584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184100,129342199,409,409,409,409,3349
|
|
20230809,184000,129342199,409,409,409,409,0
|
|
20230809,183900,129342199,409,409,409,409,0
|
|
20230809,183800,129342199,409,409,409,409,0
|
|
20230809,183700,129342199,409,409,409,409,0
|
|
20230809,183600,129342199,409,409,409,409,0
|
|
20230809,183500,129342199,409,409,409,409,0
|
|
20230809,183400,129342199,409,409,409,409,0
|
|
20230809,183300,129342199,409,409,409,409,0
|
|
20230809,183200,129342199,409,409,409,409,0
|
|
20230809,183100,129342199,409,409,409,409,0
|
|
20230809,183000,129342199,409,409,409,409,0
|
|
20230809,182900,129342199,409,409,409,409,0
|
|
20230809,182800,129342199,409,409,409,409,0
|
|
20230809,182700,129342199,409,409,409,409,0
|
|
20230809,182600,129342199,409,409,409,409,0
|
|
20230809,182500,129342199,409,409,409,409,0
|
|
20230809,182400,129342199,409,409,409,409,0
|
|
20230809,182300,129342199,409,409,409,409,0
|
|
20230809,182200,129342199,409,409,409,409,0
|
|
20230809,182100,129342199,409,409,409,409,0
|
|
20230809,182000,129342199,409,409,409,409,0
|
|
20230809,181900,129342199,409,409,409,409,0
|
|
20230809,181800,129342199,409,409,409,409,0
|
|
20230809,181700,129342199,409,409,409,409,0
|
|
20230809,181600,129342199,409,409,409,409,0
|
|
20230809,181500,129342199,409,409,409,409,0
|
|
20230809,181400,129342199,409,409,409,409,0
|
|
20230809,181300,129342199,409,409,409,409,0
|
|
20230809,181200,129342199,409,409,409,409,0
|
|
20230809,181100,129342199,409,409,409,409,3349
|
|
20230809,181000,129342199,409,409,409,409,0
|
|
20230809,180900,129342199,409,409,409,409,0
|
|
20230809,180800,129342199,409,409,409,409,0
|
|
20230809,180700,129342199,409,409,409,409,0
|
|
20230809,180600,129342199,409,409,409,409,0
|
|
20230809,180500,129342199,409,409,409,409,0
|
|
20230809,180400,129342199,409,409,409,409,0
|
|
20230809,180300,129342199,409,409,409,409,0
|
|
20230809,180200,129342199,409,409,409,409,0
|
|
20230809,180100,129342199,409,409,409,409,0
|
|
20230809,180000,129342199,409,409,409,409,0
|
|
20230809,175900,129342199,409,409,409,409,0
|
|
20230809,175800,129342199,409,409,409,409,0
|
|
20230809,175700,129342199,409,409,409,409,0
|
|
20230809,175600,129342199,409,409,409,409,0
|
|
20230809,175500,129342199,409,409,409,409,0
|
|
20230809,175400,129342199,409,409,409,409,0
|
|
20230809,175300,129342199,409,409,409,409,0
|
|
20230809,175200,129342199,409,409,409,409,0
|
|
20230809,175100,129342199,409,409,409,409,0
|
|
20230809,175000,129342199,409,409,409,409,0
|
|
20230809,174900,129342199,409,409,409,409,0
|
|
20230809,174800,129342199,409,409,409,409,0
|
|
20230809,174700,129342199,409,409,409,409,0
|
|
20230809,174600,129342199,409,409,409,409,0
|
|
20230809,174500,129342199,409,409,409,409,0
|
|
20230809,174400,129342199,409,409,409,409,0
|
|
20230809,174300,129342199,409,409,409,409,0
|
|
20230809,174200,129342199,409,409,409,409,0
|
|
20230809,174100,129342199,409,409,409,409,3349
|
|
20230809,174000,129342199,409,409,409,409,0
|
|
20230809,173900,129342199,409,409,409,409,0
|
|
20230809,173800,129342199,409,409,409,409,0
|
|
20230809,173700,129342199,409,409,409,409,0
|
|
20230809,173600,129342199,409,409,409,409,0
|
|
20230809,173500,129342199,409,409,409,409,0
|
|
20230809,173400,129342199,409,409,409,409,0
|
|
20230809,173300,129342199,409,409,409,409,0
|
|
20230809,173200,129342199,409,409,409,409,0
|
|
20230809,173100,129342199,409,409,409,409,0
|
|
20230809,173000,129342199,409,409,409,409,0
|
|
20230809,172900,129342199,409,409,409,409,0
|
|
20230809,172800,129342199,409,409,409,409,0
|
|
20230809,172700,129342199,409,409,409,409,0
|
|
20230809,172600,129342199,409,409,409,409,0
|
|
20230809,172500,129342199,409,409,409,409,0
|
|
20230809,172400,129342199,409,409,409,409,0
|
|
20230809,172300,129342199,409,409,409,409,0
|
|
20230809,172200,129342199,409,409,409,409,0
|
|
20230809,172100,129342199,409,409,409,409,0
|
|
20230809,172000,129342199,409,409,409,409,0
|
|
20230809,171900,129342199,409,409,409,409,0
|
|
20230809,171800,129342199,409,409,409,409,0
|
|
20230809,171700,129342199,409,409,409,409,0
|
|
20230809,171600,129342199,409,409,409,409,0
|
|
20230809,171500,129342199,409,409,409,409,0
|
|
20230809,171400,129342199,409,409,409,409,0
|
|
20230809,171300,129342199,409,409,409,409,0
|
|
20230809,171200,129342199,409,409,409,409,0
|
|
20230809,171100,129342199,409,409,409,409,3349
|
|
20230809,171000,129342199,409,409,409,409,0
|
|
20230809,170900,129342199,409,409,409,409,0
|
|
20230809,170800,129342199,409,409,409,409,0
|
|
20230809,170700,129342199,409,409,409,409,0
|
|
20230809,170600,129342199,409,409,409,409,0
|
|
20230809,170500,129342199,409,409,409,409,0
|
|
20230809,170400,129342199,409,409,409,409,0
|
|
20230809,170300,129342199,409,409,409,409,0
|
|
20230809,170200,129342199,409,409,409,409,0
|
|
20230809,170100,129342199,409,409,409,409,0
|
|
20230809,170000,129342199,409,409,409,409,0
|
|
20230809,165900,129342199,409,409,409,409,0
|
|
20230809,165800,129342199,409,409,409,409,0
|
|
20230809,165700,129342199,409,409,409,409,0
|
|
20230809,165600,129342199,409,409,409,409,0
|
|
20230809,165500,129342199,409,409,409,409,0
|
|
20230809,165400,129342199,409,409,409,409,0
|
|
20230809,165300,129342199,409,409,409,409,0
|
|
20230809,165200,129342199,409,409,409,409,0
|
|
20230809,165100,129342199,409,409,409,409,0
|
|
20230809,165000,129342199,409,409,409,409,0
|
|
20230809,164900,129342199,409,409,409,409,0
|
|
20230809,164800,129342199,409,409,409,409,0
|
|
20230809,164700,129342199,409,409,409,409,0
|
|
20230809,164600,129342199,409,409,409,409,0
|
|
20230809,164500,129342199,409,409,409,409,0
|
|
20230809,164400,129342199,409,409,409,409,0
|
|
20230809,164300,129342199,409,409,409,409,0
|
|
20230809,164200,129342199,409,409,409,409,0
|
|
20230809,164100,129342199,409,409,409,409,3349
|
|
20230809,164000,129342199,409,409,409,409,0
|
|
20230809,163900,129342199,409,409,409,409,0
|
|
20230809,163800,129342199,409,409,409,409,0
|
|
20230809,163700,129342199,409,409,409,409,0
|
|
20230809,163600,129342199,409,409,409,409,0
|
|
20230809,163500,129342199,409,409,409,409,0
|
|
20230809,163400,129342199,409,409,409,409,0
|
|
20230809,163300,129342199,409,409,409,409,0
|
|
20230809,163200,129342199,409,409,409,409,0
|
|
20230809,163100,129342199,409,409,409,409,0
|
|
20230809,163000,129342199,409,409,409,409,0
|
|
20230809,162900,129342199,409,409,409,409,0
|
|
20230809,162800,129342199,409,409,409,409,0
|
|
20230809,162700,129342199,409,409,409,409,0
|
|
20230809,162600,129342199,409,409,409,409,0
|
|
20230809,162500,129342199,409,409,409,409,0
|
|
20230809,162400,129342199,409,409,409,409,0
|
|
20230809,162300,129342199,409,409,409,409,0
|
|
20230809,162200,129342199,409,409,409,409,0
|
|
20230809,162100,129342199,409,409,409,409,0
|
|
20230809,162000,129342199,409,409,409,409,0
|
|
20230809,161900,129342199,409,409,409,409,0
|
|
20230809,161800,129342199,409,409,409,409,0
|
|
20230809,161700,129342199,409,409,409,409,0
|
|
20230809,161600,129342199,409,409,409,409,0
|
|
20230809,161500,129342199,409,409,409,409,0
|
|
20230809,161400,129342199,409,409,409,409,0
|
|
20230809,161300,129342199,409,409,409,409,0
|
|
20230809,161200,129342199,409,409,409,409,0
|
|
20230809,161100,129342199,409,409,409,409,3349
|
|
20230809,161000,129342199,409,409,409,409,0
|
|
20230809,160900,129342199,409,409,409,409,0
|
|
20230809,160800,129342199,409,409,409,409,0
|
|
20230809,160700,129342199,409,409,409,409,0
|
|
20230809,160600,129342199,409,409,409,409,0
|
|
20230809,160500,129342199,409,409,409,409,0
|
|
20230809,160400,129342199,409,409,409,409,0
|
|
20230809,160300,129342199,409,409,409,409,0
|
|
20230809,160200,129342199,409,409,409,409,0
|
|
20230809,160100,129342199,409,409,409,409,0
|
|
20230809,160000,129342199,409,409,409,409,0
|
|
20230809,155900,129342199,409,409,409,409,0
|
|
20230809,155800,129342199,409,409,409,409,0
|
|
20230809,155700,129342199,409,409,409,409,0
|
|
20230809,155600,129342199,409,409,409,409,0
|
|
20230809,155500,129342199,409,409,409,409,0
|
|
20230809,155400,129342199,409,409,409,409,0
|
|
20230809,155300,129342199,409,409,409,409,0
|
|
20230809,155200,129342199,409,409,409,409,0
|
|
20230809,155100,129342199,409,409,409,409,0
|
|
20230809,155000,129342199,409,409,409,409,0
|
|
20230809,154900,129342199,409,409,409,409,0
|
|
20230809,154800,129342199,409,409,409,409,0
|
|
20230809,154700,129342199,409,409,409,409,0
|
|
20230809,154600,129342199,409,409,409,409,0
|
|
20230809,154500,129342199,409,409,409,409,0
|
|
20230809,154400,129342199,409,409,409,409,0
|
|
20230809,154300,129342199,409,409,409,409,0
|
|
20230809,154200,129342199,409,409,409,409,0
|
|
20230809,154100,129342199,409,409,409,409,3349
|
|
20230809,154000,129342199,409,409,409,409,0
|
|
20230809,153900,129342199,409,409,409,409,0
|
|
20230809,153800,129342199,409,409,409,409,0
|
|
20230809,153700,129342199,409,409,409,409,0
|
|
20230809,153600,129342199,409,409,409,409,0
|
|
20230809,153500,129342199,409,409,409,409,0
|
|
20230809,153400,129342199,409,409,409,409,0
|
|
20230809,153300,129342199,409,409,409,409,0
|
|
20230809,153200,129342199,409,409,409,409,0
|
|
20230809,153100,129342199,409,409,409,409,0
|
|
20230809,153000,129342199,409,409,409,409,3349
|
|
20230809,152900,127972458,412,412,412,412,0
|
|
20230809,152800,127972458,412,412,412,412,0
|
|
20230809,152700,127972458,412,412,412,412,0
|
|
20230809,152600,127972458,412,412,412,412,0
|
|
20230809,152500,127972458,412,412,412,412,0
|
|
20230809,152400,127972458,412,412,412,412,0
|
|
20230809,152300,127972458,412,412,412,412,0
|
|
20230809,152200,127972458,412,412,412,412,0
|
|
20230809,152100,127972458,412,412,412,412,0
|
|
20230809,152000,127972458,412,412,412,412,0
|
|
20230809,151900,127972458,412,412,412,412,45
|
|
20230809,151800,127953918,412,411,412,409,3614
|
|
20230809,151700,126470562,408,409,410,408,3001
|
|
20230809,151600,125245551,409,411,411,409,6010
|
|
20230809,151500,122786160,412,412,412,412,4
|
|
20230809,151400,122784512,411,411,411,411,30
|
|
20230809,151300,122772182,413,413,413,413,1
|
|
20230809,151200,122771769,413,413,413,413,0
|
|
20230809,151100,122771769,413,413,413,413,43
|
|
20230809,151000,122754010,413,413,413,413,1
|
|
20230809,150900,122753597,413,413,413,413,10
|
|
20230809,150800,122749467,413,413,413,413,1
|
|
20230809,150700,122749054,410,410,410,410,320
|
|
20230809,150600,122617854,410,410,410,410,0
|
|
20230809,150500,122617854,410,410,410,410,0
|
|
20230809,150400,122617854,410,410,410,410,0
|
|
20230809,150300,122617854,410,410,410,410,14
|
|
20230809,150200,122612114,413,410,413,410,29
|
|
20230809,150100,122600140,410,410,410,410,0
|
|
20230809,150000,122600140,410,410,410,410,5004
|
|
20230809,145900,120548500,413,413,413,413,0
|
|
20230809,145800,120548500,413,412,413,410,80
|
|
20230809,145700,120515693,413,413,413,413,0
|
|
20230809,145600,120515693,413,413,413,413,0
|
|
20230809,145500,120515693,413,413,413,413,1
|
|
20230809,145400,120515280,410,411,411,410,70
|
|
20230809,145300,120486578,413,413,413,413,0
|
|
20230809,145200,120486578,413,413,413,413,0
|
|
20230809,145100,120486578,413,411,413,411,10
|
|
20230809,145000,120482450,413,413,413,413,0
|
|
20230809,144900,120482450,413,413,413,413,1
|
|
20230809,144800,120482037,408,413,413,408,25000
|
|
20230809,144700,110237799,414,414,414,414,2
|
|
20230809,144600,110236971,414,414,414,414,0
|
|
20230809,144500,110236971,414,414,414,414,0
|
|
20230809,144400,110236971,414,414,414,414,0
|
|
20230809,144300,110236971,414,414,414,414,0
|
|
20230809,144200,110236971,414,414,414,414,0
|
|
20230809,144100,110236971,414,414,414,414,0
|
|
20230809,144000,110236971,414,414,414,414,1
|
|
20230809,143900,110236557,414,414,414,414,111
|
|
20230809,143800,110190603,414,414,414,414,0
|
|
20230809,143700,110190603,414,414,414,414,0
|
|
20230809,143600,110190603,414,414,414,414,0
|
|
20230809,143500,110190603,414,414,414,414,37
|
|
20230809,143400,110175285,414,413,414,412,2502
|
|
20230809,143300,109144456,413,413,413,413,215
|
|
20230809,143200,109055661,413,413,413,413,25
|
|
20230809,143100,109045336,413,413,413,413,0
|
|
20230809,143000,109045336,413,413,413,413,0
|
|
20230809,142900,109045336,413,413,413,413,0
|
|
20230809,142800,109045336,413,413,413,413,0
|
|
20230809,142700,109045336,413,413,413,413,1912
|
|
20230809,142600,108255680,413,413,413,413,1516
|
|
20230809,142500,107629572,413,413,413,413,0
|
|
20230809,142400,107629572,413,413,413,413,0
|
|
20230809,142300,107629572,413,413,413,413,91
|
|
20230809,142200,107591989,413,413,413,413,1
|
|
20230809,142100,107591576,412,412,412,412,3000
|
|
20230809,142000,106355576,412,413,413,412,3236
|
|
20230809,141900,105019109,414,414,414,414,869
|
|
20230809,141800,104659343,414,414,414,414,1
|
|
20230809,141700,104658929,412,412,412,412,0
|
|
20230809,141600,104658929,412,413,413,412,2600
|
|
20230809,141500,103586248,414,414,414,414,17
|
|
20230809,141400,103579210,414,414,414,414,0
|
|
20230809,141300,103579210,414,414,414,414,500
|
|
20230809,141200,103372210,414,414,414,414,797
|
|
20230809,141100,103042252,414,414,414,414,0
|
|
20230809,141000,103042252,414,414,414,414,0
|
|
20230809,140900,103042252,414,414,414,414,0
|
|
20230809,140800,103042252,414,414,414,414,0
|
|
20230809,140700,103042252,414,414,414,414,3
|
|
20230809,140600,103041010,414,414,414,414,0
|
|
20230809,140500,103041010,414,414,414,414,500
|
|
20230809,140400,102834010,414,414,414,414,500
|
|
20230809,140300,102627010,414,414,414,414,0
|
|
20230809,140200,102627010,414,414,414,414,0
|
|
20230809,140100,102627010,414,414,414,414,325
|
|
20230809,140000,102492460,414,414,414,414,0
|
|
20230809,135900,102492460,414,414,414,414,0
|
|
20230809,135800,102492460,414,414,414,414,0
|
|
20230809,135700,102492460,414,414,414,414,916
|
|
20230809,135600,102113236,414,414,414,414,0
|
|
20230809,135500,102113236,414,414,414,414,1010
|
|
20230809,135400,101695096,414,414,414,414,0
|
|
20230809,135300,101695096,414,414,414,414,0
|
|
20230809,135200,101695096,414,414,414,414,1
|
|
20230809,135100,101694682,414,414,414,414,64
|
|
20230809,135000,101668186,414,414,414,414,558
|
|
20230809,134900,101437174,413,413,413,413,9
|
|
20230809,134800,101433457,413,413,413,413,76
|
|
20230809,134700,101402069,414,413,414,413,6
|
|
20230809,134600,101399590,414,414,414,414,0
|
|
20230809,134500,101399590,414,414,414,414,43
|
|
20230809,134400,101381788,414,414,414,414,0
|
|
20230809,134300,101381788,414,413,414,413,4596
|
|
20230809,134200,99483340,414,414,414,414,0
|
|
20230809,134100,99483340,414,414,414,414,2
|
|
20230809,134000,99482512,414,414,414,414,2
|
|
20230809,133900,99481684,414,414,414,414,5
|
|
20230809,133800,99479614,414,414,414,414,14
|
|
20230809,133700,99473818,414,414,414,414,0
|
|
20230809,133600,99473818,414,414,414,414,0
|
|
20230809,133500,99473818,414,414,414,414,190
|
|
20230809,133400,99395158,414,414,414,414,1
|
|
20230809,133300,99394744,413,413,413,413,4
|
|
20230809,133200,99393092,414,414,414,414,18
|
|
20230809,133100,99385640,414,414,414,414,40
|
|
20230809,133000,99369080,414,414,414,414,1
|
|
20230809,132900,99368666,413,413,413,413,0
|
|
20230809,132800,99368666,413,413,413,413,0
|
|
20230809,132700,99368666,413,413,413,413,23
|
|
20230809,132600,99359167,414,414,414,414,3000
|
|
20230809,132500,98117167,414,414,414,414,0
|
|
20230809,132400,98117167,414,414,414,414,1
|
|
20230809,132300,98116753,414,414,414,414,700
|
|
20230809,132200,97826953,414,414,414,414,5
|
|
20230809,132100,97824883,414,414,414,414,2
|
|
20230809,132000,97824055,414,414,414,414,0
|
|
20230809,131900,97824055,414,414,414,414,0
|
|
20230809,131800,97824055,414,414,414,414,0
|
|
20230809,131700,97824055,414,414,414,414,0
|
|
20230809,131600,97824055,414,414,414,414,0
|
|
20230809,131500,97824055,414,414,414,414,241
|
|
20230809,131400,97724281,412,412,412,412,0
|
|
20230809,131300,97724281,412,412,412,412,0
|
|
20230809,131200,97724281,412,412,412,412,25000
|
|
20230809,131100,87424281,414,414,414,414,0
|
|
20230809,131000,87424281,414,414,414,414,151
|
|
20230809,130900,87361767,414,414,414,414,0
|
|
20230809,130800,87361767,414,413,414,413,2
|
|
20230809,130700,87360940,412,412,412,412,0
|
|
20230809,130600,87360940,412,412,412,412,0
|
|
20230809,130500,87360940,412,412,412,412,0
|
|
20230809,130400,87360940,412,412,412,412,0
|
|
20230809,130300,87360940,412,414,414,412,31
|
|
20230809,130200,87348165,414,412,414,412,2
|
|
20230809,130100,87347339,415,415,415,415,2
|
|
20230809,130000,87346509,412,412,412,412,237
|
|
20230809,125900,87248865,412,412,412,412,1
|
|
20230809,125800,87248453,414,414,414,414,2
|
|
20230809,125700,87247625,415,413,415,413,3
|
|
20230809,125600,87246384,415,415,415,415,0
|
|
20230809,125500,87246384,415,415,415,415,0
|
|
20230809,125400,87246384,415,415,415,415,0
|
|
20230809,125300,87246384,415,415,415,415,0
|
|
20230809,125200,87246384,415,415,415,415,200
|
|
20230809,125100,87163384,415,414,415,414,800
|
|
20230809,125000,86832127,414,414,414,414,0
|
|
20230809,124900,86832127,414,412,414,412,88
|
|
20230809,124800,86795869,412,412,413,412,1802
|
|
20230809,124700,86053444,413,413,413,413,0
|
|
20230809,124600,86053444,413,413,413,413,4051
|
|
20230809,124500,84380381,414,414,414,414,185
|
|
20230809,124400,84303791,414,414,414,414,0
|
|
20230809,124300,84303791,414,414,414,414,21
|
|
20230809,124200,84295097,415,415,415,415,0
|
|
20230809,124100,84295097,415,415,415,415,0
|
|
20230809,124000,84295097,415,415,415,415,0
|
|
20230809,123900,84295097,415,415,415,415,0
|
|
20230809,123800,84295097,415,415,415,415,0
|
|
20230809,123700,84295097,415,415,415,415,0
|
|
20230809,123600,84295097,415,415,415,415,0
|
|
20230809,123500,84295097,415,415,415,415,0
|
|
20230809,123400,84295097,415,415,415,415,0
|
|
20230809,123300,84295097,415,415,415,415,5
|
|
20230809,123200,84293022,415,415,415,415,1204
|
|
20230809,123100,83793362,415,415,415,415,0
|
|
20230809,123000,83793362,415,415,415,415,0
|
|
20230809,122900,83793362,415,415,415,415,1
|
|
20230809,122800,83792947,413,413,413,413,0
|
|
20230809,122700,83792947,413,414,414,413,976
|
|
20230809,122600,83388904,414,414,414,414,0
|
|
20230809,122500,83388904,414,414,414,414,41
|
|
20230809,122400,83371930,413,414,414,413,21
|
|
20230809,122300,83363238,414,414,414,414,0
|
|
20230809,122200,83363238,414,414,414,414,39
|
|
20230809,122100,83347092,414,414,414,414,1815
|
|
20230809,122000,82595682,415,417,417,415,7057
|
|
20230809,121900,79667025,415,415,415,415,4040
|
|
20230809,121800,77990425,415,416,416,415,8034
|
|
20230809,121700,74655136,417,417,417,417,1
|
|
20230809,121600,74654719,416,416,416,416,514
|
|
20230809,121500,74440895,417,417,417,417,0
|
|
20230809,121400,74440895,417,417,417,417,5
|
|
20230809,121300,74438810,417,418,418,417,1696
|
|
20230809,121200,73730382,418,417,418,417,12
|
|
20230809,121100,73725377,418,418,418,418,0
|
|
20230809,121000,73725377,418,418,418,418,0
|
|
20230809,120900,73725377,418,417,418,417,27
|
|
20230809,120800,73714092,417,417,417,417,0
|
|
20230809,120700,73714092,417,417,417,417,0
|
|
20230809,120600,73714092,417,417,417,417,0
|
|
20230809,120500,73714092,417,417,417,417,0
|
|
20230809,120400,73714092,417,417,417,417,1988
|
|
20230809,120300,72885096,416,416,416,416,0
|
|
20230809,120200,72885096,416,417,417,416,300
|
|
20230809,120100,72760096,416,416,416,416,1000
|
|
20230809,120000,72344096,416,416,416,416,5016
|
|
20230809,115900,70257440,416,416,416,416,0
|
|
20230809,115800,70257440,416,416,416,416,384
|
|
20230809,115700,70097696,416,417,417,416,2219
|
|
20230809,115600,69174590,417,416,417,416,9
|
|
20230809,115500,69170845,417,416,417,416,501
|
|
20230809,115400,68962428,417,417,417,417,0
|
|
20230809,115300,68962428,417,417,417,417,300
|
|
20230809,115200,68837328,419,419,419,419,0
|
|
20230809,115100,68837328,419,417,419,417,5004
|
|
20230809,115000,66750658,419,418,419,418,1050
|
|
20230809,114900,66310806,418,417,418,417,512
|
|
20230809,114800,66097300,417,417,419,417,1741
|
|
20230809,114700,65368421,419,417,420,417,5658
|
|
20230809,114600,62996660,417,416,417,416,860
|
|
20230809,114500,62638899,415,415,415,415,199
|
|
20230809,114400,62556314,415,413,415,413,17468
|
|
20230809,114300,55307150,414,414,414,414,100
|
|
20230809,114200,55265750,414,414,414,414,2
|
|
20230809,114100,55264922,414,414,414,412,35
|
|
20230809,114000,55250434,414,414,414,414,0
|
|
20230809,113900,55250434,414,411,414,411,22128
|
|
20230809,113800,46118341,412,412,412,412,0
|
|
20230809,113700,46118341,412,412,412,412,0
|
|
20230809,113600,46118341,412,412,412,412,120
|
|
20230809,113500,46068901,412,412,412,412,0
|
|
20230809,113400,46068901,412,412,412,412,1
|
|
20230809,113300,46068489,412,411,412,410,3151
|
|
20230809,113200,44776171,412,412,412,412,0
|
|
20230809,113100,44776171,412,412,412,412,972
|
|
20230809,113000,44375707,411,411,411,411,2
|
|
20230809,112900,44374885,412,412,412,412,40
|
|
20230809,112800,44358405,412,412,412,412,0
|
|
20230809,112700,44358405,412,412,412,412,7
|
|
20230809,112600,44355521,412,412,412,412,3
|
|
20230809,112500,44354285,410,410,410,410,0
|
|
20230809,112400,44354285,410,410,410,410,0
|
|
20230809,112300,44354285,410,410,410,410,16
|
|
20230809,112200,44347725,410,410,410,410,0
|
|
20230809,112100,44347725,410,410,410,410,0
|
|
20230809,112000,44347725,410,410,410,410,0
|
|
20230809,111900,44347725,410,410,410,410,7628
|
|
20230809,111800,41220245,411,411,411,411,0
|
|
20230809,111700,41220245,411,411,411,411,4807
|
|
20230809,111600,39244568,411,411,411,411,0
|
|
20230809,111500,39244568,411,411,411,411,0
|
|
20230809,111400,39244568,411,411,411,411,0
|
|
20230809,111300,39244568,411,411,411,411,124
|
|
20230809,111200,39193604,411,411,411,411,2
|
|
20230809,111100,39192782,410,410,410,410,73
|
|
20230809,111000,39162852,410,410,410,410,0
|
|
20230809,110900,39162852,410,410,410,410,0
|
|
20230809,110800,39162852,410,410,410,410,0
|
|
20230809,110700,39162852,410,410,410,410,0
|
|
20230809,110600,39162852,410,410,410,410,0
|
|
20230809,110500,39162852,410,408,410,408,2
|
|
20230809,110400,39162034,410,410,410,410,0
|
|
20230809,110300,39162034,410,410,410,410,0
|
|
20230809,110200,39162034,410,410,410,410,35
|
|
20230809,110100,39147684,410,410,410,408,285
|
|
20230809,110000,39031362,411,411,411,411,0
|
|
20230809,105900,39031362,411,411,411,411,0
|
|
20230809,105800,39031362,411,411,411,411,0
|
|
20230809,105700,39031362,411,411,411,411,0
|
|
20230809,105600,39031362,411,411,411,411,1
|
|
20230809,105500,39030951,408,410,410,408,800
|
|
20230809,105400,38703532,411,411,411,410,150
|
|
20230809,105300,38641925,411,411,411,411,2
|
|
20230809,105200,38641103,411,411,411,411,30
|
|
20230809,105100,38628773,411,411,411,411,0
|
|
20230809,105000,38628773,411,411,411,411,4
|
|
20230809,104900,38627129,412,412,412,412,0
|
|
20230809,104800,38627129,412,412,412,412,0
|
|
20230809,104700,38627129,412,412,412,412,0
|
|
20230809,104600,38627129,412,412,412,412,1
|
|
20230809,104500,38626717,409,409,409,409,26
|
|
20230809,104400,38616083,412,412,412,412,0
|
|
20230809,104300,38616083,412,412,412,412,1
|
|
20230809,104200,38615671,409,409,409,409,0
|
|
20230809,104100,38615671,409,409,409,409,300
|
|
20230809,104000,38492971,412,412,412,412,0
|
|
20230809,103900,38492971,412,410,412,410,4264
|
|
20230809,103800,36744232,409,409,409,409,0
|
|
20230809,103700,36744232,409,409,409,409,0
|
|
20230809,103600,36744232,409,409,409,409,0
|
|
20230809,103500,36744232,409,409,409,409,1297
|
|
20230809,103400,36213759,411,411,411,411,0
|
|
20230809,103300,36213759,411,411,411,411,0
|
|
20230809,103200,36213759,411,410,411,410,319
|
|
20230809,103100,36082968,410,410,410,410,0
|
|
20230809,103000,36082968,410,410,410,410,1
|
|
20230809,102900,36082558,409,409,409,409,0
|
|
20230809,102800,36082558,409,410,410,409,3219
|
|
20230809,102700,34763984,411,411,411,411,0
|
|
20230809,102600,34763984,411,411,411,411,0
|
|
20230809,102500,34763984,411,411,411,411,0
|
|
20230809,102400,34763984,411,411,411,411,0
|
|
20230809,102300,34763984,411,411,411,411,0
|
|
20230809,102200,34763984,411,411,411,411,0
|
|
20230809,102100,34763984,411,411,411,411,0
|
|
20230809,102000,34763984,411,411,411,411,1
|
|
20230809,101900,34763573,411,411,411,411,1
|
|
20230809,101800,34763162,407,407,407,407,0
|
|
20230809,101700,34763162,407,407,407,407,0
|
|
20230809,101600,34763162,407,408,408,407,5917
|
|
20230809,101500,32351943,409,410,410,409,5400
|
|
20230809,101400,30142943,410,410,410,410,1000
|
|
20230809,101300,29732943,410,410,410,410,47
|
|
20230809,101200,29713673,410,410,410,410,0
|
|
20230809,101100,29713673,410,410,410,410,0
|
|
20230809,101000,29713673,410,410,410,410,0
|
|
20230809,100900,29713673,410,410,410,410,0
|
|
20230809,100800,29713673,410,410,410,410,0
|
|
20230809,100700,29713673,410,410,410,410,0
|
|
20230809,100600,29713673,410,412,412,410,3001
|
|
20230809,100500,28483261,408,409,409,408,20000
|
|
20230809,100400,20315910,412,412,412,412,1
|
|
20230809,100300,20315498,410,410,410,410,657
|
|
20230809,100200,20046128,410,410,410,410,2
|
|
20230809,100100,20045308,410,410,410,410,1019
|
|
20230809,100000,19627518,411,411,411,411,183
|
|
20230809,095900,19552305,411,411,411,411,135
|
|
20230809,095800,19496820,411,411,411,411,0
|
|
20230809,095700,19496820,411,411,411,411,5
|
|
20230809,095600,19494765,411,412,412,411,616
|
|
20230809,095500,19241573,412,411,412,411,1725
|
|
20230809,095400,18532588,411,411,411,411,0
|
|
20230809,095300,18532588,411,411,411,411,0
|
|
20230809,095200,18532588,411,411,411,411,65
|
|
20230809,095100,18505873,412,411,412,411,501
|
|
20230809,095000,18299961,412,412,412,412,2
|
|
20230809,094900,18299137,411,411,411,411,7
|
|
20230809,094800,18296260,412,411,412,411,307
|
|
20230809,094700,18169780,412,412,413,412,24
|
|
20230809,094600,18159882,413,413,413,413,0
|
|
20230809,094500,18159882,413,413,413,413,0
|
|
20230809,094400,18159882,413,413,413,413,55
|
|
20230809,094300,18137167,412,412,412,412,500
|
|
20230809,094200,17931167,412,412,412,412,20
|
|
20230809,094100,17922927,413,412,413,412,90
|
|
20230809,094000,17885777,412,412,412,411,3915
|
|
20230809,093900,16272798,411,411,411,410,457
|
|
20230809,093800,16084975,411,412,412,411,312
|
|
20230809,093700,15956681,412,413,413,412,437
|
|
20230809,093600,15776604,413,413,413,413,1571
|
|
20230809,093500,15127781,413,413,413,413,901
|
|
20230809,093400,14755668,413,410,413,410,1522
|
|
20230809,093300,14128190,411,411,411,411,1104
|
|
20230809,093200,13674446,411,410,411,410,6
|
|
20230809,093100,13671982,411,411,411,411,12
|
|
20230809,093000,13667050,409,409,409,409,0
|
|
20230809,092900,13667050,409,410,410,409,8251
|
|
20230809,092800,10292387,410,410,410,410,1
|
|
20230809,092700,10291977,410,410,410,410,0
|
|
20230809,092600,10291977,410,410,410,410,4
|
|
20230809,092500,10290337,411,411,411,411,120
|
|
20230809,092400,10241017,411,411,411,411,245
|
|
20230809,092300,10140322,411,411,411,411,0
|
|
20230809,092200,10140322,411,411,411,411,4
|
|
20230809,092100,10138678,412,412,412,412,30
|
|
20230809,092000,10126318,412,410,412,410,194
|
|
20230809,091900,10046584,412,412,412,412,0
|
|
20230809,091800,10046584,412,412,412,412,3000
|
|
20230809,091700,8810584,413,413,413,413,0
|
|
20230809,091600,8810584,413,413,413,413,30
|
|
20230809,091500,8798194,413,413,413,413,130
|
|
20230809,091400,8744504,412,411,412,411,370
|
|
20230809,091300,8592191,411,411,411,409,2056
|
|
20230809,091200,7751175,408,408,408,408,0
|
|
20230809,091100,7751175,408,408,408,408,0
|
|
20230809,091000,7751175,408,408,408,408,265
|
|
20230809,090900,7643055,408,408,408,408,0
|
|
20230809,090800,7643055,408,408,408,408,1730
|
|
20230809,090700,6937215,408,408,408,408,0
|
|
20230809,090600,6937215,408,408,409,408,4697
|
|
20230809,090500,5020834,409,410,410,409,201
|
|
20230809,090400,4938525,409,408,409,408,861
|
|
20230809,090300,4586749,403,403,403,403,220
|
|
20230809,090200,4498089,404,404,404,404,10095
|
|
20230809,090100,419709,404,404,405,404,564
|
|
20230809,090000,191497,405,404,405,404,474
|