622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,191900,127871783,402,402,402,402,16386
|
|
20230830,191800,127871783,402,402,402,402,0
|
|
20230830,191700,127871783,402,402,402,402,0
|
|
20230830,191600,127871783,402,402,402,402,0
|
|
20230830,191500,127871783,402,402,402,402,0
|
|
20230830,191400,127871783,402,402,402,402,0
|
|
20230830,191300,127871783,402,402,402,402,0
|
|
20230830,191200,127871783,402,402,402,402,0
|
|
20230830,191100,127871783,402,402,402,402,0
|
|
20230830,191000,127871783,402,402,402,402,0
|
|
20230830,190900,127871783,402,402,402,402,0
|
|
20230830,190800,127871783,402,402,402,402,0
|
|
20230830,190700,127871783,402,402,402,402,0
|
|
20230830,190600,127871783,402,402,402,402,0
|
|
20230830,190500,127871783,402,402,402,402,0
|
|
20230830,190400,127871783,402,402,402,402,0
|
|
20230830,190300,127871783,402,402,402,402,0
|
|
20230830,190200,127871783,402,402,402,402,0
|
|
20230830,190100,127871783,402,402,402,402,0
|
|
20230830,190000,127871783,402,402,402,402,0
|
|
20230830,185900,127871783,402,402,402,402,0
|
|
20230830,185800,127871783,402,402,402,402,0
|
|
20230830,185700,127871783,402,402,402,402,0
|
|
20230830,185600,127871783,402,402,402,402,0
|
|
20230830,185500,127871783,402,402,402,402,0
|
|
20230830,185400,127871783,402,402,402,402,0
|
|
20230830,185300,127871783,402,402,402,402,0
|
|
20230830,185200,127871783,402,402,402,402,0
|
|
20230830,185100,127871783,402,402,402,402,0
|
|
20230830,185000,127871783,402,402,402,402,0
|
|
20230830,184900,127871783,402,402,402,402,16386
|
|
20230830,184800,127871783,402,402,402,402,0
|
|
20230830,184700,127871783,402,402,402,402,0
|
|
20230830,184600,127871783,402,402,402,402,0
|
|
20230830,184500,127871783,402,402,402,402,0
|
|
20230830,184400,127871783,402,402,402,402,0
|
|
20230830,184300,127871783,402,402,402,402,0
|
|
20230830,184200,127871783,402,402,402,402,0
|
|
20230830,184100,127871783,402,402,402,402,0
|
|
20230830,184000,127871783,402,402,402,402,0
|
|
20230830,183900,127871783,402,402,402,402,0
|
|
20230830,183800,127871783,402,402,402,402,0
|
|
20230830,183700,127871783,402,402,402,402,0
|
|
20230830,183600,127871783,402,402,402,402,0
|
|
20230830,183500,127871783,402,402,402,402,0
|
|
20230830,183400,127871783,402,402,402,402,0
|
|
20230830,183300,127871783,402,402,402,402,0
|
|
20230830,183200,127871783,402,402,402,402,0
|
|
20230830,183100,127871783,402,402,402,402,0
|
|
20230830,183000,127871783,402,402,402,402,0
|
|
20230830,182900,127871783,402,402,402,402,0
|
|
20230830,182800,127871783,402,402,402,402,0
|
|
20230830,182700,127871783,402,402,402,402,0
|
|
20230830,182600,127871783,402,402,402,402,0
|
|
20230830,182500,127871783,402,402,402,402,0
|
|
20230830,182400,127871783,402,402,402,402,0
|
|
20230830,182300,127871783,402,402,402,402,0
|
|
20230830,182200,127871783,402,402,402,402,0
|
|
20230830,182100,127871783,402,402,402,402,0
|
|
20230830,182000,127871783,402,402,402,402,0
|
|
20230830,181900,127871783,402,402,402,402,16386
|
|
20230830,181800,127871783,402,402,402,402,0
|
|
20230830,181700,127871783,402,402,402,402,0
|
|
20230830,181600,127871783,402,402,402,402,0
|
|
20230830,181500,127871783,402,402,402,402,0
|
|
20230830,181400,127871783,402,402,402,402,0
|
|
20230830,181300,127871783,402,402,402,402,0
|
|
20230830,181200,127871783,402,402,402,402,0
|
|
20230830,181100,127871783,402,402,402,402,0
|
|
20230830,181000,127871783,402,402,402,402,0
|
|
20230830,180900,127871783,402,402,402,402,0
|
|
20230830,180800,127871783,402,402,402,402,0
|
|
20230830,180700,127871783,402,402,402,402,0
|
|
20230830,180600,127871783,402,402,402,402,0
|
|
20230830,180500,127871783,402,402,402,402,0
|
|
20230830,180400,127871783,402,402,402,402,0
|
|
20230830,180300,127871783,402,402,402,402,0
|
|
20230830,180200,127871783,402,402,402,402,0
|
|
20230830,180100,127871783,402,402,402,402,0
|
|
20230830,180000,127871783,402,402,402,402,0
|
|
20230830,175900,127871783,402,402,402,402,0
|
|
20230830,175800,127871783,402,402,402,402,0
|
|
20230830,175700,127871783,402,402,402,402,0
|
|
20230830,175600,127871783,402,402,402,402,0
|
|
20230830,175500,127871783,402,402,402,402,0
|
|
20230830,175400,127871783,402,402,402,402,0
|
|
20230830,175300,127871783,402,402,402,402,0
|
|
20230830,175200,127871783,402,402,402,402,0
|
|
20230830,175100,127871783,402,402,402,402,0
|
|
20230830,175000,127871783,402,402,402,402,0
|
|
20230830,174900,127871783,402,402,402,402,16386
|
|
20230830,174800,127871783,402,402,402,402,0
|
|
20230830,174700,127871783,402,402,402,402,0
|
|
20230830,174600,127871783,402,402,402,402,0
|
|
20230830,174500,127871783,402,402,402,402,0
|
|
20230830,174400,127871783,402,402,402,402,0
|
|
20230830,174300,127871783,402,402,402,402,0
|
|
20230830,174200,127871783,402,402,402,402,0
|
|
20230830,174100,127871783,402,402,402,402,0
|
|
20230830,174000,127871783,402,402,402,402,0
|
|
20230830,173900,127871783,402,402,402,402,0
|
|
20230830,173800,127871783,402,402,402,402,0
|
|
20230830,173700,127871783,402,402,402,402,0
|
|
20230830,173600,127871783,402,402,402,402,0
|
|
20230830,173500,127871783,402,402,402,402,0
|
|
20230830,173400,127871783,402,402,402,402,0
|
|
20230830,173300,127871783,402,402,402,402,0
|
|
20230830,173200,127871783,402,402,402,402,0
|
|
20230830,173100,127871783,402,402,402,402,0
|
|
20230830,173000,127871783,402,402,402,402,0
|
|
20230830,172900,127871783,402,402,402,402,0
|
|
20230830,172800,127871783,402,402,402,402,0
|
|
20230830,172700,127871783,402,402,402,402,0
|
|
20230830,172600,127871783,402,402,402,402,0
|
|
20230830,172500,127871783,402,402,402,402,0
|
|
20230830,172400,127871783,402,402,402,402,0
|
|
20230830,172300,127871783,402,402,402,402,0
|
|
20230830,172200,127871783,402,402,402,402,0
|
|
20230830,172100,127871783,402,402,402,402,0
|
|
20230830,172000,127871783,402,402,402,402,0
|
|
20230830,171900,127871783,402,402,402,402,16386
|
|
20230830,171800,127871783,402,402,402,402,0
|
|
20230830,171700,127871783,402,402,402,402,0
|
|
20230830,171600,127871783,402,402,402,402,0
|
|
20230830,171500,127871783,402,402,402,402,0
|
|
20230830,171400,127871783,402,402,402,402,0
|
|
20230830,171300,127871783,402,402,402,402,0
|
|
20230830,171200,127871783,402,402,402,402,0
|
|
20230830,171100,127871783,402,402,402,402,0
|
|
20230830,171000,127871783,402,402,402,402,0
|
|
20230830,170900,127871783,402,402,402,402,0
|
|
20230830,170800,127871783,402,402,402,402,0
|
|
20230830,170700,127871783,402,402,402,402,0
|
|
20230830,170600,127871783,402,402,402,402,0
|
|
20230830,170500,127871783,402,402,402,402,0
|
|
20230830,170400,127871783,402,402,402,402,0
|
|
20230830,170300,127871783,402,402,402,402,0
|
|
20230830,170200,127871783,402,402,402,402,0
|
|
20230830,170100,127871783,402,402,402,402,0
|
|
20230830,170000,127871783,402,402,402,402,0
|
|
20230830,165900,127871783,402,402,402,402,0
|
|
20230830,165800,127871783,402,402,402,402,0
|
|
20230830,165700,127871783,402,402,402,402,0
|
|
20230830,165600,127871783,402,402,402,402,0
|
|
20230830,165500,127871783,402,402,402,402,0
|
|
20230830,165400,127871783,402,402,402,402,0
|
|
20230830,165300,127871783,402,402,402,402,0
|
|
20230830,165200,127871783,402,402,402,402,0
|
|
20230830,165100,127871783,402,402,402,402,0
|
|
20230830,165000,127871783,402,402,402,402,0
|
|
20230830,164900,127871783,402,402,402,402,16386
|
|
20230830,164800,127871783,402,402,402,402,0
|
|
20230830,164700,127871783,402,402,402,402,0
|
|
20230830,164600,127871783,402,402,402,402,0
|
|
20230830,164500,127871783,402,402,402,402,0
|
|
20230830,164400,127871783,402,402,402,402,0
|
|
20230830,164300,127871783,402,402,402,402,0
|
|
20230830,164200,127871783,402,402,402,402,0
|
|
20230830,164100,127871783,402,402,402,402,0
|
|
20230830,164000,127871783,402,402,402,402,0
|
|
20230830,163900,127871783,402,402,402,402,0
|
|
20230830,163800,127871783,402,402,402,402,0
|
|
20230830,163700,127871783,402,402,402,402,0
|
|
20230830,163600,127871783,402,402,402,402,0
|
|
20230830,163500,127871783,402,402,402,402,0
|
|
20230830,163400,127871783,402,402,402,402,0
|
|
20230830,163300,127871783,402,402,402,402,0
|
|
20230830,163200,127871783,402,402,402,402,0
|
|
20230830,163100,127871783,402,402,402,402,0
|
|
20230830,163000,127871783,402,402,402,402,0
|
|
20230830,162900,127871783,402,402,402,402,0
|
|
20230830,162800,127871783,402,402,402,402,0
|
|
20230830,162700,127871783,402,402,402,402,0
|
|
20230830,162600,127871783,402,402,402,402,0
|
|
20230830,162500,127871783,402,402,402,402,0
|
|
20230830,162400,127871783,402,402,402,402,0
|
|
20230830,162300,127871783,402,402,402,402,0
|
|
20230830,162200,127871783,402,402,402,402,0
|
|
20230830,162100,127871783,402,402,402,402,0
|
|
20230830,162000,127871783,402,402,402,402,0
|
|
20230830,161900,127871783,402,402,402,402,16386
|
|
20230830,161800,127871783,402,402,402,402,0
|
|
20230830,161700,127871783,402,402,402,402,0
|
|
20230830,161600,127871783,402,402,402,402,0
|
|
20230830,161500,127871783,402,402,402,402,0
|
|
20230830,161400,127871783,402,402,402,402,0
|
|
20230830,161300,127871783,402,402,402,402,0
|
|
20230830,161200,127871783,402,402,402,402,0
|
|
20230830,161100,127871783,402,402,402,402,0
|
|
20230830,161000,127871783,402,402,402,402,0
|
|
20230830,160900,127871783,402,402,402,402,0
|
|
20230830,160800,127871783,402,402,402,402,0
|
|
20230830,160700,127871783,402,402,402,402,0
|
|
20230830,160600,127871783,402,402,402,402,0
|
|
20230830,160500,127871783,402,402,402,402,0
|
|
20230830,160400,127871783,402,402,402,402,0
|
|
20230830,160300,127871783,402,402,402,402,0
|
|
20230830,160200,127871783,402,402,402,402,0
|
|
20230830,160100,127871783,402,402,402,402,0
|
|
20230830,160000,127871783,402,402,402,402,0
|
|
20230830,155900,127871783,402,402,402,402,0
|
|
20230830,155800,127871783,402,402,402,402,0
|
|
20230830,155700,127871783,402,402,402,402,0
|
|
20230830,155600,127871783,402,402,402,402,0
|
|
20230830,155500,127871783,402,402,402,402,0
|
|
20230830,155400,127871783,402,402,402,402,0
|
|
20230830,155300,127871783,402,402,402,402,0
|
|
20230830,155200,127871783,402,402,402,402,0
|
|
20230830,155100,127871783,402,402,402,402,0
|
|
20230830,155000,127871783,402,402,402,402,0
|
|
20230830,154900,127871783,402,402,402,402,16386
|
|
20230830,154800,127871783,402,402,402,402,0
|
|
20230830,154700,127871783,402,402,402,402,0
|
|
20230830,154600,127871783,402,402,402,402,0
|
|
20230830,154500,127871783,402,402,402,402,0
|
|
20230830,154400,127871783,402,402,402,402,0
|
|
20230830,154300,127871783,402,402,402,402,0
|
|
20230830,154200,127871783,402,402,402,402,0
|
|
20230830,154100,127871783,402,402,402,402,0
|
|
20230830,154000,127871783,402,402,402,402,0
|
|
20230830,153900,127871783,402,402,402,402,0
|
|
20230830,153800,127871783,402,402,402,402,0
|
|
20230830,153700,127871783,402,402,402,402,0
|
|
20230830,153600,127871783,402,402,402,402,0
|
|
20230830,153500,127871783,402,402,402,402,0
|
|
20230830,153400,127871783,402,402,402,402,0
|
|
20230830,153300,127871783,402,402,402,402,0
|
|
20230830,153200,127871783,402,402,402,402,0
|
|
20230830,153100,127871783,402,402,402,402,0
|
|
20230830,153000,127871783,402,402,402,402,16386
|
|
20230830,152900,121284611,403,403,403,403,0
|
|
20230830,152800,121284611,403,403,403,403,0
|
|
20230830,152700,121284611,403,403,403,403,0
|
|
20230830,152600,121284611,403,403,403,403,0
|
|
20230830,152500,121284611,403,403,403,403,0
|
|
20230830,152400,121284611,403,403,403,403,0
|
|
20230830,152300,121284611,403,403,403,403,0
|
|
20230830,152200,121284611,403,403,403,403,0
|
|
20230830,152100,121284611,403,403,403,403,0
|
|
20230830,152000,121284611,403,403,403,403,0
|
|
20230830,151900,121284611,403,403,403,403,0
|
|
20230830,151800,121284611,403,403,403,403,1032
|
|
20230830,151700,120868715,404,404,404,404,550
|
|
20230830,151600,120646515,405,405,405,405,0
|
|
20230830,151500,120646515,405,403,405,403,3056
|
|
20230830,151400,119414945,405,405,405,405,50
|
|
20230830,151300,119394695,403,403,403,403,0
|
|
20230830,151200,119394695,403,403,403,403,4
|
|
20230830,151100,119393083,403,403,403,403,0
|
|
20230830,151000,119393083,403,403,403,403,0
|
|
20230830,150900,119393083,403,403,403,403,0
|
|
20230830,150800,119393083,403,403,403,403,0
|
|
20230830,150700,119393083,403,403,403,403,5005
|
|
20230830,150600,117376068,403,403,403,403,171
|
|
20230830,150500,117307155,403,403,403,403,11
|
|
20230830,150400,117302722,404,404,404,404,0
|
|
20230830,150300,117302722,404,404,404,404,3
|
|
20230830,150200,117301510,404,404,404,404,0
|
|
20230830,150100,117301510,404,404,404,404,0
|
|
20230830,150000,117301510,404,403,404,403,10008
|
|
20230830,145900,113268278,403,403,403,403,0
|
|
20230830,145800,113268278,403,403,403,403,0
|
|
20230830,145700,113268278,403,403,403,403,0
|
|
20230830,145600,113268278,403,403,403,403,0
|
|
20230830,145500,113268278,403,403,403,403,0
|
|
20230830,145400,113268278,403,403,403,403,0
|
|
20230830,145300,113268278,403,403,403,403,0
|
|
20230830,145200,113268278,403,403,403,403,5000
|
|
20230830,145100,111253278,403,403,403,403,0
|
|
20230830,145000,111253278,403,404,404,403,887
|
|
20230830,144900,110895365,405,405,405,405,13
|
|
20230830,144800,110890100,405,404,405,404,179
|
|
20230830,144700,110817734,404,404,404,404,0
|
|
20230830,144600,110817734,404,404,404,404,0
|
|
20230830,144500,110817734,404,404,404,404,2
|
|
20230830,144400,110816926,403,403,403,403,0
|
|
20230830,144300,110816926,403,403,403,403,3
|
|
20230830,144200,110815717,403,403,403,403,0
|
|
20230830,144100,110815717,403,403,403,403,0
|
|
20230830,144000,110815717,403,403,403,403,395
|
|
20230830,143900,110656532,403,403,403,403,0
|
|
20230830,143800,110656532,403,403,403,403,200
|
|
20230830,143700,110575932,403,403,403,403,0
|
|
20230830,143600,110575932,403,403,403,403,0
|
|
20230830,143500,110575932,403,403,403,403,0
|
|
20230830,143400,110575932,403,403,403,403,0
|
|
20230830,143300,110575932,403,403,403,403,1000
|
|
20230830,143200,110172932,403,403,403,403,0
|
|
20230830,143100,110172932,403,403,403,403,7164
|
|
20230830,143000,107285840,403,405,405,403,18179
|
|
20230830,142900,99945064,405,405,405,405,0
|
|
20230830,142800,99945064,405,405,405,405,0
|
|
20230830,142700,99945064,405,405,405,405,0
|
|
20230830,142600,99945064,405,405,405,405,0
|
|
20230830,142500,99945064,405,405,405,405,0
|
|
20230830,142400,99945064,405,405,405,405,0
|
|
20230830,142300,99945064,405,405,405,405,0
|
|
20230830,142200,99945064,405,406,406,405,8
|
|
20230830,142100,99941820,405,405,405,405,0
|
|
20230830,142000,99941820,405,405,405,405,0
|
|
20230830,141900,99941820,405,405,405,405,0
|
|
20230830,141800,99941820,405,405,405,405,3007
|
|
20230830,141700,98723985,406,406,406,406,0
|
|
20230830,141600,98723985,406,406,406,406,30
|
|
20230830,141500,98711805,406,406,406,406,0
|
|
20230830,141400,98711805,406,406,406,406,0
|
|
20230830,141300,98711805,406,406,406,406,49
|
|
20230830,141200,98691911,405,405,405,405,13
|
|
20230830,141100,98686646,405,405,405,405,0
|
|
20230830,141000,98686646,405,405,405,405,0
|
|
20230830,140900,98686646,405,405,405,405,0
|
|
20230830,140800,98686646,405,405,405,405,0
|
|
20230830,140700,98686646,405,405,405,405,0
|
|
20230830,140600,98686646,405,405,405,405,0
|
|
20230830,140500,98686646,405,405,405,405,0
|
|
20230830,140400,98686646,405,405,405,405,0
|
|
20230830,140300,98686646,405,405,405,405,0
|
|
20230830,140200,98686646,405,405,405,405,0
|
|
20230830,140100,98686646,405,405,405,405,0
|
|
20230830,140000,98686646,405,405,405,405,0
|
|
20230830,135900,98686646,405,405,405,405,0
|
|
20230830,135800,98686646,405,405,405,405,0
|
|
20230830,135700,98686646,405,405,405,405,0
|
|
20230830,135600,98686646,405,405,405,405,5470
|
|
20230830,135500,96471296,406,406,406,406,1
|
|
20230830,135400,96470890,405,405,405,405,2
|
|
20230830,135300,96470080,406,406,406,406,0
|
|
20230830,135200,96470080,406,406,406,406,0
|
|
20230830,135100,96470080,406,406,406,406,5
|
|
20230830,135000,96468050,406,406,406,406,0
|
|
20230830,134900,96468050,406,406,406,406,33
|
|
20230830,134800,96454652,406,406,406,406,0
|
|
20230830,134700,96454652,406,406,406,406,0
|
|
20230830,134600,96454652,406,406,406,406,0
|
|
20230830,134500,96454652,406,406,406,406,0
|
|
20230830,134400,96454652,406,406,406,406,0
|
|
20230830,134300,96454652,406,406,406,406,0
|
|
20230830,134200,96454652,406,406,406,406,0
|
|
20230830,134100,96454652,406,406,406,406,0
|
|
20230830,134000,96454652,406,406,406,406,0
|
|
20230830,133900,96454652,406,406,406,406,0
|
|
20230830,133800,96454652,406,406,406,406,1066
|
|
20230830,133700,96021856,405,405,405,405,0
|
|
20230830,133600,96021856,405,405,405,405,0
|
|
20230830,133500,96021856,405,405,405,405,0
|
|
20230830,133400,96021856,405,405,405,405,0
|
|
20230830,133300,96021856,405,405,405,405,0
|
|
20230830,133200,96021856,405,405,405,405,0
|
|
20230830,133100,96021856,405,405,405,405,4
|
|
20230830,133000,96020236,405,405,405,405,2589
|
|
20230830,132900,94971691,405,405,405,405,0
|
|
20230830,132800,94971691,405,405,405,405,2
|
|
20230830,132700,94970881,406,406,406,406,0
|
|
20230830,132600,94970881,406,406,406,406,0
|
|
20230830,132500,94970881,406,406,406,406,303
|
|
20230830,132400,94847863,406,406,406,406,1000
|
|
20230830,132300,94441863,406,406,406,406,0
|
|
20230830,132200,94441863,406,406,406,406,0
|
|
20230830,132100,94441863,406,406,406,406,1
|
|
20230830,132000,94441457,406,406,406,406,0
|
|
20230830,131900,94441457,406,406,406,406,0
|
|
20230830,131800,94441457,406,406,406,406,20
|
|
20230830,131700,94433337,406,406,406,406,0
|
|
20230830,131600,94433337,406,406,406,406,0
|
|
20230830,131500,94433337,406,406,406,406,1
|
|
20230830,131400,94432931,405,405,405,405,0
|
|
20230830,131300,94432931,405,405,405,405,0
|
|
20230830,131200,94432931,405,405,405,405,0
|
|
20230830,131100,94432931,405,405,405,405,29
|
|
20230830,131000,94421186,405,405,405,405,0
|
|
20230830,130900,94421186,405,405,405,405,0
|
|
20230830,130800,94421186,405,405,405,405,0
|
|
20230830,130700,94421186,405,405,405,405,21
|
|
20230830,130600,94412681,405,405,405,405,400
|
|
20230830,130500,94250681,404,404,404,404,0
|
|
20230830,130400,94250681,404,404,405,404,2824
|
|
20230830,130300,93109784,404,405,405,404,5436
|
|
20230830,130200,90908345,405,406,406,405,31
|
|
20230830,130100,90895789,406,406,406,406,300
|
|
20230830,130000,90773989,406,406,406,406,0
|
|
20230830,125900,90773989,406,406,406,406,0
|
|
20230830,125800,90773989,406,406,406,406,0
|
|
20230830,125700,90773989,406,406,406,406,300
|
|
20230830,125600,90652189,406,406,406,406,18
|
|
20230830,125500,90644881,405,405,405,405,0
|
|
20230830,125400,90644881,405,405,405,405,5
|
|
20230830,125300,90642856,405,405,405,405,9172
|
|
20230830,125200,86928196,406,406,406,406,0
|
|
20230830,125100,86928196,406,406,406,406,294
|
|
20230830,125000,86808832,407,407,407,407,1
|
|
20230830,124900,86808425,406,406,406,406,0
|
|
20230830,124800,86808425,406,406,406,406,726
|
|
20230830,124700,86513669,406,406,406,406,0
|
|
20230830,124600,86513669,406,406,406,406,0
|
|
20230830,124500,86513669,406,406,406,406,0
|
|
20230830,124400,86513669,406,407,407,406,5000
|
|
20230830,124300,84482667,408,408,408,408,0
|
|
20230830,124200,84482667,408,408,408,408,0
|
|
20230830,124100,84482667,408,408,408,408,0
|
|
20230830,124000,84482667,408,408,408,408,0
|
|
20230830,123900,84482667,408,408,408,408,0
|
|
20230830,123800,84482667,408,408,408,408,10
|
|
20230830,123700,84478587,408,408,408,408,0
|
|
20230830,123600,84478587,408,408,408,408,21607
|
|
20230830,123500,75662931,408,408,408,408,0
|
|
20230830,123400,75662931,408,408,408,408,1
|
|
20230830,123300,75662523,408,408,408,408,200
|
|
20230830,123200,75580923,408,408,408,408,0
|
|
20230830,123100,75580923,408,408,408,408,0
|
|
20230830,123000,75580923,408,408,408,408,1000
|
|
20230830,122900,75172923,408,408,408,408,1497
|
|
20230830,122800,74562147,407,407,407,407,0
|
|
20230830,122700,74562147,407,407,407,407,0
|
|
20230830,122600,74562147,407,407,407,407,4200
|
|
20230830,122500,72852747,407,407,407,407,1914
|
|
20230830,122400,72073749,408,408,408,408,0
|
|
20230830,122300,72073749,408,408,408,408,500
|
|
20230830,122200,71869749,407,407,407,407,0
|
|
20230830,122100,71869749,407,407,407,407,0
|
|
20230830,122000,71869749,407,407,407,407,0
|
|
20230830,121900,71869749,407,407,407,407,1
|
|
20230830,121800,71869342,408,408,408,408,0
|
|
20230830,121700,71869342,408,408,408,408,1244
|
|
20230830,121600,71361790,408,408,408,408,10
|
|
20230830,121500,71357710,408,408,408,408,0
|
|
20230830,121400,71357710,408,408,408,408,0
|
|
20230830,121300,71357710,408,408,408,408,0
|
|
20230830,121200,71357710,408,408,408,408,600
|
|
20230830,121100,71112910,408,408,408,408,0
|
|
20230830,121000,71112910,408,408,408,408,0
|
|
20230830,120900,71112910,408,408,408,408,0
|
|
20230830,120800,71112910,408,408,408,408,0
|
|
20230830,120700,71112910,408,408,408,408,0
|
|
20230830,120600,71112910,408,408,408,408,0
|
|
20230830,120500,71112910,408,408,408,408,0
|
|
20230830,120400,71112910,408,408,408,408,0
|
|
20230830,120300,71112910,408,408,408,408,0
|
|
20230830,120200,71112910,408,408,408,408,1
|
|
20230830,120100,71112502,408,408,408,408,0
|
|
20230830,120000,71112502,408,408,408,408,0
|
|
20230830,115900,71112502,408,408,408,408,3
|
|
20230830,115800,71111278,408,408,408,408,0
|
|
20230830,115700,71111278,408,408,408,408,0
|
|
20230830,115600,71111278,408,408,408,408,0
|
|
20230830,115500,71111278,408,408,408,408,0
|
|
20230830,115400,71111278,408,408,408,408,0
|
|
20230830,115300,71111278,408,408,408,408,0
|
|
20230830,115200,71111278,408,408,408,408,0
|
|
20230830,115100,71111278,408,408,408,408,1
|
|
20230830,115000,71110870,408,408,408,408,0
|
|
20230830,114900,71110870,408,408,408,408,0
|
|
20230830,114800,71110870,408,408,408,408,50
|
|
20230830,114700,71090470,408,408,408,408,0
|
|
20230830,114600,71090470,408,408,408,408,800
|
|
20230830,114500,70764070,409,409,409,409,0
|
|
20230830,114400,70764070,409,409,409,409,0
|
|
20230830,114300,70764070,409,409,409,409,0
|
|
20230830,114200,70764070,409,409,409,409,0
|
|
20230830,114100,70764070,409,409,409,409,0
|
|
20230830,114000,70764070,409,409,409,409,0
|
|
20230830,113900,70764070,409,409,409,409,0
|
|
20230830,113800,70764070,409,408,409,408,5452
|
|
20230830,113700,68539605,406,406,406,406,0
|
|
20230830,113600,68539605,406,406,406,406,0
|
|
20230830,113500,68539605,406,406,406,406,0
|
|
20230830,113400,68539605,406,406,406,406,0
|
|
20230830,113300,68539605,406,406,406,406,0
|
|
20230830,113200,68539605,406,406,406,406,0
|
|
20230830,113100,68539605,406,406,406,406,0
|
|
20230830,113000,68539605,406,406,406,406,0
|
|
20230830,112900,68539605,406,406,406,406,0
|
|
20230830,112800,68539605,406,406,406,406,0
|
|
20230830,112700,68539605,406,406,406,406,0
|
|
20230830,112600,68539605,406,410,410,406,18000
|
|
20230830,112500,61207928,410,410,410,410,1
|
|
20230830,112400,61207518,410,410,410,410,0
|
|
20230830,112300,61207518,410,411,411,410,1341
|
|
20230830,112200,60657535,412,412,412,412,53
|
|
20230830,112100,60635699,412,410,412,410,21828
|
|
20230830,112000,51676162,409,409,409,409,0
|
|
20230830,111900,51676162,409,409,409,409,0
|
|
20230830,111800,51676162,409,409,409,409,0
|
|
20230830,111700,51676162,409,409,409,409,4987
|
|
20230830,111600,49636479,408,408,408,408,0
|
|
20230830,111500,49636479,408,408,408,408,0
|
|
20230830,111400,49636479,408,407,408,407,10848
|
|
20230830,111300,45214462,407,407,407,407,0
|
|
20230830,111200,45214462,407,407,407,407,0
|
|
20230830,111100,45214462,407,407,407,407,0
|
|
20230830,111000,45214462,407,407,407,407,7
|
|
20230830,110900,45211613,407,407,407,407,1
|
|
20230830,110800,45211206,407,407,407,407,100
|
|
20230830,110700,45170506,407,407,407,407,50
|
|
20230830,110600,45150156,407,407,407,407,0
|
|
20230830,110500,45150156,407,407,407,407,0
|
|
20230830,110400,45150156,407,407,407,407,0
|
|
20230830,110300,45150156,407,407,407,407,0
|
|
20230830,110200,45150156,407,407,407,407,1000
|
|
20230830,110100,44743156,407,407,407,407,353
|
|
20230830,110000,44599485,406,406,406,406,0
|
|
20230830,105900,44599485,406,406,406,406,0
|
|
20230830,105800,44599485,406,406,406,406,0
|
|
20230830,105700,44599485,406,406,406,406,2
|
|
20230830,105600,44598673,406,406,406,406,3
|
|
20230830,105500,44597455,406,406,406,406,10
|
|
20230830,105400,44593395,406,406,406,406,0
|
|
20230830,105300,44593395,406,406,406,406,0
|
|
20230830,105200,44593395,406,407,407,406,1100
|
|
20230830,105100,44145795,407,407,407,407,1000
|
|
20230830,105000,43738795,406,406,406,406,0
|
|
20230830,104900,43738795,406,406,406,406,0
|
|
20230830,104800,43738795,406,406,406,406,0
|
|
20230830,104700,43738795,406,406,406,406,0
|
|
20230830,104600,43738795,406,406,406,406,42
|
|
20230830,104500,43721743,407,407,407,407,2000
|
|
20230830,104400,42907743,407,407,407,407,737
|
|
20230830,104300,42607784,407,407,407,407,0
|
|
20230830,104200,42607784,407,407,407,407,0
|
|
20230830,104100,42607784,407,407,407,407,2
|
|
20230830,104000,42606970,407,407,407,407,100
|
|
20230830,103900,42566270,407,407,407,407,0
|
|
20230830,103800,42566270,407,407,407,407,0
|
|
20230830,103700,42566270,407,407,407,407,0
|
|
20230830,103600,42566270,407,407,407,407,0
|
|
20230830,103500,42566270,407,407,407,407,1
|
|
20230830,103400,42565863,406,406,406,406,0
|
|
20230830,103300,42565863,406,407,407,406,14257
|
|
20230830,103200,36775521,407,407,407,407,0
|
|
20230830,103100,36775521,407,407,407,407,82
|
|
20230830,103000,36742147,407,407,407,407,0
|
|
20230830,102900,36742147,407,407,407,407,0
|
|
20230830,102800,36742147,407,407,407,407,66
|
|
20230830,102700,36715285,408,408,408,408,0
|
|
20230830,102600,36715285,408,408,408,407,164
|
|
20230830,102500,36648535,408,408,408,408,1
|
|
20230830,102400,36648127,408,408,408,408,1
|
|
20230830,102300,36647719,407,407,407,407,0
|
|
20230830,102200,36647719,407,407,407,407,20
|
|
20230830,102100,36639579,407,407,407,407,164
|
|
20230830,102000,36572831,407,407,407,407,60
|
|
20230830,101900,36548411,407,407,407,407,50
|
|
20230830,101800,36528061,407,407,407,407,50
|
|
20230830,101700,36507711,407,407,407,407,4260
|
|
20230830,101600,34773891,407,407,407,407,108
|
|
20230830,101500,34729935,407,407,407,407,21
|
|
20230830,101400,34721388,407,407,407,407,3
|
|
20230830,101300,34720167,407,406,407,406,24
|
|
20230830,101200,34710402,406,406,406,406,0
|
|
20230830,101100,34710402,406,406,406,406,0
|
|
20230830,101000,34710402,406,406,406,406,0
|
|
20230830,100900,34710402,406,406,406,406,7
|
|
20230830,100800,34707560,406,406,406,406,4
|
|
20230830,100700,34705936,406,407,407,406,103
|
|
20230830,100600,34664084,407,407,407,407,12
|
|
20230830,100500,34659200,407,407,407,407,0
|
|
20230830,100400,34659200,407,407,407,407,0
|
|
20230830,100300,34659200,407,407,407,407,84
|
|
20230830,100200,34625012,407,408,408,407,196
|
|
20230830,100100,34545110,408,408,408,408,12432
|
|
20230830,100000,29472854,408,407,408,407,5002
|
|
20230830,095900,27437038,405,405,405,405,772
|
|
20230830,095800,27124378,405,405,405,405,1000
|
|
20230830,095700,26719378,405,405,405,405,0
|
|
20230830,095600,26719378,405,405,405,405,520
|
|
20230830,095500,26508778,405,405,405,405,537
|
|
20230830,095400,26291293,407,407,407,407,1
|
|
20230830,095300,26290886,405,405,405,405,0
|
|
20230830,095200,26290886,405,406,406,405,13574
|
|
20230830,095100,20779942,406,406,406,406,10
|
|
20230830,095000,20775882,407,407,407,407,1182
|
|
20230830,094900,20294808,406,407,407,406,7000
|
|
20230830,094800,17452807,407,407,407,407,1
|
|
20230830,094700,17452400,408,408,408,408,0
|
|
20230830,094600,17452400,408,408,408,408,8
|
|
20230830,094500,17449136,408,408,408,408,0
|
|
20230830,094400,17449136,408,408,408,408,3
|
|
20230830,094300,17447912,406,407,407,406,252
|
|
20230830,094200,17345598,407,407,407,407,67
|
|
20230830,094100,17318329,407,407,407,407,0
|
|
20230830,094000,17318329,407,408,408,407,468
|
|
20230830,093900,17127847,408,408,408,408,2
|
|
20230830,093800,17127031,407,407,407,407,540
|
|
20230830,093700,16907251,407,408,408,407,3739
|
|
20230830,093600,15385377,408,408,408,408,0
|
|
20230830,093500,15385377,408,408,408,408,106
|
|
20230830,093400,15342129,407,407,407,407,260
|
|
20230830,093300,15236309,408,408,408,408,9
|
|
20230830,093200,15232637,408,408,408,408,27
|
|
20230830,093100,15221621,408,408,408,407,483
|
|
20230830,093000,15025033,408,408,408,408,3
|
|
20230830,092900,15023809,408,408,408,408,1
|
|
20230830,092800,15023401,408,408,408,408,3
|
|
20230830,092700,15022177,407,408,408,407,506
|
|
20230830,092600,14816227,408,407,408,407,90
|
|
20230830,092500,14779595,407,407,407,407,3181
|
|
20230830,092400,13484928,407,407,407,407,2192
|
|
20230830,092300,12592784,408,408,408,408,92
|
|
20230830,092200,12555248,408,408,408,408,0
|
|
20230830,092100,12555248,408,407,408,407,3905
|
|
20230830,092000,10965879,406,407,407,406,57
|
|
20230830,091900,10942736,406,407,407,406,9
|
|
20230830,091800,10939074,407,407,407,407,63
|
|
20230830,091700,10913433,407,407,407,407,2187
|
|
20230830,091600,10023324,408,408,408,408,1708
|
|
20230830,091500,9326460,408,408,408,408,2
|
|
20230830,091400,9325644,409,409,409,408,770
|
|
20230830,091300,9011308,409,408,409,408,1009
|
|
20230830,091200,8599627,408,408,408,408,300
|
|
20230830,091100,8477227,409,409,409,409,204
|
|
20230830,091000,8393791,408,408,408,408,1000
|
|
20230830,090900,7985791,408,409,409,408,779
|
|
20230830,090800,7667183,409,409,409,409,2208
|
|
20230830,090700,6764111,410,410,410,410,0
|
|
20230830,090600,6764111,410,410,411,410,78
|
|
20230830,090500,6732067,410,410,410,410,0
|
|
20230830,090400,6732067,410,409,410,409,1324
|
|
20230830,090300,6189859,409,408,409,408,34
|
|
20230830,090200,6175954,410,410,410,410,2000
|
|
20230830,090100,5355954,407,407,407,407,590
|
|
20230830,090000,5115824,408,413,413,408,12416
|