70210048,889,889,889,889,0
|
|
20230808,113200,70210048,889,889,889,889,0
|
|
20230808,113100,70210048,889,888,889,888,200
|
|
20230808,113000,70032333,884,884,884,884,69
|
|
20230808,112900,69971337,884,884,884,884,0
|
|
20230808,112800,69971337,884,884,884,884,0
|
|
20230808,112700,69971337,884,884,884,884,534
|
|
20230808,112600,69499281,884,884,884,884,0
|
|
20230808,112500,69499281,884,884,884,884,0
|
|
20230808,112400,69499281,884,885,885,884,320
|
|
20230808,112300,69216336,885,885,885,885,1100
|
|
20230808,112200,68242836,885,885,885,885,0
|
|
20230808,112100,68242836,885,885,885,885,42
|
|
20230808,112000,68205666,885,885,885,885,0
|
|
20230808,111900,68205666,885,885,885,885,0
|
|
20230808,111800,68205666,885,885,885,885,0
|
|
20230808,111700,68205666,885,885,885,885,0
|
|
20230808,111600,68205666,885,885,885,885,0
|
|
20230808,111500,68205666,885,885,885,885,69
|
|
20230808,111400,68144601,885,885,885,885,0
|
|
20230808,111300,68144601,885,885,885,885,0
|
|
20230808,111200,68144601,885,885,885,885,0
|
|
20230808,111100,68144601,885,885,885,885,0
|
|
20230808,111000,68144601,885,885,885,885,0
|
|
20230808,110900,68144601,885,885,885,885,0
|
|
20230808,110800,68144601,885,885,885,885,0
|
|
20230808,110700,68144601,885,885,885,885,24
|
|
20230808,110600,68123361,885,885,885,885,914
|
|
20230808,110500,67314471,885,886,886,885,408
|
|
20230808,110400,66953390,885,885,885,885,0
|
|
20230808,110300,66953390,885,885,885,885,0
|
|
20230808,110200,66953390,885,885,885,885,0
|
|
20230808,110100,66953390,885,885,885,885,3300
|
|
20230808,110000,64032890,885,885,885,885,69
|
|
20230808,105900,63971825,885,886,886,885,675
|
|
20230808,105800,63374447,887,887,887,887,0
|
|
20230808,105700,63374447,887,887,887,887,20
|
|
20230808,105600,63356707,887,887,887,887,5
|
|
20230808,105500,63352272,887,887,887,887,0
|
|
20230808,105400,63352272,887,887,887,887,32
|
|
20230808,105300,63323888,887,887,887,887,0
|
|
20230808,105200,63323888,887,887,887,887,0
|
|
20230808,105100,63323888,887,887,887,887,0
|
|
20230808,105000,63323888,887,887,887,887,0
|
|
20230808,104900,63323888,887,887,887,887,0
|
|
20230808,104800,63323888,887,887,887,887,320
|
|
20230808,104700,63040048,886,886,886,886,0
|
|
20230808,104600,63040048,886,886,886,886,0
|
|
20230808,104500,63040048,886,886,886,886,69
|
|
20230808,104400,62978914,890,890,890,890,0
|
|
20230808,104300,62978914,890,890,890,890,1
|
|
20230808,104200,62978024,891,891,891,891,0
|
|
20230808,104100,62978024,891,891,891,891,0
|
|
20230808,104000,62978024,891,891,891,891,0
|
|
20230808,103900,62978024,891,891,891,891,0
|
|
20230808,103800,62978024,891,891,891,891,0
|
|
20230808,103700,62978024,891,891,891,891,0
|
|
20230808,103600,62978024,891,891,891,891,0
|
|
20230808,103500,62978024,891,891,891,891,0
|
|
20230808,103400,62978024,891,891,891,891,0
|
|
20230808,103300,62978024,891,891,891,891,1
|
|
20230808,103200,62977133,890,890,890,890,103
|
|
20230808,103100,62885463,883,883,883,883,0
|
|
20230808,103000,62885463,883,883,883,883,69
|
|
20230808,102900,62824536,883,883,883,883,0
|
|
20230808,102800,62824536,883,883,883,883,0
|
|
20230808,102700,62824536,883,883,883,883,0
|
|
20230808,102600,62824536,883,883,883,883,0
|
|
20230808,102500,62824536,883,883,883,883,0
|
|
20230808,102400,62824536,883,883,883,883,0
|
|
20230808,102300,62824536,883,883,883,883,0
|
|
20230808,102200,62824536,883,883,883,883,584
|
|
20230808,102100,62308864,883,883,883,883,98
|
|
20230808,102000,62222330,883,883,883,883,0
|
|
20230808,101900,62222330,883,883,883,883,1
|
|
20230808,101800,62221447,883,883,883,883,280
|
|
20230808,101700,61974207,883,883,884,883,2243
|
|
20230808,101600,59992997,883,883,883,883,0
|
|
20230808,101500,59992997,883,883,883,883,1569
|
|
20230808,101400,58607570,883,883,883,883,280
|
|
20230808,101300,58360330,884,884,884,884,1
|
|
20230808,101200,58359446,884,888,888,884,10189
|
|
20230808,101100,49341287,887,888,888,887,5000
|
|
20230808,101000,44904287,888,888,888,888,280
|
|
20230808,100900,44655647,888,888,888,888,0
|
|
20230808,100800,44655647,888,888,888,888,0
|
|
20230808,100700,44655647,888,888,888,888,0
|
|
20230808,100600,44655647,888,888,888,888,280
|
|
20230808,100500,44407007,888,888,888,888,0
|
|
20230808,100400,44407007,888,888,888,888,304
|
|
20230808,100300,44137055,888,889,889,888,98
|
|
20230808,100200,44050020,888,888,888,888,280
|
|
20230808,100100,43801380,894,892,894,892,200
|
|
20230808,100000,43622686,888,888,888,888,69
|
|
20230808,095900,43561414,888,888,888,888,75
|
|
20230808,095800,43494814,887,888,888,887,280
|
|
20230808,095700,43246350,894,894,894,894,0
|
|
20230808,095600,43246350,894,894,894,894,0
|
|
20230808,095500,43246350,894,886,894,886,3638
|
|
20230808,095400,40009357,886,886,886,886,378
|
|
20230808,095300,39674449,886,886,886,886,0
|
|
20230808,095200,39674449,886,886,886,886,222
|
|
20230808,095100,39477757,886,886,886,886,0
|
|
20230808,095000,39477757,886,887,887,886,280
|
|
20230808,094900,39229657,886,886,886,886,1638
|
|
20230808,094800,37778389,894,894,894,894,0
|
|
20230808,094700,37778389,894,893,894,893,10
|
|
20230808,094600,37769450,886,886,886,886,584
|
|
20230808,094500,37252026,886,886,886,886,167
|
|
20230808,094400,37104064,886,886,886,886,0
|
|
20230808,094300,37104064,886,886,886,886,1640
|
|
20230808,094200,35651024,886,888,888,886,280
|
|
20230808,094100,35402924,889,889,889,889,0
|
|
20230808,094000,35402924,889,889,889,889,0
|
|
20230808,093900,35402924,889,889,889,889,434
|
|
20230808,093800,35017098,886,886,886,885,4154
|
|
20230808,093700,31336905,885,886,887,885,1640
|
|
20230808,093600,29884286,885,886,886,885,419
|
|
20230808,093500,29513448,889,889,889,889,2
|
|
20230808,093400,29511670,885,887,887,885,280
|
|
20230808,093300,29263617,889,889,889,889,0
|
|
20230808,093200,29263617,889,889,889,889,63
|
|
20230808,093100,29207610,886,895,895,886,1640
|
|
20230808,093000,27753028,895,890,895,889,351
|
|
20230808,092900,27440976,889,889,889,889,0
|
|
20230808,092800,27440976,889,889,889,889,304
|
|
20230808,092700,27170720,895,889,895,889,124
|
|
20230808,092600,27060334,889,893,893,889,280
|
|
20230808,092500,26811303,895,891,895,887,1645
|
|
20230808,092400,25348171,896,896,896,896,0
|
|
20230808,092300,25348171,896,896,896,896,0
|
|
20230808,092200,25348171,896,893,896,890,369
|
|
20230808,092100,25018919,902,902,902,902,0
|
|
20230808,092000,25018919,902,902,902,902,1
|
|
20230808,091900,25018017,903,892,903,890,1864
|
|
20230808,091800,23354897,891,892,892,891,2153
|
|
20230808,091700,21436498,898,898,898,898,0
|
|
20230808,091600,21436498,898,898,898,898,0
|
|
20230808,091500,21436498,898,898,898,898,8
|
|
20230808,091400,21429314,891,892,892,891,315
|
|
20230808,091300,21148637,891,895,895,891,1640
|
|
20230808,091200,19686066,896,896,896,896,0
|
|
20230808,091100,19686066,896,896,896,896,1
|
|
20230808,091000,19685170,897,900,901,897,9268
|
|
20230808,090900,11344014,900,900,900,900,99
|
|
20230808,090800,11254914,900,902,902,900,3582
|
|
20230808,090700,8031111,900,901,901,900,1640
|
|
20230808,090600,6555100,903,903,903,903,0
|
|
20230808,090500,6555100,903,903,903,903,190
|
|
20230808,090400,6383530,903,903,903,903,0
|
|
20230808,090300,6383530,903,903,903,903,0
|
|
20230808,090200,6383530,903,903,903,903,237
|
|
20230808,090100,6169519,900,901,901,900,1640
|
|
20230808,090000,4693509,900,900,903,900,5215
|