683 lines
29 KiB
CSV
683 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,202000,57343364,968,968,968,968,1426
|
|
20230809,201900,57343364,968,968,968,968,0
|
|
20230809,201800,57343364,968,968,968,968,0
|
|
20230809,201700,57343364,968,968,968,968,0
|
|
20230809,201600,57343364,968,968,968,968,0
|
|
20230809,201500,57343364,968,968,968,968,0
|
|
20230809,201400,57343364,968,968,968,968,0
|
|
20230809,201300,57343364,968,968,968,968,0
|
|
20230809,201200,57343364,968,968,968,968,0
|
|
20230809,201100,57343364,968,968,968,968,0
|
|
20230809,201000,57343364,968,968,968,968,0
|
|
20230809,200900,57343364,968,968,968,968,0
|
|
20230809,200800,57343364,968,968,968,968,0
|
|
20230809,200700,57343364,968,968,968,968,0
|
|
20230809,200600,57343364,968,968,968,968,0
|
|
20230809,200500,57343364,968,968,968,968,0
|
|
20230809,200400,57343364,968,968,968,968,0
|
|
20230809,200300,57343364,968,968,968,968,0
|
|
20230809,200200,57343364,968,968,968,968,0
|
|
20230809,200100,57343364,968,968,968,968,0
|
|
20230809,200000,57343364,968,968,968,968,0
|
|
20230809,195900,57343364,968,968,968,968,0
|
|
20230809,195800,57343364,968,968,968,968,0
|
|
20230809,195700,57343364,968,968,968,968,0
|
|
20230809,195600,57343364,968,968,968,968,0
|
|
20230809,195500,57343364,968,968,968,968,0
|
|
20230809,195400,57343364,968,968,968,968,0
|
|
20230809,195300,57343364,968,968,968,968,0
|
|
20230809,195200,57343364,968,968,968,968,0
|
|
20230809,195100,57343364,968,968,968,968,0
|
|
20230809,195000,57343364,968,968,968,968,1426
|
|
20230809,194900,57343364,968,968,968,968,0
|
|
20230809,194800,57343364,968,968,968,968,0
|
|
20230809,194700,57343364,968,968,968,968,0
|
|
20230809,194600,57343364,968,968,968,968,0
|
|
20230809,194500,57343364,968,968,968,968,0
|
|
20230809,194400,57343364,968,968,968,968,0
|
|
20230809,194300,57343364,968,968,968,968,0
|
|
20230809,194200,57343364,968,968,968,968,0
|
|
20230809,194100,57343364,968,968,968,968,0
|
|
20230809,194000,57343364,968,968,968,968,0
|
|
20230809,193900,57343364,968,968,968,968,0
|
|
20230809,193800,57343364,968,968,968,968,0
|
|
20230809,193700,57343364,968,968,968,968,0
|
|
20230809,193600,57343364,968,968,968,968,0
|
|
20230809,193500,57343364,968,968,968,968,0
|
|
20230809,193400,57343364,968,968,968,968,0
|
|
20230809,193300,57343364,968,968,968,968,0
|
|
20230809,193200,57343364,968,968,968,968,0
|
|
20230809,193100,57343364,968,968,968,968,0
|
|
20230809,193000,57343364,968,968,968,968,0
|
|
20230809,192900,57343364,968,968,968,968,0
|
|
20230809,192800,57343364,968,968,968,968,0
|
|
20230809,192700,57343364,968,968,968,968,0
|
|
20230809,192600,57343364,968,968,968,968,0
|
|
20230809,192500,57343364,968,968,968,968,0
|
|
20230809,192400,57343364,968,968,968,968,0
|
|
20230809,192300,57343364,968,968,968,968,0
|
|
20230809,192200,57343364,968,968,968,968,0
|
|
20230809,192100,57343364,968,968,968,968,0
|
|
20230809,192000,57343364,968,968,968,968,1426
|
|
20230809,191900,57343364,968,968,968,968,0
|
|
20230809,191800,57343364,968,968,968,968,0
|
|
20230809,191700,57343364,968,968,968,968,0
|
|
20230809,191600,57343364,968,968,968,968,0
|
|
20230809,191500,57343364,968,968,968,968,0
|
|
20230809,191400,57343364,968,968,968,968,0
|
|
20230809,191300,57343364,968,968,968,968,0
|
|
20230809,191200,57343364,968,968,968,968,0
|
|
20230809,191100,57343364,968,968,968,968,0
|
|
20230809,191000,57343364,968,968,968,968,0
|
|
20230809,190900,57343364,968,968,968,968,0
|
|
20230809,190800,57343364,968,968,968,968,0
|
|
20230809,190700,57343364,968,968,968,968,0
|
|
20230809,190600,57343364,968,968,968,968,0
|
|
20230809,190500,57343364,968,968,968,968,0
|
|
20230809,190400,57343364,968,968,968,968,0
|
|
20230809,190300,57343364,968,968,968,968,0
|
|
20230809,190200,57343364,968,968,968,968,0
|
|
20230809,190100,57343364,968,968,968,968,0
|
|
20230809,190000,57343364,968,968,968,968,0
|
|
20230809,185900,57343364,968,968,968,968,0
|
|
20230809,185800,57343364,968,968,968,968,0
|
|
20230809,185700,57343364,968,968,968,968,0
|
|
20230809,185600,57343364,968,968,968,968,0
|
|
20230809,185500,57343364,968,968,968,968,0
|
|
20230809,185400,57343364,968,968,968,968,0
|
|
20230809,185300,57343364,968,968,968,968,0
|
|
20230809,185200,57343364,968,968,968,968,0
|
|
20230809,185100,57343364,968,968,968,968,0
|
|
20230809,185000,57343364,968,968,968,968,1426
|
|
20230809,184900,57343364,968,968,968,968,0
|
|
20230809,184800,57343364,968,968,968,968,0
|
|
20230809,184700,57343364,968,968,968,968,0
|
|
20230809,184600,57343364,968,968,968,968,0
|
|
20230809,184500,57343364,968,968,968,968,0
|
|
20230809,184400,57343364,968,968,968,968,0
|
|
20230809,184300,57343364,968,968,968,968,0
|
|
20230809,184200,57343364,968,968,968,968,0
|
|
20230809,184100,57343364,968,968,968,968,0
|
|
20230809,184000,57343364,968,968,968,968,0
|
|
20230809,183900,57343364,968,968,968,968,0
|
|
20230809,183800,57343364,968,968,968,968,0
|
|
20230809,183700,57343364,968,968,968,968,0
|
|
20230809,183600,57343364,968,968,968,968,0
|
|
20230809,183500,57343364,968,968,968,968,0
|
|
20230809,183400,57343364,968,968,968,968,0
|
|
20230809,183300,57343364,968,968,968,968,0
|
|
20230809,183200,57343364,968,968,968,968,0
|
|
20230809,183100,57343364,968,968,968,968,0
|
|
20230809,183000,57343364,968,968,968,968,0
|
|
20230809,182900,57343364,968,968,968,968,0
|
|
20230809,182800,57343364,968,968,968,968,0
|
|
20230809,182700,57343364,968,968,968,968,0
|
|
20230809,182600,57343364,968,968,968,968,0
|
|
20230809,182500,57343364,968,968,968,968,0
|
|
20230809,182400,57343364,968,968,968,968,0
|
|
20230809,182300,57343364,968,968,968,968,0
|
|
20230809,182200,57343364,968,968,968,968,0
|
|
20230809,182100,57343364,968,968,968,968,0
|
|
20230809,182000,57343364,968,968,968,968,1426
|
|
20230809,181900,57343364,968,968,968,968,0
|
|
20230809,181800,57343364,968,968,968,968,0
|
|
20230809,181700,57343364,968,968,968,968,0
|
|
20230809,181600,57343364,968,968,968,968,0
|
|
20230809,181500,57343364,968,968,968,968,0
|
|
20230809,181400,57343364,968,968,968,968,0
|
|
20230809,181300,57343364,968,968,968,968,0
|
|
20230809,181200,57343364,968,968,968,968,0
|
|
20230809,181100,57343364,968,968,968,968,0
|
|
20230809,181000,57343364,968,968,968,968,0
|
|
20230809,180900,57343364,968,968,968,968,0
|
|
20230809,180800,57343364,968,968,968,968,0
|
|
20230809,180700,57343364,968,968,968,968,0
|
|
20230809,180600,57343364,968,968,968,968,0
|
|
20230809,180500,57343364,968,968,968,968,0
|
|
20230809,180400,57343364,968,968,968,968,0
|
|
20230809,180300,57343364,968,968,968,968,0
|
|
20230809,180200,57343364,968,968,968,968,0
|
|
20230809,180100,57343364,968,968,968,968,0
|
|
20230809,180000,57343364,968,968,968,968,0
|
|
20230809,175900,57343364,968,968,968,968,0
|
|
20230809,175800,57343364,968,968,968,968,0
|
|
20230809,175700,57343364,968,968,968,968,0
|
|
20230809,175600,57343364,968,968,968,968,0
|
|
20230809,175500,57343364,968,968,968,968,0
|
|
20230809,175400,57343364,968,968,968,968,0
|
|
20230809,175300,57343364,968,968,968,968,0
|
|
20230809,175200,57343364,968,968,968,968,0
|
|
20230809,175100,57343364,968,968,968,968,0
|
|
20230809,175000,57343364,968,968,968,968,1426
|
|
20230809,174900,57343364,968,968,968,968,0
|
|
20230809,174800,57343364,968,968,968,968,0
|
|
20230809,174700,57343364,968,968,968,968,0
|
|
20230809,174600,57343364,968,968,968,968,0
|
|
20230809,174500,57343364,968,968,968,968,0
|
|
20230809,174400,57343364,968,968,968,968,0
|
|
20230809,174300,57343364,968,968,968,968,0
|
|
20230809,174200,57343364,968,968,968,968,0
|
|
20230809,174100,57343364,968,968,968,968,0
|
|
20230809,174000,57343364,968,968,968,968,0
|
|
20230809,173900,57343364,968,968,968,968,0
|
|
20230809,173800,57343364,968,968,968,968,0
|
|
20230809,173700,57343364,968,968,968,968,0
|
|
20230809,173600,57343364,968,968,968,968,0
|
|
20230809,173500,57343364,968,968,968,968,0
|
|
20230809,173400,57343364,968,968,968,968,0
|
|
20230809,173300,57343364,968,968,968,968,0
|
|
20230809,173200,57343364,968,968,968,968,0
|
|
20230809,173100,57343364,968,968,968,968,0
|
|
20230809,173000,57343364,968,968,968,968,0
|
|
20230809,172900,57343364,968,968,968,968,0
|
|
20230809,172800,57343364,968,968,968,968,0
|
|
20230809,172700,57343364,968,968,968,968,0
|
|
20230809,172600,57343364,968,968,968,968,0
|
|
20230809,172500,57343364,968,968,968,968,0
|
|
20230809,172400,57343364,968,968,968,968,0
|
|
20230809,172300,57343364,968,968,968,968,0
|
|
20230809,172200,57343364,968,968,968,968,0
|
|
20230809,172100,57343364,968,968,968,968,0
|
|
20230809,172000,57343364,968,968,968,968,1426
|
|
20230809,171900,57343364,968,968,968,968,0
|
|
20230809,171800,57343364,968,968,968,968,0
|
|
20230809,171700,57343364,968,968,968,968,0
|
|
20230809,171600,57343364,968,968,968,968,0
|
|
20230809,171500,57343364,968,968,968,968,0
|
|
20230809,171400,57343364,968,968,968,968,0
|
|
20230809,171300,57343364,968,968,968,968,0
|
|
20230809,171200,57343364,968,968,968,968,0
|
|
20230809,171100,57343364,968,968,968,968,0
|
|
20230809,171000,57343364,968,968,968,968,0
|
|
20230809,170900,57343364,968,968,968,968,0
|
|
20230809,170800,57343364,968,968,968,968,0
|
|
20230809,170700,57343364,968,968,968,968,0
|
|
20230809,170600,57343364,968,968,968,968,0
|
|
20230809,170500,57343364,968,968,968,968,0
|
|
20230809,170400,57343364,968,968,968,968,0
|
|
20230809,170300,57343364,968,968,968,968,0
|
|
20230809,170200,57343364,968,968,968,968,0
|
|
20230809,170100,57343364,968,968,968,968,0
|
|
20230809,170000,57343364,968,968,968,968,0
|
|
20230809,165900,57343364,968,968,968,968,0
|
|
20230809,165800,57343364,968,968,968,968,0
|
|
20230809,165700,57343364,968,968,968,968,0
|
|
20230809,165600,57343364,968,968,968,968,0
|
|
20230809,165500,57343364,968,968,968,968,0
|
|
20230809,165400,57343364,968,968,968,968,0
|
|
20230809,165300,57343364,968,968,968,968,0
|
|
20230809,165200,57343364,968,968,968,968,0
|
|
20230809,165100,57343364,968,968,968,968,0
|
|
20230809,165000,57343364,968,968,968,968,1426
|
|
20230809,164900,57343364,968,968,968,968,0
|
|
20230809,164800,57343364,968,968,968,968,0
|
|
20230809,164700,57343364,968,968,968,968,0
|
|
20230809,164600,57343364,968,968,968,968,0
|
|
20230809,164500,57343364,968,968,968,968,0
|
|
20230809,164400,57343364,968,968,968,968,0
|
|
20230809,164300,57343364,968,968,968,968,0
|
|
20230809,164200,57343364,968,968,968,968,0
|
|
20230809,164100,57343364,968,968,968,968,0
|
|
20230809,164000,57343364,968,968,968,968,0
|
|
20230809,163900,57343364,968,968,968,968,0
|
|
20230809,163800,57343364,968,968,968,968,0
|
|
20230809,163700,57343364,968,968,968,968,0
|
|
20230809,163600,57343364,968,968,968,968,0
|
|
20230809,163500,57343364,968,968,968,968,0
|
|
20230809,163400,57343364,968,968,968,968,0
|
|
20230809,163300,57343364,968,968,968,968,0
|
|
20230809,163200,57343364,968,968,968,968,0
|
|
20230809,163100,57343364,968,968,968,968,0
|
|
20230809,163000,57343364,968,968,968,968,0
|
|
20230809,162900,57343364,968,968,968,968,0
|
|
20230809,162800,57343364,968,968,968,968,0
|
|
20230809,162700,57343364,968,968,968,968,0
|
|
20230809,162600,57343364,968,968,968,968,0
|
|
20230809,162500,57343364,968,968,968,968,0
|
|
20230809,162400,57343364,968,968,968,968,0
|
|
20230809,162300,57343364,968,968,968,968,0
|
|
20230809,162200,57343364,968,968,968,968,0
|
|
20230809,162100,57343364,968,968,968,968,0
|
|
20230809,162000,57343364,968,968,968,968,1426
|
|
20230809,161900,57343364,968,968,968,968,0
|
|
20230809,161800,57343364,968,968,968,968,0
|
|
20230809,161700,57343364,968,968,968,968,0
|
|
20230809,161600,57343364,968,968,968,968,0
|
|
20230809,161500,57343364,968,968,968,968,0
|
|
20230809,161400,57343364,968,968,968,968,0
|
|
20230809,161300,57343364,968,968,968,968,0
|
|
20230809,161200,57343364,968,968,968,968,0
|
|
20230809,161100,57343364,968,968,968,968,0
|
|
20230809,161000,57343364,968,968,968,968,0
|
|
20230809,160900,57343364,968,968,968,968,0
|
|
20230809,160800,57343364,968,968,968,968,0
|
|
20230809,160700,57343364,968,968,968,968,0
|
|
20230809,160600,57343364,968,968,968,968,0
|
|
20230809,160500,57343364,968,968,968,968,0
|
|
20230809,160400,57343364,968,968,968,968,0
|
|
20230809,160300,57343364,968,968,968,968,0
|
|
20230809,160200,57343364,968,968,968,968,0
|
|
20230809,160100,57343364,968,968,968,968,0
|
|
20230809,160000,57343364,968,968,968,968,0
|
|
20230809,155900,57343364,968,968,968,968,0
|
|
20230809,155800,57343364,968,968,968,968,0
|
|
20230809,155700,57343364,968,968,968,968,0
|
|
20230809,155600,57343364,968,968,968,968,0
|
|
20230809,155500,57343364,968,968,968,968,0
|
|
20230809,155400,57343364,968,968,968,968,0
|
|
20230809,155300,57343364,968,968,968,968,0
|
|
20230809,155200,57343364,968,968,968,968,0
|
|
20230809,155100,57343364,968,968,968,968,0
|
|
20230809,155000,57343364,968,968,968,968,1426
|
|
20230809,154900,57343364,968,968,968,968,0
|
|
20230809,154800,57343364,968,968,968,968,0
|
|
20230809,154700,57343364,968,968,968,968,0
|
|
20230809,154600,57343364,968,968,968,968,0
|
|
20230809,154500,57343364,968,968,968,968,0
|
|
20230809,154400,57343364,968,968,968,968,0
|
|
20230809,154300,57343364,968,968,968,968,0
|
|
20230809,154200,57343364,968,968,968,968,0
|
|
20230809,154100,57343364,968,968,968,968,0
|
|
20230809,154000,57343364,968,968,968,968,0
|
|
20230809,153900,57343364,968,968,968,968,0
|
|
20230809,153800,57343364,968,968,968,968,0
|
|
20230809,153700,57343364,968,968,968,968,0
|
|
20230809,153600,57343364,968,968,968,968,0
|
|
20230809,153500,57343364,968,968,968,968,0
|
|
20230809,153400,57343364,968,968,968,968,0
|
|
20230809,153300,57343364,968,968,968,968,0
|
|
20230809,153200,57343364,968,968,968,968,0
|
|
20230809,153100,57343364,968,968,968,968,0
|
|
20230809,153000,57343364,968,968,968,968,1426
|
|
20230809,152900,55962996,965,965,965,965,0
|
|
20230809,152800,55962996,965,965,965,965,0
|
|
20230809,152700,55962996,965,965,965,965,0
|
|
20230809,152600,55962996,965,965,965,965,0
|
|
20230809,152500,55962996,965,965,965,965,0
|
|
20230809,152400,55962996,965,965,965,965,0
|
|
20230809,152300,55962996,965,965,965,965,0
|
|
20230809,152200,55962996,965,965,965,965,0
|
|
20230809,152100,55962996,965,965,965,965,0
|
|
20230809,152000,55962996,965,965,965,965,0
|
|
20230809,151900,55962996,965,965,965,965,1
|
|
20230809,151800,55962031,964,964,964,964,0
|
|
20230809,151700,55962031,964,964,964,964,67
|
|
20230809,151600,55897443,965,964,965,964,59
|
|
20230809,151500,55840513,964,964,964,964,7
|
|
20230809,151400,55833765,965,965,965,965,54
|
|
20230809,151300,55781655,964,965,965,964,65
|
|
20230809,151200,55718944,965,965,965,965,0
|
|
20230809,151100,55718944,965,965,965,965,54
|
|
20230809,151000,55666834,964,964,964,964,28
|
|
20230809,150900,55639842,965,965,965,965,0
|
|
20230809,150800,55639842,965,965,965,965,0
|
|
20230809,150700,55639842,965,965,965,965,0
|
|
20230809,150600,55639842,965,965,965,965,7
|
|
20230809,150500,55633087,964,964,964,964,7
|
|
20230809,150400,55626339,964,964,964,964,6
|
|
20230809,150300,55620555,964,964,964,964,27
|
|
20230809,150200,55594527,964,964,964,964,15
|
|
20230809,150100,55580067,965,965,965,965,0
|
|
20230809,150000,55580067,965,965,965,965,0
|
|
20230809,145900,55580067,965,965,965,965,0
|
|
20230809,145800,55580067,965,965,965,965,0
|
|
20230809,145700,55580067,965,965,965,965,0
|
|
20230809,145600,55580067,965,965,965,965,35
|
|
20230809,145500,55546292,964,964,964,964,7
|
|
20230809,145400,55539544,964,964,964,964,7
|
|
20230809,145300,55532796,964,964,964,964,13
|
|
20230809,145200,55520264,965,965,965,965,0
|
|
20230809,145100,55520264,965,965,965,965,35
|
|
20230809,145000,55486489,964,964,964,964,7
|
|
20230809,144900,55479741,964,964,964,964,7
|
|
20230809,144800,55472993,964,964,964,964,14
|
|
20230809,144700,55459497,965,965,965,965,0
|
|
20230809,144600,55459497,965,965,965,965,36
|
|
20230809,144500,55424757,964,964,964,964,7
|
|
20230809,144400,55418009,964,963,964,963,34
|
|
20230809,144300,55385240,963,963,963,963,0
|
|
20230809,144200,55385240,963,963,963,963,6
|
|
20230809,144100,55379462,963,963,963,963,7
|
|
20230809,144000,55372721,963,963,963,963,7
|
|
20230809,143900,55365980,963,963,963,963,33
|
|
20230809,143800,55334201,963,962,963,962,8
|
|
20230809,143700,55326504,962,962,962,962,7
|
|
20230809,143600,55319770,962,962,962,962,7
|
|
20230809,143500,55313036,963,963,963,963,304
|
|
20230809,143400,55020284,962,962,962,962,7
|
|
20230809,143300,55013550,962,962,962,962,557
|
|
20230809,143200,54477716,962,962,962,962,7
|
|
20230809,143100,54470982,962,962,962,962,6
|
|
20230809,143000,54465210,962,962,962,962,0
|
|
20230809,142900,54465210,962,962,962,962,7
|
|
20230809,142800,54458476,962,962,962,962,7
|
|
20230809,142700,54451742,962,962,962,962,7
|
|
20230809,142600,54445008,961,961,961,961,7
|
|
20230809,142500,54438281,961,961,961,961,7
|
|
20230809,142400,54431554,961,961,961,961,0
|
|
20230809,142300,54431554,961,961,961,961,7
|
|
20230809,142200,54424827,961,961,961,961,7
|
|
20230809,142100,54418100,960,961,961,960,448
|
|
20230809,142000,53987986,962,962,962,962,6
|
|
20230809,141900,53982214,962,962,962,962,0
|
|
20230809,141800,53982214,962,962,962,962,7
|
|
20230809,141700,53975480,962,962,962,962,7
|
|
20230809,141600,53968746,962,961,962,961,365
|
|
20230809,141500,53617623,961,961,961,961,21
|
|
20230809,141400,53597442,963,963,963,963,0
|
|
20230809,141300,53597442,963,963,963,963,0
|
|
20230809,141200,53597442,963,962,963,962,2
|
|
20230809,141100,53595517,960,960,960,960,7
|
|
20230809,141000,53588797,960,960,960,960,7
|
|
20230809,140900,53582077,960,960,960,960,0
|
|
20230809,140800,53582077,960,960,960,960,6
|
|
20230809,140700,53576317,959,959,959,959,7
|
|
20230809,140600,53569604,958,958,958,958,7
|
|
20230809,140500,53562898,958,958,958,958,7
|
|
20230809,140400,53556192,958,958,958,958,7
|
|
20230809,140300,53549486,958,958,958,958,0
|
|
20230809,140200,53549486,958,962,962,958,37
|
|
20230809,140100,53513924,962,962,962,962,8
|
|
20230809,140000,53506228,962,962,962,962,7
|
|
20230809,135900,53499494,962,962,962,962,48
|
|
20230809,135800,53453318,962,962,962,962,900
|
|
20230809,135700,52587518,960,960,960,960,6
|
|
20230809,135600,52581758,959,959,959,959,7
|
|
20230809,135500,52575045,959,958,959,958,1851
|
|
20230809,135400,50799943,958,958,958,958,7
|
|
20230809,135300,50793237,958,958,958,958,7
|
|
20230809,135200,50786531,959,959,959,959,0
|
|
20230809,135100,50786531,959,958,959,957,8
|
|
20230809,135000,50778869,958,959,959,957,1065
|
|
20230809,134900,49758815,959,959,959,959,37
|
|
20230809,134800,49723332,958,958,958,958,7
|
|
20230809,134700,49716626,959,959,959,959,57
|
|
20230809,134600,49661963,959,959,959,959,6
|
|
20230809,134500,49656209,959,959,959,959,14
|
|
20230809,134400,49642783,959,959,959,959,786
|
|
20230809,134300,48889009,959,962,962,959,753
|
|
20230809,134200,48165988,962,962,962,962,0
|
|
20230809,134100,48165988,962,962,962,962,7
|
|
20230809,134000,48159254,962,962,962,962,7
|
|
20230809,133900,48152520,962,962,962,961,513
|
|
20230809,133800,47659514,962,962,962,962,357
|
|
20230809,133700,47316080,962,963,963,962,9
|
|
20230809,133600,47307420,964,964,964,964,286
|
|
20230809,133500,47031716,963,963,963,963,6
|
|
20230809,133400,47025938,963,963,963,963,7
|
|
20230809,133300,47019197,963,963,963,963,7
|
|
20230809,133200,47012456,963,963,963,963,21
|
|
20230809,133100,46992233,964,964,964,964,0
|
|
20230809,133000,46992233,964,964,964,964,0
|
|
20230809,132900,46992233,964,964,964,964,0
|
|
20230809,132800,46992233,964,962,964,962,48
|
|
20230809,132700,46945997,962,962,962,961,358
|
|
20230809,132600,46601756,963,963,963,963,0
|
|
20230809,132500,46601756,963,964,964,963,102
|
|
20230809,132400,46503430,964,964,964,964,1
|
|
20230809,132300,46502466,964,964,964,964,7
|
|
20230809,132200,46495718,964,964,964,964,7
|
|
20230809,132100,46488970,964,964,964,964,0
|
|
20230809,132000,46488970,964,964,964,964,50
|
|
20230809,131900,46440770,964,964,964,964,196
|
|
20230809,131800,46251826,965,965,965,965,0
|
|
20230809,131700,46251826,965,965,965,965,0
|
|
20230809,131600,46251826,965,965,965,965,0
|
|
20230809,131500,46251826,965,965,965,965,42
|
|
20230809,131400,46211296,965,965,965,965,7
|
|
20230809,131300,46204541,965,965,965,965,26
|
|
20230809,131200,46179451,966,966,966,966,250
|
|
20230809,131100,45937951,967,966,967,966,43
|
|
20230809,131000,45896377,966,966,966,966,0
|
|
20230809,130900,45896377,966,966,966,966,8
|
|
20230809,130800,45888649,966,966,966,966,8
|
|
20230809,130700,45880921,966,966,966,966,7
|
|
20230809,130600,45874159,965,965,965,965,8
|
|
20230809,130500,45866439,965,965,965,965,0
|
|
20230809,130400,45866439,965,965,965,965,8
|
|
20230809,130300,45858719,966,966,966,966,5
|
|
20230809,130200,45853889,966,966,966,966,7
|
|
20230809,130100,45847127,966,966,967,966,142
|
|
20230809,130000,45709919,966,966,966,966,7
|
|
20230809,125900,45703157,967,967,967,967,0
|
|
20230809,125800,45703157,967,967,967,967,0
|
|
20230809,125700,45703157,967,967,967,967,0
|
|
20230809,125600,45703157,967,967,967,967,35
|
|
20230809,125500,45669312,967,967,967,967,0
|
|
20230809,125400,45669312,967,967,967,967,0
|
|
20230809,125300,45669312,967,967,967,967,0
|
|
20230809,125200,45669312,967,967,967,967,0
|
|
20230809,125100,45669312,967,967,967,967,35
|
|
20230809,125000,45635467,967,967,967,967,0
|
|
20230809,124900,45635467,967,967,967,967,0
|
|
20230809,124800,45635467,967,967,967,967,0
|
|
20230809,124700,45635467,967,967,967,967,219
|
|
20230809,124600,45423694,967,967,967,967,1
|
|
20230809,124500,45422727,966,966,966,966,45
|
|
20230809,124400,45379257,965,965,965,965,1
|
|
20230809,124300,45378292,964,964,964,964,0
|
|
20230809,124200,45378292,964,964,964,964,0
|
|
20230809,124100,45378292,964,964,964,964,0
|
|
20230809,124000,45378292,964,964,964,964,0
|
|
20230809,123900,45378292,964,966,966,964,500
|
|
20230809,123800,44895953,967,967,967,967,0
|
|
20230809,123700,44895953,967,967,967,967,0
|
|
20230809,123600,44895953,967,967,967,967,36
|
|
20230809,123500,44861141,967,967,967,967,0
|
|
20230809,123400,44861141,967,967,967,967,0
|
|
20230809,123300,44861141,967,967,967,967,0
|
|
20230809,123200,44861141,967,967,967,967,0
|
|
20230809,123100,44861141,967,966,967,966,26
|
|
20230809,123000,44836024,966,966,966,966,10
|
|
20230809,122900,44826364,965,965,965,965,1
|
|
20230809,122800,44825399,966,966,966,966,0
|
|
20230809,122700,44825399,966,966,966,966,0
|
|
20230809,122600,44825399,966,966,966,966,36
|
|
20230809,122500,44790623,965,965,965,965,0
|
|
20230809,122400,44790623,965,965,965,965,0
|
|
20230809,122300,44790623,965,965,965,965,0
|
|
20230809,122200,44790623,965,964,965,964,975
|
|
20230809,122100,43850579,964,964,964,964,36
|
|
20230809,122000,43815875,964,964,964,964,0
|
|
20230809,121900,43815875,964,964,964,964,0
|
|
20230809,121800,43815875,964,964,964,964,0
|
|
20230809,121700,43815875,964,964,964,964,0
|
|
20230809,121600,43815875,964,964,964,964,36
|
|
20230809,121500,43781171,963,963,963,963,0
|
|
20230809,121400,43781171,963,963,963,963,0
|
|
20230809,121300,43781171,963,963,963,962,248
|
|
20230809,121200,43542585,964,964,964,964,0
|
|
20230809,121100,43542585,964,964,964,964,0
|
|
20230809,121000,43542585,964,964,964,964,0
|
|
20230809,120900,43542585,964,964,964,964,0
|
|
20230809,120800,43542585,964,964,964,964,0
|
|
20230809,120700,43542585,964,964,964,964,251
|
|
20230809,120600,43300621,964,964,964,964,0
|
|
20230809,120500,43300621,964,964,964,964,0
|
|
20230809,120400,43300621,964,964,964,964,374
|
|
20230809,120300,42940085,964,964,964,964,500
|
|
20230809,120200,42458085,964,964,964,964,0
|
|
20230809,120100,42458085,964,964,964,964,22
|
|
20230809,120000,42436877,963,963,963,963,0
|
|
20230809,115900,42436877,963,964,964,963,2118
|
|
20230809,115800,40396857,965,965,965,965,0
|
|
20230809,115700,40396857,965,964,965,964,75
|
|
20230809,115600,40324556,964,964,964,964,0
|
|
20230809,115500,40324556,964,964,964,964,71
|
|
20230809,115400,40256112,963,963,963,963,0
|
|
20230809,115300,40256112,963,963,963,963,0
|
|
20230809,115200,40256112,963,963,963,963,0
|
|
20230809,115100,40256112,963,963,963,963,0
|
|
20230809,115000,40256112,963,963,963,963,198
|
|
20230809,114900,40065438,964,964,964,964,0
|
|
20230809,114800,40065438,964,964,964,964,10
|
|
20230809,114700,40055798,964,964,964,964,60
|
|
20230809,114600,39997958,963,963,963,963,0
|
|
20230809,114500,39997958,963,963,963,963,0
|
|
20230809,114400,39997958,963,963,963,963,0
|
|
20230809,114300,39997958,963,963,963,963,0
|
|
20230809,114200,39997958,963,963,963,963,0
|
|
20230809,114100,39997958,963,963,963,963,0
|
|
20230809,114000,39997958,963,963,963,963,8
|
|
20230809,113900,39990254,963,963,963,963,0
|
|
20230809,113800,39990254,963,963,963,963,45
|
|
20230809,113700,39946919,963,963,963,963,0
|
|
20230809,113600,39946919,963,963,963,963,0
|
|
20230809,113500,39946919,963,963,963,963,0
|
|
20230809,113400,39946919,963,963,963,963,114
|
|
20230809,113300,39837137,962,962,962,962,0
|
|
20230809,113200,39837137,962,962,962,962,0
|
|
20230809,113100,39837137,962,962,962,962,180
|
|
20230809,113000,39663977,962,962,962,962,0
|
|
20230809,112900,39663977,962,962,962,962,0
|
|
20230809,112800,39663977,962,962,962,962,36
|
|
20230809,112700,39629345,962,962,962,962,240
|
|
20230809,112600,39398465,962,962,962,962,0
|
|
20230809,112500,39398465,962,962,962,962,0
|
|
20230809,112400,39398465,962,962,962,962,0
|
|
20230809,112300,39398465,962,962,962,962,0
|
|
20230809,112200,39398465,962,962,962,962,0
|
|
20230809,112100,39398465,962,962,962,962,36
|
|
20230809,112000,39363833,962,962,962,962,0
|
|
20230809,111900,39363833,962,962,962,962,0
|
|
20230809,111800,39363833,962,962,962,962,0
|
|
20230809,111700,39363833,962,962,962,962,0
|
|
20230809,111600,39363833,962,962,962,962,0
|
|
20230809,111500,39363833,962,962,962,962,0
|
|
20230809,111400,39363833,962,962,962,962,0
|
|
20230809,111300,39363833,962,962,962,962,0
|
|
20230809,111200,39363833,962,962,962,962,0
|
|
20230809,111100,39363833,962,962,962,962,0
|
|
20230809,111000,39363833,962,962,962,962,0
|
|
20230809,110900,39363833,962,962,962,962,0
|
|
20230809,110800,39363833,962,962,962,962,0
|
|
20230809,110700,39363833,962,962,962,962,0
|
|
20230809,110600,39363833,962,962,962,962,0
|
|
20230809,110500,39363833,962,962,962,962,0
|
|
20230809,110400,39363833,962,962,962,962,0
|
|
20230809,110300,39363833,962,962,962,962,0
|
|
20230809,110200,39363833,962,962,962,962,0
|
|
20230809,110100,39363833,962,962,962,962,0
|
|
20230809,110000,39363833,962,962,962,962,0
|
|
20230809,105900,39363833,962,962,962,962,10
|
|
20230809,105800,39354213,962,962,962,962,632
|
|
20230809,105700,38746229,964,964,964,964,0
|
|
20230809,105600,38746229,964,964,964,964,5
|
|
20230809,105500,38741409,964,963,964,963,10
|
|
20230809,105400,38731773,962,962,962,962,4
|
|
20230809,105300,38727925,962,962,962,962,4
|
|
20230809,105200,38724077,962,963,964,962,113
|
|
20230809,105100,38615191,962,962,962,962,0
|
|
20230809,105000,38615191,962,962,962,962,2
|
|
20230809,104900,38613267,962,962,962,962,1
|
|
20230809,104800,38612305,962,962,962,962,0
|
|
20230809,104700,38612305,962,962,962,962,0
|
|
20230809,104600,38612305,962,961,962,961,27
|
|
20230809,104500,38586349,961,961,961,961,238
|
|
20230809,104400,38357631,958,958,958,958,0
|
|
20230809,104300,38357631,958,958,958,958,0
|
|
20230809,104200,38357631,958,958,958,958,100
|
|
20230809,104100,38261831,961,961,961,961,0
|
|
20230809,104000,38261831,961,960,961,960,20
|
|
20230809,103900,38242629,959,959,959,959,827
|
|
20230809,103800,37449536,959,959,959,959,30
|
|
20230809,103700,37420766,959,959,959,959,0
|
|
20230809,103600,37420766,959,959,959,959,0
|
|
20230809,103500,37420766,959,959,959,959,0
|
|
20230809,103400,37420766,959,959,959,959,0
|
|
20230809,103300,37420766,959,959,959,959,0
|
|
20230809,103200,37420766,959,959,959,959,0
|
|
20230809,103100,37420766,959,959,959,959,0
|
|
20230809,103000,37420766,959,959,959,959,0
|
|
20230809,102900,37420766,959,959,959,959,938
|
|
20230809,102800,36521224,958,958,958,958,0
|
|
20230809,102700,36521224,958,958,958,958,0
|
|
20230809,102600,36521224,958,958,958,958,0
|
|
20230809,102500,36521224,958,958,958,958,200
|
|
20230809,102400,36329624,959,959,959,959,0
|
|
20230809,102300,36329624,959,959,959,959,0
|
|
20230809,102200,36329624,959,959,959,959,15
|
|
20230809,102100,36315239,959,958,959,958,60
|
|
20230809,102000,36257701,958,958,958,958,11
|
|
20230809,101900,36247163,958,958,958,958,11
|
|
20230809,101800,36236625,958,958,958,958,0
|
|
20230809,101700,36236625,958,958,958,958,311
|
|
20230809,101600,35938687,958,958,958,958,1
|
|
20230809,101500,35937729,958,959,959,958,12
|
|
20230809,101400,35926223,959,958,959,958,20
|
|
20230809,101300,35907061,957,957,957,957,0
|
|
20230809,101200,35907061,957,957,957,957,1
|
|
20230809,101100,35906104,958,958,958,958,0
|
|
20230809,101000,35906104,958,958,958,958,0
|
|
20230809,100900,35906104,958,958,958,958,0
|
|
20230809,100800,35906104,958,958,958,958,0
|
|
20230809,100700,35906104,958,956,958,956,31
|
|
20230809,100600,35876412,956,955,956,955,168
|
|
20230809,100500,35715845,953,953,953,953,0
|
|
20230809,100400,35715845,953,953,953,953,0
|
|
20230809,100300,35715845,953,953,953,953,0
|
|
20230809,100200,35715845,953,953,953,953,0
|
|
20230809,100100,35715845,953,953,953,953,70
|
|
20230809,100000,35649135,952,952,952,952,0
|
|
20230809,095900,35649135,952,952,952,952,0
|
|
20230809,095800,35649135,952,952,952,952,0
|
|
20230809,095700,35649135,952,952,952,952,0
|
|
20230809,095600,35649135,952,952,952,952,32197
|
|
20230809,095500,4997591,951,951,951,951,0
|
|
20230809,095400,4997591,951,951,951,951,0
|
|
20230809,095300,4997591,951,951,951,951,0
|
|
20230809,095200,4997591,951,952,952,951,51
|
|
20230809,095100,4949040,952,952,952,952,0
|
|
20230809,095000,4949040,952,952,952,952,0
|
|
20230809,094900,4949040,952,952,952,952,0
|
|
20230809,094800,4949040,952,952,952,952,0
|
|
20230809,094700,4949040,952,952,952,952,0
|
|
20230809,094600,4949040,952,952,952,952,0
|
|
20230809,094500,4949040,952,952,952,952,0
|
|
20230809,094400,4949040,952,952,952,952,0
|
|
20230809,094300,4949040,952,952,952,952,0
|
|
20230809,094200,4949040,952,952,952,952,0
|
|
20230809,094100,4949040,952,952,952,952,0
|
|
20230809,094000,4949040,952,952,952,952,353
|
|
20230809,093900,4612984,952,952,952,952,0
|
|
20230809,093800,4612984,952,952,952,952,0
|
|
20230809,093700,4612984,952,952,952,952,0
|
|
20230809,093600,4612984,952,952,952,952,10
|
|
20230809,093500,4603464,952,952,952,952,3
|
|
20230809,093400,4600608,952,952,952,952,0
|
|
20230809,093300,4600608,952,952,952,952,0
|
|
20230809,093200,4600608,952,952,952,952,0
|
|
20230809,093100,4600608,952,952,952,952,10
|
|
20230809,093000,4591088,952,952,952,952,0
|
|
20230809,092900,4591088,952,952,952,952,1
|
|
20230809,092800,4590136,952,952,952,952,1
|
|
20230809,092700,4589184,952,952,952,952,0
|
|
20230809,092600,4589184,952,952,952,952,0
|
|
20230809,092500,4589184,952,952,952,952,0
|
|
20230809,092400,4589184,952,952,952,952,0
|
|
20230809,092300,4589184,952,952,952,952,0
|
|
20230809,092200,4589184,952,952,952,952,0
|
|
20230809,092100,4589184,952,952,952,952,0
|
|
20230809,092000,4589184,952,952,952,952,0
|
|
20230809,091900,4589184,952,951,952,950,950
|
|
20230809,091800,3686332,951,951,951,950,134
|
|
20230809,091700,3558900,949,949,949,949,0
|
|
20230809,091600,3558900,949,949,949,949,20
|
|
20230809,091500,3539920,949,949,951,949,29
|
|
20230809,091400,3512393,949,949,949,949,300
|
|
20230809,091300,3227693,949,949,949,949,2
|
|
20230809,091200,3225795,949,949,949,949,8
|
|
20230809,091100,3218203,948,948,948,948,35
|
|
20230809,091000,3185023,948,948,948,948,3
|
|
20230809,090900,3182179,947,947,947,947,500
|
|
20230809,090800,2708679,946,946,946,946,0
|
|
20230809,090700,2708679,946,946,946,946,0
|
|
20230809,090600,2708679,946,946,946,946,0
|
|
20230809,090500,2708679,946,946,946,946,0
|
|
20230809,090400,2708679,946,945,946,945,1521
|
|
20230809,090300,1269827,945,946,946,945,226
|
|
20230809,090200,1056036,946,945,946,945,503
|
|
20230809,090100,580220,944,944,944,944,0
|
|
20230809,090000,580220,944,945,945,944,614
|