584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,184100,120301918,412,412,412,412,10479
|
|
20230810,184000,120301918,412,412,412,412,0
|
|
20230810,183900,120301918,412,412,412,412,0
|
|
20230810,183800,120301918,412,412,412,412,0
|
|
20230810,183700,120301918,412,412,412,412,0
|
|
20230810,183600,120301918,412,412,412,412,0
|
|
20230810,183500,120301918,412,412,412,412,0
|
|
20230810,183400,120301918,412,412,412,412,0
|
|
20230810,183300,120301918,412,412,412,412,0
|
|
20230810,183200,120301918,412,412,412,412,0
|
|
20230810,183100,120301918,412,412,412,412,0
|
|
20230810,183000,120301918,412,412,412,412,0
|
|
20230810,182900,120301918,412,412,412,412,0
|
|
20230810,182800,120301918,412,412,412,412,0
|
|
20230810,182700,120301918,412,412,412,412,0
|
|
20230810,182600,120301918,412,412,412,412,0
|
|
20230810,182500,120301918,412,412,412,412,0
|
|
20230810,182400,120301918,412,412,412,412,0
|
|
20230810,182300,120301918,412,412,412,412,0
|
|
20230810,182200,120301918,412,412,412,412,0
|
|
20230810,182100,120301918,412,412,412,412,0
|
|
20230810,182000,120301918,412,412,412,412,0
|
|
20230810,181900,120301918,412,412,412,412,0
|
|
20230810,181800,120301918,412,412,412,412,0
|
|
20230810,181700,120301918,412,412,412,412,0
|
|
20230810,181600,120301918,412,412,412,412,0
|
|
20230810,181500,120301918,412,412,412,412,0
|
|
20230810,181400,120301918,412,412,412,412,0
|
|
20230810,181300,120301918,412,412,412,412,0
|
|
20230810,181200,120301918,412,412,412,412,0
|
|
20230810,181100,120301918,412,412,412,412,10479
|
|
20230810,181000,120301918,412,412,412,412,0
|
|
20230810,180900,120301918,412,412,412,412,0
|
|
20230810,180800,120301918,412,412,412,412,0
|
|
20230810,180700,120301918,412,412,412,412,0
|
|
20230810,180600,120301918,412,412,412,412,0
|
|
20230810,180500,120301918,412,412,412,412,0
|
|
20230810,180400,120301918,412,412,412,412,0
|
|
20230810,180300,120301918,412,412,412,412,0
|
|
20230810,180200,120301918,412,412,412,412,0
|
|
20230810,180100,120301918,412,412,412,412,0
|
|
20230810,180000,120301918,412,412,412,412,0
|
|
20230810,175900,120301918,412,412,412,412,0
|
|
20230810,175800,120301918,412,412,412,412,0
|
|
20230810,175700,120301918,412,412,412,412,0
|
|
20230810,175600,120301918,412,412,412,412,0
|
|
20230810,175500,120301918,412,412,412,412,0
|
|
20230810,175400,120301918,412,412,412,412,0
|
|
20230810,175300,120301918,412,412,412,412,0
|
|
20230810,175200,120301918,412,412,412,412,0
|
|
20230810,175100,120301918,412,412,412,412,0
|
|
20230810,175000,120301918,412,412,412,412,0
|
|
20230810,174900,120301918,412,412,412,412,0
|
|
20230810,174800,120301918,412,412,412,412,0
|
|
20230810,174700,120301918,412,412,412,412,0
|
|
20230810,174600,120301918,412,412,412,412,0
|
|
20230810,174500,120301918,412,412,412,412,0
|
|
20230810,174400,120301918,412,412,412,412,0
|
|
20230810,174300,120301918,412,412,412,412,0
|
|
20230810,174200,120301918,412,412,412,412,0
|
|
20230810,174100,120301918,412,412,412,412,10479
|
|
20230810,174000,120301918,412,412,412,412,0
|
|
20230810,173900,120301918,412,412,412,412,0
|
|
20230810,173800,120301918,412,412,412,412,0
|
|
20230810,173700,120301918,412,412,412,412,0
|
|
20230810,173600,120301918,412,412,412,412,0
|
|
20230810,173500,120301918,412,412,412,412,0
|
|
20230810,173400,120301918,412,412,412,412,0
|
|
20230810,173300,120301918,412,412,412,412,0
|
|
20230810,173200,120301918,412,412,412,412,0
|
|
20230810,173100,120301918,412,412,412,412,0
|
|
20230810,173000,120301918,412,412,412,412,0
|
|
20230810,172900,120301918,412,412,412,412,0
|
|
20230810,172800,120301918,412,412,412,412,0
|
|
20230810,172700,120301918,412,412,412,412,0
|
|
20230810,172600,120301918,412,412,412,412,0
|
|
20230810,172500,120301918,412,412,412,412,0
|
|
20230810,172400,120301918,412,412,412,412,0
|
|
20230810,172300,120301918,412,412,412,412,0
|
|
20230810,172200,120301918,412,412,412,412,0
|
|
20230810,172100,120301918,412,412,412,412,0
|
|
20230810,172000,120301918,412,412,412,412,0
|
|
20230810,171900,120301918,412,412,412,412,0
|
|
20230810,171800,120301918,412,412,412,412,0
|
|
20230810,171700,120301918,412,412,412,412,0
|
|
20230810,171600,120301918,412,412,412,412,0
|
|
20230810,171500,120301918,412,412,412,412,0
|
|
20230810,171400,120301918,412,412,412,412,0
|
|
20230810,171300,120301918,412,412,412,412,0
|
|
20230810,171200,120301918,412,412,412,412,0
|
|
20230810,171100,120301918,412,412,412,412,10479
|
|
20230810,171000,120301918,412,412,412,412,0
|
|
20230810,170900,120301918,412,412,412,412,0
|
|
20230810,170800,120301918,412,412,412,412,0
|
|
20230810,170700,120301918,412,412,412,412,0
|
|
20230810,170600,120301918,412,412,412,412,0
|
|
20230810,170500,120301918,412,412,412,412,0
|
|
20230810,170400,120301918,412,412,412,412,0
|
|
20230810,170300,120301918,412,412,412,412,0
|
|
20230810,170200,120301918,412,412,412,412,0
|
|
20230810,170100,120301918,412,412,412,412,0
|
|
20230810,170000,120301918,412,412,412,412,0
|
|
20230810,165900,120301918,412,412,412,412,0
|
|
20230810,165800,120301918,412,412,412,412,0
|
|
20230810,165700,120301918,412,412,412,412,0
|
|
20230810,165600,120301918,412,412,412,412,0
|
|
20230810,165500,120301918,412,412,412,412,0
|
|
20230810,165400,120301918,412,412,412,412,0
|
|
20230810,165300,120301918,412,412,412,412,0
|
|
20230810,165200,120301918,412,412,412,412,0
|
|
20230810,165100,120301918,412,412,412,412,0
|
|
20230810,165000,120301918,412,412,412,412,0
|
|
20230810,164900,120301918,412,412,412,412,0
|
|
20230810,164800,120301918,412,412,412,412,0
|
|
20230810,164700,120301918,412,412,412,412,0
|
|
20230810,164600,120301918,412,412,412,412,0
|
|
20230810,164500,120301918,412,412,412,412,0
|
|
20230810,164400,120301918,412,412,412,412,0
|
|
20230810,164300,120301918,412,412,412,412,0
|
|
20230810,164200,120301918,412,412,412,412,0
|
|
20230810,164100,120301918,412,412,412,412,10479
|
|
20230810,164000,120301918,412,412,412,412,0
|
|
20230810,163900,120301918,412,412,412,412,0
|
|
20230810,163800,120301918,412,412,412,412,0
|
|
20230810,163700,120301918,412,412,412,412,0
|
|
20230810,163600,120301918,412,412,412,412,0
|
|
20230810,163500,120301918,412,412,412,412,0
|
|
20230810,163400,120301918,412,412,412,412,0
|
|
20230810,163300,120301918,412,412,412,412,0
|
|
20230810,163200,120301918,412,412,412,412,0
|
|
20230810,163100,120301918,412,412,412,412,0
|
|
20230810,163000,120301918,412,412,412,412,0
|
|
20230810,162900,120301918,412,412,412,412,0
|
|
20230810,162800,120301918,412,412,412,412,0
|
|
20230810,162700,120301918,412,412,412,412,0
|
|
20230810,162600,120301918,412,412,412,412,0
|
|
20230810,162500,120301918,412,412,412,412,0
|
|
20230810,162400,120301918,412,412,412,412,0
|
|
20230810,162300,120301918,412,412,412,412,0
|
|
20230810,162200,120301918,412,412,412,412,0
|
|
20230810,162100,120301918,412,412,412,412,0
|
|
20230810,162000,120301918,412,412,412,412,0
|
|
20230810,161900,120301918,412,412,412,412,0
|
|
20230810,161800,120301918,412,412,412,412,0
|
|
20230810,161700,120301918,412,412,412,412,0
|
|
20230810,161600,120301918,412,412,412,412,0
|
|
20230810,161500,120301918,412,412,412,412,0
|
|
20230810,161400,120301918,412,412,412,412,0
|
|
20230810,161300,120301918,412,412,412,412,0
|
|
20230810,161200,120301918,412,412,412,412,0
|
|
20230810,161100,120301918,412,412,412,412,10479
|
|
20230810,161000,120301918,412,412,412,412,0
|
|
20230810,160900,120301918,412,412,412,412,0
|
|
20230810,160800,120301918,412,412,412,412,0
|
|
20230810,160700,120301918,412,412,412,412,0
|
|
20230810,160600,120301918,412,412,412,412,0
|
|
20230810,160500,120301918,412,412,412,412,0
|
|
20230810,160400,120301918,412,412,412,412,0
|
|
20230810,160300,120301918,412,412,412,412,0
|
|
20230810,160200,120301918,412,412,412,412,0
|
|
20230810,160100,120301918,412,412,412,412,0
|
|
20230810,160000,120301918,412,412,412,412,0
|
|
20230810,155900,120301918,412,412,412,412,0
|
|
20230810,155800,120301918,412,412,412,412,0
|
|
20230810,155700,120301918,412,412,412,412,0
|
|
20230810,155600,120301918,412,412,412,412,0
|
|
20230810,155500,120301918,412,412,412,412,0
|
|
20230810,155400,120301918,412,412,412,412,0
|
|
20230810,155300,120301918,412,412,412,412,0
|
|
20230810,155200,120301918,412,412,412,412,0
|
|
20230810,155100,120301918,412,412,412,412,0
|
|
20230810,155000,120301918,412,412,412,412,0
|
|
20230810,154900,120301918,412,412,412,412,0
|
|
20230810,154800,120301918,412,412,412,412,0
|
|
20230810,154700,120301918,412,412,412,412,0
|
|
20230810,154600,120301918,412,412,412,412,0
|
|
20230810,154500,120301918,412,412,412,412,0
|
|
20230810,154400,120301918,412,412,412,412,0
|
|
20230810,154300,120301918,412,412,412,412,0
|
|
20230810,154200,120301918,412,412,412,412,0
|
|
20230810,154100,120301918,412,412,412,412,10479
|
|
20230810,154000,120301918,412,412,412,412,0
|
|
20230810,153900,120301918,412,412,412,412,0
|
|
20230810,153800,120301918,412,412,412,412,0
|
|
20230810,153700,120301918,412,412,412,412,0
|
|
20230810,153600,120301918,412,412,412,412,0
|
|
20230810,153500,120301918,412,412,412,412,0
|
|
20230810,153400,120301918,412,412,412,412,0
|
|
20230810,153300,120301918,412,412,412,412,0
|
|
20230810,153200,120301918,412,412,412,412,0
|
|
20230810,153100,120301918,412,412,412,412,0
|
|
20230810,153000,120301918,412,412,412,412,10479
|
|
20230810,152900,115984570,411,411,411,411,0
|
|
20230810,152800,115984570,411,411,411,411,0
|
|
20230810,152700,115984570,411,411,411,411,0
|
|
20230810,152600,115984570,411,411,411,411,0
|
|
20230810,152500,115984570,411,411,411,411,0
|
|
20230810,152400,115984570,411,411,411,411,0
|
|
20230810,152300,115984570,411,411,411,411,0
|
|
20230810,152200,115984570,411,411,411,411,0
|
|
20230810,152100,115984570,411,411,411,411,0
|
|
20230810,152000,115984570,411,411,411,411,0
|
|
20230810,151900,115984570,411,411,411,410,215
|
|
20230810,151800,115896209,411,410,411,410,5886
|
|
20230810,151700,113478063,410,410,410,410,57
|
|
20230810,151600,113454693,409,409,409,409,20
|
|
20230810,151500,113446513,409,410,410,409,134
|
|
20230810,151400,113391585,410,410,410,410,0
|
|
20230810,151300,113391585,410,410,410,410,542
|
|
20230810,151200,113169365,410,410,410,410,0
|
|
20230810,151100,113169365,410,410,410,410,238
|
|
20230810,151000,113071785,410,410,410,410,0
|
|
20230810,150900,113071785,410,410,410,410,0
|
|
20230810,150800,113071785,410,410,410,410,100
|
|
20230810,150700,113030785,409,410,410,409,5
|
|
20230810,150600,113028737,409,410,410,409,110
|
|
20230810,150500,112983744,409,409,409,409,4
|
|
20230810,150400,112982108,410,410,410,410,0
|
|
20230810,150300,112982108,410,410,410,410,0
|
|
20230810,150200,112982108,410,410,410,410,0
|
|
20230810,150100,112982108,410,410,410,410,52
|
|
20230810,150000,112960788,409,409,409,409,0
|
|
20230810,145900,112960788,409,409,409,409,1
|
|
20230810,145800,112960379,409,409,409,409,9
|
|
20230810,145700,112956698,410,409,410,409,58
|
|
20230810,145600,112932927,410,410,410,410,0
|
|
20230810,145500,112932927,410,410,410,410,0
|
|
20230810,145400,112932927,410,410,410,410,0
|
|
20230810,145300,112932927,410,409,410,409,2
|
|
20230810,145200,112932108,410,410,410,410,0
|
|
20230810,145100,112932108,410,410,410,410,5
|
|
20230810,145000,112930058,410,410,410,409,5
|
|
20230810,144900,112928009,409,410,410,409,1123
|
|
20230810,144800,112468454,409,409,409,409,0
|
|
20230810,144700,112468454,409,409,409,409,3404
|
|
20230810,144600,111076218,410,410,410,410,0
|
|
20230810,144500,111076218,410,410,410,410,0
|
|
20230810,144400,111076218,410,410,410,410,101
|
|
20230810,144300,111034808,411,411,411,411,0
|
|
20230810,144200,111034808,411,411,411,411,0
|
|
20230810,144100,111034808,411,411,411,411,0
|
|
20230810,144000,111034808,411,411,411,411,0
|
|
20230810,143900,111034808,411,411,411,411,0
|
|
20230810,143800,111034808,411,411,411,411,0
|
|
20230810,143700,111034808,411,410,411,410,8
|
|
20230810,143600,111031526,410,410,410,410,0
|
|
20230810,143500,111031526,410,410,410,410,0
|
|
20230810,143400,111031526,410,410,410,410,1
|
|
20230810,143300,111031116,409,410,410,409,1099
|
|
20230810,143200,110581592,409,409,409,409,0
|
|
20230810,143100,110581592,409,409,409,409,0
|
|
20230810,143000,110581592,409,409,409,409,0
|
|
20230810,142900,110581592,409,411,411,409,151
|
|
20230810,142800,110519533,409,410,411,409,102
|
|
20230810,142700,110477614,411,411,411,411,0
|
|
20230810,142600,110477614,411,411,411,411,0
|
|
20230810,142500,110477614,411,410,411,410,894
|
|
20230810,142400,110111073,410,410,410,410,0
|
|
20230810,142300,110111073,410,410,410,410,5002
|
|
20230810,142200,108060253,408,408,408,408,0
|
|
20230810,142100,108060253,408,410,410,408,200
|
|
20230810,142000,107978429,410,410,410,410,4
|
|
20230810,141900,107976789,410,411,411,410,2
|
|
20230810,141800,107975968,411,409,411,409,1007
|
|
20230810,141700,107564103,409,409,409,409,6154
|
|
20230810,141600,105047117,410,411,411,410,4360
|
|
20230810,141500,103259513,411,411,411,411,2
|
|
20230810,141400,103258691,411,411,411,411,0
|
|
20230810,141300,103258691,411,411,411,411,4
|
|
20230810,141200,103257047,411,411,411,411,0
|
|
20230810,141100,103257047,411,411,411,411,10
|
|
20230810,141000,103252937,411,411,411,411,4
|
|
20230810,140900,103251293,411,410,411,410,2
|
|
20230810,140800,103250472,411,411,411,411,0
|
|
20230810,140700,103250472,411,411,411,411,0
|
|
20230810,140600,103250472,411,411,411,411,500
|
|
20230810,140500,103044972,411,411,411,411,4100
|
|
20230810,140400,101359872,411,410,411,410,14516
|
|
20230810,140300,95393963,410,410,410,410,0
|
|
20230810,140200,95393963,410,410,410,410,1
|
|
20230810,140100,95393553,410,410,410,410,5
|
|
20230810,140000,95391503,411,411,411,411,3
|
|
20230810,135900,95390270,411,411,411,411,0
|
|
20230810,135800,95390270,411,411,411,411,0
|
|
20230810,135700,95390270,411,411,411,411,0
|
|
20230810,135600,95390270,411,411,411,411,0
|
|
20230810,135500,95390270,411,411,411,411,0
|
|
20230810,135400,95390270,411,410,411,406,10520
|
|
20230810,135300,91106470,411,411,411,411,0
|
|
20230810,135200,91106470,411,411,411,411,0
|
|
20230810,135100,91106470,411,411,411,411,16
|
|
20230810,135000,91099894,411,411,411,411,0
|
|
20230810,134900,91099894,411,411,411,411,2
|
|
20230810,134800,91099072,411,411,411,411,1713
|
|
20230810,134700,90395029,410,410,410,410,292
|
|
20230810,134600,90275309,410,410,410,410,0
|
|
20230810,134500,90275309,410,410,410,410,708
|
|
20230810,134400,89985029,411,411,411,411,0
|
|
20230810,134300,89985029,411,411,411,411,0
|
|
20230810,134200,89985029,411,411,411,411,0
|
|
20230810,134100,89985029,411,411,411,411,0
|
|
20230810,134000,89985029,411,411,411,411,0
|
|
20230810,133900,89985029,411,411,411,411,0
|
|
20230810,133800,89985029,411,411,411,411,3
|
|
20230810,133700,89983796,409,409,409,409,0
|
|
20230810,133600,89983796,409,410,410,409,3291
|
|
20230810,133500,88637277,410,410,410,410,309
|
|
20230810,133400,88510587,411,411,411,411,0
|
|
20230810,133300,88510587,411,411,411,411,0
|
|
20230810,133200,88510587,411,411,411,411,0
|
|
20230810,133100,88510587,411,411,411,411,500
|
|
20230810,133000,88305087,411,411,411,411,656
|
|
20230810,132900,88035471,412,411,412,411,1847
|
|
20230810,132800,87276353,411,412,412,411,155
|
|
20230810,132700,87212647,412,412,412,412,7
|
|
20230810,132600,87209763,412,412,412,412,4
|
|
20230810,132500,87208115,409,409,409,409,0
|
|
20230810,132400,87208115,409,411,411,409,5000
|
|
20230810,132300,85162624,412,412,412,412,0
|
|
20230810,132200,85162624,412,412,412,412,0
|
|
20230810,132100,85162624,412,412,412,412,0
|
|
20230810,132000,85162624,412,412,412,412,4
|
|
20230810,131900,85160976,411,411,411,411,1
|
|
20230810,131800,85160565,412,412,412,412,0
|
|
20230810,131700,85160565,412,412,412,412,0
|
|
20230810,131600,85160565,412,412,412,412,889
|
|
20230810,131500,84794297,412,412,412,412,2
|
|
20230810,131400,84793473,411,411,411,411,0
|
|
20230810,131300,84793473,411,411,411,411,16
|
|
20230810,131200,84786897,411,411,411,411,4
|
|
20230810,131100,84785253,411,411,411,411,0
|
|
20230810,131000,84785253,411,411,411,411,0
|
|
20230810,130900,84785253,411,411,411,411,0
|
|
20230810,130800,84785253,411,411,411,411,1
|
|
20230810,130700,84784842,410,410,410,410,101
|
|
20230810,130600,84743432,410,410,410,410,0
|
|
20230810,130500,84743432,410,410,410,410,0
|
|
20230810,130400,84743432,410,410,410,410,0
|
|
20230810,130300,84743432,410,410,410,410,0
|
|
20230810,130200,84743432,410,410,410,410,8332
|
|
20230810,130100,81327312,411,411,411,411,0
|
|
20230810,130000,81327312,411,411,411,411,0
|
|
20230810,125900,81327312,411,411,411,411,0
|
|
20230810,125800,81327312,411,411,411,411,2
|
|
20230810,125700,81326490,411,411,411,411,0
|
|
20230810,125600,81326490,411,411,411,411,0
|
|
20230810,125500,81326490,411,411,411,411,2
|
|
20230810,125400,81325668,411,411,411,411,210
|
|
20230810,125300,81239358,411,411,411,411,186
|
|
20230810,125200,81162912,411,411,411,411,1
|
|
20230810,125100,81162501,410,410,410,410,46
|
|
20230810,125000,81143641,410,411,411,410,264
|
|
20230810,124900,81035192,411,411,411,411,9065
|
|
20230810,124800,77309477,411,410,411,410,2435
|
|
20230810,124700,76310895,410,410,410,410,0
|
|
20230810,124600,76310895,410,410,410,410,100
|
|
20230810,124500,76269895,410,410,410,410,0
|
|
20230810,124400,76269895,410,410,410,410,1007
|
|
20230810,124300,75857025,410,410,410,410,214
|
|
20230810,124200,75769285,410,410,410,410,33
|
|
20230810,124100,75755755,409,409,409,409,0
|
|
20230810,124000,75755755,409,409,409,409,0
|
|
20230810,123900,75755755,409,409,409,409,0
|
|
20230810,123800,75755755,409,409,409,409,0
|
|
20230810,123700,75755755,409,409,409,409,0
|
|
20230810,123600,75755755,409,409,409,409,0
|
|
20230810,123500,75755755,409,409,409,409,0
|
|
20230810,123400,75755755,409,409,409,409,0
|
|
20230810,123300,75755755,409,409,409,409,0
|
|
20230810,123200,75755755,409,409,409,409,12
|
|
20230810,123100,75750847,409,409,409,409,0
|
|
20230810,123000,75750847,409,409,409,409,0
|
|
20230810,122900,75750847,409,409,409,409,0
|
|
20230810,122800,75750847,409,409,409,409,102
|
|
20230810,122700,75709129,409,409,409,409,1129
|
|
20230810,122600,75247368,409,409,409,409,0
|
|
20230810,122500,75247368,409,408,409,408,539
|
|
20230810,122400,75027454,408,408,408,408,2613
|
|
20230810,122300,73961350,408,408,408,408,1
|
|
20230810,122200,73960942,408,408,408,408,570
|
|
20230810,122100,73728382,408,408,408,408,1221
|
|
20230810,122000,73230214,409,409,409,409,70
|
|
20230810,121900,73201584,409,409,409,409,0
|
|
20230810,121800,73201584,409,409,409,409,1
|
|
20230810,121700,73201175,408,408,408,408,0
|
|
20230810,121600,73201175,408,408,408,408,0
|
|
20230810,121500,73201175,408,408,408,408,0
|
|
20230810,121400,73201175,408,408,408,408,2
|
|
20230810,121300,73200359,409,409,409,409,23
|
|
20230810,121200,73190952,408,408,408,408,0
|
|
20230810,121100,73190952,408,408,408,408,0
|
|
20230810,121000,73190952,408,408,408,408,1594
|
|
20230810,120900,72540600,408,408,408,408,1102
|
|
20230810,120800,72090984,408,408,408,408,0
|
|
20230810,120700,72090984,408,408,408,408,2
|
|
20230810,120600,72090168,409,409,409,409,2
|
|
20230810,120500,72089350,409,409,409,409,100
|
|
20230810,120400,72048450,407,407,407,407,0
|
|
20230810,120300,72048450,407,407,407,407,500
|
|
20230810,120200,71844950,409,409,409,409,10
|
|
20230810,120100,71840860,409,409,409,409,1
|
|
20230810,120000,71840451,407,409,409,407,6596
|
|
20230810,115900,69151132,409,409,409,409,0
|
|
20230810,115800,69151132,409,409,409,409,0
|
|
20230810,115700,69151132,409,409,409,409,29
|
|
20230810,115600,69139271,407,408,408,407,2000
|
|
20230810,115500,68323557,409,409,409,409,0
|
|
20230810,115400,68323557,409,409,409,409,0
|
|
20230810,115300,68323557,409,409,409,409,0
|
|
20230810,115200,68323557,409,409,409,409,2310
|
|
20230810,115100,67378767,410,410,410,410,10
|
|
20230810,115000,67374667,410,410,410,410,0
|
|
20230810,114900,67374667,410,410,410,410,0
|
|
20230810,114800,67374667,410,410,410,410,0
|
|
20230810,114700,67374667,410,410,410,410,0
|
|
20230810,114600,67374667,410,410,410,410,0
|
|
20230810,114500,67374667,410,410,410,410,100
|
|
20230810,114400,67333667,410,409,410,409,1021
|
|
20230810,114300,66916057,408,409,409,408,10000
|
|
20230810,114200,62836056,409,409,409,409,126
|
|
20230810,114100,62784522,410,410,410,410,0
|
|
20230810,114000,62784522,410,410,410,410,0
|
|
20230810,113900,62784522,410,410,410,410,0
|
|
20230810,113800,62784522,410,410,410,410,1
|
|
20230810,113700,62784112,408,408,408,408,0
|
|
20230810,113600,62784112,408,409,409,408,26000
|
|
20230810,113500,52150686,410,410,410,410,49
|
|
20230810,113400,52130596,410,410,410,410,3
|
|
20230810,113300,52129366,410,410,410,410,47
|
|
20230810,113200,52110096,410,410,410,410,1
|
|
20230810,113100,52109686,411,411,411,410,1226
|
|
20230810,113000,51607023,411,411,411,411,4
|
|
20230810,112900,51605379,410,410,410,410,313
|
|
20230810,112800,51477049,410,410,410,410,22
|
|
20230810,112700,51468029,410,410,410,410,46
|
|
20230810,112600,51449169,411,411,411,411,0
|
|
20230810,112500,51449169,411,411,411,411,3
|
|
20230810,112400,51447936,410,410,410,410,3000
|
|
20230810,112300,50217936,411,411,411,411,1
|
|
20230810,112200,50217525,411,411,411,411,0
|
|
20230810,112100,50217525,411,411,411,411,0
|
|
20230810,112000,50217525,411,410,411,410,4635
|
|
20230810,111900,48313440,410,410,410,410,5000
|
|
20230810,111800,46263440,411,411,411,411,18
|
|
20230810,111700,46256042,411,411,411,411,18
|
|
20230810,111600,46248644,411,410,411,410,323
|
|
20230810,111500,46116212,411,411,411,411,0
|
|
20230810,111400,46116212,411,411,411,411,0
|
|
20230810,111300,46116212,411,411,411,411,0
|
|
20230810,111200,46116212,411,411,411,411,73
|
|
20230810,111100,46086209,411,411,411,411,0
|
|
20230810,111000,46086209,411,411,411,411,200
|
|
20230810,110900,46004009,412,412,412,412,2
|
|
20230810,110800,46003185,412,411,412,411,1004
|
|
20230810,110700,45590540,411,411,411,411,1
|
|
20230810,110600,45590129,411,411,411,411,6
|
|
20230810,110500,45587663,412,412,412,412,0
|
|
20230810,110400,45587663,412,412,412,412,0
|
|
20230810,110300,45587663,412,412,412,412,0
|
|
20230810,110200,45587663,412,412,412,412,0
|
|
20230810,110100,45587663,412,412,412,412,5
|
|
20230810,110000,45585603,410,410,410,410,0
|
|
20230810,105900,45585603,410,410,410,410,0
|
|
20230810,105800,45585603,410,410,410,410,0
|
|
20230810,105700,45585603,410,410,410,410,0
|
|
20230810,105600,45585603,410,410,410,410,245
|
|
20230810,105500,45485153,412,412,412,412,0
|
|
20230810,105400,45485153,412,412,412,412,197
|
|
20230810,105300,45403989,412,412,412,412,206
|
|
20230810,105200,45319117,412,411,412,411,520
|
|
20230810,105100,45105277,411,412,412,411,63
|
|
20230810,105000,45079381,411,411,411,411,0
|
|
20230810,104900,45079381,411,411,411,411,0
|
|
20230810,104800,45079381,411,411,411,411,0
|
|
20230810,104700,45079381,411,410,411,410,4510
|
|
20230810,104600,43229168,410,410,410,410,0
|
|
20230810,104500,43229168,410,410,410,410,0
|
|
20230810,104400,43229168,410,411,411,410,108
|
|
20230810,104300,43184886,411,411,411,411,0
|
|
20230810,104200,43184886,411,411,411,411,2
|
|
20230810,104100,43184064,411,411,411,411,100
|
|
20230810,104000,43142964,411,411,411,411,0
|
|
20230810,103900,43142964,411,411,411,411,940
|
|
20230810,103800,42756624,410,410,410,410,5364
|
|
20230810,103700,40557384,410,410,410,410,0
|
|
20230810,103600,40557384,410,411,411,410,30
|
|
20230810,103500,40545074,411,411,411,411,0
|
|
20230810,103400,40545074,411,411,411,411,14
|
|
20230810,103300,40539320,411,411,411,411,10
|
|
20230810,103200,40535210,411,411,411,411,0
|
|
20230810,103100,40535210,411,411,411,411,14
|
|
20230810,103000,40529456,411,411,411,411,20
|
|
20230810,102900,40521236,411,411,411,411,20
|
|
20230810,102800,40513016,410,412,412,410,2
|
|
20230810,102700,40512194,411,411,411,411,2036
|
|
20230810,102600,39675398,411,411,411,411,2
|
|
20230810,102500,39674576,411,410,411,410,1001
|
|
20230810,102400,39264165,411,411,411,411,3961
|
|
20230810,102300,37636194,412,411,412,411,57
|
|
20230810,102200,37612711,411,412,412,411,26
|
|
20230810,102100,37602001,412,412,412,412,0
|
|
20230810,102000,37602001,412,412,412,412,0
|
|
20230810,101900,37602001,412,412,412,412,0
|
|
20230810,101800,37602001,412,412,412,412,70
|
|
20230810,101700,37573161,411,411,411,411,177
|
|
20230810,101600,37500414,411,411,411,411,53
|
|
20230810,101500,37478631,411,411,411,411,6
|
|
20230810,101400,37476165,412,412,412,412,44
|
|
20230810,101300,37458037,412,411,412,411,4282
|
|
20230810,101200,35697935,411,411,411,411,0
|
|
20230810,101100,35697935,411,411,411,411,0
|
|
20230810,101000,35697935,411,411,411,411,0
|
|
20230810,100900,35697935,411,411,411,411,338
|
|
20230810,100800,35559017,411,411,411,411,116
|
|
20230810,100700,35511341,411,411,411,411,130
|
|
20230810,100600,35457911,411,411,411,411,1
|
|
20230810,100500,35457500,410,410,410,410,0
|
|
20230810,100400,35457500,410,410,410,410,1
|
|
20230810,100300,35457090,410,410,410,410,340
|
|
20230810,100200,35317690,411,411,411,411,1
|
|
20230810,100100,35317279,410,410,410,410,27
|
|
20230810,100000,35306209,410,410,410,410,9
|
|
20230810,095900,35302519,410,410,410,410,15
|
|
20230810,095800,35296369,410,410,410,410,5989
|
|
20230810,095700,32840879,410,410,410,410,0
|
|
20230810,095600,32840879,410,410,410,410,0
|
|
20230810,095500,32840879,410,410,410,407,2445
|
|
20230810,095400,31844517,410,410,410,410,0
|
|
20230810,095300,31844517,410,410,410,410,10
|
|
20230810,095200,31840417,409,409,409,409,0
|
|
20230810,095100,31840417,409,409,409,409,0
|
|
20230810,095000,31840417,409,409,409,409,2488
|
|
20230810,094900,30822825,409,409,409,409,6
|
|
20230810,094800,30820371,409,409,409,409,750
|
|
20230810,094700,30513621,408,408,408,408,0
|
|
20230810,094600,30513621,408,408,408,408,700
|
|
20230810,094500,30228021,409,409,409,409,1250
|
|
20230810,094400,29716771,410,410,410,410,5
|
|
20230810,094300,29714721,410,410,410,410,102
|
|
20230810,094200,29672901,410,410,410,410,3
|
|
20230810,094100,29671671,410,410,410,410,1000
|
|
20230810,094000,29261671,411,411,411,411,0
|
|
20230810,093900,29261671,411,411,411,411,0
|
|
20230810,093800,29261671,411,411,411,411,12
|
|
20230810,093700,29256739,411,409,411,409,2295
|
|
20230810,093600,28318060,409,409,411,409,3057
|
|
20230810,093500,27067715,409,411,411,409,351
|
|
20230810,093400,26924154,410,410,410,410,2345
|
|
20230810,093300,25962704,411,411,411,411,0
|
|
20230810,093200,25962704,411,410,411,410,2561
|
|
20230810,093100,24912693,410,410,410,410,119
|
|
20230810,093000,24863903,410,410,410,410,0
|
|
20230810,092900,24863903,410,410,410,410,1002
|
|
20230810,092800,24453083,410,410,410,410,11
|
|
20230810,092700,24448573,410,410,410,410,10
|
|
20230810,092600,24444473,410,410,410,410,20
|
|
20230810,092500,24436273,410,410,410,410,0
|
|
20230810,092400,24436273,410,410,410,410,0
|
|
20230810,092300,24436273,410,411,411,410,4693
|
|
20230810,092200,22512116,410,410,410,410,2
|
|
20230810,092100,22511296,411,410,411,410,1589
|
|
20230810,092000,21859805,411,410,411,410,587
|
|
20230810,091900,21619032,410,411,411,410,120
|
|
20230810,091800,21569732,411,411,411,411,12
|
|
20230810,091700,21564800,411,411,411,408,1605
|
|
20230810,091600,20905211,411,411,411,411,0
|
|
20230810,091500,20905211,411,409,411,409,12
|
|
20230810,091400,20900301,409,410,410,409,164
|
|
20230810,091300,20833065,410,410,410,410,0
|
|
20230810,091200,20833065,410,410,410,410,2
|
|
20230810,091100,20832245,411,411,411,411,0
|
|
20230810,091000,20832245,411,411,411,411,3301
|
|
20230810,090900,19475534,412,412,412,411,1040
|
|
20230810,090800,19048054,412,411,412,411,321
|
|
20230810,090700,18916122,411,410,411,410,6902
|
|
20230810,090600,16086300,409,410,410,409,2119
|
|
20230810,090500,15218729,410,410,410,409,7805
|
|
20230810,090400,12018774,410,410,410,410,1000
|
|
20230810,090300,11608774,410,410,411,410,4664
|
|
20230810,090200,9696533,410,409,413,408,11343
|
|
20230810,090100,5013986,413,413,413,413,1726
|
|
20230810,090000,4301148,413,409,413,409,10504
|