670 lines
29 KiB
CSV
670 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,200700,149128777,880,880,880,880,13414
|
|
20230823,200600,149128777,880,880,880,880,0
|
|
20230823,200500,149128777,880,880,880,880,0
|
|
20230823,200400,149128777,880,880,880,880,0
|
|
20230823,200300,149128777,880,880,880,880,0
|
|
20230823,200200,149128777,880,880,880,880,0
|
|
20230823,200100,149128777,880,880,880,880,0
|
|
20230823,200000,149128777,880,880,880,880,0
|
|
20230823,195900,149128777,880,880,880,880,0
|
|
20230823,195800,149128777,880,880,880,880,0
|
|
20230823,195700,149128777,880,880,880,880,0
|
|
20230823,195600,149128777,880,880,880,880,0
|
|
20230823,195500,149128777,880,880,880,880,0
|
|
20230823,195400,149128777,880,880,880,880,0
|
|
20230823,195300,149128777,880,880,880,880,0
|
|
20230823,195200,149128777,880,880,880,880,0
|
|
20230823,195100,149128777,880,880,880,880,0
|
|
20230823,195000,149128777,880,880,880,880,0
|
|
20230823,194900,149128777,880,880,880,880,0
|
|
20230823,194800,149128777,880,880,880,880,0
|
|
20230823,194700,149128777,880,880,880,880,0
|
|
20230823,194600,149128777,880,880,880,880,0
|
|
20230823,194500,149128777,880,880,880,880,0
|
|
20230823,194400,149128777,880,880,880,880,0
|
|
20230823,194300,149128777,880,880,880,880,0
|
|
20230823,194200,149128777,880,880,880,880,0
|
|
20230823,194100,149128777,880,880,880,880,0
|
|
20230823,194000,149128777,880,880,880,880,0
|
|
20230823,193900,149128777,880,880,880,880,0
|
|
20230823,193800,149128777,880,880,880,880,0
|
|
20230823,193700,149128777,880,880,880,880,13414
|
|
20230823,193600,149128777,880,880,880,880,0
|
|
20230823,193500,149128777,880,880,880,880,0
|
|
20230823,193400,149128777,880,880,880,880,0
|
|
20230823,193300,149128777,880,880,880,880,0
|
|
20230823,193200,149128777,880,880,880,880,0
|
|
20230823,193100,149128777,880,880,880,880,0
|
|
20230823,193000,149128777,880,880,880,880,0
|
|
20230823,192900,149128777,880,880,880,880,0
|
|
20230823,192800,149128777,880,880,880,880,0
|
|
20230823,192700,149128777,880,880,880,880,0
|
|
20230823,192600,149128777,880,880,880,880,0
|
|
20230823,192500,149128777,880,880,880,880,0
|
|
20230823,192400,149128777,880,880,880,880,0
|
|
20230823,192300,149128777,880,880,880,880,0
|
|
20230823,192200,149128777,880,880,880,880,0
|
|
20230823,192100,149128777,880,880,880,880,0
|
|
20230823,192000,149128777,880,880,880,880,0
|
|
20230823,191900,149128777,880,880,880,880,0
|
|
20230823,191800,149128777,880,880,880,880,0
|
|
20230823,191700,149128777,880,880,880,880,0
|
|
20230823,191600,149128777,880,880,880,880,0
|
|
20230823,191500,149128777,880,880,880,880,0
|
|
20230823,191400,149128777,880,880,880,880,0
|
|
20230823,191300,149128777,880,880,880,880,0
|
|
20230823,191200,149128777,880,880,880,880,0
|
|
20230823,191100,149128777,880,880,880,880,0
|
|
20230823,191000,149128777,880,880,880,880,0
|
|
20230823,190900,149128777,880,880,880,880,0
|
|
20230823,190800,149128777,880,880,880,880,0
|
|
20230823,190700,149128777,880,880,880,880,13414
|
|
20230823,190600,149128777,880,880,880,880,0
|
|
20230823,190500,149128777,880,880,880,880,0
|
|
20230823,190400,149128777,880,880,880,880,0
|
|
20230823,190300,149128777,880,880,880,880,0
|
|
20230823,190200,149128777,880,880,880,880,0
|
|
20230823,190100,149128777,880,880,880,880,0
|
|
20230823,190000,149128777,880,880,880,880,0
|
|
20230823,185900,149128777,880,880,880,880,0
|
|
20230823,185800,149128777,880,880,880,880,0
|
|
20230823,185700,149128777,880,880,880,880,0
|
|
20230823,185600,149128777,880,880,880,880,0
|
|
20230823,185500,149128777,880,880,880,880,0
|
|
20230823,185400,149128777,880,880,880,880,0
|
|
20230823,185300,149128777,880,880,880,880,0
|
|
20230823,185200,149128777,880,880,880,880,0
|
|
20230823,185100,149128777,880,880,880,880,0
|
|
20230823,185000,149128777,880,880,880,880,0
|
|
20230823,184900,149128777,880,880,880,880,0
|
|
20230823,184800,149128777,880,880,880,880,0
|
|
20230823,184700,149128777,880,880,880,880,0
|
|
20230823,184600,149128777,880,880,880,880,0
|
|
20230823,184500,149128777,880,880,880,880,0
|
|
20230823,184400,149128777,880,880,880,880,0
|
|
20230823,184300,149128777,880,880,880,880,0
|
|
20230823,184200,149128777,880,880,880,880,0
|
|
20230823,184100,149128777,880,880,880,880,0
|
|
20230823,184000,149128777,880,880,880,880,0
|
|
20230823,183900,149128777,880,880,880,880,0
|
|
20230823,183800,149128777,880,880,880,880,0
|
|
20230823,183700,149128777,880,880,880,880,13414
|
|
20230823,183600,149128777,880,880,880,880,0
|
|
20230823,183500,149128777,880,880,880,880,0
|
|
20230823,183400,149128777,880,880,880,880,0
|
|
20230823,183300,149128777,880,880,880,880,0
|
|
20230823,183200,149128777,880,880,880,880,0
|
|
20230823,183100,149128777,880,880,880,880,0
|
|
20230823,183000,149128777,880,880,880,880,0
|
|
20230823,182900,149128777,880,880,880,880,0
|
|
20230823,182800,149128777,880,880,880,880,0
|
|
20230823,182700,149128777,880,880,880,880,0
|
|
20230823,182600,149128777,880,880,880,880,0
|
|
20230823,182500,149128777,880,880,880,880,0
|
|
20230823,182400,149128777,880,880,880,880,0
|
|
20230823,182300,149128777,880,880,880,880,0
|
|
20230823,182200,149128777,880,880,880,880,0
|
|
20230823,182100,149128777,880,880,880,880,0
|
|
20230823,182000,149128777,880,880,880,880,0
|
|
20230823,181900,149128777,880,880,880,880,0
|
|
20230823,181800,149128777,880,880,880,880,0
|
|
20230823,181700,149128777,880,880,880,880,0
|
|
20230823,181600,149128777,880,880,880,880,0
|
|
20230823,181500,149128777,880,880,880,880,0
|
|
20230823,181400,149128777,880,880,880,880,0
|
|
20230823,181300,149128777,880,880,880,880,0
|
|
20230823,181200,149128777,880,880,880,880,0
|
|
20230823,181100,149128777,880,880,880,880,0
|
|
20230823,181000,149128777,880,880,880,880,0
|
|
20230823,180900,149128777,880,880,880,880,0
|
|
20230823,180800,149128777,880,880,880,880,0
|
|
20230823,180700,149128777,880,880,880,880,13414
|
|
20230823,180600,149128777,880,880,880,880,0
|
|
20230823,180500,149128777,880,880,880,880,0
|
|
20230823,180400,149128777,880,880,880,880,0
|
|
20230823,180300,149128777,880,880,880,880,0
|
|
20230823,180200,149128777,880,880,880,880,0
|
|
20230823,180100,149128777,880,880,880,880,0
|
|
20230823,180000,149128777,880,880,880,880,0
|
|
20230823,175900,149128777,880,880,880,880,0
|
|
20230823,175800,149128777,880,880,880,880,0
|
|
20230823,175700,149128777,880,880,880,880,0
|
|
20230823,175600,149128777,880,880,880,880,0
|
|
20230823,175500,149128777,880,880,880,880,0
|
|
20230823,175400,149128777,880,880,880,880,0
|
|
20230823,175300,149128777,880,880,880,880,0
|
|
20230823,175200,149128777,880,880,880,880,0
|
|
20230823,175100,149128777,880,880,880,880,0
|
|
20230823,175000,149128777,880,880,880,880,0
|
|
20230823,174900,149128777,880,880,880,880,0
|
|
20230823,174800,149128777,880,880,880,880,0
|
|
20230823,174700,149128777,880,880,880,880,0
|
|
20230823,174600,149128777,880,880,880,880,0
|
|
20230823,174500,149128777,880,880,880,880,0
|
|
20230823,174400,149128777,880,880,880,880,0
|
|
20230823,174300,149128777,880,880,880,880,0
|
|
20230823,174200,149128777,880,880,880,880,0
|
|
20230823,174100,149128777,880,880,880,880,0
|
|
20230823,174000,149128777,880,880,880,880,0
|
|
20230823,173900,149128777,880,880,880,880,0
|
|
20230823,173800,149128777,880,880,880,880,0
|
|
20230823,173700,149128777,880,880,880,880,13414
|
|
20230823,173600,149128777,880,880,880,880,0
|
|
20230823,173500,149128777,880,880,880,880,0
|
|
20230823,173400,149128777,880,880,880,880,0
|
|
20230823,173300,149128777,880,880,880,880,0
|
|
20230823,173200,149128777,880,880,880,880,0
|
|
20230823,173100,149128777,880,880,880,880,0
|
|
20230823,173000,149128777,880,880,880,880,0
|
|
20230823,172900,149128777,880,880,880,880,0
|
|
20230823,172800,149128777,880,880,880,880,0
|
|
20230823,172700,149128777,880,880,880,880,0
|
|
20230823,172600,149128777,880,880,880,880,0
|
|
20230823,172500,149128777,880,880,880,880,0
|
|
20230823,172400,149128777,880,880,880,880,0
|
|
20230823,172300,149128777,880,880,880,880,0
|
|
20230823,172200,149128777,880,880,880,880,0
|
|
20230823,172100,149128777,880,880,880,880,0
|
|
20230823,172000,149128777,880,880,880,880,0
|
|
20230823,171900,149128777,880,880,880,880,0
|
|
20230823,171800,149128777,880,880,880,880,0
|
|
20230823,171700,149128777,880,880,880,880,0
|
|
20230823,171600,149128777,880,880,880,880,0
|
|
20230823,171500,149128777,880,880,880,880,0
|
|
20230823,171400,149128777,880,880,880,880,0
|
|
20230823,171300,149128777,880,880,880,880,0
|
|
20230823,171200,149128777,880,880,880,880,0
|
|
20230823,171100,149128777,880,880,880,880,0
|
|
20230823,171000,149128777,880,880,880,880,0
|
|
20230823,170900,149128777,880,880,880,880,0
|
|
20230823,170800,149128777,880,880,880,880,0
|
|
20230823,170700,149128777,880,880,880,880,13414
|
|
20230823,170600,149128777,880,880,880,880,0
|
|
20230823,170500,149128777,880,880,880,880,0
|
|
20230823,170400,149128777,880,880,880,880,0
|
|
20230823,170300,149128777,880,880,880,880,0
|
|
20230823,170200,149128777,880,880,880,880,0
|
|
20230823,170100,149128777,880,880,880,880,0
|
|
20230823,170000,149128777,880,880,880,880,0
|
|
20230823,165900,149128777,880,880,880,880,0
|
|
20230823,165800,149128777,880,880,880,880,0
|
|
20230823,165700,149128777,880,880,880,880,0
|
|
20230823,165600,149128777,880,880,880,880,0
|
|
20230823,165500,149128777,880,880,880,880,0
|
|
20230823,165400,149128777,880,880,880,880,0
|
|
20230823,165300,149128777,880,880,880,880,0
|
|
20230823,165200,149128777,880,880,880,880,0
|
|
20230823,165100,149128777,880,880,880,880,0
|
|
20230823,165000,149128777,880,880,880,880,0
|
|
20230823,164900,149128777,880,880,880,880,0
|
|
20230823,164800,149128777,880,880,880,880,0
|
|
20230823,164700,149128777,880,880,880,880,0
|
|
20230823,164600,149128777,880,880,880,880,0
|
|
20230823,164500,149128777,880,880,880,880,0
|
|
20230823,164400,149128777,880,880,880,880,0
|
|
20230823,164300,149128777,880,880,880,880,0
|
|
20230823,164200,149128777,880,880,880,880,0
|
|
20230823,164100,149128777,880,880,880,880,0
|
|
20230823,164000,149128777,880,880,880,880,0
|
|
20230823,163900,149128777,880,880,880,880,0
|
|
20230823,163800,149128777,880,880,880,880,0
|
|
20230823,163700,149128777,880,880,880,880,13414
|
|
20230823,163600,149128777,880,880,880,880,0
|
|
20230823,163500,149128777,880,880,880,880,0
|
|
20230823,163400,149128777,880,880,880,880,0
|
|
20230823,163300,149128777,880,880,880,880,0
|
|
20230823,163200,149128777,880,880,880,880,0
|
|
20230823,163100,149128777,880,880,880,880,0
|
|
20230823,163000,149128777,880,880,880,880,0
|
|
20230823,162900,149128777,880,880,880,880,0
|
|
20230823,162800,149128777,880,880,880,880,0
|
|
20230823,162700,149128777,880,880,880,880,0
|
|
20230823,162600,149128777,880,880,880,880,0
|
|
20230823,162500,149128777,880,880,880,880,0
|
|
20230823,162400,149128777,880,880,880,880,0
|
|
20230823,162300,149128777,880,880,880,880,0
|
|
20230823,162200,149128777,880,880,880,880,0
|
|
20230823,162100,149128777,880,880,880,880,0
|
|
20230823,162000,149128777,880,880,880,880,0
|
|
20230823,161900,149128777,880,880,880,880,0
|
|
20230823,161800,149128777,880,880,880,880,0
|
|
20230823,161700,149128777,880,880,880,880,0
|
|
20230823,161600,149128777,880,880,880,880,0
|
|
20230823,161500,149128777,880,880,880,880,0
|
|
20230823,161400,149128777,880,880,880,880,0
|
|
20230823,161300,149128777,880,880,880,880,0
|
|
20230823,161200,149128777,880,880,880,880,0
|
|
20230823,161100,149128777,880,880,880,880,0
|
|
20230823,161000,149128777,880,880,880,880,0
|
|
20230823,160900,149128777,880,880,880,880,0
|
|
20230823,160800,149128777,880,880,880,880,0
|
|
20230823,160700,149128777,880,880,880,880,13414
|
|
20230823,160600,149128777,880,880,880,880,0
|
|
20230823,160500,149128777,880,880,880,880,0
|
|
20230823,160400,149128777,880,880,880,880,0
|
|
20230823,160300,149128777,880,880,880,880,0
|
|
20230823,160200,149128777,880,880,880,880,0
|
|
20230823,160100,149128777,880,880,880,880,0
|
|
20230823,160000,149128777,880,880,880,880,0
|
|
20230823,155900,149128777,880,880,880,880,0
|
|
20230823,155800,149128777,880,880,880,880,0
|
|
20230823,155700,149128777,880,880,880,880,0
|
|
20230823,155600,149128777,880,880,880,880,0
|
|
20230823,155500,149128777,880,880,880,880,0
|
|
20230823,155400,149128777,880,880,880,880,0
|
|
20230823,155300,149128777,880,880,880,880,0
|
|
20230823,155200,149128777,880,880,880,880,0
|
|
20230823,155100,149128777,880,880,880,880,0
|
|
20230823,155000,149128777,880,880,880,880,0
|
|
20230823,154900,149128777,880,880,880,880,0
|
|
20230823,154800,149128777,880,880,880,880,0
|
|
20230823,154700,149128777,880,880,880,880,0
|
|
20230823,154600,149128777,880,880,880,880,0
|
|
20230823,154500,149128777,880,880,880,880,0
|
|
20230823,154400,149128777,880,880,880,880,0
|
|
20230823,154300,149128777,880,880,880,880,0
|
|
20230823,154200,149128777,880,880,880,880,0
|
|
20230823,154100,149128777,880,880,880,880,0
|
|
20230823,154000,149128777,880,880,880,880,0
|
|
20230823,153900,149128777,880,880,880,880,0
|
|
20230823,153800,149128777,880,880,880,880,0
|
|
20230823,153700,149128777,880,880,880,880,13414
|
|
20230823,153600,149128777,880,880,880,880,0
|
|
20230823,153500,149128777,880,880,880,880,0
|
|
20230823,153400,149128777,880,880,880,880,0
|
|
20230823,153300,149128777,880,880,880,880,0
|
|
20230823,153200,149128777,880,880,880,880,0
|
|
20230823,153100,149128777,880,880,880,880,0
|
|
20230823,153000,149128777,880,880,880,880,13414
|
|
20230823,152900,137324457,876,876,876,876,0
|
|
20230823,152800,137324457,876,876,876,876,0
|
|
20230823,152700,137324457,876,876,876,876,0
|
|
20230823,152600,137324457,876,876,876,876,0
|
|
20230823,152500,137324457,876,876,876,876,0
|
|
20230823,152400,137324457,876,876,876,876,0
|
|
20230823,152300,137324457,876,876,876,876,0
|
|
20230823,152200,137324457,876,876,876,876,0
|
|
20230823,152100,137324457,876,876,876,876,0
|
|
20230823,152000,137324457,876,876,876,876,0
|
|
20230823,151900,137324457,876,876,876,876,1
|
|
20230823,151800,137323581,874,874,874,874,1014
|
|
20230823,151700,136437345,876,876,876,876,5
|
|
20230823,151600,136432965,876,876,876,876,82
|
|
20230823,151500,136361133,877,877,877,877,0
|
|
20230823,151400,136361133,877,877,877,877,0
|
|
20230823,151300,136361133,877,875,877,874,112
|
|
20230823,151200,136263239,876,876,876,876,1
|
|
20230823,151100,136262363,874,874,874,874,0
|
|
20230823,151000,136262363,874,877,877,874,2097
|
|
20230823,150900,134427741,877,877,877,877,1
|
|
20230823,150800,134426864,876,876,876,876,2
|
|
20230823,150700,134425112,876,876,876,876,22
|
|
20230823,150600,134405840,876,876,876,876,26
|
|
20230823,150500,134383064,876,876,876,876,26
|
|
20230823,150400,134360288,876,877,877,876,1000
|
|
20230823,150300,133483314,876,876,876,876,26
|
|
20230823,150200,133460538,876,876,876,876,0
|
|
20230823,150100,133460538,876,876,876,876,0
|
|
20230823,150000,133460538,876,876,876,876,0
|
|
20230823,145900,133460538,876,876,876,876,1
|
|
20230823,145800,133459662,877,877,877,877,0
|
|
20230823,145700,133459662,877,877,877,877,0
|
|
20230823,145600,133459662,877,877,877,877,0
|
|
20230823,145500,133459662,877,877,877,877,0
|
|
20230823,145400,133459662,877,876,877,876,4000
|
|
20230823,145300,129951973,875,875,875,875,26
|
|
20230823,145200,129929223,875,875,875,875,0
|
|
20230823,145100,129929223,875,875,875,875,0
|
|
20230823,145000,129929223,875,875,875,875,1
|
|
20230823,144900,129928348,875,875,875,875,34
|
|
20230823,144800,129898598,875,875,875,875,0
|
|
20230823,144700,129898598,875,875,875,875,0
|
|
20230823,144600,129898598,875,875,875,875,0
|
|
20230823,144500,129898598,875,875,875,875,115
|
|
20230823,144400,129797973,876,876,876,876,100
|
|
20230823,144300,129710373,876,876,876,876,0
|
|
20230823,144200,129710373,876,876,876,876,0
|
|
20230823,144100,129710373,876,876,876,876,1
|
|
20230823,144000,129709497,876,876,876,876,0
|
|
20230823,143900,129709497,876,876,876,876,0
|
|
20230823,143800,129709497,876,876,876,876,0
|
|
20230823,143700,129709497,876,876,876,876,1000
|
|
20230823,143600,128833497,876,876,876,876,0
|
|
20230823,143500,128833497,876,876,876,876,150
|
|
20230823,143400,128702097,876,876,876,876,272
|
|
20230823,143300,128463825,874,874,874,874,0
|
|
20230823,143200,128463825,874,874,874,874,0
|
|
20230823,143100,128463825,874,874,874,874,0
|
|
20230823,143000,128463825,874,874,874,874,0
|
|
20230823,142900,128463825,874,874,874,874,0
|
|
20230823,142800,128463825,874,874,874,874,0
|
|
20230823,142700,128463825,874,874,874,874,53
|
|
20230823,142600,128417503,874,874,874,874,0
|
|
20230823,142500,128417503,874,874,874,874,2000
|
|
20230823,142400,126669503,875,875,875,875,406
|
|
20230823,142300,126314253,875,875,875,875,306
|
|
20230823,142200,126046503,875,875,875,875,0
|
|
20230823,142100,126046503,875,877,877,875,309
|
|
20230823,142000,125776122,877,877,877,877,0
|
|
20230823,141900,125776122,877,877,877,877,20
|
|
20230823,141800,125758582,877,877,877,877,0
|
|
20230823,141700,125758582,877,877,877,877,0
|
|
20230823,141600,125758582,877,877,877,877,0
|
|
20230823,141500,125758582,877,877,877,877,0
|
|
20230823,141400,125758582,877,877,877,877,0
|
|
20230823,141300,125758582,877,877,877,877,0
|
|
20230823,141200,125758582,877,877,877,877,0
|
|
20230823,141100,125758582,877,877,877,877,0
|
|
20230823,141000,125758582,877,875,877,875,406
|
|
20230823,140900,125403322,876,876,876,876,0
|
|
20230823,140800,125403322,876,876,876,876,15
|
|
20230823,140700,125390182,877,877,877,877,0
|
|
20230823,140600,125390182,877,877,877,877,0
|
|
20230823,140500,125390182,877,877,877,877,2
|
|
20230823,140400,125388428,877,876,877,876,510
|
|
20230823,140300,124941658,875,875,875,875,0
|
|
20230823,140200,124941658,875,875,875,875,10
|
|
20230823,140100,124932908,875,875,875,875,0
|
|
20230823,140000,124932908,875,875,875,875,0
|
|
20230823,135900,124932908,875,875,875,875,0
|
|
20230823,135800,124932908,875,875,875,875,0
|
|
20230823,135700,124932908,875,875,875,875,1
|
|
20230823,135600,124932033,873,873,873,873,0
|
|
20230823,135500,124932033,873,873,873,873,300
|
|
20230823,135400,124670133,873,873,873,873,0
|
|
20230823,135300,124670133,873,873,873,873,807
|
|
20230823,135200,123965622,874,874,874,874,479
|
|
20230823,135100,123546976,873,873,873,873,6500
|
|
20230823,135000,117872476,873,873,873,873,4587
|
|
20230823,134900,113868025,873,874,874,873,107
|
|
20230823,134800,113774521,874,874,874,874,308
|
|
20230823,134700,113505329,874,874,874,874,0
|
|
20230823,134600,113505329,874,874,874,874,0
|
|
20230823,134500,113505329,874,874,874,874,0
|
|
20230823,134400,113505329,874,875,875,874,6810
|
|
20230823,134300,107552657,875,875,875,875,0
|
|
20230823,134200,107552657,875,875,875,875,0
|
|
20230823,134100,107552657,875,875,875,875,1
|
|
20230823,134000,107551782,876,876,876,876,0
|
|
20230823,133900,107551782,876,876,876,876,30
|
|
20230823,133800,107525502,877,877,877,877,0
|
|
20230823,133700,107525502,877,877,877,877,1
|
|
20230823,133600,107524625,875,875,875,875,1089
|
|
20230823,133500,106571750,875,875,875,875,0
|
|
20230823,133400,106571750,875,875,875,875,0
|
|
20230823,133300,106571750,875,875,875,875,0
|
|
20230823,133200,106571750,875,875,875,875,3
|
|
20230823,133100,106569125,877,877,877,877,100
|
|
20230823,133000,106481425,875,875,875,875,0
|
|
20230823,132900,106481425,875,875,875,875,0
|
|
20230823,132800,106481425,875,875,875,875,0
|
|
20230823,132700,106481425,875,875,875,875,0
|
|
20230823,132600,106481425,875,876,876,875,500
|
|
20230823,132500,106043662,877,877,877,877,0
|
|
20230823,132400,106043662,877,877,877,877,20
|
|
20230823,132300,106026122,876,876,876,876,0
|
|
20230823,132200,106026122,876,876,876,876,0
|
|
20230823,132100,106026122,876,876,876,876,0
|
|
20230823,132000,106026122,876,876,876,876,0
|
|
20230823,131900,106026122,876,876,876,876,0
|
|
20230823,131800,106026122,876,876,876,876,0
|
|
20230823,131700,106026122,876,876,876,876,0
|
|
20230823,131600,106026122,876,876,876,876,2039
|
|
20230823,131500,104239958,876,876,876,876,0
|
|
20230823,131400,104239958,876,876,876,876,0
|
|
20230823,131300,104239958,876,876,876,876,0
|
|
20230823,131200,104239958,876,876,876,876,0
|
|
20230823,131100,104239958,876,876,876,876,0
|
|
20230823,131000,104239958,876,876,876,876,0
|
|
20230823,130900,104239958,876,876,876,876,0
|
|
20230823,130800,104239958,876,876,876,876,0
|
|
20230823,130700,104239958,876,876,876,876,0
|
|
20230823,130600,104239958,876,876,876,876,270
|
|
20230823,130500,104003438,877,877,877,877,2
|
|
20230823,130400,104001684,877,877,877,877,70
|
|
20230823,130300,103940294,877,877,877,877,0
|
|
20230823,130200,103940294,877,877,877,877,40
|
|
20230823,130100,103905214,877,877,877,877,250
|
|
20230823,130000,103685964,877,877,877,877,0
|
|
20230823,125900,103685964,877,877,877,877,11
|
|
20230823,125800,103676317,877,877,877,877,176
|
|
20230823,125700,103521965,876,876,876,876,0
|
|
20230823,125600,103521965,876,876,876,876,500
|
|
20230823,125500,103083965,875,875,875,875,0
|
|
20230823,125400,103083965,875,875,875,875,0
|
|
20230823,125300,103083965,875,875,875,875,0
|
|
20230823,125200,103083965,875,875,875,875,0
|
|
20230823,125100,103083965,875,875,875,875,0
|
|
20230823,125000,103083965,875,875,875,875,0
|
|
20230823,124900,103083965,875,875,875,875,10
|
|
20230823,124800,103075215,878,878,878,878,0
|
|
20230823,124700,103075215,878,878,878,878,50
|
|
20230823,124600,103031315,878,876,878,875,2852
|
|
20230823,124500,100535158,878,878,878,878,0
|
|
20230823,124400,100535158,878,878,878,878,0
|
|
20230823,124300,100535158,878,878,878,878,1
|
|
20230823,124200,100534280,875,876,876,875,52
|
|
20230823,124100,100488744,878,877,878,877,1000
|
|
20230823,124000,99610761,875,875,875,875,0
|
|
20230823,123900,99610761,875,875,875,875,0
|
|
20230823,123800,99610761,875,875,875,875,200
|
|
20230823,123700,99435761,875,875,875,875,0
|
|
20230823,123600,99435761,875,875,875,875,0
|
|
20230823,123500,99435761,875,875,875,875,0
|
|
20230823,123400,99435761,875,875,875,875,0
|
|
20230823,123300,99435761,875,875,875,875,0
|
|
20230823,123200,99435761,875,875,875,875,1000
|
|
20230823,123100,98560761,875,878,878,875,214
|
|
20230823,123000,98373133,877,877,877,877,50
|
|
20230823,122900,98329283,875,875,875,875,0
|
|
20230823,122800,98329283,875,876,876,875,1155
|
|
20230823,122700,97318608,875,875,875,875,0
|
|
20230823,122600,97318608,875,875,875,875,0
|
|
20230823,122500,97318608,875,875,875,875,0
|
|
20230823,122400,97318608,875,875,875,875,0
|
|
20230823,122300,97318608,875,875,875,875,0
|
|
20230823,122200,97318608,875,875,875,875,0
|
|
20230823,122100,97318608,875,875,875,875,0
|
|
20230823,122000,97318608,875,875,875,875,0
|
|
20230823,121900,97318608,875,875,875,875,0
|
|
20230823,121800,97318608,875,875,875,875,0
|
|
20230823,121700,97318608,875,875,875,875,0
|
|
20230823,121600,97318608,875,875,875,875,439
|
|
20230823,121500,96934483,875,875,875,875,0
|
|
20230823,121400,96934483,875,877,877,875,5000
|
|
20230823,121300,92559445,877,877,877,877,0
|
|
20230823,121200,92559445,877,877,877,877,0
|
|
20230823,121100,92559445,877,877,877,877,14
|
|
20230823,121000,92547167,877,877,877,877,0
|
|
20230823,120900,92547167,877,877,877,877,0
|
|
20230823,120800,92547167,877,877,877,877,0
|
|
20230823,120700,92547167,877,877,877,877,25
|
|
20230823,120600,92525242,877,877,877,877,3
|
|
20230823,120500,92522611,877,877,877,877,0
|
|
20230823,120400,92522611,877,877,877,877,0
|
|
20230823,120300,92522611,877,877,877,877,1
|
|
20230823,120200,92521734,877,877,877,877,10
|
|
20230823,120100,92512964,875,875,875,875,0
|
|
20230823,120000,92512964,875,875,875,875,0
|
|
20230823,115900,92512964,875,875,875,875,0
|
|
20230823,115800,92512964,875,875,875,875,0
|
|
20230823,115700,92512964,875,875,875,875,0
|
|
20230823,115600,92512964,875,876,876,875,6952
|
|
20230823,115500,86429304,876,876,876,876,0
|
|
20230823,115400,86429304,876,877,877,876,1404
|
|
20230823,115300,85198574,878,878,878,878,0
|
|
20230823,115200,85198574,878,878,878,878,0
|
|
20230823,115100,85198574,878,878,878,878,0
|
|
20230823,115000,85198574,878,878,878,878,0
|
|
20230823,114900,85198574,878,878,878,878,0
|
|
20230823,114800,85198574,878,878,878,878,18
|
|
20230823,114700,85182770,878,878,878,878,1189
|
|
20230823,114600,84138828,878,878,878,878,100
|
|
20230823,114500,84051028,878,878,878,878,0
|
|
20230823,114400,84051028,878,878,878,878,0
|
|
20230823,114300,84051028,878,878,878,878,0
|
|
20230823,114200,84051028,878,878,878,878,0
|
|
20230823,114100,84051028,878,878,878,878,0
|
|
20230823,114000,84051028,878,878,878,878,0
|
|
20230823,113900,84051028,878,878,878,878,500
|
|
20230823,113800,83612028,878,878,878,878,2
|
|
20230823,113700,83610272,878,878,878,878,1
|
|
20230823,113600,83609394,876,876,876,876,0
|
|
20230823,113500,83609394,876,876,876,876,0
|
|
20230823,113400,83609394,876,876,876,876,3020
|
|
20230823,113300,80963874,876,876,876,876,800
|
|
20230823,113200,80263074,876,876,876,876,390
|
|
20230823,113100,79921434,876,876,876,876,0
|
|
20230823,113000,79921434,876,876,876,876,0
|
|
20230823,112900,79921434,876,877,877,876,12246
|
|
20230823,112800,69193909,878,878,878,878,0
|
|
20230823,112700,69193909,878,878,878,878,812
|
|
20230823,112600,68480973,878,878,878,878,188
|
|
20230823,112500,68315909,878,878,878,878,0
|
|
20230823,112400,68315909,878,878,878,878,0
|
|
20230823,112300,68315909,878,878,878,878,15
|
|
20230823,112200,68302739,878,878,878,878,0
|
|
20230823,112100,68302739,878,878,878,878,802
|
|
20230823,112000,67598583,879,879,879,879,1000
|
|
20230823,111900,66719583,879,879,879,879,712
|
|
20230823,111800,66093735,879,879,879,879,288
|
|
20230823,111700,65840583,878,878,878,878,298
|
|
20230823,111600,65578939,878,878,878,878,0
|
|
20230823,111500,65578939,878,878,878,878,0
|
|
20230823,111400,65578939,878,878,878,878,0
|
|
20230823,111300,65578939,878,878,878,878,0
|
|
20230823,111200,65578939,878,878,878,878,0
|
|
20230823,111100,65578939,878,878,878,878,0
|
|
20230823,111000,65578939,878,878,878,878,0
|
|
20230823,110900,65578939,878,878,878,878,0
|
|
20230823,110800,65578939,878,878,878,878,0
|
|
20230823,110700,65578939,878,878,878,878,0
|
|
20230823,110600,65578939,878,878,878,878,0
|
|
20230823,110500,65578939,878,878,878,878,1
|
|
20230823,110400,65578061,877,877,877,877,0
|
|
20230823,110300,65578061,877,877,877,877,3
|
|
20230823,110200,65575430,875,875,875,875,0
|
|
20230823,110100,65575430,875,875,875,875,0
|
|
20230823,110000,65575430,875,875,875,875,1201
|
|
20230823,105900,64524555,875,876,876,875,90
|
|
20230823,105800,64445730,876,876,876,876,0
|
|
20230823,105700,64445730,876,876,876,876,0
|
|
20230823,105600,64445730,876,876,876,876,0
|
|
20230823,105500,64445730,876,876,876,876,1100
|
|
20230823,105400,63482130,876,876,876,876,0
|
|
20230823,105300,63482130,876,876,876,876,0
|
|
20230823,105200,63482130,876,876,876,876,10
|
|
20230823,105100,63473370,876,876,876,876,0
|
|
20230823,105000,63473370,876,878,878,876,500
|
|
20230823,104900,63035123,879,879,879,879,0
|
|
20230823,104800,63035123,879,879,879,879,0
|
|
20230823,104700,63035123,879,879,879,879,0
|
|
20230823,104600,63035123,879,879,879,879,0
|
|
20230823,104500,63035123,879,879,879,879,0
|
|
20230823,104400,63035123,879,879,879,879,0
|
|
20230823,104300,63035123,879,879,879,879,0
|
|
20230823,104200,63035123,879,879,879,879,100
|
|
20230823,104100,62947223,879,879,879,879,56
|
|
20230823,104000,62897999,878,877,878,877,75
|
|
20230823,103900,62832184,877,877,877,877,1
|
|
20230823,103800,62831307,877,877,877,877,0
|
|
20230823,103700,62831307,877,877,877,877,0
|
|
20230823,103600,62831307,877,877,877,877,14
|
|
20230823,103500,62819029,877,878,878,877,110
|
|
20230823,103400,62722499,878,878,878,878,6600
|
|
20230823,103300,56927699,879,879,879,879,0
|
|
20230823,103200,56927699,879,879,879,879,0
|
|
20230823,103100,56927699,879,879,879,879,301
|
|
20230823,103000,56663120,879,879,879,879,17
|
|
20230823,102900,56648177,879,879,879,879,1
|
|
20230823,102800,56647298,877,879,879,877,48
|
|
20230823,102700,56605116,878,877,878,877,77
|
|
20230823,102600,56537530,878,878,878,878,0
|
|
20230823,102500,56537530,878,878,878,878,1
|
|
20230823,102400,56536652,878,878,878,877,14
|
|
20230823,102300,56524370,878,877,878,877,102
|
|
20230823,102200,56434914,877,877,877,877,425
|
|
20230823,102100,56062189,878,878,878,878,0
|
|
20230823,102000,56062189,878,878,878,878,1
|
|
20230823,101900,56061311,877,878,878,877,451
|
|
20230823,101800,55665783,878,878,878,878,168
|
|
20230823,101700,55518279,877,879,879,877,125
|
|
20230823,101600,55408644,879,879,879,879,110
|
|
20230823,101500,55311954,879,879,879,879,100
|
|
20230823,101400,55224054,879,879,879,879,0
|
|
20230823,101300,55224054,879,879,879,879,29
|
|
20230823,101200,55198563,879,879,879,879,0
|
|
20230823,101100,55198563,879,879,879,879,1
|
|
20230823,101000,55197684,877,877,877,877,260
|
|
20230823,100900,54969664,876,876,876,876,0
|
|
20230823,100800,54969664,876,876,876,876,267
|
|
20230823,100700,54735772,875,875,875,875,0
|
|
20230823,100600,54735772,875,876,876,875,211
|
|
20230823,100500,54551146,876,876,876,876,22
|
|
20230823,100400,54531874,876,877,877,876,15
|
|
20230823,100300,54518729,877,877,877,877,0
|
|
20230823,100200,54518729,877,877,877,877,35
|
|
20230823,100100,54488034,876,876,876,876,13
|
|
20230823,100000,54476646,876,875,876,875,1595
|
|
20230823,095900,53080784,875,875,875,875,0
|
|
20230823,095800,53080784,875,875,875,875,20
|
|
20230823,095700,53063284,875,875,875,875,0
|
|
20230823,095600,53063284,875,875,875,875,10
|
|
20230823,095500,53054534,875,875,875,875,112
|
|
20230823,095400,52956534,874,874,874,874,877
|
|
20230823,095300,52190036,874,874,874,874,0
|
|
20230823,095200,52190036,874,875,875,874,47
|
|
20230823,095100,52148940,876,876,876,876,250
|
|
20230823,095000,51929940,876,876,876,876,3
|
|
20230823,094900,51927312,876,876,876,876,2
|
|
20230823,094800,51925560,874,874,874,874,0
|
|
20230823,094700,51925560,874,874,874,874,0
|
|
20230823,094600,51925560,874,875,875,874,5
|
|
20230823,094500,51921189,874,874,874,874,0
|
|
20230823,094400,51921189,874,875,875,874,100
|
|
20230823,094300,51833771,877,877,877,877,0
|
|
20230823,094200,51833771,877,877,877,877,1
|
|
20230823,094100,51832894,877,877,877,877,6235
|
|
20230823,094000,46364799,877,877,877,877,100
|
|
20230823,093900,46277099,877,877,877,877,0
|
|
20230823,093800,46277099,877,877,877,877,11
|
|
20230823,093700,46267452,878,877,878,877,86
|
|
20230823,093600,46191979,877,878,878,877,1007
|
|
20230823,093500,45307840,878,878,878,878,0
|
|
20230823,093400,45307840,878,878,878,878,0
|
|
20230823,093300,45307840,878,878,878,878,814
|
|
20230823,093200,44593148,878,878,878,878,3
|
|
20230823,093100,44590514,878,878,878,878,20
|
|
20230823,093000,44572954,878,877,878,877,5
|
|
20230823,092900,44568568,877,876,877,876,2602
|
|
20230823,092800,42288212,875,874,875,874,8921
|
|
20230823,092700,34485376,874,874,874,874,7
|
|
20230823,092600,34479258,874,874,874,874,1
|
|
20230823,092500,34478384,874,874,874,873,1873
|
|
20230823,092400,32842382,874,874,874,874,5
|
|
20230823,092300,32838012,874,874,874,874,60
|
|
20230823,092200,32785572,874,874,874,874,15
|
|
20230823,092100,32772462,875,875,875,875,108
|
|
20230823,092000,32677962,873,874,874,873,16955
|
|
20230823,091900,17862792,874,874,874,873,2519
|
|
20230823,091800,15662686,873,873,873,873,0
|
|
20230823,091700,15662686,873,874,874,873,2741
|
|
20230823,091600,13268793,874,874,874,874,144
|
|
20230823,091500,13142937,873,873,873,873,0
|
|
20230823,091400,13142937,873,873,873,873,3000
|
|
20230823,091300,10523937,873,873,873,873,0
|
|
20230823,091200,10523937,873,875,876,873,24
|
|
20230823,091100,10502918,876,873,876,873,199
|
|
20230823,091000,10328776,876,875,876,875,159
|
|
20230823,090900,10189546,872,872,872,871,3392
|
|
20230823,090800,7232722,872,874,874,872,3870
|
|
20230823,090700,3855824,874,874,874,874,24
|
|
20230823,090600,3834848,875,875,875,874,126
|
|
20230823,090500,3724612,875,876,876,875,514
|
|
20230823,090400,3274362,876,876,876,876,300
|
|
20230823,090300,3011562,876,875,876,874,874
|
|
20230823,090200,2247054,875,876,878,875,682
|
|
20230823,090100,1650142,876,877,877,876,1167
|
|
20230823,090000,626871,877,878,878,877,714
|