675 lines
29 KiB
CSV
675 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,201200,125114526,906,906,906,906,1760
|
|
20230808,201100,125114526,906,906,906,906,0
|
|
20230808,201000,125114526,906,906,906,906,0
|
|
20230808,200900,125114526,906,906,906,906,0
|
|
20230808,200800,125114526,906,906,906,906,0
|
|
20230808,200700,125114526,906,906,906,906,0
|
|
20230808,200600,125114526,906,906,906,906,0
|
|
20230808,200500,125114526,906,906,906,906,0
|
|
20230808,200400,125114526,906,906,906,906,0
|
|
20230808,200300,125114526,906,906,906,906,0
|
|
20230808,200200,125114526,906,906,906,906,0
|
|
20230808,200100,125114526,906,906,906,906,0
|
|
20230808,200000,125114526,906,906,906,906,0
|
|
20230808,195900,125114526,906,906,906,906,0
|
|
20230808,195800,125114526,906,906,906,906,0
|
|
20230808,195700,125114526,906,906,906,906,0
|
|
20230808,195600,125114526,906,906,906,906,0
|
|
20230808,195500,125114526,906,906,906,906,0
|
|
20230808,195400,125114526,906,906,906,906,0
|
|
20230808,195300,125114526,906,906,906,906,0
|
|
20230808,195200,125114526,906,906,906,906,0
|
|
20230808,195100,125114526,906,906,906,906,0
|
|
20230808,195000,125114526,906,906,906,906,0
|
|
20230808,194900,125114526,906,906,906,906,0
|
|
20230808,194800,125114526,906,906,906,906,0
|
|
20230808,194700,125114526,906,906,906,906,0
|
|
20230808,194600,125114526,906,906,906,906,0
|
|
20230808,194500,125114526,906,906,906,906,0
|
|
20230808,194400,125114526,906,906,906,906,0
|
|
20230808,194300,125114526,906,906,906,906,0
|
|
20230808,194200,125114526,906,906,906,906,1760
|
|
20230808,194100,125114526,906,906,906,906,0
|
|
20230808,194000,125114526,906,906,906,906,0
|
|
20230808,193900,125114526,906,906,906,906,0
|
|
20230808,193800,125114526,906,906,906,906,0
|
|
20230808,193700,125114526,906,906,906,906,0
|
|
20230808,193600,125114526,906,906,906,906,0
|
|
20230808,193500,125114526,906,906,906,906,0
|
|
20230808,193400,125114526,906,906,906,906,0
|
|
20230808,193300,125114526,906,906,906,906,0
|
|
20230808,193200,125114526,906,906,906,906,0
|
|
20230808,193100,125114526,906,906,906,906,0
|
|
20230808,193000,125114526,906,906,906,906,0
|
|
20230808,192900,125114526,906,906,906,906,0
|
|
20230808,192800,125114526,906,906,906,906,0
|
|
20230808,192700,125114526,906,906,906,906,0
|
|
20230808,192600,125114526,906,906,906,906,0
|
|
20230808,192500,125114526,906,906,906,906,0
|
|
20230808,192400,125114526,906,906,906,906,0
|
|
20230808,192300,125114526,906,906,906,906,0
|
|
20230808,192200,125114526,906,906,906,906,0
|
|
20230808,192100,125114526,906,906,906,906,0
|
|
20230808,192000,125114526,906,906,906,906,0
|
|
20230808,191900,125114526,906,906,906,906,0
|
|
20230808,191800,125114526,906,906,906,906,0
|
|
20230808,191700,125114526,906,906,906,906,0
|
|
20230808,191600,125114526,906,906,906,906,0
|
|
20230808,191500,125114526,906,906,906,906,0
|
|
20230808,191400,125114526,906,906,906,906,0
|
|
20230808,191300,125114526,906,906,906,906,0
|
|
20230808,191200,125114526,906,906,906,906,1760
|
|
20230808,191100,125114526,906,906,906,906,0
|
|
20230808,191000,125114526,906,906,906,906,0
|
|
20230808,190900,125114526,906,906,906,906,0
|
|
20230808,190800,125114526,906,906,906,906,0
|
|
20230808,190700,125114526,906,906,906,906,0
|
|
20230808,190600,125114526,906,906,906,906,0
|
|
20230808,190500,125114526,906,906,906,906,0
|
|
20230808,190400,125114526,906,906,906,906,0
|
|
20230808,190300,125114526,906,906,906,906,0
|
|
20230808,190200,125114526,906,906,906,906,0
|
|
20230808,190100,125114526,906,906,906,906,0
|
|
20230808,190000,125114526,906,906,906,906,0
|
|
20230808,185900,125114526,906,906,906,906,0
|
|
20230808,185800,125114526,906,906,906,906,0
|
|
20230808,185700,125114526,906,906,906,906,0
|
|
20230808,185600,125114526,906,906,906,906,0
|
|
20230808,185500,125114526,906,906,906,906,0
|
|
20230808,185400,125114526,906,906,906,906,0
|
|
20230808,185300,125114526,906,906,906,906,0
|
|
20230808,185200,125114526,906,906,906,906,0
|
|
20230808,185100,125114526,906,906,906,906,0
|
|
20230808,185000,125114526,906,906,906,906,0
|
|
20230808,184900,125114526,906,906,906,906,0
|
|
20230808,184800,125114526,906,906,906,906,0
|
|
20230808,184700,125114526,906,906,906,906,0
|
|
20230808,184600,125114526,906,906,906,906,0
|
|
20230808,184500,125114526,906,906,906,906,0
|
|
20230808,184400,125114526,906,906,906,906,0
|
|
20230808,184300,125114526,906,906,906,906,0
|
|
20230808,184200,125114526,906,906,906,906,1760
|
|
20230808,184100,125114526,906,906,906,906,0
|
|
20230808,184000,125114526,906,906,906,906,0
|
|
20230808,183900,125114526,906,906,906,906,0
|
|
20230808,183800,125114526,906,906,906,906,0
|
|
20230808,183700,125114526,906,906,906,906,0
|
|
20230808,183600,125114526,906,906,906,906,0
|
|
20230808,183500,125114526,906,906,906,906,0
|
|
20230808,183400,125114526,906,906,906,906,0
|
|
20230808,183300,125114526,906,906,906,906,0
|
|
20230808,183200,125114526,906,906,906,906,0
|
|
20230808,183100,125114526,906,906,906,906,0
|
|
20230808,183000,125114526,906,906,906,906,0
|
|
20230808,182900,125114526,906,906,906,906,0
|
|
20230808,182800,125114526,906,906,906,906,0
|
|
20230808,182700,125114526,906,906,906,906,0
|
|
20230808,182600,125114526,906,906,906,906,0
|
|
20230808,182500,125114526,906,906,906,906,0
|
|
20230808,182400,125114526,906,906,906,906,0
|
|
20230808,182300,125114526,906,906,906,906,0
|
|
20230808,182200,125114526,906,906,906,906,0
|
|
20230808,182100,125114526,906,906,906,906,0
|
|
20230808,182000,125114526,906,906,906,906,0
|
|
20230808,181900,125114526,906,906,906,906,0
|
|
20230808,181800,125114526,906,906,906,906,0
|
|
20230808,181700,125114526,906,906,906,906,0
|
|
20230808,181600,125114526,906,906,906,906,0
|
|
20230808,181500,125114526,906,906,906,906,0
|
|
20230808,181400,125114526,906,906,906,906,0
|
|
20230808,181300,125114526,906,906,906,906,0
|
|
20230808,181200,125114526,906,906,906,906,1760
|
|
20230808,181100,125114526,906,906,906,906,0
|
|
20230808,181000,125114526,906,906,906,906,0
|
|
20230808,180900,125114526,906,906,906,906,0
|
|
20230808,180800,125114526,906,906,906,906,0
|
|
20230808,180700,125114526,906,906,906,906,0
|
|
20230808,180600,125114526,906,906,906,906,0
|
|
20230808,180500,125114526,906,906,906,906,0
|
|
20230808,180400,125114526,906,906,906,906,0
|
|
20230808,180300,125114526,906,906,906,906,0
|
|
20230808,180200,125114526,906,906,906,906,0
|
|
20230808,180100,125114526,906,906,906,906,0
|
|
20230808,180000,125114526,906,906,906,906,0
|
|
20230808,175900,125114526,906,906,906,906,0
|
|
20230808,175800,125114526,906,906,906,906,0
|
|
20230808,175700,125114526,906,906,906,906,0
|
|
20230808,175600,125114526,906,906,906,906,0
|
|
20230808,175500,125114526,906,906,906,906,0
|
|
20230808,175400,125114526,906,906,906,906,0
|
|
20230808,175300,125114526,906,906,906,906,0
|
|
20230808,175200,125114526,906,906,906,906,0
|
|
20230808,175100,125114526,906,906,906,906,0
|
|
20230808,175000,125114526,906,906,906,906,0
|
|
20230808,174900,125114526,906,906,906,906,0
|
|
20230808,174800,125114526,906,906,906,906,0
|
|
20230808,174700,125114526,906,906,906,906,0
|
|
20230808,174600,125114526,906,906,906,906,0
|
|
20230808,174500,125114526,906,906,906,906,0
|
|
20230808,174400,125114526,906,906,906,906,0
|
|
20230808,174300,125114526,906,906,906,906,0
|
|
20230808,174200,125114526,906,906,906,906,1760
|
|
20230808,174100,125114526,906,906,906,906,0
|
|
20230808,174000,125114526,906,906,906,906,0
|
|
20230808,173900,125114526,906,906,906,906,0
|
|
20230808,173800,125114526,906,906,906,906,0
|
|
20230808,173700,125114526,906,906,906,906,0
|
|
20230808,173600,125114526,906,906,906,906,0
|
|
20230808,173500,125114526,906,906,906,906,0
|
|
20230808,173400,125114526,906,906,906,906,0
|
|
20230808,173300,125114526,906,906,906,906,0
|
|
20230808,173200,125114526,906,906,906,906,0
|
|
20230808,173100,125114526,906,906,906,906,0
|
|
20230808,173000,125114526,906,906,906,906,0
|
|
20230808,172900,125114526,906,906,906,906,0
|
|
20230808,172800,125114526,906,906,906,906,0
|
|
20230808,172700,125114526,906,906,906,906,0
|
|
20230808,172600,125114526,906,906,906,906,0
|
|
20230808,172500,125114526,906,906,906,906,0
|
|
20230808,172400,125114526,906,906,906,906,0
|
|
20230808,172300,125114526,906,906,906,906,0
|
|
20230808,172200,125114526,906,906,906,906,0
|
|
20230808,172100,125114526,906,906,906,906,0
|
|
20230808,172000,125114526,906,906,906,906,0
|
|
20230808,171900,125114526,906,906,906,906,0
|
|
20230808,171800,125114526,906,906,906,906,0
|
|
20230808,171700,125114526,906,906,906,906,0
|
|
20230808,171600,125114526,906,906,906,906,0
|
|
20230808,171500,125114526,906,906,906,906,0
|
|
20230808,171400,125114526,906,906,906,906,0
|
|
20230808,171300,125114526,906,906,906,906,0
|
|
20230808,171200,125114526,906,906,906,906,1760
|
|
20230808,171100,125114526,906,906,906,906,0
|
|
20230808,171000,125114526,906,906,906,906,0
|
|
20230808,170900,125114526,906,906,906,906,0
|
|
20230808,170800,125114526,906,906,906,906,0
|
|
20230808,170700,125114526,906,906,906,906,0
|
|
20230808,170600,125114526,906,906,906,906,0
|
|
20230808,170500,125114526,906,906,906,906,0
|
|
20230808,170400,125114526,906,906,906,906,0
|
|
20230808,170300,125114526,906,906,906,906,0
|
|
20230808,170200,125114526,906,906,906,906,0
|
|
20230808,170100,125114526,906,906,906,906,0
|
|
20230808,170000,125114526,906,906,906,906,0
|
|
20230808,165900,125114526,906,906,906,906,0
|
|
20230808,165800,125114526,906,906,906,906,0
|
|
20230808,165700,125114526,906,906,906,906,0
|
|
20230808,165600,125114526,906,906,906,906,0
|
|
20230808,165500,125114526,906,906,906,906,0
|
|
20230808,165400,125114526,906,906,906,906,0
|
|
20230808,165300,125114526,906,906,906,906,0
|
|
20230808,165200,125114526,906,906,906,906,0
|
|
20230808,165100,125114526,906,906,906,906,0
|
|
20230808,165000,125114526,906,906,906,906,0
|
|
20230808,164900,125114526,906,906,906,906,0
|
|
20230808,164800,125114526,906,906,906,906,0
|
|
20230808,164700,125114526,906,906,906,906,0
|
|
20230808,164600,125114526,906,906,906,906,0
|
|
20230808,164500,125114526,906,906,906,906,0
|
|
20230808,164400,125114526,906,906,906,906,0
|
|
20230808,164300,125114526,906,906,906,906,0
|
|
20230808,164200,125114526,906,906,906,906,1760
|
|
20230808,164100,125114526,906,906,906,906,0
|
|
20230808,164000,125114526,906,906,906,906,0
|
|
20230808,163900,125114526,906,906,906,906,0
|
|
20230808,163800,125114526,906,906,906,906,0
|
|
20230808,163700,125114526,906,906,906,906,0
|
|
20230808,163600,125114526,906,906,906,906,0
|
|
20230808,163500,125114526,906,906,906,906,0
|
|
20230808,163400,125114526,906,906,906,906,0
|
|
20230808,163300,125114526,906,906,906,906,0
|
|
20230808,163200,125114526,906,906,906,906,0
|
|
20230808,163100,125114526,906,906,906,906,0
|
|
20230808,163000,125114526,906,906,906,906,0
|
|
20230808,162900,125114526,906,906,906,906,0
|
|
20230808,162800,125114526,906,906,906,906,0
|
|
20230808,162700,125114526,906,906,906,906,0
|
|
20230808,162600,125114526,906,906,906,906,0
|
|
20230808,162500,125114526,906,906,906,906,0
|
|
20230808,162400,125114526,906,906,906,906,0
|
|
20230808,162300,125114526,906,906,906,906,0
|
|
20230808,162200,125114526,906,906,906,906,0
|
|
20230808,162100,125114526,906,906,906,906,0
|
|
20230808,162000,125114526,906,906,906,906,0
|
|
20230808,161900,125114526,906,906,906,906,0
|
|
20230808,161800,125114526,906,906,906,906,0
|
|
20230808,161700,125114526,906,906,906,906,0
|
|
20230808,161600,125114526,906,906,906,906,0
|
|
20230808,161500,125114526,906,906,906,906,0
|
|
20230808,161400,125114526,906,906,906,906,0
|
|
20230808,161300,125114526,906,906,906,906,0
|
|
20230808,161200,125114526,906,906,906,906,1760
|
|
20230808,161100,125114526,906,906,906,906,0
|
|
20230808,161000,125114526,906,906,906,906,0
|
|
20230808,160900,125114526,906,906,906,906,0
|
|
20230808,160800,125114526,906,906,906,906,0
|
|
20230808,160700,125114526,906,906,906,906,0
|
|
20230808,160600,125114526,906,906,906,906,0
|
|
20230808,160500,125114526,906,906,906,906,0
|
|
20230808,160400,125114526,906,906,906,906,0
|
|
20230808,160300,125114526,906,906,906,906,0
|
|
20230808,160200,125114526,906,906,906,906,0
|
|
20230808,160100,125114526,906,906,906,906,0
|
|
20230808,160000,125114526,906,906,906,906,0
|
|
20230808,155900,125114526,906,906,906,906,0
|
|
20230808,155800,125114526,906,906,906,906,0
|
|
20230808,155700,125114526,906,906,906,906,0
|
|
20230808,155600,125114526,906,906,906,906,0
|
|
20230808,155500,125114526,906,906,906,906,0
|
|
20230808,155400,125114526,906,906,906,906,0
|
|
20230808,155300,125114526,906,906,906,906,0
|
|
20230808,155200,125114526,906,906,906,906,0
|
|
20230808,155100,125114526,906,906,906,906,0
|
|
20230808,155000,125114526,906,906,906,906,0
|
|
20230808,154900,125114526,906,906,906,906,0
|
|
20230808,154800,125114526,906,906,906,906,0
|
|
20230808,154700,125114526,906,906,906,906,0
|
|
20230808,154600,125114526,906,906,906,906,0
|
|
20230808,154500,125114526,906,906,906,906,0
|
|
20230808,154400,125114526,906,906,906,906,0
|
|
20230808,154300,125114526,906,906,906,906,0
|
|
20230808,154200,125114526,906,906,906,906,1760
|
|
20230808,154100,125114526,906,906,906,906,0
|
|
20230808,154000,125114526,906,906,906,906,0
|
|
20230808,153900,125114526,906,906,906,906,0
|
|
20230808,153800,125114526,906,906,906,906,0
|
|
20230808,153700,125114526,906,906,906,906,0
|
|
20230808,153600,125114526,906,906,906,906,0
|
|
20230808,153500,125114526,906,906,906,906,0
|
|
20230808,153400,125114526,906,906,906,906,0
|
|
20230808,153300,125114526,906,906,906,906,0
|
|
20230808,153200,125114526,906,906,906,906,0
|
|
20230808,153100,125114526,906,906,906,906,0
|
|
20230808,153000,125114526,906,906,906,906,1760
|
|
20230808,152900,123519966,903,903,903,903,0
|
|
20230808,152800,123519966,903,903,903,903,0
|
|
20230808,152700,123519966,903,903,903,903,0
|
|
20230808,152600,123519966,903,903,903,903,0
|
|
20230808,152500,123519966,903,903,903,903,0
|
|
20230808,152400,123519966,903,903,903,903,0
|
|
20230808,152300,123519966,903,903,903,903,0
|
|
20230808,152200,123519966,903,903,903,903,0
|
|
20230808,152100,123519966,903,903,903,903,0
|
|
20230808,152000,123519966,903,903,903,903,0
|
|
20230808,151900,123519966,903,903,903,903,0
|
|
20230808,151800,123519966,903,903,903,903,7
|
|
20230808,151700,123513645,903,900,903,900,7813
|
|
20230808,151600,116481876,900,901,901,900,185
|
|
20230808,151500,116315339,900,901,901,900,3081
|
|
20230808,151400,113539458,901,901,901,901,0
|
|
20230808,151300,113539458,901,901,901,901,0
|
|
20230808,151200,113539458,901,901,901,901,908
|
|
20230808,151100,112721350,901,901,901,901,2
|
|
20230808,151000,112719548,901,901,901,901,3
|
|
20230808,150900,112716845,902,901,902,901,58
|
|
20230808,150800,112664568,901,901,901,901,29
|
|
20230808,150700,112638439,901,901,901,901,3
|
|
20230808,150600,112635736,901,901,901,901,103
|
|
20230808,150500,112542933,901,901,901,901,0
|
|
20230808,150400,112542933,901,901,901,901,0
|
|
20230808,150300,112542933,901,901,901,901,0
|
|
20230808,150200,112542933,901,901,901,901,0
|
|
20230808,150100,112542933,901,901,901,901,0
|
|
20230808,150000,112542933,901,901,901,901,0
|
|
20230808,145900,112542933,901,901,901,901,0
|
|
20230808,145800,112542933,901,901,901,901,0
|
|
20230808,145700,112542933,901,901,901,901,115
|
|
20230808,145600,112439318,901,901,901,901,0
|
|
20230808,145500,112439318,901,901,901,901,19
|
|
20230808,145400,112422199,901,901,901,901,19
|
|
20230808,145300,112405080,901,902,902,901,519
|
|
20230808,145200,111937269,903,903,903,903,0
|
|
20230808,145100,111937269,903,903,903,903,21
|
|
20230808,145000,111918306,902,902,902,902,0
|
|
20230808,144900,111918306,902,902,902,902,500
|
|
20230808,144800,111467306,902,902,902,902,0
|
|
20230808,144700,111467306,902,902,902,902,0
|
|
20230808,144600,111467306,902,902,902,902,0
|
|
20230808,144500,111467306,902,902,902,902,0
|
|
20230808,144400,111467306,902,902,902,902,0
|
|
20230808,144300,111467306,902,902,902,902,126
|
|
20230808,144200,111353654,903,903,903,903,0
|
|
20230808,144100,111353654,903,903,903,903,0
|
|
20230808,144000,111353654,903,903,903,903,0
|
|
20230808,143900,111353654,903,903,903,903,956
|
|
20230808,143800,110490386,907,907,907,907,0
|
|
20230808,143700,110490386,907,907,907,907,0
|
|
20230808,143600,110490386,907,907,907,907,0
|
|
20230808,143500,110490386,907,907,907,907,0
|
|
20230808,143400,110490386,907,907,907,907,0
|
|
20230808,143300,110490386,907,907,907,907,0
|
|
20230808,143200,110490386,907,907,907,907,0
|
|
20230808,143100,110490386,907,907,907,907,0
|
|
20230808,143000,110490386,907,907,907,907,3
|
|
20230808,142900,110487665,907,907,907,907,0
|
|
20230808,142800,110487665,907,905,907,905,91
|
|
20230808,142700,110405308,907,907,907,907,0
|
|
20230808,142600,110405308,907,903,907,903,1805
|
|
20230808,142500,108774361,903,903,903,903,0
|
|
20230808,142400,108774361,903,903,903,903,0
|
|
20230808,142300,108774361,903,903,903,903,0
|
|
20230808,142200,108774361,903,903,903,903,0
|
|
20230808,142100,108774361,903,903,903,903,23
|
|
20230808,142000,108753592,903,902,903,902,25
|
|
20230808,141900,108731041,900,900,900,900,0
|
|
20230808,141800,108731041,900,900,900,900,0
|
|
20230808,141700,108731041,900,900,900,900,0
|
|
20230808,141600,108731041,900,900,900,900,0
|
|
20230808,141500,108731041,900,900,900,900,0
|
|
20230808,141400,108731041,900,900,900,900,0
|
|
20230808,141300,108731041,900,900,900,900,0
|
|
20230808,141200,108731041,900,900,900,900,0
|
|
20230808,141100,108731041,900,900,900,900,6802
|
|
20230808,141000,102609241,900,900,900,900,0
|
|
20230808,140900,102609241,900,900,900,900,0
|
|
20230808,140800,102609241,900,900,900,900,0
|
|
20230808,140700,102609241,900,900,900,900,0
|
|
20230808,140600,102609241,900,901,901,900,1538
|
|
20230808,140500,101223553,901,901,901,901,24
|
|
20230808,140400,101201929,900,899,900,899,671
|
|
20230808,140300,100598091,899,899,899,899,0
|
|
20230808,140200,100598091,899,899,899,899,5
|
|
20230808,140100,100593596,899,899,899,899,10
|
|
20230808,140000,100584606,899,899,899,899,1476
|
|
20230808,135900,99257682,897,897,897,897,0
|
|
20230808,135800,99257682,897,897,897,897,0
|
|
20230808,135700,99257682,897,900,900,897,1312
|
|
20230808,135600,98080185,900,900,900,900,0
|
|
20230808,135500,98080185,900,900,900,900,0
|
|
20230808,135400,98080185,900,900,900,900,0
|
|
20230808,135300,98080185,900,900,900,900,10
|
|
20230808,135200,98071185,900,900,900,900,0
|
|
20230808,135100,98071185,900,900,900,900,31
|
|
20230808,135000,98043285,898,898,898,898,0
|
|
20230808,134900,98043285,898,898,898,898,0
|
|
20230808,134800,98043285,898,898,898,898,0
|
|
20230808,134700,98043285,898,898,898,898,0
|
|
20230808,134600,98043285,898,898,898,898,0
|
|
20230808,134500,98043285,898,898,898,898,0
|
|
20230808,134400,98043285,898,898,898,898,595
|
|
20230808,134300,97508975,897,901,901,897,1997
|
|
20230808,134200,95715812,898,898,898,898,0
|
|
20230808,134100,95715812,898,900,900,898,5000
|
|
20230808,134000,91223492,900,902,902,900,1806
|
|
20230808,133900,89596310,905,905,905,905,568
|
|
20230808,133800,89082270,906,906,906,906,0
|
|
20230808,133700,89082270,906,906,906,906,0
|
|
20230808,133600,89082270,906,906,906,906,0
|
|
20230808,133500,89082270,906,906,906,906,1
|
|
20230808,133400,89081364,906,906,906,906,0
|
|
20230808,133300,89081364,906,906,906,906,0
|
|
20230808,133200,89081364,906,906,906,906,0
|
|
20230808,133100,89081364,906,906,906,906,0
|
|
20230808,133000,89081364,906,906,906,906,0
|
|
20230808,132900,89081364,906,906,906,906,0
|
|
20230808,132800,89081364,906,906,906,906,12
|
|
20230808,132700,89070492,906,906,906,906,0
|
|
20230808,132600,89070492,906,906,906,906,0
|
|
20230808,132500,89070492,906,906,906,906,0
|
|
20230808,132400,89070492,906,906,906,906,0
|
|
20230808,132300,89070492,906,906,906,906,6
|
|
20230808,132200,89065056,906,906,906,906,0
|
|
20230808,132100,89065056,906,906,906,906,828
|
|
20230808,132000,88314888,909,909,909,909,0
|
|
20230808,131900,88314888,909,909,909,909,0
|
|
20230808,131800,88314888,909,909,909,909,0
|
|
20230808,131700,88314888,909,909,909,909,0
|
|
20230808,131600,88314888,909,904,910,904,101
|
|
20230808,131500,88223204,905,904,905,904,1000
|
|
20230808,131400,87318259,905,902,905,902,1023
|
|
20230808,131300,86393182,902,902,902,902,0
|
|
20230808,131200,86393182,902,902,902,902,0
|
|
20230808,131100,86393182,902,902,902,902,0
|
|
20230808,131000,86393182,902,902,902,902,0
|
|
20230808,130900,86393182,902,902,902,902,0
|
|
20230808,130800,86393182,902,902,902,902,0
|
|
20230808,130700,86393182,902,902,902,902,0
|
|
20230808,130600,86393182,902,901,902,901,22
|
|
20230808,130500,86373359,901,901,901,901,0
|
|
20230808,130400,86373359,901,901,901,901,0
|
|
20230808,130300,86373359,901,901,901,901,0
|
|
20230808,130200,86373359,901,901,901,901,404
|
|
20230808,130100,86009355,901,901,901,901,0
|
|
20230808,130000,86009355,901,901,901,901,1
|
|
20230808,125900,86008454,901,901,901,901,0
|
|
20230808,125800,86008454,901,901,901,901,0
|
|
20230808,125700,86008454,901,901,901,901,46
|
|
20230808,125600,85967008,901,901,901,901,0
|
|
20230808,125500,85967008,901,901,901,901,0
|
|
20230808,125400,85967008,901,901,901,901,0
|
|
20230808,125300,85967008,901,901,901,901,0
|
|
20230808,125200,85967008,901,901,901,901,0
|
|
20230808,125100,85967008,901,901,901,901,7
|
|
20230808,125000,85960701,901,901,901,901,0
|
|
20230808,124900,85960701,901,901,901,901,17
|
|
20230808,124800,85945384,901,901,901,901,1
|
|
20230808,124700,85944483,901,901,901,901,0
|
|
20230808,124600,85944483,901,901,901,901,0
|
|
20230808,124500,85944483,901,901,901,901,0
|
|
20230808,124400,85944483,901,901,901,901,0
|
|
20230808,124300,85944483,901,901,901,901,0
|
|
20230808,124200,85944483,901,901,901,901,0
|
|
20230808,124100,85944483,901,901,901,901,0
|
|
20230808,124000,85944483,901,901,901,901,200
|
|
20230808,123900,85764283,901,901,901,901,1
|
|
20230808,123800,85763382,901,901,901,901,100
|
|
20230808,123700,85673282,902,902,902,902,0
|
|
20230808,123600,85673282,902,902,902,902,0
|
|
20230808,123500,85673282,902,902,902,902,0
|
|
20230808,123400,85673282,902,902,902,902,0
|
|
20230808,123300,85673282,902,902,902,902,0
|
|
20230808,123200,85673282,902,902,902,902,3
|
|
20230808,123100,85670576,902,902,902,902,0
|
|
20230808,123000,85670576,902,902,902,902,10
|
|
20230808,122900,85661556,902,902,902,902,0
|
|
20230808,122800,85661556,902,902,902,902,0
|
|
20230808,122700,85661556,902,902,902,902,0
|
|
20230808,122600,85661556,902,902,902,902,0
|
|
20230808,122500,85661556,902,902,902,902,0
|
|
20230808,122400,85661556,902,902,902,902,0
|
|
20230808,122300,85661556,902,902,902,902,1
|
|
20230808,122200,85660654,899,902,902,899,6000
|
|
20230808,122100,80261515,902,902,902,902,0
|
|
20230808,122000,80261515,902,902,902,902,0
|
|
20230808,121900,80261515,902,902,902,902,0
|
|
20230808,121800,80261515,902,902,902,902,0
|
|
20230808,121700,80261515,902,902,902,902,313
|
|
20230808,121600,79979189,902,902,902,902,0
|
|
20230808,121500,79979189,902,902,902,902,16
|
|
20230808,121400,79964757,902,902,902,902,0
|
|
20230808,121300,79964757,902,902,902,902,0
|
|
20230808,121200,79964757,902,902,902,902,0
|
|
20230808,121100,79964757,902,902,902,902,1
|
|
20230808,121000,79963855,902,902,902,902,1
|
|
20230808,120900,79962953,899,900,900,899,1200
|
|
20230808,120800,78884051,901,901,901,901,0
|
|
20230808,120700,78884051,901,901,901,901,5225
|
|
20230808,120600,74176326,901,901,901,901,810
|
|
20230808,120500,73446516,901,901,901,901,0
|
|
20230808,120400,73446516,901,901,901,901,0
|
|
20230808,120300,73446516,901,901,901,901,0
|
|
20230808,120200,73446516,901,901,901,901,0
|
|
20230808,120100,73446516,901,901,901,901,0
|
|
20230808,120000,73446516,901,901,901,901,0
|
|
20230808,115900,73446516,901,900,901,900,8800
|
|
20230808,115800,65518714,900,900,900,900,0
|
|
20230808,115700,65518714,900,900,900,900,0
|
|
20230808,115600,65518714,900,900,900,900,0
|
|
20230808,115500,65518714,900,900,900,900,1
|
|
20230808,115400,65517814,900,900,900,900,0
|
|
20230808,115300,65517814,900,900,900,900,0
|
|
20230808,115200,65517814,900,899,900,899,206
|
|
20230808,115100,65332619,900,900,900,900,0
|
|
20230808,115000,65332619,900,900,900,900,0
|
|
20230808,114900,65332619,900,900,900,900,0
|
|
20230808,114800,65332619,900,900,900,900,0
|
|
20230808,114700,65332619,900,900,900,900,4660
|
|
20230808,114600,61138619,900,901,901,900,246
|
|
20230808,114500,60917215,900,900,901,900,1600
|
|
20230808,114400,59475715,901,901,901,901,0
|
|
20230808,114300,59475715,901,900,901,900,510
|
|
20230808,114200,59016705,900,900,900,900,0
|
|
20230808,114100,59016705,900,900,901,900,1054
|
|
20230808,114000,58068051,901,901,901,901,200
|
|
20230808,113900,57887851,901,901,901,901,13
|
|
20230808,113800,57876138,901,901,901,901,0
|
|
20230808,113700,57876138,901,901,901,901,0
|
|
20230808,113600,57876138,901,901,901,901,0
|
|
20230808,113500,57876138,901,901,901,901,0
|
|
20230808,113400,57876138,901,901,901,901,0
|
|
20230808,113300,57876138,901,901,901,901,0
|
|
20230808,113200,57876138,901,901,901,901,0
|
|
20230808,113100,57876138,901,901,901,901,0
|
|
20230808,113000,57876138,901,901,901,901,26
|
|
20230808,112900,57852712,901,901,901,901,0
|
|
20230808,112800,57852712,901,901,901,901,0
|
|
20230808,112700,57852712,901,901,901,901,0
|
|
20230808,112600,57852712,901,901,901,901,0
|
|
20230808,112500,57852712,901,901,901,901,0
|
|
20230808,112400,57852712,901,901,901,901,200
|
|
20230808,112300,57672512,901,901,901,901,0
|
|
20230808,112200,57672512,901,901,901,901,100
|
|
20230808,112100,57582412,901,901,901,901,541
|
|
20230808,112000,57094971,901,901,901,901,0
|
|
20230808,111900,57094971,901,901,901,901,0
|
|
20230808,111800,57094971,901,901,901,901,1
|
|
20230808,111700,57094070,901,901,901,901,2
|
|
20230808,111600,57092268,901,901,901,901,0
|
|
20230808,111500,57092268,901,901,901,901,0
|
|
20230808,111400,57092268,901,901,901,901,3
|
|
20230808,111300,57089565,901,901,901,901,0
|
|
20230808,111200,57089565,901,901,901,901,0
|
|
20230808,111100,57089565,901,901,901,901,0
|
|
20230808,111000,57089565,901,900,901,900,200
|
|
20230808,110900,56909549,899,899,899,899,31
|
|
20230808,110800,56881680,898,898,898,898,0
|
|
20230808,110700,56881680,898,898,898,898,0
|
|
20230808,110600,56881680,898,899,899,898,18
|
|
20230808,110500,56865512,898,898,898,898,0
|
|
20230808,110400,56865512,898,896,898,896,244
|
|
20230808,110300,56646800,897,897,897,897,1
|
|
20230808,110200,56645903,897,897,897,897,5
|
|
20230808,110100,56641418,896,897,897,896,500
|
|
20230808,110000,56193367,898,898,898,898,53
|
|
20230808,105900,56145773,898,896,898,896,154
|
|
20230808,105800,56007785,896,897,897,896,503
|
|
20230808,105700,55557095,896,897,897,895,1394
|
|
20230808,105600,54308654,899,899,899,899,1114
|
|
20230808,105500,53307168,897,897,897,897,919
|
|
20230808,105400,52482825,898,899,899,898,10195
|
|
20230808,105300,43323340,900,900,900,900,345
|
|
20230808,105200,43012840,900,900,900,900,0
|
|
20230808,105100,43012840,900,900,900,900,118
|
|
20230808,105000,42906640,899,899,899,899,0
|
|
20230808,104900,42906640,899,899,899,899,0
|
|
20230808,104800,42906640,899,900,900,899,2737
|
|
20230808,104700,40446017,900,900,900,900,500
|
|
20230808,104600,39996017,901,901,901,901,0
|
|
20230808,104500,39996017,901,901,901,901,0
|
|
20230808,104400,39996017,901,901,901,901,21
|
|
20230808,104300,39977096,901,901,901,901,200
|
|
20230808,104200,39796896,901,901,901,901,20
|
|
20230808,104100,39778876,900,900,900,900,0
|
|
20230808,104000,39778876,900,900,900,900,501
|
|
20230808,103900,39327976,900,900,900,900,0
|
|
20230808,103800,39327976,900,900,900,900,611
|
|
20230808,103700,38778076,901,901,901,901,900
|
|
20230808,103600,37967176,901,901,901,901,1
|
|
20230808,103500,37966275,900,901,901,900,455
|
|
20230808,103400,37556724,901,901,901,901,100
|
|
20230808,103300,37466624,901,901,901,901,0
|
|
20230808,103200,37466624,901,901,901,901,948
|
|
20230808,103100,36612476,901,901,901,901,760
|
|
20230808,103000,35927716,902,902,902,902,30
|
|
20230808,102900,35900656,903,904,904,903,1418
|
|
20230808,102800,34620004,905,905,905,905,323
|
|
20230808,102700,34327689,906,906,906,906,0
|
|
20230808,102600,34327689,906,906,906,906,0
|
|
20230808,102500,34327689,906,906,906,906,20
|
|
20230808,102400,34309569,905,906,906,905,8
|
|
20230808,102300,34302327,905,905,905,905,29
|
|
20230808,102200,34276082,906,906,906,906,0
|
|
20230808,102100,34276082,906,906,906,906,0
|
|
20230808,102000,34276082,906,905,906,905,33
|
|
20230808,101900,34246214,904,904,904,904,0
|
|
20230808,101800,34246214,904,904,904,904,58
|
|
20230808,101700,34193782,904,902,904,901,2480
|
|
20230808,101600,31955592,903,903,903,903,2301
|
|
20230808,101500,29877789,903,903,903,903,10
|
|
20230808,101400,29868759,904,904,904,904,0
|
|
20230808,101300,29868759,904,904,904,904,10
|
|
20230808,101200,29859719,905,904,905,904,1319
|
|
20230808,101100,28667136,905,907,907,905,324
|
|
20230808,101000,28373911,905,905,905,905,0
|
|
20230808,100900,28373911,905,905,905,905,2
|
|
20230808,100800,28372101,905,905,905,905,0
|
|
20230808,100700,28372101,905,905,905,905,0
|
|
20230808,100600,28372101,905,905,905,905,1
|
|
20230808,100500,28371196,905,905,905,905,0
|
|
20230808,100400,28371196,905,905,905,905,0
|
|
20230808,100300,28371196,905,905,905,905,0
|
|
20230808,100200,28371196,905,905,905,905,0
|
|
20230808,100100,28371196,905,905,905,905,10
|
|
20230808,100000,28362146,905,905,905,905,0
|
|
20230808,095900,28362146,905,905,905,905,0
|
|
20230808,095800,28362146,905,905,905,905,0
|
|
20230808,095700,28362146,905,905,905,905,0
|
|
20230808,095600,28362146,905,904,905,904,342
|
|
20230808,095500,28052637,904,904,904,904,0
|
|
20230808,095400,28052637,904,904,904,904,0
|
|
20230808,095300,28052637,904,904,904,904,50
|
|
20230808,095200,28007437,904,904,904,904,1
|
|
20230808,095100,28006533,904,904,904,904,23
|
|
20230808,095000,27985741,904,904,904,904,23
|
|
20230808,094900,27964949,904,903,904,903,614
|
|
20230808,094800,27410417,903,903,903,903,24
|
|
20230808,094700,27388745,903,903,903,903,138
|
|
20230808,094600,27264131,903,903,903,902,166
|
|
20230808,094500,27114333,903,903,903,902,2000
|
|
20230808,094400,25308383,903,902,903,902,560
|
|
20230808,094300,24802819,903,903,903,903,1484
|
|
20230808,094200,23462767,904,904,904,904,150
|
|
20230808,094100,23327167,904,904,904,904,30
|
|
20230808,094000,23300047,904,904,904,904,0
|
|
20230808,093900,23300047,904,904,904,904,20
|
|
20230808,093800,23281967,904,904,904,904,0
|
|
20230808,093700,23281967,904,903,904,903,326
|
|
20230808,093600,22987539,903,903,903,903,0
|
|
20230808,093500,22987539,903,902,903,902,500
|
|
20230808,093400,22536123,901,901,901,901,0
|
|
20230808,093300,22536123,901,901,901,901,0
|
|
20230808,093200,22536123,901,903,903,901,203
|
|
20230808,093100,22353194,902,902,902,902,0
|
|
20230808,093000,22353194,902,902,902,902,50
|
|
20230808,092900,22308094,902,901,902,901,150
|
|
20230808,092800,22172934,902,902,902,902,0
|
|
20230808,092700,22172934,902,902,902,902,0
|
|
20230808,092600,22172934,902,902,902,902,357
|
|
20230808,092500,21850920,902,902,902,902,0
|
|
20230808,092400,21850920,902,902,902,902,9
|
|
20230808,092300,21842802,901,900,901,900,52
|
|
20230808,092200,21795952,903,903,903,903,90
|
|
20230808,092100,21714682,901,901,901,901,1
|
|
20230808,092000,21713781,903,903,903,903,2
|
|
20230808,091900,21711975,897,898,898,897,1087
|
|
20230808,091800,20736933,897,897,897,897,500
|
|
20230808,091700,20288433,897,897,897,897,0
|
|
20230808,091600,20288433,897,903,903,897,2096
|
|
20230808,091500,18404867,902,902,902,902,106
|
|
20230808,091400,18309255,903,903,903,903,3
|
|
20230808,091300,18306546,904,904,904,904,0
|
|
20230808,091200,18306546,904,904,904,904,0
|
|
20230808,091100,18306546,904,904,904,904,500
|
|
20230808,091000,17854546,904,900,904,898,2029
|
|
20230808,090900,16028702,901,906,906,901,4207
|
|
20230808,090800,12238135,906,902,906,902,198
|
|
20230808,090700,12059199,902,902,902,902,2020
|
|
20230808,090600,10237159,902,902,902,902,0
|
|
20230808,090500,10237159,902,902,902,902,0
|
|
20230808,090400,10237159,902,902,902,902,0
|
|
20230808,090300,10237159,902,902,902,901,5027
|
|
20230808,090200,5703800,902,902,902,902,0
|
|
20230808,090100,5703800,902,904,904,902,5000
|
|
20230808,090000,1193346,902,902,902,902,1323
|