623 lines
26 KiB
CSV
623 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,192000,39248328,874,874,874,874,2122
|
|
20230830,191900,39248328,874,874,874,874,0
|
|
20230830,191800,39248328,874,874,874,874,0
|
|
20230830,191700,39248328,874,874,874,874,0
|
|
20230830,191600,39248328,874,874,874,874,0
|
|
20230830,191500,39248328,874,874,874,874,0
|
|
20230830,191400,39248328,874,874,874,874,0
|
|
20230830,191300,39248328,874,874,874,874,0
|
|
20230830,191200,39248328,874,874,874,874,0
|
|
20230830,191100,39248328,874,874,874,874,0
|
|
20230830,191000,39248328,874,874,874,874,0
|
|
20230830,190900,39248328,874,874,874,874,0
|
|
20230830,190800,39248328,874,874,874,874,0
|
|
20230830,190700,39248328,874,874,874,874,0
|
|
20230830,190600,39248328,874,874,874,874,0
|
|
20230830,190500,39248328,874,874,874,874,0
|
|
20230830,190400,39248328,874,874,874,874,0
|
|
20230830,190300,39248328,874,874,874,874,0
|
|
20230830,190200,39248328,874,874,874,874,0
|
|
20230830,190100,39248328,874,874,874,874,0
|
|
20230830,190000,39248328,874,874,874,874,0
|
|
20230830,185900,39248328,874,874,874,874,0
|
|
20230830,185800,39248328,874,874,874,874,0
|
|
20230830,185700,39248328,874,874,874,874,0
|
|
20230830,185600,39248328,874,874,874,874,0
|
|
20230830,185500,39248328,874,874,874,874,0
|
|
20230830,185400,39248328,874,874,874,874,0
|
|
20230830,185300,39248328,874,874,874,874,0
|
|
20230830,185200,39248328,874,874,874,874,0
|
|
20230830,185100,39248328,874,874,874,874,0
|
|
20230830,185000,39248328,874,874,874,874,2122
|
|
20230830,184900,39248328,874,874,874,874,0
|
|
20230830,184800,39248328,874,874,874,874,0
|
|
20230830,184700,39248328,874,874,874,874,0
|
|
20230830,184600,39248328,874,874,874,874,0
|
|
20230830,184500,39248328,874,874,874,874,0
|
|
20230830,184400,39248328,874,874,874,874,0
|
|
20230830,184300,39248328,874,874,874,874,0
|
|
20230830,184200,39248328,874,874,874,874,0
|
|
20230830,184100,39248328,874,874,874,874,0
|
|
20230830,184000,39248328,874,874,874,874,0
|
|
20230830,183900,39248328,874,874,874,874,0
|
|
20230830,183800,39248328,874,874,874,874,0
|
|
20230830,183700,39248328,874,874,874,874,0
|
|
20230830,183600,39248328,874,874,874,874,0
|
|
20230830,183500,39248328,874,874,874,874,0
|
|
20230830,183400,39248328,874,874,874,874,0
|
|
20230830,183300,39248328,874,874,874,874,0
|
|
20230830,183200,39248328,874,874,874,874,0
|
|
20230830,183100,39248328,874,874,874,874,0
|
|
20230830,183000,39248328,874,874,874,874,0
|
|
20230830,182900,39248328,874,874,874,874,0
|
|
20230830,182800,39248328,874,874,874,874,0
|
|
20230830,182700,39248328,874,874,874,874,0
|
|
20230830,182600,39248328,874,874,874,874,0
|
|
20230830,182500,39248328,874,874,874,874,0
|
|
20230830,182400,39248328,874,874,874,874,0
|
|
20230830,182300,39248328,874,874,874,874,0
|
|
20230830,182200,39248328,874,874,874,874,0
|
|
20230830,182100,39248328,874,874,874,874,0
|
|
20230830,182000,39248328,874,874,874,874,2122
|
|
20230830,181900,39248328,874,874,874,874,0
|
|
20230830,181800,39248328,874,874,874,874,0
|
|
20230830,181700,39248328,874,874,874,874,0
|
|
20230830,181600,39248328,874,874,874,874,0
|
|
20230830,181500,39248328,874,874,874,874,0
|
|
20230830,181400,39248328,874,874,874,874,0
|
|
20230830,181300,39248328,874,874,874,874,0
|
|
20230830,181200,39248328,874,874,874,874,0
|
|
20230830,181100,39248328,874,874,874,874,0
|
|
20230830,181000,39248328,874,874,874,874,0
|
|
20230830,180900,39248328,874,874,874,874,0
|
|
20230830,180800,39248328,874,874,874,874,0
|
|
20230830,180700,39248328,874,874,874,874,0
|
|
20230830,180600,39248328,874,874,874,874,0
|
|
20230830,180500,39248328,874,874,874,874,0
|
|
20230830,180400,39248328,874,874,874,874,0
|
|
20230830,180300,39248328,874,874,874,874,0
|
|
20230830,180200,39248328,874,874,874,874,0
|
|
20230830,180100,39248328,874,874,874,874,0
|
|
20230830,180000,39248328,874,874,874,874,0
|
|
20230830,175900,39248328,874,874,874,874,0
|
|
20230830,175800,39248328,874,874,874,874,0
|
|
20230830,175700,39248328,874,874,874,874,0
|
|
20230830,175600,39248328,874,874,874,874,0
|
|
20230830,175500,39248328,874,874,874,874,0
|
|
20230830,175400,39248328,874,874,874,874,0
|
|
20230830,175300,39248328,874,874,874,874,0
|
|
20230830,175200,39248328,874,874,874,874,0
|
|
20230830,175100,39248328,874,874,874,874,0
|
|
20230830,175000,39248328,874,874,874,874,2122
|
|
20230830,174900,39248328,874,874,874,874,0
|
|
20230830,174800,39248328,874,874,874,874,0
|
|
20230830,174700,39248328,874,874,874,874,0
|
|
20230830,174600,39248328,874,874,874,874,0
|
|
20230830,174500,39248328,874,874,874,874,0
|
|
20230830,174400,39248328,874,874,874,874,0
|
|
20230830,174300,39248328,874,874,874,874,0
|
|
20230830,174200,39248328,874,874,874,874,0
|
|
20230830,174100,39248328,874,874,874,874,0
|
|
20230830,174000,39248328,874,874,874,874,0
|
|
20230830,173900,39248328,874,874,874,874,0
|
|
20230830,173800,39248328,874,874,874,874,0
|
|
20230830,173700,39248328,874,874,874,874,0
|
|
20230830,173600,39248328,874,874,874,874,0
|
|
20230830,173500,39248328,874,874,874,874,0
|
|
20230830,173400,39248328,874,874,874,874,0
|
|
20230830,173300,39248328,874,874,874,874,0
|
|
20230830,173200,39248328,874,874,874,874,0
|
|
20230830,173100,39248328,874,874,874,874,0
|
|
20230830,173000,39248328,874,874,874,874,0
|
|
20230830,172900,39248328,874,874,874,874,0
|
|
20230830,172800,39248328,874,874,874,874,0
|
|
20230830,172700,39248328,874,874,874,874,0
|
|
20230830,172600,39248328,874,874,874,874,0
|
|
20230830,172500,39248328,874,874,874,874,0
|
|
20230830,172400,39248328,874,874,874,874,0
|
|
20230830,172300,39248328,874,874,874,874,0
|
|
20230830,172200,39248328,874,874,874,874,0
|
|
20230830,172100,39248328,874,874,874,874,0
|
|
20230830,172000,39248328,874,874,874,874,2122
|
|
20230830,171900,39248328,874,874,874,874,0
|
|
20230830,171800,39248328,874,874,874,874,0
|
|
20230830,171700,39248328,874,874,874,874,0
|
|
20230830,171600,39248328,874,874,874,874,0
|
|
20230830,171500,39248328,874,874,874,874,0
|
|
20230830,171400,39248328,874,874,874,874,0
|
|
20230830,171300,39248328,874,874,874,874,0
|
|
20230830,171200,39248328,874,874,874,874,0
|
|
20230830,171100,39248328,874,874,874,874,0
|
|
20230830,171000,39248328,874,874,874,874,0
|
|
20230830,170900,39248328,874,874,874,874,0
|
|
20230830,170800,39248328,874,874,874,874,0
|
|
20230830,170700,39248328,874,874,874,874,0
|
|
20230830,170600,39248328,874,874,874,874,0
|
|
20230830,170500,39248328,874,874,874,874,0
|
|
20230830,170400,39248328,874,874,874,874,0
|
|
20230830,170300,39248328,874,874,874,874,0
|
|
20230830,170200,39248328,874,874,874,874,0
|
|
20230830,170100,39248328,874,874,874,874,0
|
|
20230830,170000,39248328,874,874,874,874,0
|
|
20230830,165900,39248328,874,874,874,874,0
|
|
20230830,165800,39248328,874,874,874,874,0
|
|
20230830,165700,39248328,874,874,874,874,0
|
|
20230830,165600,39248328,874,874,874,874,0
|
|
20230830,165500,39248328,874,874,874,874,0
|
|
20230830,165400,39248328,874,874,874,874,0
|
|
20230830,165300,39248328,874,874,874,874,0
|
|
20230830,165200,39248328,874,874,874,874,0
|
|
20230830,165100,39248328,874,874,874,874,0
|
|
20230830,165000,39248328,874,874,874,874,2122
|
|
20230830,164900,39248328,874,874,874,874,0
|
|
20230830,164800,39248328,874,874,874,874,0
|
|
20230830,164700,39248328,874,874,874,874,0
|
|
20230830,164600,39248328,874,874,874,874,0
|
|
20230830,164500,39248328,874,874,874,874,0
|
|
20230830,164400,39248328,874,874,874,874,0
|
|
20230830,164300,39248328,874,874,874,874,0
|
|
20230830,164200,39248328,874,874,874,874,0
|
|
20230830,164100,39248328,874,874,874,874,0
|
|
20230830,164000,39248328,874,874,874,874,0
|
|
20230830,163900,39248328,874,874,874,874,0
|
|
20230830,163800,39248328,874,874,874,874,0
|
|
20230830,163700,39248328,874,874,874,874,0
|
|
20230830,163600,39248328,874,874,874,874,0
|
|
20230830,163500,39248328,874,874,874,874,0
|
|
20230830,163400,39248328,874,874,874,874,0
|
|
20230830,163300,39248328,874,874,874,874,0
|
|
20230830,163200,39248328,874,874,874,874,0
|
|
20230830,163100,39248328,874,874,874,874,0
|
|
20230830,163000,39248328,874,874,874,874,0
|
|
20230830,162900,39248328,874,874,874,874,0
|
|
20230830,162800,39248328,874,874,874,874,0
|
|
20230830,162700,39248328,874,874,874,874,0
|
|
20230830,162600,39248328,874,874,874,874,0
|
|
20230830,162500,39248328,874,874,874,874,0
|
|
20230830,162400,39248328,874,874,874,874,0
|
|
20230830,162300,39248328,874,874,874,874,0
|
|
20230830,162200,39248328,874,874,874,874,0
|
|
20230830,162100,39248328,874,874,874,874,0
|
|
20230830,162000,39248328,874,874,874,874,2122
|
|
20230830,161900,39248328,874,874,874,874,0
|
|
20230830,161800,39248328,874,874,874,874,0
|
|
20230830,161700,39248328,874,874,874,874,0
|
|
20230830,161600,39248328,874,874,874,874,0
|
|
20230830,161500,39248328,874,874,874,874,0
|
|
20230830,161400,39248328,874,874,874,874,0
|
|
20230830,161300,39248328,874,874,874,874,0
|
|
20230830,161200,39248328,874,874,874,874,0
|
|
20230830,161100,39248328,874,874,874,874,0
|
|
20230830,161000,39248328,874,874,874,874,0
|
|
20230830,160900,39248328,874,874,874,874,0
|
|
20230830,160800,39248328,874,874,874,874,0
|
|
20230830,160700,39248328,874,874,874,874,0
|
|
20230830,160600,39248328,874,874,874,874,0
|
|
20230830,160500,39248328,874,874,874,874,0
|
|
20230830,160400,39248328,874,874,874,874,0
|
|
20230830,160300,39248328,874,874,874,874,0
|
|
20230830,160200,39248328,874,874,874,874,0
|
|
20230830,160100,39248328,874,874,874,874,0
|
|
20230830,160000,39248328,874,874,874,874,0
|
|
20230830,155900,39248328,874,874,874,874,0
|
|
20230830,155800,39248328,874,874,874,874,0
|
|
20230830,155700,39248328,874,874,874,874,0
|
|
20230830,155600,39248328,874,874,874,874,0
|
|
20230830,155500,39248328,874,874,874,874,0
|
|
20230830,155400,39248328,874,874,874,874,0
|
|
20230830,155300,39248328,874,874,874,874,0
|
|
20230830,155200,39248328,874,874,874,874,0
|
|
20230830,155100,39248328,874,874,874,874,0
|
|
20230830,155000,39248328,874,874,874,874,2122
|
|
20230830,154900,39248328,874,874,874,874,0
|
|
20230830,154800,39248328,874,874,874,874,0
|
|
20230830,154700,39248328,874,874,874,874,0
|
|
20230830,154600,39248328,874,874,874,874,0
|
|
20230830,154500,39248328,874,874,874,874,0
|
|
20230830,154400,39248328,874,874,874,874,0
|
|
20230830,154300,39248328,874,874,874,874,0
|
|
20230830,154200,39248328,874,874,874,874,0
|
|
20230830,154100,39248328,874,874,874,874,0
|
|
20230830,154000,39248328,874,874,874,874,0
|
|
20230830,153900,39248328,874,874,874,874,0
|
|
20230830,153800,39248328,874,874,874,874,0
|
|
20230830,153700,39248328,874,874,874,874,0
|
|
20230830,153600,39248328,874,874,874,874,0
|
|
20230830,153500,39248328,874,874,874,874,0
|
|
20230830,153400,39248328,874,874,874,874,0
|
|
20230830,153300,39248328,874,874,874,874,0
|
|
20230830,153200,39248328,874,874,874,874,0
|
|
20230830,153100,39248328,874,874,874,874,0
|
|
20230830,153000,39248328,874,874,874,874,2122
|
|
20230830,152900,37393700,873,873,873,873,0
|
|
20230830,152800,37393700,873,873,873,873,0
|
|
20230830,152700,37393700,873,873,873,873,0
|
|
20230830,152600,37393700,873,873,873,873,0
|
|
20230830,152500,37393700,873,873,873,873,0
|
|
20230830,152400,37393700,873,873,873,873,0
|
|
20230830,152300,37393700,873,873,873,873,0
|
|
20230830,152200,37393700,873,873,873,873,0
|
|
20230830,152100,37393700,873,873,873,873,0
|
|
20230830,152000,37393700,873,873,873,873,0
|
|
20230830,151900,37393700,873,873,873,873,0
|
|
20230830,151800,37393700,873,873,873,873,1
|
|
20230830,151700,37392827,874,874,874,874,377
|
|
20230830,151600,37063329,874,874,874,874,0
|
|
20230830,151500,37063329,874,874,874,874,0
|
|
20230830,151400,37063329,874,874,874,874,1
|
|
20230830,151300,37062455,876,876,876,876,0
|
|
20230830,151200,37062455,876,876,876,876,0
|
|
20230830,151100,37062455,876,876,876,876,0
|
|
20230830,151000,37062455,876,876,876,876,0
|
|
20230830,150900,37062455,876,876,876,876,0
|
|
20230830,150800,37062455,876,876,876,876,0
|
|
20230830,150700,37062455,876,876,876,876,0
|
|
20230830,150600,37062455,876,876,876,876,0
|
|
20230830,150500,37062455,876,876,876,876,482
|
|
20230830,150400,36640223,880,880,880,880,0
|
|
20230830,150300,36640223,880,880,880,880,0
|
|
20230830,150200,36640223,880,880,880,880,0
|
|
20230830,150100,36640223,880,880,880,880,0
|
|
20230830,150000,36640223,880,880,880,880,0
|
|
20230830,145900,36640223,880,880,880,880,0
|
|
20230830,145800,36640223,880,880,880,880,0
|
|
20230830,145700,36640223,880,880,880,880,0
|
|
20230830,145600,36640223,880,879,880,879,1006
|
|
20230830,145500,35755742,879,879,879,879,0
|
|
20230830,145400,35755742,879,875,879,875,1000
|
|
20230830,145300,34877462,873,873,873,873,0
|
|
20230830,145200,34877462,873,873,873,873,0
|
|
20230830,145100,34877462,873,873,873,873,11
|
|
20230830,145000,34867859,873,873,873,873,0
|
|
20230830,144900,34867859,873,873,873,873,10
|
|
20230830,144800,34859129,873,873,873,873,0
|
|
20230830,144700,34859129,873,873,873,873,10
|
|
20230830,144600,34850399,873,873,873,873,0
|
|
20230830,144500,34850399,873,873,873,873,1
|
|
20230830,144400,34849526,873,873,873,873,0
|
|
20230830,144300,34849526,873,873,873,873,11
|
|
20230830,144200,34839923,873,874,874,873,20
|
|
20230830,144100,34822453,875,873,875,873,17
|
|
20230830,144000,34807592,874,874,874,874,0
|
|
20230830,143900,34807592,874,874,874,874,0
|
|
20230830,143800,34807592,874,874,874,874,0
|
|
20230830,143700,34807592,874,874,874,874,0
|
|
20230830,143600,34807592,874,874,874,874,1
|
|
20230830,143500,34806718,873,873,873,873,1
|
|
20230830,143400,34805845,873,873,873,873,0
|
|
20230830,143300,34805845,873,873,873,873,10
|
|
20230830,143200,34797115,873,873,873,873,39
|
|
20230830,143100,34763068,875,875,875,875,0
|
|
20230830,143000,34763068,875,875,875,875,0
|
|
20230830,142900,34763068,875,875,875,875,0
|
|
20230830,142800,34763068,875,875,875,875,0
|
|
20230830,142700,34763068,875,875,875,875,0
|
|
20230830,142600,34763068,875,875,875,875,0
|
|
20230830,142500,34763068,875,875,875,875,80
|
|
20230830,142400,34693068,875,875,875,875,0
|
|
20230830,142300,34693068,875,875,875,875,0
|
|
20230830,142200,34693068,875,875,875,875,120
|
|
20230830,142100,34588068,875,875,875,875,0
|
|
20230830,142000,34588068,875,875,875,875,0
|
|
20230830,141900,34588068,875,875,875,875,30
|
|
20230830,141800,34561818,875,875,875,875,0
|
|
20230830,141700,34561818,875,875,875,875,0
|
|
20230830,141600,34561818,875,875,875,875,2
|
|
20230830,141500,34560068,876,876,876,876,0
|
|
20230830,141400,34560068,876,876,876,876,0
|
|
20230830,141300,34560068,876,876,876,876,0
|
|
20230830,141200,34560068,876,876,876,876,0
|
|
20230830,141100,34560068,876,876,876,876,12
|
|
20230830,141000,34549556,877,877,877,877,0
|
|
20230830,140900,34549556,877,877,877,877,0
|
|
20230830,140800,34549556,877,877,877,877,0
|
|
20230830,140700,34549556,877,877,877,877,0
|
|
20230830,140600,34549556,877,877,877,877,0
|
|
20230830,140500,34549556,877,873,877,873,2
|
|
20230830,140400,34547806,877,877,877,877,0
|
|
20230830,140300,34547806,877,877,877,877,0
|
|
20230830,140200,34547806,877,877,877,877,0
|
|
20230830,140100,34547806,877,877,877,877,0
|
|
20230830,140000,34547806,877,877,877,877,0
|
|
20230830,135900,34547806,877,877,877,877,2
|
|
20230830,135800,34546052,877,877,877,877,0
|
|
20230830,135700,34546052,877,877,877,877,3
|
|
20230830,135600,34543421,877,874,877,874,16
|
|
20230830,135500,34529434,877,877,877,877,0
|
|
20230830,135400,34529434,877,877,877,877,0
|
|
20230830,135300,34529434,877,877,877,877,0
|
|
20230830,135200,34529434,877,874,877,874,2
|
|
20230830,135100,34527683,876,876,876,876,0
|
|
20230830,135000,34527683,876,876,876,876,0
|
|
20230830,134900,34527683,876,876,876,876,57
|
|
20230830,134800,34477751,876,876,876,876,0
|
|
20230830,134700,34477751,876,876,876,876,0
|
|
20230830,134600,34477751,876,876,876,876,0
|
|
20230830,134500,34477751,876,876,876,876,0
|
|
20230830,134400,34477751,876,876,876,876,0
|
|
20230830,134300,34477751,876,876,876,876,0
|
|
20230830,134200,34477751,876,876,876,876,0
|
|
20230830,134100,34477751,876,876,876,876,0
|
|
20230830,134000,34477751,876,876,876,876,0
|
|
20230830,133900,34477751,876,876,876,876,0
|
|
20230830,133800,34477751,876,876,876,876,0
|
|
20230830,133700,34477751,876,876,876,876,0
|
|
20230830,133600,34477751,876,876,876,876,0
|
|
20230830,133500,34477751,876,876,876,876,0
|
|
20230830,133400,34477751,876,876,876,876,2
|
|
20230830,133300,34475999,876,876,876,876,0
|
|
20230830,133200,34475999,876,876,876,876,4
|
|
20230830,133100,34472495,875,874,875,874,306
|
|
20230830,133000,34204763,871,872,872,871,2193
|
|
20230830,132900,32294577,875,875,875,875,0
|
|
20230830,132800,32294577,875,875,875,875,0
|
|
20230830,132700,32294577,875,875,875,875,0
|
|
20230830,132600,32294577,875,875,875,875,0
|
|
20230830,132500,32294577,875,875,875,875,0
|
|
20230830,132400,32294577,875,875,875,875,0
|
|
20230830,132300,32294577,875,875,875,875,0
|
|
20230830,132200,32294577,875,875,875,875,0
|
|
20230830,132100,32294577,875,875,875,875,12
|
|
20230830,132000,32284077,875,874,875,874,171
|
|
20230830,131900,32134605,874,874,874,874,0
|
|
20230830,131800,32134605,874,874,874,874,1
|
|
20230830,131700,32133731,871,871,871,871,0
|
|
20230830,131600,32133731,871,871,871,871,0
|
|
20230830,131500,32133731,871,871,871,871,22
|
|
20230830,131400,32114569,871,871,871,871,0
|
|
20230830,131300,32114569,871,871,871,871,22
|
|
20230830,131200,32095407,870,870,870,870,22
|
|
20230830,131100,32076267,870,870,870,870,0
|
|
20230830,131000,32076267,870,870,870,870,22
|
|
20230830,130900,32057127,870,870,870,870,0
|
|
20230830,130800,32057127,870,870,870,870,22
|
|
20230830,130700,32037987,870,870,870,870,0
|
|
20230830,130600,32037987,870,870,870,870,22
|
|
20230830,130500,32018847,870,870,870,870,22
|
|
20230830,130400,31999707,873,873,873,873,0
|
|
20230830,130300,31999707,873,870,873,870,90
|
|
20230830,130200,31921203,873,871,873,871,71
|
|
20230830,130100,31859360,870,870,870,870,22
|
|
20230830,130000,31840220,871,872,872,871,2000
|
|
20230830,125900,30098142,872,872,872,872,22
|
|
20230830,125800,30078958,870,870,870,870,0
|
|
20230830,125700,30078958,870,870,870,870,22
|
|
20230830,125600,30059818,870,870,870,870,24
|
|
20230830,125500,30038938,870,870,870,870,0
|
|
20230830,125400,30038938,870,870,870,870,44
|
|
20230830,125300,30000658,870,870,870,870,44
|
|
20230830,125200,29962378,870,870,870,870,44
|
|
20230830,125100,29924098,870,870,870,870,22
|
|
20230830,125000,29904958,870,870,870,870,44
|
|
20230830,124900,29866678,870,870,870,870,44
|
|
20230830,124800,29828398,870,870,870,870,22
|
|
20230830,124700,29809258,870,870,870,870,44
|
|
20230830,124600,29770978,870,870,870,870,22
|
|
20230830,124500,29751838,870,870,874,870,45
|
|
20230830,124400,29712684,870,870,870,870,22
|
|
20230830,124300,29693544,870,870,870,870,66
|
|
20230830,124200,29636124,870,870,870,870,44
|
|
20230830,124100,29597844,870,870,870,870,22
|
|
20230830,124000,29578704,870,870,870,870,44
|
|
20230830,123900,29540424,874,870,874,870,33
|
|
20230830,123800,29511670,870,870,870,870,44
|
|
20230830,123700,29473390,870,870,870,870,22
|
|
20230830,123600,29454250,870,870,870,870,44
|
|
20230830,123500,29415970,870,870,870,870,22
|
|
20230830,123400,29396830,870,870,870,870,66
|
|
20230830,123300,29339410,870,870,870,870,44
|
|
20230830,123200,29301130,870,870,870,870,22
|
|
20230830,123100,29281990,870,870,870,870,44
|
|
20230830,123000,29243710,870,875,875,870,23
|
|
20230830,122900,29223695,870,870,870,870,44
|
|
20230830,122800,29185415,870,870,870,870,22
|
|
20230830,122700,29166275,870,870,870,870,44
|
|
20230830,122600,29127995,870,870,870,870,44
|
|
20230830,122500,29089715,870,870,870,870,44
|
|
20230830,122400,29051435,870,870,870,870,44
|
|
20230830,122300,29013155,870,870,870,870,22
|
|
20230830,122200,28994015,870,870,870,870,44
|
|
20230830,122100,28955735,870,870,870,870,22
|
|
20230830,122000,28936595,870,870,870,870,44
|
|
20230830,121900,28898315,870,870,870,870,44
|
|
20230830,121800,28860035,870,870,870,870,22
|
|
20230830,121700,28840895,870,870,870,870,44
|
|
20230830,121600,28802615,870,870,870,870,22
|
|
20230830,121500,28783475,870,871,875,870,68
|
|
20230830,121400,28724283,870,870,870,870,22
|
|
20230830,121300,28705143,870,870,870,870,44
|
|
20230830,121200,28666863,870,870,870,870,22
|
|
20230830,121100,28647723,871,875,877,870,345
|
|
20230830,121000,28345949,870,870,875,870,45
|
|
20230830,120900,28306794,870,870,870,870,22
|
|
20230830,120800,28287654,870,870,870,870,44
|
|
20230830,120700,28249374,870,870,870,870,22
|
|
20230830,120600,28230234,870,870,870,870,66
|
|
20230830,120500,28172814,870,870,870,870,22
|
|
20230830,120400,28153674,870,870,870,870,44
|
|
20230830,120300,28115394,870,870,870,870,44
|
|
20230830,120200,28077114,870,870,870,870,22
|
|
20230830,120100,28057974,870,870,870,870,44
|
|
20230830,120000,28019694,876,870,876,870,24
|
|
20230830,115900,27998808,870,871,871,870,58
|
|
20230830,115800,27948334,871,871,871,871,8
|
|
20230830,115700,27941366,871,871,871,871,44
|
|
20230830,115600,27903042,871,871,871,871,66
|
|
20230830,115500,27845556,871,871,871,871,22
|
|
20230830,115400,27826394,877,871,877,871,46
|
|
20230830,115300,27786322,871,871,871,871,22
|
|
20230830,115200,27767160,872,872,872,872,44
|
|
20230830,115100,27728792,872,872,872,872,22
|
|
20230830,115000,27709608,872,872,872,872,44
|
|
20230830,114900,27671240,872,872,872,872,44
|
|
20230830,114800,27632872,872,872,872,872,22
|
|
20230830,114700,27613688,872,872,872,872,66
|
|
20230830,114600,27556136,872,872,872,872,22
|
|
20230830,114500,27536952,872,872,872,872,44
|
|
20230830,114400,27498584,878,872,878,872,24
|
|
20230830,114300,27477644,872,872,878,872,45
|
|
20230830,114200,27438398,872,872,872,872,22
|
|
20230830,114100,27419214,872,878,878,872,50
|
|
20230830,114000,27375578,878,872,878,872,46
|
|
20230830,113900,27335454,872,872,872,872,22
|
|
20230830,113800,27316270,873,873,873,873,44
|
|
20230830,113700,27277858,873,873,873,873,44
|
|
20230830,113600,27239446,878,872,878,872,45
|
|
20230830,113500,27200200,872,872,872,872,22
|
|
20230830,113400,27181016,878,872,878,872,45
|
|
20230830,113300,27141770,877,871,877,871,710
|
|
20230830,113200,26519364,877,871,877,871,23
|
|
20230830,113100,26499325,878,871,878,871,46
|
|
20230830,113000,26459245,878,871,878,871,23
|
|
20230830,112900,26439205,878,878,878,871,47
|
|
20230830,112800,26398247,871,871,878,871,45
|
|
20230830,112700,26359045,878,871,878,871,46
|
|
20230830,112600,26318965,878,872,878,871,49
|
|
20230830,112500,26276232,878,872,878,871,48
|
|
20230830,112400,26234366,872,872,872,870,67
|
|
20230830,112300,26176021,872,872,872,872,22
|
|
20230830,112200,26156837,872,872,872,872,44
|
|
20230830,112100,26118469,874,872,874,872,26
|
|
20230830,112000,26095789,872,872,872,872,67
|
|
20230830,111900,26037365,872,872,872,872,22
|
|
20230830,111800,26018181,872,872,872,872,66
|
|
20230830,111700,25960629,872,872,872,872,44
|
|
20230830,111600,25922261,872,872,872,872,22
|
|
20230830,111500,25903077,872,872,872,872,44
|
|
20230830,111400,25864709,872,872,872,872,22
|
|
20230830,111300,25845525,872,872,872,872,44
|
|
20230830,111200,25807157,872,872,872,872,22
|
|
20230830,111100,25787973,872,874,874,872,46
|
|
20230830,111000,25747857,874,873,874,873,37
|
|
20230830,110900,25715553,873,874,874,873,82
|
|
20230830,110800,25643945,874,874,874,874,44
|
|
20230830,110700,25605489,874,874,874,874,22
|
|
20230830,110600,25586261,874,873,874,873,44
|
|
20230830,110500,25547827,873,873,873,873,22
|
|
20230830,110400,25528621,873,874,874,873,44
|
|
20230830,110300,25490187,874,874,874,874,44
|
|
20230830,110200,25451731,874,874,874,874,22
|
|
20230830,110100,25432503,876,876,876,876,44
|
|
20230830,110000,25393959,876,876,876,876,22
|
|
20230830,105900,25374687,876,876,876,876,66
|
|
20230830,105800,25316871,874,874,874,874,22
|
|
20230830,105700,25297643,874,877,885,874,365
|
|
20230830,105600,24975099,877,877,877,877,22
|
|
20230830,105500,24955805,877,877,877,877,44
|
|
20230830,105400,24917217,877,877,877,877,44
|
|
20230830,105300,24878629,877,877,877,877,194
|
|
20230830,105200,24708491,877,877,884,877,49
|
|
20230830,105100,24665483,884,877,884,877,37
|
|
20230830,105000,24632929,877,878,878,877,66
|
|
20230830,104900,24575025,886,875,886,875,322
|
|
20230830,104800,24290268,875,875,875,875,44
|
|
20230830,104700,24251768,875,875,875,875,44
|
|
20230830,104600,24213268,875,883,883,875,23
|
|
20230830,104500,24193135,875,885,885,875,53
|
|
20230830,104400,24146648,875,878,887,875,1132
|
|
20230830,104300,23144801,871,878,878,871,45
|
|
20230830,104200,23105577,872,880,880,872,23
|
|
20230830,104100,23085513,873,873,884,873,624
|
|
20230830,104000,22535991,870,870,870,870,66
|
|
20230830,103900,22478571,874,874,874,874,10
|
|
20230830,103800,22469831,882,878,887,873,875
|
|
20230830,103700,21700198,872,872,872,872,22
|
|
20230830,103600,21681014,872,873,873,872,44
|
|
20230830,103500,21642624,870,874,886,870,1022
|
|
20230830,103400,20741761,874,869,874,869,45
|
|
20230830,103300,20702651,869,871,871,869,2557
|
|
20230830,103200,18477140,871,871,871,871,44
|
|
20230830,103100,18438816,871,872,872,871,66
|
|
20230830,103000,18381286,872,873,873,872,532
|
|
20230830,102900,17917269,873,873,873,873,44
|
|
20230830,102800,17878857,873,873,873,873,22
|
|
20230830,102700,17859651,873,873,873,873,44
|
|
20230830,102600,17821239,873,873,873,873,22
|
|
20230830,102500,17802033,873,873,873,873,44
|
|
20230830,102400,17763621,873,873,873,873,44
|
|
20230830,102300,17725209,873,873,873,873,22
|
|
20230830,102200,17706003,873,873,873,873,44
|
|
20230830,102100,17667591,873,873,873,873,44
|
|
20230830,102000,17629179,873,875,875,873,27
|
|
20230830,101900,17605598,873,872,873,872,100
|
|
20230830,101800,17518320,872,873,873,872,829
|
|
20230830,101700,16794625,874,874,874,874,22
|
|
20230830,101600,16775397,874,874,874,874,22
|
|
20230830,101500,16756169,873,873,873,873,22
|
|
20230830,101400,16736963,873,873,873,873,22
|
|
20230830,101300,16717757,873,873,873,873,22
|
|
20230830,101200,16698551,873,872,873,872,144
|
|
20230830,101100,16572961,873,873,873,873,22
|
|
20230830,101000,16553755,874,874,874,874,22
|
|
20230830,100900,16534527,874,874,874,874,22
|
|
20230830,100800,16515299,872,882,882,872,5023
|
|
20230830,100700,12116839,879,880,880,879,1090
|
|
20230830,100600,11158718,879,879,879,879,22
|
|
20230830,100500,11139380,881,881,881,881,44
|
|
20230830,100400,11100616,881,881,881,881,22
|
|
20230830,100300,11081234,881,881,881,881,22
|
|
20230830,100200,11061852,881,881,882,881,45
|
|
20230830,100100,11022206,881,879,881,879,25
|
|
20230830,100000,11000225,879,879,879,879,22
|
|
20230830,095900,10980887,879,879,879,879,22
|
|
20230830,095800,10961549,880,880,880,879,2223
|
|
20230830,095700,9005332,880,880,880,880,23
|
|
20230830,095600,8985092,881,882,882,881,32
|
|
20230830,095500,8956888,882,883,887,882,44
|
|
20230830,095400,8918015,882,885,885,882,6
|
|
20230830,095300,8912717,887,884,887,884,32
|
|
20230830,095200,8884406,884,884,884,884,50
|
|
20230830,095100,8840206,884,884,884,884,0
|
|
20230830,095000,8840206,884,882,884,882,4
|
|
20230830,094900,8836673,881,881,881,881,1
|
|
20230830,094800,8835792,886,886,886,886,0
|
|
20230830,094700,8835792,886,882,886,882,274
|
|
20230830,094600,8593939,882,882,882,882,0
|
|
20230830,094500,8593939,882,882,882,882,0
|
|
20230830,094400,8593939,882,882,882,882,0
|
|
20230830,094300,8593939,882,882,882,882,0
|
|
20230830,094200,8593939,882,882,882,882,0
|
|
20230830,094100,8593939,882,882,882,882,0
|
|
20230830,094000,8593939,882,882,882,882,0
|
|
20230830,093900,8593939,882,882,882,882,1
|
|
20230830,093800,8593057,882,882,882,882,1
|
|
20230830,093700,8592175,882,882,882,881,632
|
|
20230830,093600,8035160,881,882,882,881,77
|
|
20230830,093500,7967247,882,882,882,882,0
|
|
20230830,093400,7967247,882,882,882,882,0
|
|
20230830,093300,7967247,882,882,882,882,1000
|
|
20230830,093200,7085247,882,882,882,882,0
|
|
20230830,093100,7085247,882,882,882,882,0
|
|
20230830,093000,7085247,882,882,882,882,0
|
|
20230830,092900,7085247,882,882,882,882,0
|
|
20230830,092800,7085247,882,882,882,882,0
|
|
20230830,092700,7085247,882,882,882,882,0
|
|
20230830,092600,7085247,882,882,882,882,0
|
|
20230830,092500,7085247,882,882,882,882,2
|
|
20230830,092400,7083483,891,891,891,891,0
|
|
20230830,092300,7083483,891,891,891,891,0
|
|
20230830,092200,7083483,891,891,891,891,0
|
|
20230830,092100,7083483,891,891,891,891,0
|
|
20230830,092000,7083483,891,891,891,891,0
|
|
20230830,091900,7083483,891,891,891,891,0
|
|
20230830,091800,7083483,891,891,891,891,0
|
|
20230830,091700,7083483,891,891,891,891,0
|
|
20230830,091600,7083483,891,891,891,891,0
|
|
20230830,091500,7083483,891,891,891,891,0
|
|
20230830,091400,7083483,891,891,891,891,0
|
|
20230830,091300,7083483,891,891,891,891,0
|
|
20230830,091200,7083483,891,891,891,890,33
|
|
20230830,091100,7054094,892,892,892,892,4
|
|
20230830,091000,7050526,895,895,895,895,49
|
|
20230830,090900,7006671,896,892,896,892,263
|
|
20230830,090800,6771872,879,892,894,879,1005
|
|
20230830,090700,5874745,893,890,895,884,1504
|
|
20230830,090600,4536164,884,883,884,883,519
|
|
20230830,090500,4077487,883,883,883,883,83
|
|
20230830,090400,4004198,883,878,883,878,10
|
|
20230830,090300,3995393,878,880,880,878,8
|
|
20230830,090200,3988366,881,888,892,881,2505
|
|
20230830,090100,1762893,884,893,893,884,102
|
|
20230830,090000,1671816,896,860,898,860,1939
|