591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184800,72301756,517,517,517,517,8108
|
|
20230828,184700,72301756,517,517,517,517,0
|
|
20230828,184600,72301756,517,517,517,517,0
|
|
20230828,184500,72301756,517,517,517,517,0
|
|
20230828,184400,72301756,517,517,517,517,0
|
|
20230828,184300,72301756,517,517,517,517,0
|
|
20230828,184200,72301756,517,517,517,517,0
|
|
20230828,184100,72301756,517,517,517,517,0
|
|
20230828,184000,72301756,517,517,517,517,0
|
|
20230828,183900,72301756,517,517,517,517,0
|
|
20230828,183800,72301756,517,517,517,517,0
|
|
20230828,183700,72301756,517,517,517,517,0
|
|
20230828,183600,72301756,517,517,517,517,0
|
|
20230828,183500,72301756,517,517,517,517,0
|
|
20230828,183400,72301756,517,517,517,517,0
|
|
20230828,183300,72301756,517,517,517,517,0
|
|
20230828,183200,72301756,517,517,517,517,0
|
|
20230828,183100,72301756,517,517,517,517,0
|
|
20230828,183000,72301756,517,517,517,517,0
|
|
20230828,182900,72301756,517,517,517,517,0
|
|
20230828,182800,72301756,517,517,517,517,0
|
|
20230828,182700,72301756,517,517,517,517,0
|
|
20230828,182600,72301756,517,517,517,517,0
|
|
20230828,182500,72301756,517,517,517,517,0
|
|
20230828,182400,72301756,517,517,517,517,0
|
|
20230828,182300,72301756,517,517,517,517,0
|
|
20230828,182200,72301756,517,517,517,517,0
|
|
20230828,182100,72301756,517,517,517,517,0
|
|
20230828,182000,72301756,517,517,517,517,0
|
|
20230828,181900,72301756,517,517,517,517,0
|
|
20230828,181800,72301756,517,517,517,517,8108
|
|
20230828,181700,72301756,517,517,517,517,0
|
|
20230828,181600,72301756,517,517,517,517,0
|
|
20230828,181500,72301756,517,517,517,517,0
|
|
20230828,181400,72301756,517,517,517,517,0
|
|
20230828,181300,72301756,517,517,517,517,0
|
|
20230828,181200,72301756,517,517,517,517,0
|
|
20230828,181100,72301756,517,517,517,517,0
|
|
20230828,181000,72301756,517,517,517,517,0
|
|
20230828,180900,72301756,517,517,517,517,0
|
|
20230828,180800,72301756,517,517,517,517,0
|
|
20230828,180700,72301756,517,517,517,517,0
|
|
20230828,180600,72301756,517,517,517,517,0
|
|
20230828,180500,72301756,517,517,517,517,0
|
|
20230828,180400,72301756,517,517,517,517,0
|
|
20230828,180300,72301756,517,517,517,517,0
|
|
20230828,180200,72301756,517,517,517,517,0
|
|
20230828,180100,72301756,517,517,517,517,0
|
|
20230828,180000,72301756,517,517,517,517,0
|
|
20230828,175900,72301756,517,517,517,517,0
|
|
20230828,175800,72301756,517,517,517,517,0
|
|
20230828,175700,72301756,517,517,517,517,0
|
|
20230828,175600,72301756,517,517,517,517,0
|
|
20230828,175500,72301756,517,517,517,517,0
|
|
20230828,175400,72301756,517,517,517,517,0
|
|
20230828,175300,72301756,517,517,517,517,0
|
|
20230828,175200,72301756,517,517,517,517,0
|
|
20230828,175100,72301756,517,517,517,517,0
|
|
20230828,175000,72301756,517,517,517,517,0
|
|
20230828,174900,72301756,517,517,517,517,0
|
|
20230828,174800,72301756,517,517,517,517,8108
|
|
20230828,174700,72301756,517,517,517,517,0
|
|
20230828,174600,72301756,517,517,517,517,0
|
|
20230828,174500,72301756,517,517,517,517,0
|
|
20230828,174400,72301756,517,517,517,517,0
|
|
20230828,174300,72301756,517,517,517,517,0
|
|
20230828,174200,72301756,517,517,517,517,0
|
|
20230828,174100,72301756,517,517,517,517,0
|
|
20230828,174000,72301756,517,517,517,517,0
|
|
20230828,173900,72301756,517,517,517,517,0
|
|
20230828,173800,72301756,517,517,517,517,0
|
|
20230828,173700,72301756,517,517,517,517,0
|
|
20230828,173600,72301756,517,517,517,517,0
|
|
20230828,173500,72301756,517,517,517,517,0
|
|
20230828,173400,72301756,517,517,517,517,0
|
|
20230828,173300,72301756,517,517,517,517,0
|
|
20230828,173200,72301756,517,517,517,517,0
|
|
20230828,173100,72301756,517,517,517,517,0
|
|
20230828,173000,72301756,517,517,517,517,0
|
|
20230828,172900,72301756,517,517,517,517,0
|
|
20230828,172800,72301756,517,517,517,517,0
|
|
20230828,172700,72301756,517,517,517,517,0
|
|
20230828,172600,72301756,517,517,517,517,0
|
|
20230828,172500,72301756,517,517,517,517,0
|
|
20230828,172400,72301756,517,517,517,517,0
|
|
20230828,172300,72301756,517,517,517,517,0
|
|
20230828,172200,72301756,517,517,517,517,0
|
|
20230828,172100,72301756,517,517,517,517,0
|
|
20230828,172000,72301756,517,517,517,517,0
|
|
20230828,171900,72301756,517,517,517,517,0
|
|
20230828,171800,72301756,517,517,517,517,8108
|
|
20230828,171700,72301756,517,517,517,517,0
|
|
20230828,171600,72301756,517,517,517,517,0
|
|
20230828,171500,72301756,517,517,517,517,0
|
|
20230828,171400,72301756,517,517,517,517,0
|
|
20230828,171300,72301756,517,517,517,517,0
|
|
20230828,171200,72301756,517,517,517,517,0
|
|
20230828,171100,72301756,517,517,517,517,0
|
|
20230828,171000,72301756,517,517,517,517,0
|
|
20230828,170900,72301756,517,517,517,517,0
|
|
20230828,170800,72301756,517,517,517,517,0
|
|
20230828,170700,72301756,517,517,517,517,0
|
|
20230828,170600,72301756,517,517,517,517,0
|
|
20230828,170500,72301756,517,517,517,517,0
|
|
20230828,170400,72301756,517,517,517,517,0
|
|
20230828,170300,72301756,517,517,517,517,0
|
|
20230828,170200,72301756,517,517,517,517,0
|
|
20230828,170100,72301756,517,517,517,517,0
|
|
20230828,170000,72301756,517,517,517,517,0
|
|
20230828,165900,72301756,517,517,517,517,0
|
|
20230828,165800,72301756,517,517,517,517,0
|
|
20230828,165700,72301756,517,517,517,517,0
|
|
20230828,165600,72301756,517,517,517,517,0
|
|
20230828,165500,72301756,517,517,517,517,0
|
|
20230828,165400,72301756,517,517,517,517,0
|
|
20230828,165300,72301756,517,517,517,517,0
|
|
20230828,165200,72301756,517,517,517,517,0
|
|
20230828,165100,72301756,517,517,517,517,0
|
|
20230828,165000,72301756,517,517,517,517,0
|
|
20230828,164900,72301756,517,517,517,517,0
|
|
20230828,164800,72301756,517,517,517,517,8108
|
|
20230828,164700,72301756,517,517,517,517,0
|
|
20230828,164600,72301756,517,517,517,517,0
|
|
20230828,164500,72301756,517,517,517,517,0
|
|
20230828,164400,72301756,517,517,517,517,0
|
|
20230828,164300,72301756,517,517,517,517,0
|
|
20230828,164200,72301756,517,517,517,517,0
|
|
20230828,164100,72301756,517,517,517,517,0
|
|
20230828,164000,72301756,517,517,517,517,0
|
|
20230828,163900,72301756,517,517,517,517,0
|
|
20230828,163800,72301756,517,517,517,517,0
|
|
20230828,163700,72301756,517,517,517,517,0
|
|
20230828,163600,72301756,517,517,517,517,0
|
|
20230828,163500,72301756,517,517,517,517,0
|
|
20230828,163400,72301756,517,517,517,517,0
|
|
20230828,163300,72301756,517,517,517,517,0
|
|
20230828,163200,72301756,517,517,517,517,0
|
|
20230828,163100,72301756,517,517,517,517,0
|
|
20230828,163000,72301756,517,517,517,517,0
|
|
20230828,162900,72301756,517,517,517,517,0
|
|
20230828,162800,72301756,517,517,517,517,0
|
|
20230828,162700,72301756,517,517,517,517,0
|
|
20230828,162600,72301756,517,517,517,517,0
|
|
20230828,162500,72301756,517,517,517,517,0
|
|
20230828,162400,72301756,517,517,517,517,0
|
|
20230828,162300,72301756,517,517,517,517,0
|
|
20230828,162200,72301756,517,517,517,517,0
|
|
20230828,162100,72301756,517,517,517,517,0
|
|
20230828,162000,72301756,517,517,517,517,0
|
|
20230828,161900,72301756,517,517,517,517,0
|
|
20230828,161800,72301756,517,517,517,517,8108
|
|
20230828,161700,72301756,517,517,517,517,0
|
|
20230828,161600,72301756,517,517,517,517,0
|
|
20230828,161500,72301756,517,517,517,517,0
|
|
20230828,161400,72301756,517,517,517,517,0
|
|
20230828,161300,72301756,517,517,517,517,0
|
|
20230828,161200,72301756,517,517,517,517,0
|
|
20230828,161100,72301756,517,517,517,517,0
|
|
20230828,161000,72301756,517,517,517,517,0
|
|
20230828,160900,72301756,517,517,517,517,0
|
|
20230828,160800,72301756,517,517,517,517,0
|
|
20230828,160700,72301756,517,517,517,517,0
|
|
20230828,160600,72301756,517,517,517,517,0
|
|
20230828,160500,72301756,517,517,517,517,0
|
|
20230828,160400,72301756,517,517,517,517,0
|
|
20230828,160300,72301756,517,517,517,517,0
|
|
20230828,160200,72301756,517,517,517,517,0
|
|
20230828,160100,72301756,517,517,517,517,0
|
|
20230828,160000,72301756,517,517,517,517,0
|
|
20230828,155900,72301756,517,517,517,517,0
|
|
20230828,155800,72301756,517,517,517,517,0
|
|
20230828,155700,72301756,517,517,517,517,0
|
|
20230828,155600,72301756,517,517,517,517,0
|
|
20230828,155500,72301756,517,517,517,517,0
|
|
20230828,155400,72301756,517,517,517,517,0
|
|
20230828,155300,72301756,517,517,517,517,0
|
|
20230828,155200,72301756,517,517,517,517,0
|
|
20230828,155100,72301756,517,517,517,517,0
|
|
20230828,155000,72301756,517,517,517,517,0
|
|
20230828,154900,72301756,517,517,517,517,0
|
|
20230828,154800,72301756,517,517,517,517,8108
|
|
20230828,154700,72301756,517,517,517,517,0
|
|
20230828,154600,72301756,517,517,517,517,0
|
|
20230828,154500,72301756,517,517,517,517,0
|
|
20230828,154400,72301756,517,517,517,517,0
|
|
20230828,154300,72301756,517,517,517,517,0
|
|
20230828,154200,72301756,517,517,517,517,0
|
|
20230828,154100,72301756,517,517,517,517,0
|
|
20230828,154000,72301756,517,517,517,517,0
|
|
20230828,153900,72301756,517,517,517,517,0
|
|
20230828,153800,72301756,517,517,517,517,0
|
|
20230828,153700,72301756,517,517,517,517,0
|
|
20230828,153600,72301756,517,517,517,517,0
|
|
20230828,153500,72301756,517,517,517,517,0
|
|
20230828,153400,72301756,517,517,517,517,0
|
|
20230828,153300,72301756,517,517,517,517,0
|
|
20230828,153200,72301756,517,517,517,517,0
|
|
20230828,153100,72301756,517,517,517,517,0
|
|
20230828,153000,72301756,517,517,517,517,8108
|
|
20230828,152900,68109920,506,506,506,506,0
|
|
20230828,152800,68109920,506,506,506,506,0
|
|
20230828,152700,68109920,506,506,506,506,0
|
|
20230828,152600,68109920,506,506,506,506,0
|
|
20230828,152500,68109920,506,506,506,506,0
|
|
20230828,152400,68109920,506,506,506,506,0
|
|
20230828,152300,68109920,506,506,506,506,0
|
|
20230828,152200,68109920,506,506,506,506,0
|
|
20230828,152100,68109920,506,506,506,506,0
|
|
20230828,152000,68109920,506,506,506,506,0
|
|
20230828,151900,68109920,506,506,506,506,0
|
|
20230828,151800,68109920,506,506,506,506,0
|
|
20230828,151700,68109920,506,506,506,506,295
|
|
20230828,151600,67960650,507,507,507,507,2
|
|
20230828,151500,67959636,507,507,507,507,0
|
|
20230828,151400,67959636,507,507,507,507,199
|
|
20230828,151300,67858743,507,509,509,507,301
|
|
20230828,151200,67705536,510,510,510,510,0
|
|
20230828,151100,67705536,510,507,510,507,101
|
|
20230828,151000,67654326,507,507,507,507,200
|
|
20230828,150900,67552926,507,507,507,507,1000
|
|
20230828,150800,67045926,507,507,507,507,200
|
|
20230828,150700,66944526,507,506,507,506,695
|
|
20230828,150600,66592171,506,506,506,506,0
|
|
20230828,150500,66592171,506,506,506,506,0
|
|
20230828,150400,66592171,506,506,506,506,71
|
|
20230828,150300,66556245,506,506,506,506,5
|
|
20230828,150200,66553715,507,507,507,507,46
|
|
20230828,150100,66530393,507,507,507,507,51
|
|
20230828,150000,66504536,507,507,507,507,1218
|
|
20230828,145900,65887010,507,507,507,507,200
|
|
20230828,145800,65785610,510,510,510,510,0
|
|
20230828,145700,65785610,510,510,510,510,0
|
|
20230828,145600,65785610,510,510,510,510,10
|
|
20230828,145500,65780510,510,510,510,510,0
|
|
20230828,145400,65780510,510,510,510,510,0
|
|
20230828,145300,65780510,510,510,510,510,3
|
|
20230828,145200,65778980,509,509,509,509,0
|
|
20230828,145100,65778980,509,509,509,509,200
|
|
20230828,145000,65677180,509,509,509,509,0
|
|
20230828,144900,65677180,509,509,509,509,0
|
|
20230828,144800,65677180,509,510,510,509,3901
|
|
20230828,144700,63691570,509,510,510,509,139
|
|
20230828,144600,63620733,510,510,510,510,0
|
|
20230828,144500,63620733,510,510,510,510,311
|
|
20230828,144400,63462123,510,510,510,510,0
|
|
20230828,144300,63462123,510,510,510,510,3
|
|
20230828,144200,63460593,510,510,510,510,100
|
|
20230828,144100,63409593,512,512,512,512,1
|
|
20230828,144000,63409081,510,510,510,510,0
|
|
20230828,143900,63409081,510,510,512,510,2040
|
|
20230828,143800,62368679,510,510,510,510,0
|
|
20230828,143700,62368679,510,512,512,510,3018
|
|
20230828,143600,60829387,513,513,513,513,192
|
|
20230828,143500,60730891,514,514,514,514,700
|
|
20230828,143400,60371091,515,512,515,512,1600
|
|
20230828,143300,59551886,512,512,512,512,0
|
|
20230828,143200,59551886,512,511,512,509,2303
|
|
20230828,143100,58372770,511,511,511,511,1
|
|
20230828,143000,58372259,510,510,510,510,100
|
|
20230828,142900,58321259,510,510,510,510,0
|
|
20230828,142800,58321259,510,510,510,510,0
|
|
20230828,142700,58321259,510,508,510,508,12876
|
|
20230828,142600,51759391,508,505,508,503,10010
|
|
20230828,142500,46684376,505,505,505,505,0
|
|
20230828,142400,46684376,505,505,505,505,100
|
|
20230828,142300,46633876,505,505,505,505,0
|
|
20230828,142200,46633876,505,505,505,505,2
|
|
20230828,142100,46632866,504,504,504,504,18
|
|
20230828,142000,46623794,505,505,505,505,1
|
|
20230828,141900,46623289,505,505,505,505,500
|
|
20230828,141800,46370789,505,505,505,505,0
|
|
20230828,141700,46370789,505,505,505,505,1
|
|
20230828,141600,46370284,504,504,504,504,0
|
|
20230828,141500,46370284,504,504,504,504,0
|
|
20230828,141400,46370284,504,504,504,504,0
|
|
20230828,141300,46370284,504,504,504,504,0
|
|
20230828,141200,46370284,504,504,504,504,0
|
|
20230828,141100,46370284,504,504,504,504,0
|
|
20230828,141000,46370284,504,504,504,504,0
|
|
20230828,140900,46370284,504,504,504,504,0
|
|
20230828,140800,46370284,504,504,504,504,0
|
|
20230828,140700,46370284,504,504,504,504,0
|
|
20230828,140600,46370284,504,504,504,504,11
|
|
20230828,140500,46364740,504,504,504,504,313
|
|
20230828,140400,46206988,504,504,504,504,0
|
|
20230828,140300,46206988,504,504,504,504,0
|
|
20230828,140200,46206988,504,504,504,504,0
|
|
20230828,140100,46206988,504,504,504,504,0
|
|
20230828,140000,46206988,504,504,504,504,0
|
|
20230828,135900,46206988,504,504,504,504,0
|
|
20230828,135800,46206988,504,504,504,504,1
|
|
20230828,135700,46206484,504,504,504,504,7
|
|
20230828,135600,46202956,504,504,504,504,0
|
|
20230828,135500,46202956,504,504,504,504,0
|
|
20230828,135400,46202956,504,504,504,504,0
|
|
20230828,135300,46202956,504,504,504,504,0
|
|
20230828,135200,46202956,504,504,504,504,0
|
|
20230828,135100,46202956,504,504,504,504,30
|
|
20230828,135000,46187836,503,503,503,503,0
|
|
20230828,134900,46187836,503,503,503,503,0
|
|
20230828,134800,46187836,503,503,503,503,0
|
|
20230828,134700,46187836,503,503,503,503,0
|
|
20230828,134600,46187836,503,503,503,503,0
|
|
20230828,134500,46187836,503,503,503,503,0
|
|
20230828,134400,46187836,503,503,503,503,0
|
|
20230828,134300,46187836,503,503,503,503,0
|
|
20230828,134200,46187836,503,503,503,503,2
|
|
20230828,134100,46186830,503,503,503,503,0
|
|
20230828,134000,46186830,503,503,503,503,69
|
|
20230828,133900,46152123,503,503,503,503,2213
|
|
20230828,133800,45038984,503,504,504,503,1007
|
|
20230828,133700,44532456,504,504,504,504,0
|
|
20230828,133600,44532456,504,504,504,504,11
|
|
20230828,133500,44526912,503,503,503,503,200
|
|
20230828,133400,44426312,503,503,503,503,0
|
|
20230828,133300,44426312,503,504,504,503,300
|
|
20230828,133200,44275382,505,505,505,505,0
|
|
20230828,133100,44275382,505,505,505,505,123
|
|
20230828,133000,44213267,503,505,505,503,1023
|
|
20230828,132900,43698492,505,505,505,505,248
|
|
20230828,132800,43573252,503,504,504,503,400
|
|
20230828,132700,43372030,503,503,503,503,0
|
|
20230828,132600,43372030,503,503,503,503,0
|
|
20230828,132500,43372030,503,503,503,503,0
|
|
20230828,132400,43372030,503,503,503,503,0
|
|
20230828,132300,43372030,503,503,503,503,0
|
|
20230828,132200,43372030,503,503,503,503,0
|
|
20230828,132100,43372030,503,503,503,503,2
|
|
20230828,132000,43371024,503,503,503,503,5
|
|
20230828,131900,43368509,503,503,503,503,0
|
|
20230828,131800,43368509,503,503,503,503,0
|
|
20230828,131700,43368509,503,503,503,503,0
|
|
20230828,131600,43368509,503,503,503,503,0
|
|
20230828,131500,43368509,503,503,503,503,0
|
|
20230828,131400,43368509,503,503,503,503,0
|
|
20230828,131300,43368509,503,503,503,503,500
|
|
20230828,131200,43117009,504,504,504,504,207
|
|
20230828,131100,43012681,504,504,504,504,0
|
|
20230828,131000,43012681,504,504,504,504,0
|
|
20230828,130900,43012681,504,504,504,504,1
|
|
20230828,130800,43012177,505,505,505,505,0
|
|
20230828,130700,43012177,505,505,505,505,194
|
|
20230828,130600,42914207,503,503,503,503,0
|
|
20230828,130500,42914207,503,503,503,503,0
|
|
20230828,130400,42914207,503,503,503,503,0
|
|
20230828,130300,42914207,503,503,503,503,0
|
|
20230828,130200,42914207,503,503,503,503,0
|
|
20230828,130100,42914207,503,503,503,503,0
|
|
20230828,130000,42914207,503,503,503,503,0
|
|
20230828,125900,42914207,503,503,503,503,20
|
|
20230828,125800,42904147,505,505,505,505,0
|
|
20230828,125700,42904147,505,505,505,505,0
|
|
20230828,125600,42904147,505,505,505,505,0
|
|
20230828,125500,42904147,505,505,505,505,0
|
|
20230828,125400,42904147,505,505,505,505,0
|
|
20230828,125300,42904147,505,505,505,505,0
|
|
20230828,125200,42904147,505,504,505,504,1601
|
|
20230828,125100,42096243,504,504,504,504,0
|
|
20230828,125000,42096243,504,504,504,504,6
|
|
20230828,124900,42093219,504,504,504,504,0
|
|
20230828,124800,42093219,504,504,504,504,0
|
|
20230828,124700,42093219,504,504,504,504,0
|
|
20230828,124600,42093219,504,504,504,504,358
|
|
20230828,124500,41912787,504,504,504,504,0
|
|
20230828,124400,41912787,504,504,504,504,0
|
|
20230828,124300,41912787,504,504,504,504,0
|
|
20230828,124200,41912787,504,504,504,504,0
|
|
20230828,124100,41912787,504,504,504,504,0
|
|
20230828,124000,41912787,504,504,504,504,19
|
|
20230828,123900,41903211,504,504,504,504,485
|
|
20230828,123800,41658771,505,505,505,505,40
|
|
20230828,123700,41638571,505,505,505,505,0
|
|
20230828,123600,41638571,505,505,505,505,0
|
|
20230828,123500,41638571,505,505,505,505,0
|
|
20230828,123400,41638571,505,504,505,504,2091
|
|
20230828,123300,40582927,505,505,505,505,0
|
|
20230828,123200,40582927,505,505,505,505,0
|
|
20230828,123100,40582927,505,505,505,505,300
|
|
20230828,123000,40431427,504,503,504,503,510
|
|
20230828,122900,40174437,500,500,500,500,0
|
|
20230828,122800,40174437,500,500,500,500,0
|
|
20230828,122700,40174437,500,500,500,500,0
|
|
20230828,122600,40174437,500,500,500,500,0
|
|
20230828,122500,40174437,500,502,502,500,1600
|
|
20230828,122400,39372437,503,503,503,503,1
|
|
20230828,122300,39371934,503,503,503,503,0
|
|
20230828,122200,39371934,503,503,503,503,0
|
|
20230828,122100,39371934,503,503,503,503,1
|
|
20230828,122000,39371431,503,503,503,503,0
|
|
20230828,121900,39371431,503,503,503,503,0
|
|
20230828,121800,39371431,503,503,503,503,0
|
|
20230828,121700,39371431,503,503,503,503,0
|
|
20230828,121600,39371431,503,503,503,503,0
|
|
20230828,121500,39371431,503,503,503,503,0
|
|
20230828,121400,39371431,503,503,503,503,0
|
|
20230828,121300,39371431,503,503,503,503,1
|
|
20230828,121200,39370928,502,502,502,502,0
|
|
20230828,121100,39370928,502,502,502,502,100
|
|
20230828,121000,39320728,502,502,502,502,0
|
|
20230828,120900,39320728,502,502,502,502,1
|
|
20230828,120800,39320226,503,503,503,503,0
|
|
20230828,120700,39320226,503,503,503,503,1
|
|
20230828,120600,39319723,503,503,503,503,0
|
|
20230828,120500,39319723,503,503,503,503,0
|
|
20230828,120400,39319723,503,503,503,503,0
|
|
20230828,120300,39319723,503,503,503,503,0
|
|
20230828,120200,39319723,503,503,503,503,0
|
|
20230828,120100,39319723,503,503,503,503,0
|
|
20230828,120000,39319723,503,503,503,503,0
|
|
20230828,115900,39319723,503,503,503,503,0
|
|
20230828,115800,39319723,503,503,503,503,0
|
|
20230828,115700,39319723,503,503,503,503,0
|
|
20230828,115600,39319723,503,503,503,503,301
|
|
20230828,115500,39168320,505,505,505,505,0
|
|
20230828,115400,39168320,505,505,505,505,0
|
|
20230828,115300,39168320,505,505,505,505,0
|
|
20230828,115200,39168320,505,505,505,505,0
|
|
20230828,115100,39168320,505,505,505,505,0
|
|
20230828,115000,39168320,505,505,505,505,0
|
|
20230828,114900,39168320,505,505,505,505,2
|
|
20230828,114800,39167310,506,506,506,506,0
|
|
20230828,114700,39167310,506,506,506,506,0
|
|
20230828,114600,39167310,506,506,506,506,0
|
|
20230828,114500,39167310,506,506,506,506,0
|
|
20230828,114400,39167310,506,506,506,506,0
|
|
20230828,114300,39167310,506,503,506,503,3480
|
|
20230828,114200,37410174,502,502,502,502,0
|
|
20230828,114100,37410174,502,502,502,502,0
|
|
20230828,114000,37410174,502,502,502,502,0
|
|
20230828,113900,37410174,502,502,502,502,0
|
|
20230828,113800,37410174,502,502,502,502,0
|
|
20230828,113700,37410174,502,502,502,502,0
|
|
20230828,113600,37410174,502,502,502,502,0
|
|
20230828,113500,37410174,502,502,502,502,0
|
|
20230828,113400,37410174,502,502,502,502,0
|
|
20230828,113300,37410174,502,502,502,502,0
|
|
20230828,113200,37410174,502,502,502,502,0
|
|
20230828,113100,37410174,502,502,502,502,325
|
|
20230828,113000,37247024,502,502,502,502,0
|
|
20230828,112900,37247024,502,502,502,502,1380
|
|
20230828,112800,36554264,504,504,504,504,41
|
|
20230828,112700,36533600,505,505,505,505,100
|
|
20230828,112600,36483100,505,505,505,505,0
|
|
20230828,112500,36483100,505,505,505,505,0
|
|
20230828,112400,36483100,505,505,505,505,0
|
|
20230828,112300,36483100,505,505,505,505,0
|
|
20230828,112200,36483100,505,504,505,504,1000
|
|
20230828,112100,35978871,503,503,503,503,0
|
|
20230828,112000,35978871,503,503,503,503,0
|
|
20230828,111900,35978871,503,503,503,503,0
|
|
20230828,111800,35978871,503,503,503,503,0
|
|
20230828,111700,35978871,503,503,503,503,249
|
|
20230828,111600,35853624,503,503,503,503,0
|
|
20230828,111500,35853624,503,503,503,503,1
|
|
20230828,111400,35853121,500,500,500,500,0
|
|
20230828,111300,35853121,500,500,500,500,697
|
|
20230828,111200,35504621,500,500,500,500,152
|
|
20230828,111100,35428621,500,501,501,500,4151
|
|
20230828,111000,33353071,501,501,501,501,0
|
|
20230828,110900,33353071,501,501,501,501,0
|
|
20230828,110800,33353071,501,502,502,501,2411
|
|
20230828,110700,32144109,502,503,503,502,5000
|
|
20230828,110600,29633603,504,504,504,504,464
|
|
20230828,110500,29399747,504,504,504,504,420
|
|
20230828,110400,29188067,504,504,504,504,2
|
|
20230828,110300,29187059,504,504,504,504,0
|
|
20230828,110200,29187059,504,504,504,504,0
|
|
20230828,110100,29187059,504,504,504,504,0
|
|
20230828,110000,29187059,504,504,504,504,0
|
|
20230828,105900,29187059,504,504,504,504,0
|
|
20230828,105800,29187059,504,504,504,504,0
|
|
20230828,105700,29187059,504,504,504,504,0
|
|
20230828,105600,29187059,504,504,504,504,580
|
|
20230828,105500,28894739,505,505,505,505,0
|
|
20230828,105400,28894739,505,505,505,504,1157
|
|
20230828,105300,28311338,505,505,505,505,97
|
|
20230828,105200,28262353,505,505,505,505,148
|
|
20230828,105100,28187613,506,505,506,505,2581
|
|
20230828,105000,26882647,505,505,505,505,100
|
|
20230828,104900,26832147,504,504,504,504,0
|
|
20230828,104800,26832147,504,504,504,504,0
|
|
20230828,104700,26832147,504,504,504,504,0
|
|
20230828,104600,26832147,504,504,504,504,0
|
|
20230828,104500,26832147,504,504,504,504,230
|
|
20230828,104400,26716227,504,504,504,504,0
|
|
20230828,104300,26716227,504,504,504,504,0
|
|
20230828,104200,26716227,504,504,504,504,0
|
|
20230828,104100,26716227,504,504,504,504,650
|
|
20230828,104000,26388627,505,505,505,505,0
|
|
20230828,103900,26388627,505,505,505,505,942
|
|
20230828,103800,25912917,504,504,504,504,2408
|
|
20230828,103700,24699285,504,504,504,504,240
|
|
20230828,103600,24578325,504,504,504,504,2342
|
|
20230828,103500,23397957,504,504,504,504,710
|
|
20230828,103400,23040117,505,505,505,505,449
|
|
20230828,103300,22813372,505,504,505,504,4080
|
|
20230828,103200,20753501,501,501,501,501,8
|
|
20230828,103100,20749493,502,502,502,502,0
|
|
20230828,103000,20749493,502,501,502,501,17
|
|
20230828,102900,20740966,503,503,503,503,0
|
|
20230828,102800,20740966,503,503,503,503,887
|
|
20230828,102700,20294805,503,503,503,503,0
|
|
20230828,102600,20294805,503,503,503,503,0
|
|
20230828,102500,20294805,503,503,503,503,1
|
|
20230828,102400,20294302,500,500,500,500,0
|
|
20230828,102300,20294302,500,500,500,500,0
|
|
20230828,102200,20294302,500,500,500,500,0
|
|
20230828,102100,20294302,500,500,500,500,0
|
|
20230828,102000,20294302,500,500,500,500,0
|
|
20230828,101900,20294302,500,500,500,500,100
|
|
20230828,101800,20244302,500,500,500,500,0
|
|
20230828,101700,20244302,500,500,500,500,0
|
|
20230828,101600,20244302,500,500,500,500,0
|
|
20230828,101500,20244302,500,500,500,500,0
|
|
20230828,101400,20244302,500,500,500,500,0
|
|
20230828,101300,20244302,500,500,500,500,0
|
|
20230828,101200,20244302,500,500,500,500,0
|
|
20230828,101100,20244302,500,500,500,500,0
|
|
20230828,101000,20244302,500,500,500,500,0
|
|
20230828,100900,20244302,500,500,500,500,0
|
|
20230828,100800,20244302,500,500,500,500,0
|
|
20230828,100700,20244302,500,500,500,500,0
|
|
20230828,100600,20244302,500,500,500,500,0
|
|
20230828,100500,20244302,500,500,500,500,0
|
|
20230828,100400,20244302,500,500,500,500,0
|
|
20230828,100300,20244302,500,500,500,500,107
|
|
20230828,100200,20190802,502,502,502,502,0
|
|
20230828,100100,20190802,502,502,502,502,0
|
|
20230828,100000,20190802,502,502,502,502,9
|
|
20230828,095900,20186284,502,500,502,500,471
|
|
20230828,095800,19949844,502,502,502,502,1
|
|
20230828,095700,19949342,502,502,502,502,0
|
|
20230828,095600,19949342,502,502,502,501,30
|
|
20230828,095500,19934283,502,502,502,502,0
|
|
20230828,095400,19934283,502,502,502,502,17
|
|
20230828,095300,19925749,502,502,502,502,235
|
|
20230828,095200,19807779,501,501,501,501,0
|
|
20230828,095100,19807779,501,501,501,501,0
|
|
20230828,095000,19807779,501,501,501,501,50
|
|
20230828,094900,19782729,502,502,502,502,0
|
|
20230828,094800,19782729,502,502,502,502,0
|
|
20230828,094700,19782729,502,502,502,502,0
|
|
20230828,094600,19782729,502,502,502,502,0
|
|
20230828,094500,19782729,502,502,502,502,0
|
|
20230828,094400,19782729,502,502,502,502,65
|
|
20230828,094300,19750099,502,502,502,502,6
|
|
20230828,094200,19747087,502,502,502,502,39
|
|
20230828,094100,19727509,502,503,503,502,135
|
|
20230828,094000,19659734,500,501,501,500,4000
|
|
20230828,093900,17658301,503,503,503,503,759
|
|
20230828,093800,17276524,503,503,503,503,1
|
|
20230828,093700,17276021,503,503,503,503,22
|
|
20230828,093600,17264955,501,501,501,501,92
|
|
20230828,093500,17218863,503,503,503,503,166
|
|
20230828,093400,17135365,503,503,503,503,0
|
|
20230828,093300,17135365,503,503,503,503,32
|
|
20230828,093200,17119269,503,501,503,501,602
|
|
20230828,093100,16817663,503,503,503,503,1
|
|
20230828,093000,16817160,502,502,502,502,1003
|
|
20230828,092900,16313654,503,503,503,503,247
|
|
20230828,092800,16189413,503,503,503,503,100
|
|
20230828,092700,16139113,503,503,503,503,153
|
|
20230828,092600,16062154,503,503,503,503,0
|
|
20230828,092500,16062154,503,503,503,503,3
|
|
20230828,092400,16060645,504,504,504,504,0
|
|
20230828,092300,16060645,504,504,504,504,1
|
|
20230828,092200,16060141,504,504,504,504,503
|
|
20230828,092100,15806629,503,502,503,502,801
|
|
20230828,092000,15404226,501,501,501,501,29
|
|
20230828,091900,15389697,501,501,501,501,0
|
|
20230828,091800,15389697,501,501,501,501,1071
|
|
20230828,091700,14853126,500,500,500,500,435
|
|
20230828,091600,14635626,500,500,500,500,1450
|
|
20230828,091500,13910626,500,500,500,500,0
|
|
20230828,091400,13910626,500,500,500,500,1
|
|
20230828,091300,13910126,501,501,501,501,0
|
|
20230828,091200,13910126,501,501,501,501,0
|
|
20230828,091100,13910126,501,501,501,501,0
|
|
20230828,091000,13910126,501,501,501,501,30
|
|
20230828,090900,13895096,501,501,501,501,1250
|
|
20230828,090800,13268846,501,501,501,501,219
|
|
20230828,090700,13159127,501,501,501,501,120
|
|
20230828,090600,13099007,501,499,501,499,480
|
|
20230828,090500,12858683,497,497,497,497,0
|
|
20230828,090400,12858683,497,497,497,497,3654
|
|
20230828,090300,11042645,497,497,497,497,295
|
|
20230828,090200,10896030,501,501,501,501,1
|
|
20230828,090100,10895529,496,496,496,496,0
|
|
20230828,090000,10895529,496,495,496,495,21971
|