698 lines
31 KiB
CSV
698 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,203500,400522948,994,994,994,994,1493
|
|
20230809,203400,400522948,994,994,994,994,0
|
|
20230809,203300,400522948,994,994,994,994,0
|
|
20230809,203200,400522948,994,994,994,994,0
|
|
20230809,203100,400522948,994,994,994,994,0
|
|
20230809,203000,400522948,994,994,994,994,0
|
|
20230809,202900,400522948,994,994,994,994,0
|
|
20230809,202800,400522948,994,994,994,994,0
|
|
20230809,202700,400522948,994,994,994,994,0
|
|
20230809,202600,400522948,994,994,994,994,0
|
|
20230809,202500,400522948,994,994,994,994,0
|
|
20230809,202400,400522948,994,994,994,994,0
|
|
20230809,202300,400522948,994,994,994,994,0
|
|
20230809,202200,400522948,994,994,994,994,0
|
|
20230809,202100,400522948,994,994,994,994,0
|
|
20230809,202000,400522948,994,994,994,994,0
|
|
20230809,201900,400522948,994,994,994,994,0
|
|
20230809,201800,400522948,994,994,994,994,0
|
|
20230809,201700,400522948,994,994,994,994,0
|
|
20230809,201600,400522948,994,994,994,994,0
|
|
20230809,201500,400522948,994,994,994,994,0
|
|
20230809,201400,400522948,994,994,994,994,0
|
|
20230809,201300,400522948,994,994,994,994,0
|
|
20230809,201200,400522948,994,994,994,994,0
|
|
20230809,201100,400522948,994,994,994,994,0
|
|
20230809,201000,400522948,994,994,994,994,0
|
|
20230809,200900,400522948,994,994,994,994,0
|
|
20230809,200800,400522948,994,994,994,994,0
|
|
20230809,200700,400522948,994,994,994,994,0
|
|
20230809,200600,400522948,994,994,994,994,0
|
|
20230809,200500,400522948,994,994,994,994,1493
|
|
20230809,200400,400522948,994,994,994,994,0
|
|
20230809,200300,400522948,994,994,994,994,0
|
|
20230809,200200,400522948,994,994,994,994,0
|
|
20230809,200100,400522948,994,994,994,994,0
|
|
20230809,200000,400522948,994,994,994,994,0
|
|
20230809,195900,400522948,994,994,994,994,0
|
|
20230809,195800,400522948,994,994,994,994,0
|
|
20230809,195700,400522948,994,994,994,994,0
|
|
20230809,195600,400522948,994,994,994,994,0
|
|
20230809,195500,400522948,994,994,994,994,0
|
|
20230809,195400,400522948,994,994,994,994,0
|
|
20230809,195300,400522948,994,994,994,994,0
|
|
20230809,195200,400522948,994,994,994,994,0
|
|
20230809,195100,400522948,994,994,994,994,0
|
|
20230809,195000,400522948,994,994,994,994,0
|
|
20230809,194900,400522948,994,994,994,994,0
|
|
20230809,194800,400522948,994,994,994,994,0
|
|
20230809,194700,400522948,994,994,994,994,0
|
|
20230809,194600,400522948,994,994,994,994,0
|
|
20230809,194500,400522948,994,994,994,994,0
|
|
20230809,194400,400522948,994,994,994,994,0
|
|
20230809,194300,400522948,994,994,994,994,0
|
|
20230809,194200,400522948,994,994,994,994,0
|
|
20230809,194100,400522948,994,994,994,994,0
|
|
20230809,194000,400522948,994,994,994,994,0
|
|
20230809,193900,400522948,994,994,994,994,0
|
|
20230809,193800,400522948,994,994,994,994,0
|
|
20230809,193700,400522948,994,994,994,994,0
|
|
20230809,193600,400522948,994,994,994,994,0
|
|
20230809,193500,400522948,994,994,994,994,1493
|
|
20230809,193400,400522948,994,994,994,994,0
|
|
20230809,193300,400522948,994,994,994,994,0
|
|
20230809,193200,400522948,994,994,994,994,0
|
|
20230809,193100,400522948,994,994,994,994,0
|
|
20230809,193000,400522948,994,994,994,994,0
|
|
20230809,192900,400522948,994,994,994,994,0
|
|
20230809,192800,400522948,994,994,994,994,0
|
|
20230809,192700,400522948,994,994,994,994,0
|
|
20230809,192600,400522948,994,994,994,994,0
|
|
20230809,192500,400522948,994,994,994,994,0
|
|
20230809,192400,400522948,994,994,994,994,0
|
|
20230809,192300,400522948,994,994,994,994,0
|
|
20230809,192200,400522948,994,994,994,994,0
|
|
20230809,192100,400522948,994,994,994,994,0
|
|
20230809,192000,400522948,994,994,994,994,0
|
|
20230809,191900,400522948,994,994,994,994,0
|
|
20230809,191800,400522948,994,994,994,994,0
|
|
20230809,191700,400522948,994,994,994,994,0
|
|
20230809,191600,400522948,994,994,994,994,0
|
|
20230809,191500,400522948,994,994,994,994,0
|
|
20230809,191400,400522948,994,994,994,994,0
|
|
20230809,191300,400522948,994,994,994,994,0
|
|
20230809,191200,400522948,994,994,994,994,0
|
|
20230809,191100,400522948,994,994,994,994,0
|
|
20230809,191000,400522948,994,994,994,994,0
|
|
20230809,190900,400522948,994,994,994,994,0
|
|
20230809,190800,400522948,994,994,994,994,0
|
|
20230809,190700,400522948,994,994,994,994,0
|
|
20230809,190600,400522948,994,994,994,994,0
|
|
20230809,190500,400522948,994,994,994,994,1493
|
|
20230809,190400,400522948,994,994,994,994,0
|
|
20230809,190300,400522948,994,994,994,994,0
|
|
20230809,190200,400522948,994,994,994,994,0
|
|
20230809,190100,400522948,994,994,994,994,0
|
|
20230809,190000,400522948,994,994,994,994,0
|
|
20230809,185900,400522948,994,994,994,994,0
|
|
20230809,185800,400522948,994,994,994,994,0
|
|
20230809,185700,400522948,994,994,994,994,0
|
|
20230809,185600,400522948,994,994,994,994,0
|
|
20230809,185500,400522948,994,994,994,994,0
|
|
20230809,185400,400522948,994,994,994,994,0
|
|
20230809,185300,400522948,994,994,994,994,0
|
|
20230809,185200,400522948,994,994,994,994,0
|
|
20230809,185100,400522948,994,994,994,994,0
|
|
20230809,185000,400522948,994,994,994,994,0
|
|
20230809,184900,400522948,994,994,994,994,0
|
|
20230809,184800,400522948,994,994,994,994,0
|
|
20230809,184700,400522948,994,994,994,994,0
|
|
20230809,184600,400522948,994,994,994,994,0
|
|
20230809,184500,400522948,994,994,994,994,0
|
|
20230809,184400,400522948,994,994,994,994,0
|
|
20230809,184300,400522948,994,994,994,994,0
|
|
20230809,184200,400522948,994,994,994,994,0
|
|
20230809,184100,400522948,994,994,994,994,0
|
|
20230809,184000,400522948,994,994,994,994,0
|
|
20230809,183900,400522948,994,994,994,994,0
|
|
20230809,183800,400522948,994,994,994,994,0
|
|
20230809,183700,400522948,994,994,994,994,0
|
|
20230809,183600,400522948,994,994,994,994,0
|
|
20230809,183500,400522948,994,994,994,994,1493
|
|
20230809,183400,400522948,994,994,994,994,0
|
|
20230809,183300,400522948,994,994,994,994,0
|
|
20230809,183200,400522948,994,994,994,994,0
|
|
20230809,183100,400522948,994,994,994,994,0
|
|
20230809,183000,400522948,994,994,994,994,0
|
|
20230809,182900,400522948,994,994,994,994,0
|
|
20230809,182800,400522948,994,994,994,994,0
|
|
20230809,182700,400522948,994,994,994,994,0
|
|
20230809,182600,400522948,994,994,994,994,0
|
|
20230809,182500,400522948,994,994,994,994,0
|
|
20230809,182400,400522948,994,994,994,994,0
|
|
20230809,182300,400522948,994,994,994,994,0
|
|
20230809,182200,400522948,994,994,994,994,0
|
|
20230809,182100,400522948,994,994,994,994,0
|
|
20230809,182000,400522948,994,994,994,994,0
|
|
20230809,181900,400522948,994,994,994,994,0
|
|
20230809,181800,400522948,994,994,994,994,0
|
|
20230809,181700,400522948,994,994,994,994,0
|
|
20230809,181600,400522948,994,994,994,994,0
|
|
20230809,181500,400522948,994,994,994,994,0
|
|
20230809,181400,400522948,994,994,994,994,0
|
|
20230809,181300,400522948,994,994,994,994,0
|
|
20230809,181200,400522948,994,994,994,994,0
|
|
20230809,181100,400522948,994,994,994,994,0
|
|
20230809,181000,400522948,994,994,994,994,0
|
|
20230809,180900,400522948,994,994,994,994,0
|
|
20230809,180800,400522948,994,994,994,994,0
|
|
20230809,180700,400522948,994,994,994,994,0
|
|
20230809,180600,400522948,994,994,994,994,0
|
|
20230809,180500,400522948,994,994,994,994,1493
|
|
20230809,180400,400522948,994,994,994,994,0
|
|
20230809,180300,400522948,994,994,994,994,0
|
|
20230809,180200,400522948,994,994,994,994,0
|
|
20230809,180100,400522948,994,994,994,994,0
|
|
20230809,180000,400522948,994,994,994,994,0
|
|
20230809,175900,400522948,994,994,994,994,0
|
|
20230809,175800,400522948,994,994,994,994,0
|
|
20230809,175700,400522948,994,994,994,994,0
|
|
20230809,175600,400522948,994,994,994,994,0
|
|
20230809,175500,400522948,994,994,994,994,0
|
|
20230809,175400,400522948,994,994,994,994,0
|
|
20230809,175300,400522948,994,994,994,994,0
|
|
20230809,175200,400522948,994,994,994,994,0
|
|
20230809,175100,400522948,994,994,994,994,0
|
|
20230809,175000,400522948,994,994,994,994,0
|
|
20230809,174900,400522948,994,994,994,994,0
|
|
20230809,174800,400522948,994,994,994,994,0
|
|
20230809,174700,400522948,994,994,994,994,0
|
|
20230809,174600,400522948,994,994,994,994,0
|
|
20230809,174500,400522948,994,994,994,994,0
|
|
20230809,174400,400522948,994,994,994,994,0
|
|
20230809,174300,400522948,994,994,994,994,0
|
|
20230809,174200,400522948,994,994,994,994,0
|
|
20230809,174100,400522948,994,994,994,994,0
|
|
20230809,174000,400522948,994,994,994,994,0
|
|
20230809,173900,400522948,994,994,994,994,0
|
|
20230809,173800,400522948,994,994,994,994,0
|
|
20230809,173700,400522948,994,994,994,994,0
|
|
20230809,173600,400522948,994,994,994,994,0
|
|
20230809,173500,400522948,994,994,994,994,1493
|
|
20230809,173400,400522948,994,994,994,994,0
|
|
20230809,173300,400522948,994,994,994,994,0
|
|
20230809,173200,400522948,994,994,994,994,0
|
|
20230809,173100,400522948,994,994,994,994,0
|
|
20230809,173000,400522948,994,994,994,994,0
|
|
20230809,172900,400522948,994,994,994,994,0
|
|
20230809,172800,400522948,994,994,994,994,0
|
|
20230809,172700,400522948,994,994,994,994,0
|
|
20230809,172600,400522948,994,994,994,994,0
|
|
20230809,172500,400522948,994,994,994,994,0
|
|
20230809,172400,400522948,994,994,994,994,0
|
|
20230809,172300,400522948,994,994,994,994,0
|
|
20230809,172200,400522948,994,994,994,994,0
|
|
20230809,172100,400522948,994,994,994,994,0
|
|
20230809,172000,400522948,994,994,994,994,0
|
|
20230809,171900,400522948,994,994,994,994,0
|
|
20230809,171800,400522948,994,994,994,994,0
|
|
20230809,171700,400522948,994,994,994,994,0
|
|
20230809,171600,400522948,994,994,994,994,0
|
|
20230809,171500,400522948,994,994,994,994,0
|
|
20230809,171400,400522948,994,994,994,994,0
|
|
20230809,171300,400522948,994,994,994,994,0
|
|
20230809,171200,400522948,994,994,994,994,0
|
|
20230809,171100,400522948,994,994,994,994,0
|
|
20230809,171000,400522948,994,994,994,994,0
|
|
20230809,170900,400522948,994,994,994,994,0
|
|
20230809,170800,400522948,994,994,994,994,0
|
|
20230809,170700,400522948,994,994,994,994,0
|
|
20230809,170600,400522948,994,994,994,994,0
|
|
20230809,170500,400522948,994,994,994,994,1493
|
|
20230809,170400,400522948,994,994,994,994,0
|
|
20230809,170300,400522948,994,994,994,994,0
|
|
20230809,170200,400522948,994,994,994,994,0
|
|
20230809,170100,400522948,994,994,994,994,0
|
|
20230809,170000,400522948,994,994,994,994,0
|
|
20230809,165900,400522948,994,994,994,994,0
|
|
20230809,165800,400522948,994,994,994,994,0
|
|
20230809,165700,400522948,994,994,994,994,0
|
|
20230809,165600,400522948,994,994,994,994,0
|
|
20230809,165500,400522948,994,994,994,994,0
|
|
20230809,165400,400522948,994,994,994,994,0
|
|
20230809,165300,400522948,994,994,994,994,0
|
|
20230809,165200,400522948,994,994,994,994,0
|
|
20230809,165100,400522948,994,994,994,994,0
|
|
20230809,165000,400522948,994,994,994,994,0
|
|
20230809,164900,400522948,994,994,994,994,0
|
|
20230809,164800,400522948,994,994,994,994,0
|
|
20230809,164700,400522948,994,994,994,994,0
|
|
20230809,164600,400522948,994,994,994,994,0
|
|
20230809,164500,400522948,994,994,994,994,0
|
|
20230809,164400,400522948,994,994,994,994,0
|
|
20230809,164300,400522948,994,994,994,994,0
|
|
20230809,164200,400522948,994,994,994,994,0
|
|
20230809,164100,400522948,994,994,994,994,0
|
|
20230809,164000,400522948,994,994,994,994,0
|
|
20230809,163900,400522948,994,994,994,994,0
|
|
20230809,163800,400522948,994,994,994,994,0
|
|
20230809,163700,400522948,994,994,994,994,0
|
|
20230809,163600,400522948,994,994,994,994,0
|
|
20230809,163500,400522948,994,994,994,994,1493
|
|
20230809,163400,400522948,994,994,994,994,0
|
|
20230809,163300,400522948,994,994,994,994,0
|
|
20230809,163200,400522948,994,994,994,994,0
|
|
20230809,163100,400522948,994,994,994,994,0
|
|
20230809,163000,400522948,994,994,994,994,0
|
|
20230809,162900,400522948,994,994,994,994,0
|
|
20230809,162800,400522948,994,994,994,994,0
|
|
20230809,162700,400522948,994,994,994,994,0
|
|
20230809,162600,400522948,994,994,994,994,0
|
|
20230809,162500,400522948,994,994,994,994,0
|
|
20230809,162400,400522948,994,994,994,994,0
|
|
20230809,162300,400522948,994,994,994,994,0
|
|
20230809,162200,400522948,994,994,994,994,0
|
|
20230809,162100,400522948,994,994,994,994,0
|
|
20230809,162000,400522948,994,994,994,994,0
|
|
20230809,161900,400522948,994,994,994,994,0
|
|
20230809,161800,400522948,994,994,994,994,0
|
|
20230809,161700,400522948,994,994,994,994,0
|
|
20230809,161600,400522948,994,994,994,994,0
|
|
20230809,161500,400522948,994,994,994,994,0
|
|
20230809,161400,400522948,994,994,994,994,0
|
|
20230809,161300,400522948,994,994,994,994,0
|
|
20230809,161200,400522948,994,994,994,994,0
|
|
20230809,161100,400522948,994,994,994,994,0
|
|
20230809,161000,400522948,994,994,994,994,0
|
|
20230809,160900,400522948,994,994,994,994,0
|
|
20230809,160800,400522948,994,994,994,994,0
|
|
20230809,160700,400522948,994,994,994,994,0
|
|
20230809,160600,400522948,994,994,994,994,0
|
|
20230809,160500,400522948,994,994,994,994,1493
|
|
20230809,160400,400522948,994,994,994,994,0
|
|
20230809,160300,400522948,994,994,994,994,0
|
|
20230809,160200,400522948,994,994,994,994,0
|
|
20230809,160100,400522948,994,994,994,994,0
|
|
20230809,160000,400522948,994,994,994,994,0
|
|
20230809,155900,400522948,994,994,994,994,0
|
|
20230809,155800,400522948,994,994,994,994,0
|
|
20230809,155700,400522948,994,994,994,994,0
|
|
20230809,155600,400522948,994,994,994,994,0
|
|
20230809,155500,400522948,994,994,994,994,0
|
|
20230809,155400,400522948,994,994,994,994,0
|
|
20230809,155300,400522948,994,994,994,994,0
|
|
20230809,155200,400522948,994,994,994,994,0
|
|
20230809,155100,400522948,994,994,994,994,0
|
|
20230809,155000,400522948,994,994,994,994,0
|
|
20230809,154900,400522948,994,994,994,994,0
|
|
20230809,154800,400522948,994,994,994,994,0
|
|
20230809,154700,400522948,994,994,994,994,0
|
|
20230809,154600,400522948,994,994,994,994,0
|
|
20230809,154500,400522948,994,994,994,994,0
|
|
20230809,154400,400522948,994,994,994,994,0
|
|
20230809,154300,400522948,994,994,994,994,0
|
|
20230809,154200,400522948,994,994,994,994,0
|
|
20230809,154100,400522948,994,994,994,994,0
|
|
20230809,154000,400522948,994,994,994,994,0
|
|
20230809,153900,400522948,994,994,994,994,0
|
|
20230809,153800,400522948,994,994,994,994,0
|
|
20230809,153700,400522948,994,994,994,994,0
|
|
20230809,153600,400522948,994,994,994,994,0
|
|
20230809,153500,400522948,994,994,994,994,1493
|
|
20230809,153400,400522948,994,994,994,994,0
|
|
20230809,153300,400522948,994,994,994,994,0
|
|
20230809,153200,400522948,994,994,994,994,0
|
|
20230809,153100,400522948,994,994,994,994,0
|
|
20230809,153000,400522948,994,994,994,994,1493
|
|
20230809,152900,399038906,998,998,998,998,0
|
|
20230809,152800,399038906,998,998,998,998,0
|
|
20230809,152700,399038906,998,998,998,998,0
|
|
20230809,152600,399038906,998,998,998,998,0
|
|
20230809,152500,399038906,998,998,998,998,0
|
|
20230809,152400,399038906,998,998,998,998,0
|
|
20230809,152300,399038906,998,998,998,998,0
|
|
20230809,152200,399038906,998,998,998,998,0
|
|
20230809,152100,399038906,998,998,998,998,0
|
|
20230809,152000,399038906,998,998,998,998,0
|
|
20230809,151900,399038906,998,998,998,998,0
|
|
20230809,151800,399038906,998,998,998,998,0
|
|
20230809,151700,399038906,998,1000,1000,998,1717
|
|
20230809,151600,397322506,1000,1000,1000,1000,0
|
|
20230809,151500,397322506,1000,1000,1000,1000,583
|
|
20230809,151400,396739506,1001,1001,1001,1001,400
|
|
20230809,151300,396339106,1001,1001,1001,1001,100
|
|
20230809,151200,396239006,1002,1002,1002,1002,0
|
|
20230809,151100,396239006,1002,1002,1002,1002,0
|
|
20230809,151000,396239006,1002,1002,1002,1002,0
|
|
20230809,150900,396239006,1002,1002,1002,1002,1
|
|
20230809,150800,396238004,1003,1003,1003,1003,0
|
|
20230809,150700,396238004,1003,1003,1003,1003,132
|
|
20230809,150600,396105608,1003,1003,1003,1003,0
|
|
20230809,150500,396105608,1003,1003,1003,1003,0
|
|
20230809,150400,396105608,1003,1003,1003,1003,0
|
|
20230809,150300,396105608,1003,1003,1003,1003,18
|
|
20230809,150200,396087554,1003,1002,1003,1002,507
|
|
20230809,150100,395579340,1004,1004,1004,1004,0
|
|
20230809,150000,395579340,1004,1004,1004,1004,0
|
|
20230809,145900,395579340,1004,1004,1004,1004,1
|
|
20230809,145800,395578336,1001,1001,1001,1001,0
|
|
20230809,145700,395578336,1001,1001,1001,1001,0
|
|
20230809,145600,395578336,1001,1001,1001,1001,0
|
|
20230809,145500,395578336,1001,1001,1001,1001,0
|
|
20230809,145400,395578336,1001,1001,1001,1001,0
|
|
20230809,145300,395578336,1001,1001,1001,1001,0
|
|
20230809,145200,395578336,1001,1001,1001,1001,0
|
|
20230809,145100,395578336,1001,1001,1001,1001,0
|
|
20230809,145000,395578336,1001,1001,1001,1001,0
|
|
20230809,144900,395578336,1001,1001,1001,1001,0
|
|
20230809,144800,395578336,1001,1001,1001,1001,0
|
|
20230809,144700,395578336,1001,1001,1001,1001,0
|
|
20230809,144600,395578336,1001,1001,1001,1001,0
|
|
20230809,144500,395578336,1001,1001,1001,1001,308
|
|
20230809,144400,395270028,1000,1000,1000,1000,0
|
|
20230809,144300,395270028,1000,1000,1000,1000,0
|
|
20230809,144200,395270028,1000,1000,1000,1000,4
|
|
20230809,144100,395266028,1007,1006,1007,1006,170
|
|
20230809,144000,395094868,1006,1006,1006,1006,830
|
|
20230809,143900,394259888,1006,1006,1006,1006,0
|
|
20230809,143800,394259888,1006,1006,1006,1006,0
|
|
20230809,143700,394259888,1006,1006,1006,1006,0
|
|
20230809,143600,394259888,1006,1006,1006,1006,0
|
|
20230809,143500,394259888,1006,1006,1006,1006,0
|
|
20230809,143400,394259888,1006,1006,1006,1006,0
|
|
20230809,143300,394259888,1006,1005,1006,1005,20
|
|
20230809,143200,394239786,1006,1006,1006,1006,0
|
|
20230809,143100,394239786,1006,1006,1006,1006,0
|
|
20230809,143000,394239786,1006,1006,1006,1006,0
|
|
20230809,142900,394239786,1006,1006,1006,1006,497
|
|
20230809,142800,393739804,1007,1007,1007,1007,0
|
|
20230809,142700,393739804,1007,1007,1007,1007,0
|
|
20230809,142600,393739804,1007,1007,1007,1007,0
|
|
20230809,142500,393739804,1007,1007,1007,1007,0
|
|
20230809,142400,393739804,1007,1007,1007,1007,0
|
|
20230809,142300,393739804,1007,1007,1007,1007,0
|
|
20230809,142200,393739804,1007,1007,1007,1007,0
|
|
20230809,142100,393739804,1007,1007,1007,1007,0
|
|
20230809,142000,393739804,1007,1007,1007,1007,0
|
|
20230809,141900,393739804,1007,1007,1007,1007,1361
|
|
20230809,141800,392369277,1008,1008,1008,1008,0
|
|
20230809,141700,392369277,1008,1003,1008,1003,2000
|
|
20230809,141600,390359559,1003,1003,1003,1003,0
|
|
20230809,141500,390359559,1003,1003,1003,1003,0
|
|
20230809,141400,390359559,1003,1003,1003,1003,0
|
|
20230809,141300,390359559,1003,1003,1003,1003,0
|
|
20230809,141200,390359559,1003,1002,1003,1002,2000
|
|
20230809,141100,388353662,1003,1002,1003,1002,250
|
|
20230809,141000,388103123,997,997,997,997,1298
|
|
20230809,140900,386809017,1000,1000,1000,1000,0
|
|
20230809,140800,386809017,1000,1000,1000,1000,0
|
|
20230809,140700,386809017,1000,1000,1000,1000,264
|
|
20230809,140600,386545017,1000,1000,1000,1000,736
|
|
20230809,140500,385809017,1000,1000,1000,1000,1794
|
|
20230809,140400,384015017,1000,1000,1000,1000,0
|
|
20230809,140300,384015017,1000,1000,1000,1000,0
|
|
20230809,140200,384015017,1000,1000,1000,1000,0
|
|
20230809,140100,384015017,1000,1000,1000,1000,0
|
|
20230809,140000,384015017,1000,1000,1000,1000,0
|
|
20230809,135900,384015017,1000,1000,1000,1000,44
|
|
20230809,135800,383971017,999,999,999,999,0
|
|
20230809,135700,383971017,999,999,999,999,0
|
|
20230809,135600,383971017,999,999,999,999,0
|
|
20230809,135500,383971017,999,998,999,998,100
|
|
20230809,135400,383871167,999,999,999,999,20
|
|
20230809,135300,383851187,998,998,998,998,0
|
|
20230809,135200,383851187,998,998,998,998,20
|
|
20230809,135100,383831227,998,998,998,998,0
|
|
20230809,135000,383831227,998,998,998,998,0
|
|
20230809,134900,383831227,998,998,998,998,0
|
|
20230809,134800,383831227,998,998,998,998,0
|
|
20230809,134700,383831227,998,998,998,998,0
|
|
20230809,134600,383831227,998,998,998,998,40
|
|
20230809,134500,383791307,1003,1003,1003,1003,0
|
|
20230809,134400,383791307,1003,1003,1003,1003,50
|
|
20230809,134300,383741157,998,998,998,998,0
|
|
20230809,134200,383741157,998,998,998,998,0
|
|
20230809,134100,383741157,998,998,998,998,140
|
|
20230809,134000,383601437,998,998,998,998,300
|
|
20230809,133900,383302037,1000,1000,1000,1000,0
|
|
20230809,133800,383302037,1000,1000,1000,1000,70
|
|
20230809,133700,383232037,1000,1000,1000,1000,0
|
|
20230809,133600,383232037,1000,1000,1000,1000,0
|
|
20230809,133500,383232037,1000,1000,1000,1000,0
|
|
20230809,133400,383232037,1000,1000,1000,1000,0
|
|
20230809,133300,383232037,1000,1000,1000,1000,0
|
|
20230809,133200,383232037,1000,1000,1000,1000,0
|
|
20230809,133100,383232037,1000,1000,1000,1000,0
|
|
20230809,133000,383232037,1000,1000,1000,1000,0
|
|
20230809,132900,383232037,1000,1000,1000,1000,0
|
|
20230809,132800,383232037,1000,1000,1000,1000,0
|
|
20230809,132700,383232037,1000,1000,1000,1000,0
|
|
20230809,132600,383232037,1000,1000,1000,1000,1102
|
|
20230809,132500,382130037,1000,1000,1000,1000,0
|
|
20230809,132400,382130037,1000,1000,1000,1000,0
|
|
20230809,132300,382130037,1000,1000,1000,1000,200
|
|
20230809,132200,381930037,1000,1001,1001,1000,497
|
|
20230809,132100,381433017,1000,1001,1001,1000,414
|
|
20230809,132000,381018677,1000,1001,1001,1000,888
|
|
20230809,131900,380130348,1003,1003,1003,1003,0
|
|
20230809,131800,380130348,1003,1003,1003,1003,0
|
|
20230809,131700,380130348,1003,1003,1003,1003,0
|
|
20230809,131600,380130348,1003,1003,1003,1003,719
|
|
20230809,131500,379409191,1003,1003,1003,1003,0
|
|
20230809,131400,379409191,1003,1003,1003,1003,1
|
|
20230809,131300,379408188,1003,1003,1003,1003,0
|
|
20230809,131200,379408188,1003,1003,1003,1003,0
|
|
20230809,131100,379408188,1003,1001,1003,1001,250
|
|
20230809,131000,379157838,1000,1000,1000,1000,10
|
|
20230809,130900,379147838,1000,1000,1000,1000,90
|
|
20230809,130800,379057838,1000,996,1000,996,11762
|
|
20230809,130700,367307191,992,992,992,992,0
|
|
20230809,130600,367307191,992,992,992,992,0
|
|
20230809,130500,367307191,992,992,992,992,0
|
|
20230809,130400,367307191,992,992,992,992,0
|
|
20230809,130300,367307191,992,992,992,992,0
|
|
20230809,130200,367307191,992,992,992,992,0
|
|
20230809,130100,367307191,992,992,992,992,0
|
|
20230809,130000,367307191,992,992,992,992,0
|
|
20230809,125900,367307191,992,992,992,992,0
|
|
20230809,125800,367307191,992,992,992,992,0
|
|
20230809,125700,367307191,992,991,992,991,75
|
|
20230809,125600,367232865,991,991,991,991,14048
|
|
20230809,125500,353311297,991,991,991,991,0
|
|
20230809,125400,353311297,991,991,991,991,1000
|
|
20230809,125300,352320297,991,991,991,991,10
|
|
20230809,125200,352310387,991,991,991,991,0
|
|
20230809,125100,352310387,991,991,991,991,0
|
|
20230809,125000,352310387,991,991,991,991,0
|
|
20230809,124900,352310387,991,991,991,991,379
|
|
20230809,124800,351934798,991,984,991,984,62242
|
|
20230809,124700,290483806,984,984,985,984,314
|
|
20230809,124600,290174530,984,983,984,983,15
|
|
20230809,124500,290159784,984,983,984,983,64
|
|
20230809,124400,290096821,984,983,984,983,325
|
|
20230809,124300,289777296,984,984,984,984,0
|
|
20230809,124200,289777296,984,984,984,984,0
|
|
20230809,124100,289777296,984,984,984,984,0
|
|
20230809,124000,289777296,984,984,984,984,0
|
|
20230809,123900,289777296,984,984,984,984,0
|
|
20230809,123800,289777296,984,984,984,984,0
|
|
20230809,123700,289777296,984,984,984,984,0
|
|
20230809,123600,289777296,984,984,984,984,0
|
|
20230809,123500,289777296,984,984,984,984,0
|
|
20230809,123400,289777296,984,984,984,984,0
|
|
20230809,123300,289777296,984,984,984,984,3
|
|
20230809,123200,289774344,984,984,984,984,1
|
|
20230809,123100,289773360,986,986,986,986,2000
|
|
20230809,123000,287801360,986,986,986,986,0
|
|
20230809,122900,287801360,986,986,986,986,0
|
|
20230809,122800,287801360,986,983,986,983,2000
|
|
20230809,122700,285831555,983,983,983,983,0
|
|
20230809,122600,285831555,983,983,983,983,0
|
|
20230809,122500,285831555,983,983,983,983,0
|
|
20230809,122400,285831555,983,983,983,983,0
|
|
20230809,122300,285831555,983,983,983,983,0
|
|
20230809,122200,285831555,983,983,983,983,0
|
|
20230809,122100,285831555,983,983,983,983,0
|
|
20230809,122000,285831555,983,983,983,983,0
|
|
20230809,121900,285831555,983,983,983,983,14
|
|
20230809,121800,285817793,982,982,982,982,0
|
|
20230809,121700,285817793,982,982,982,982,0
|
|
20230809,121600,285817793,982,982,982,982,0
|
|
20230809,121500,285817793,982,982,982,982,0
|
|
20230809,121400,285817793,982,982,982,982,0
|
|
20230809,121300,285817793,982,982,982,982,0
|
|
20230809,121200,285817793,982,982,982,982,0
|
|
20230809,121100,285817793,982,982,982,982,0
|
|
20230809,121000,285817793,982,982,983,982,19
|
|
20230809,120900,285799125,982,982,982,982,2
|
|
20230809,120800,285797161,983,983,983,983,233
|
|
20230809,120700,285568122,982,982,982,982,0
|
|
20230809,120600,285568122,982,982,982,982,1
|
|
20230809,120500,285567140,983,983,983,983,0
|
|
20230809,120400,285567140,983,983,983,983,0
|
|
20230809,120300,285567140,983,983,983,983,0
|
|
20230809,120200,285567140,983,983,983,983,0
|
|
20230809,120100,285567140,983,983,983,983,2
|
|
20230809,120000,285565174,982,982,982,982,0
|
|
20230809,115900,285565174,982,982,982,982,0
|
|
20230809,115800,285565174,982,982,982,982,0
|
|
20230809,115700,285565174,982,982,982,982,0
|
|
20230809,115600,285565174,982,982,982,982,0
|
|
20230809,115500,285565174,982,982,982,982,0
|
|
20230809,115400,285565174,982,982,982,982,56
|
|
20230809,115300,285510182,982,982,982,982,0
|
|
20230809,115200,285510182,982,982,982,982,100
|
|
20230809,115100,285411982,982,982,982,982,70
|
|
20230809,115000,285343242,982,982,982,982,9
|
|
20230809,114900,285334404,982,980,982,980,1000
|
|
20230809,114800,284353680,978,978,978,978,0
|
|
20230809,114700,284353680,978,978,978,978,0
|
|
20230809,114600,284353680,978,978,978,978,0
|
|
20230809,114500,284353680,978,978,978,978,0
|
|
20230809,114400,284353680,978,978,978,978,923
|
|
20230809,114300,283450986,977,977,977,977,0
|
|
20230809,114200,283450986,977,977,977,977,0
|
|
20230809,114100,283450986,977,977,977,977,0
|
|
20230809,114000,283450986,977,977,977,977,0
|
|
20230809,113900,283450986,977,977,977,977,0
|
|
20230809,113800,283450986,977,977,977,977,9793
|
|
20230809,113700,273883225,977,977,977,977,0
|
|
20230809,113600,273883225,977,977,977,977,0
|
|
20230809,113500,273883225,977,977,977,977,0
|
|
20230809,113400,273883225,977,977,977,977,0
|
|
20230809,113300,273883225,977,977,977,977,0
|
|
20230809,113200,273883225,977,977,977,977,0
|
|
20230809,113100,273883225,977,977,977,977,0
|
|
20230809,113000,273883225,977,977,977,977,0
|
|
20230809,112900,273883225,977,978,978,976,4772
|
|
20230809,112800,269223394,986,986,986,986,0
|
|
20230809,112700,269223394,986,986,986,986,0
|
|
20230809,112600,269223394,986,986,986,986,0
|
|
20230809,112500,269223394,986,987,987,986,1040
|
|
20230809,112400,268197414,979,981,981,979,13365
|
|
20230809,112300,255103046,981,987,988,981,23558
|
|
20230809,112200,231949124,982,983,983,982,10000
|
|
20230809,112100,222122379,982,995,1000,982,47612
|
|
20230809,112000,175144141,995,995,995,995,0
|
|
20230809,111900,175144141,995,995,995,995,0
|
|
20230809,111800,175144141,995,995,995,995,0
|
|
20230809,111700,175144141,995,995,995,995,417
|
|
20230809,111600,174729226,994,994,994,994,262
|
|
20230809,111500,174468798,985,985,985,985,0
|
|
20230809,111400,174468798,985,985,985,985,0
|
|
20230809,111300,174468798,985,992,997,985,20818
|
|
20230809,111200,153920536,990,990,990,990,0
|
|
20230809,111100,153920536,990,990,990,990,0
|
|
20230809,111000,153920536,990,990,990,990,0
|
|
20230809,110900,153920536,990,990,990,990,0
|
|
20230809,110800,153920536,990,990,990,990,0
|
|
20230809,110700,153920536,990,1007,1007,989,31723
|
|
20230809,110600,122361325,1010,1010,1010,1010,0
|
|
20230809,110500,122361325,1010,1010,1010,1010,0
|
|
20230809,110400,122361325,1010,1010,1010,1010,0
|
|
20230809,110300,122361325,1010,1010,1010,1010,0
|
|
20230809,110200,122361325,1010,1010,1010,1010,12
|
|
20230809,110100,122349205,1010,1010,1010,1010,0
|
|
20230809,110000,122349205,1010,1010,1010,1010,0
|
|
20230809,105900,122349205,1010,1008,1010,1008,2955
|
|
20230809,105800,119365155,1007,1007,1007,1007,0
|
|
20230809,105700,119365155,1007,1007,1007,1007,6
|
|
20230809,105600,119359113,1007,1007,1007,1007,2
|
|
20230809,105500,119357099,1005,1005,1005,1005,161
|
|
20230809,105400,119195294,1000,1000,1000,1000,2
|
|
20230809,105300,119193294,999,999,999,999,0
|
|
20230809,105200,119193294,999,999,999,999,415
|
|
20230809,105100,118778709,998,998,998,998,4001
|
|
20230809,105000,114785711,1000,1003,1003,1000,11000
|
|
20230809,104900,103779206,1001,1001,1001,1001,0
|
|
20230809,104800,103779206,1001,1007,1007,1001,3849
|
|
20230809,104700,99914732,1011,1011,1011,1011,200
|
|
20230809,104600,99712532,1014,1014,1014,1014,0
|
|
20230809,104500,99712532,1014,1014,1014,1014,0
|
|
20230809,104400,99712532,1014,1014,1014,1014,5
|
|
20230809,104300,99707462,1015,1015,1015,1015,0
|
|
20230809,104200,99707462,1015,1015,1015,1015,0
|
|
20230809,104100,99707462,1015,1015,1015,1015,2738
|
|
20230809,104000,96928392,1015,1014,1015,1014,111
|
|
20230809,103900,96815728,1015,1009,1015,1009,8951
|
|
20230809,103800,87773240,1009,1009,1009,1009,0
|
|
20230809,103700,87773240,1009,1009,1009,1009,3
|
|
20230809,103600,87770213,1008,1008,1008,1008,0
|
|
20230809,103500,87770213,1008,1008,1008,1008,0
|
|
20230809,103400,87770213,1008,1007,1008,1007,710
|
|
20230809,103300,87054633,1008,1008,1008,1008,0
|
|
20230809,103200,87054633,1008,1008,1008,1008,0
|
|
20230809,103100,87054633,1008,1008,1008,1008,0
|
|
20230809,103000,87054633,1008,1008,1008,1008,0
|
|
20230809,102900,87054633,1008,1008,1008,1008,0
|
|
20230809,102800,87054633,1008,1008,1008,1008,0
|
|
20230809,102700,87054633,1008,1006,1008,1006,10
|
|
20230809,102600,87044570,1001,1001,1001,1001,6119
|
|
20230809,102500,80919451,1001,1004,1004,1001,30384
|
|
20230809,102400,50504274,1003,1003,1003,1003,0
|
|
20230809,102300,50504274,1003,1003,1003,1002,317
|
|
20230809,102200,50186561,1003,1003,1003,1003,20
|
|
20230809,102100,50166501,1002,1002,1002,1002,0
|
|
20230809,102000,50166501,1002,1002,1002,1002,600
|
|
20230809,101900,49565301,1001,1001,1001,1001,0
|
|
20230809,101800,49565301,1001,1001,1001,1001,0
|
|
20230809,101700,49565301,1001,1001,1001,1001,0
|
|
20230809,101600,49565301,1001,1001,1001,1001,0
|
|
20230809,101500,49565301,1001,1001,1001,1001,0
|
|
20230809,101400,49565301,1001,1005,1005,1001,23362
|
|
20230809,101300,26177460,1009,1009,1009,1009,0
|
|
20230809,101200,26177460,1009,1009,1009,1009,1
|
|
20230809,101100,26176451,1004,1004,1004,1004,0
|
|
20230809,101000,26176451,1004,1004,1008,1004,879
|
|
20230809,100900,25291793,1004,1004,1004,1004,178
|
|
20230809,100800,25113081,1003,1003,1003,1003,1005
|
|
20230809,100700,24105066,1006,1006,1006,1006,1500
|
|
20230809,100600,22596066,1006,1006,1006,1006,0
|
|
20230809,100500,22596066,1006,1006,1006,1006,0
|
|
20230809,100400,22596066,1006,1006,1006,1006,41
|
|
20230809,100300,22554820,1008,1007,1008,1007,496
|
|
20230809,100200,22054864,1008,1008,1008,1007,132
|
|
20230809,100100,21921810,1000,1000,1000,1000,0
|
|
20230809,100000,21921810,1000,1000,1000,1000,0
|
|
20230809,095900,21921810,1000,1000,1000,1000,0
|
|
20230809,095800,21921810,1000,999,1000,999,450
|
|
20230809,095700,21471840,998,998,998,998,0
|
|
20230809,095600,21471840,998,998,998,998,1
|
|
20230809,095500,21470842,998,998,998,998,1
|
|
20230809,095400,21469844,999,999,999,999,488
|
|
20230809,095300,20982332,999,999,999,999,139
|
|
20230809,095200,20843471,998,997,998,997,233
|
|
20230809,095100,20610941,997,997,997,997,0
|
|
20230809,095000,20610941,997,997,997,997,0
|
|
20230809,094900,20610941,997,997,997,997,0
|
|
20230809,094800,20610941,997,997,997,997,0
|
|
20230809,094700,20610941,997,997,997,997,0
|
|
20230809,094600,20610941,997,997,997,997,0
|
|
20230809,094500,20610941,997,997,997,997,157
|
|
20230809,094400,20454412,994,994,994,994,0
|
|
20230809,094300,20454412,994,994,994,994,20
|
|
20230809,094200,20434532,994,994,994,994,0
|
|
20230809,094100,20434532,994,994,994,994,0
|
|
20230809,094000,20434532,994,994,994,994,0
|
|
20230809,093900,20434532,994,994,994,994,5
|
|
20230809,093800,20429562,997,997,997,997,0
|
|
20230809,093700,20429562,997,997,997,997,1
|
|
20230809,093600,20428565,997,997,997,997,39
|
|
20230809,093500,20389682,997,997,997,997,718
|
|
20230809,093400,19673836,997,997,997,997,245
|
|
20230809,093300,19429571,997,997,997,997,6
|
|
20230809,093200,19423589,997,997,997,997,0
|
|
20230809,093100,19423589,997,997,997,997,500
|
|
20230809,093000,18925089,997,997,997,997,28
|
|
20230809,092900,18897173,999,993,999,993,1000
|
|
20230809,092800,17901449,992,992,992,992,0
|
|
20230809,092700,17901449,992,992,992,992,5
|
|
20230809,092600,17896489,992,992,992,992,0
|
|
20230809,092500,17896489,992,988,992,988,5262
|
|
20230809,092400,12687058,985,985,985,985,2
|
|
20230809,092300,12685088,986,985,989,985,555
|
|
20230809,092200,12137726,985,985,985,985,22
|
|
20230809,092100,12116056,985,984,985,984,550
|
|
20230809,092000,11574366,981,981,981,981,0
|
|
20230809,091900,11574366,981,979,981,979,930
|
|
20230809,091800,10662096,979,980,981,978,2119
|
|
20230809,091700,8585657,979,980,980,979,131
|
|
20230809,091600,8457328,979,979,979,979,0
|
|
20230809,091500,8457328,979,981,981,977,1281
|
|
20230809,091400,7201016,981,981,981,981,0
|
|
20230809,091300,7201016,981,981,981,981,0
|
|
20230809,091200,7201016,981,981,981,981,0
|
|
20230809,091100,7201016,981,981,981,981,0
|
|
20230809,091000,7201016,981,981,981,981,1019
|
|
20230809,090900,6201377,981,968,981,968,1040
|
|
20230809,090800,5181410,981,978,981,978,541
|
|
20230809,090700,4651288,980,980,980,980,0
|
|
20230809,090600,4651288,980,980,980,980,0
|
|
20230809,090500,4651288,980,979,980,979,500
|
|
20230809,090400,4161308,980,972,980,972,1000
|
|
20230809,090300,3186105,961,961,961,961,0
|
|
20230809,090200,3186105,961,965,965,961,2000
|
|
20230809,090100,1258365,965,965,965,965,1000
|
|
20230809,090000,293365,965,965,966,965,304
|