575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,183200,119844857,859,859,859,859,1179
|
|
20230829,183100,119844857,859,859,859,859,0
|
|
20230829,183000,119844857,859,859,859,859,0
|
|
20230829,182900,119844857,859,859,859,859,0
|
|
20230829,182800,119844857,859,859,859,859,0
|
|
20230829,182700,119844857,859,859,859,859,0
|
|
20230829,182600,119844857,859,859,859,859,0
|
|
20230829,182500,119844857,859,859,859,859,0
|
|
20230829,182400,119844857,859,859,859,859,0
|
|
20230829,182300,119844857,859,859,859,859,0
|
|
20230829,182200,119844857,859,859,859,859,0
|
|
20230829,182100,119844857,859,859,859,859,0
|
|
20230829,182000,119844857,859,859,859,859,0
|
|
20230829,181900,119844857,859,859,859,859,0
|
|
20230829,181800,119844857,859,859,859,859,0
|
|
20230829,181700,119844857,859,859,859,859,0
|
|
20230829,181600,119844857,859,859,859,859,0
|
|
20230829,181500,119844857,859,859,859,859,0
|
|
20230829,181400,119844857,859,859,859,859,0
|
|
20230829,181300,119844857,859,859,859,859,0
|
|
20230829,181200,119844857,859,859,859,859,0
|
|
20230829,181100,119844857,859,859,859,859,0
|
|
20230829,181000,119844857,859,859,859,859,0
|
|
20230829,180900,119844857,859,859,859,859,0
|
|
20230829,180800,119844857,859,859,859,859,0
|
|
20230829,180700,119844857,859,859,859,859,0
|
|
20230829,180600,119844857,859,859,859,859,0
|
|
20230829,180500,119844857,859,859,859,859,0
|
|
20230829,180400,119844857,859,859,859,859,0
|
|
20230829,180300,119844857,859,859,859,859,0
|
|
20230829,180200,119844857,859,859,859,859,1179
|
|
20230829,180100,119844857,859,859,859,859,0
|
|
20230829,180000,119844857,859,859,859,859,0
|
|
20230829,175900,119844857,859,859,859,859,0
|
|
20230829,175800,119844857,859,859,859,859,0
|
|
20230829,175700,119844857,859,859,859,859,0
|
|
20230829,175600,119844857,859,859,859,859,0
|
|
20230829,175500,119844857,859,859,859,859,0
|
|
20230829,175400,119844857,859,859,859,859,0
|
|
20230829,175300,119844857,859,859,859,859,0
|
|
20230829,175200,119844857,859,859,859,859,0
|
|
20230829,175100,119844857,859,859,859,859,0
|
|
20230829,175000,119844857,859,859,859,859,0
|
|
20230829,174900,119844857,859,859,859,859,0
|
|
20230829,174800,119844857,859,859,859,859,0
|
|
20230829,174700,119844857,859,859,859,859,0
|
|
20230829,174600,119844857,859,859,859,859,0
|
|
20230829,174500,119844857,859,859,859,859,0
|
|
20230829,174400,119844857,859,859,859,859,0
|
|
20230829,174300,119844857,859,859,859,859,0
|
|
20230829,174200,119844857,859,859,859,859,0
|
|
20230829,174100,119844857,859,859,859,859,0
|
|
20230829,174000,119844857,859,859,859,859,0
|
|
20230829,173900,119844857,859,859,859,859,0
|
|
20230829,173800,119844857,859,859,859,859,0
|
|
20230829,173700,119844857,859,859,859,859,0
|
|
20230829,173600,119844857,859,859,859,859,0
|
|
20230829,173500,119844857,859,859,859,859,0
|
|
20230829,173400,119844857,859,859,859,859,0
|
|
20230829,173300,119844857,859,859,859,859,0
|
|
20230829,173200,119844857,859,859,859,859,1179
|
|
20230829,173100,119844857,859,859,859,859,0
|
|
20230829,173000,119844857,859,859,859,859,0
|
|
20230829,172900,119844857,859,859,859,859,0
|
|
20230829,172800,119844857,859,859,859,859,0
|
|
20230829,172700,119844857,859,859,859,859,0
|
|
20230829,172600,119844857,859,859,859,859,0
|
|
20230829,172500,119844857,859,859,859,859,0
|
|
20230829,172400,119844857,859,859,859,859,0
|
|
20230829,172300,119844857,859,859,859,859,0
|
|
20230829,172200,119844857,859,859,859,859,0
|
|
20230829,172100,119844857,859,859,859,859,0
|
|
20230829,172000,119844857,859,859,859,859,0
|
|
20230829,171900,119844857,859,859,859,859,0
|
|
20230829,171800,119844857,859,859,859,859,0
|
|
20230829,171700,119844857,859,859,859,859,0
|
|
20230829,171600,119844857,859,859,859,859,0
|
|
20230829,171500,119844857,859,859,859,859,0
|
|
20230829,171400,119844857,859,859,859,859,0
|
|
20230829,171300,119844857,859,859,859,859,0
|
|
20230829,171200,119844857,859,859,859,859,0
|
|
20230829,171100,119844857,859,859,859,859,0
|
|
20230829,171000,119844857,859,859,859,859,0
|
|
20230829,170900,119844857,859,859,859,859,0
|
|
20230829,170800,119844857,859,859,859,859,0
|
|
20230829,170700,119844857,859,859,859,859,0
|
|
20230829,170600,119844857,859,859,859,859,0
|
|
20230829,170500,119844857,859,859,859,859,0
|
|
20230829,170400,119844857,859,859,859,859,0
|
|
20230829,170300,119844857,859,859,859,859,0
|
|
20230829,170200,119844857,859,859,859,859,1179
|
|
20230829,170100,119844857,859,859,859,859,0
|
|
20230829,170000,119844857,859,859,859,859,0
|
|
20230829,165900,119844857,859,859,859,859,0
|
|
20230829,165800,119844857,859,859,859,859,0
|
|
20230829,165700,119844857,859,859,859,859,0
|
|
20230829,165600,119844857,859,859,859,859,0
|
|
20230829,165500,119844857,859,859,859,859,0
|
|
20230829,165400,119844857,859,859,859,859,0
|
|
20230829,165300,119844857,859,859,859,859,0
|
|
20230829,165200,119844857,859,859,859,859,0
|
|
20230829,165100,119844857,859,859,859,859,0
|
|
20230829,165000,119844857,859,859,859,859,0
|
|
20230829,164900,119844857,859,859,859,859,0
|
|
20230829,164800,119844857,859,859,859,859,0
|
|
20230829,164700,119844857,859,859,859,859,0
|
|
20230829,164600,119844857,859,859,859,859,0
|
|
20230829,164500,119844857,859,859,859,859,0
|
|
20230829,164400,119844857,859,859,859,859,0
|
|
20230829,164300,119844857,859,859,859,859,0
|
|
20230829,164200,119844857,859,859,859,859,0
|
|
20230829,164100,119844857,859,859,859,859,0
|
|
20230829,164000,119844857,859,859,859,859,0
|
|
20230829,163900,119844857,859,859,859,859,0
|
|
20230829,163800,119844857,859,859,859,859,0
|
|
20230829,163700,119844857,859,859,859,859,0
|
|
20230829,163600,119844857,859,859,859,859,0
|
|
20230829,163500,119844857,859,859,859,859,0
|
|
20230829,163400,119844857,859,859,859,859,0
|
|
20230829,163300,119844857,859,859,859,859,0
|
|
20230829,163200,119844857,859,859,859,859,1179
|
|
20230829,163100,119844857,859,859,859,859,0
|
|
20230829,163000,119844857,859,859,859,859,0
|
|
20230829,162900,119844857,859,859,859,859,0
|
|
20230829,162800,119844857,859,859,859,859,0
|
|
20230829,162700,119844857,859,859,859,859,0
|
|
20230829,162600,119844857,859,859,859,859,0
|
|
20230829,162500,119844857,859,859,859,859,0
|
|
20230829,162400,119844857,859,859,859,859,0
|
|
20230829,162300,119844857,859,859,859,859,0
|
|
20230829,162200,119844857,859,859,859,859,0
|
|
20230829,162100,119844857,859,859,859,859,0
|
|
20230829,162000,119844857,859,859,859,859,0
|
|
20230829,161900,119844857,859,859,859,859,0
|
|
20230829,161800,119844857,859,859,859,859,0
|
|
20230829,161700,119844857,859,859,859,859,0
|
|
20230829,161600,119844857,859,859,859,859,0
|
|
20230829,161500,119844857,859,859,859,859,0
|
|
20230829,161400,119844857,859,859,859,859,0
|
|
20230829,161300,119844857,859,859,859,859,0
|
|
20230829,161200,119844857,859,859,859,859,0
|
|
20230829,161100,119844857,859,859,859,859,0
|
|
20230829,161000,119844857,859,859,859,859,0
|
|
20230829,160900,119844857,859,859,859,859,0
|
|
20230829,160800,119844857,859,859,859,859,0
|
|
20230829,160700,119844857,859,859,859,859,0
|
|
20230829,160600,119844857,859,859,859,859,0
|
|
20230829,160500,119844857,859,859,859,859,0
|
|
20230829,160400,119844857,859,859,859,859,0
|
|
20230829,160300,119844857,859,859,859,859,0
|
|
20230829,160200,119844857,859,859,859,859,1179
|
|
20230829,160100,119844857,859,859,859,859,0
|
|
20230829,160000,119844857,859,859,859,859,0
|
|
20230829,155900,119844857,859,859,859,859,0
|
|
20230829,155800,119844857,859,859,859,859,0
|
|
20230829,155700,119844857,859,859,859,859,0
|
|
20230829,155600,119844857,859,859,859,859,0
|
|
20230829,155500,119844857,859,859,859,859,0
|
|
20230829,155400,119844857,859,859,859,859,0
|
|
20230829,155300,119844857,859,859,859,859,0
|
|
20230829,155200,119844857,859,859,859,859,0
|
|
20230829,155100,119844857,859,859,859,859,0
|
|
20230829,155000,119844857,859,859,859,859,0
|
|
20230829,154900,119844857,859,859,859,859,0
|
|
20230829,154800,119844857,859,859,859,859,0
|
|
20230829,154700,119844857,859,859,859,859,0
|
|
20230829,154600,119844857,859,859,859,859,0
|
|
20230829,154500,119844857,859,859,859,859,0
|
|
20230829,154400,119844857,859,859,859,859,0
|
|
20230829,154300,119844857,859,859,859,859,0
|
|
20230829,154200,119844857,859,859,859,859,0
|
|
20230829,154100,119844857,859,859,859,859,0
|
|
20230829,154000,119844857,859,859,859,859,0
|
|
20230829,153900,119844857,859,859,859,859,0
|
|
20230829,153800,119844857,859,859,859,859,0
|
|
20230829,153700,119844857,859,859,859,859,0
|
|
20230829,153600,119844857,859,859,859,859,0
|
|
20230829,153500,119844857,859,859,859,859,0
|
|
20230829,153400,119844857,859,859,859,859,0
|
|
20230829,153300,119844857,859,859,859,859,0
|
|
20230829,153200,119844857,859,859,859,859,1179
|
|
20230829,153100,119844857,859,859,859,859,0
|
|
20230829,153000,119844857,859,859,859,859,1179
|
|
20230829,152900,118832096,857,857,857,857,0
|
|
20230829,152800,118832096,857,857,857,857,0
|
|
20230829,152700,118832096,857,857,857,857,0
|
|
20230829,152600,118832096,857,857,857,857,0
|
|
20230829,152500,118832096,857,857,857,857,0
|
|
20230829,152400,118832096,857,857,857,857,0
|
|
20230829,152300,118832096,857,857,857,857,0
|
|
20230829,152200,118832096,857,857,857,857,0
|
|
20230829,152100,118832096,857,857,857,857,0
|
|
20230829,152000,118832096,857,857,857,857,0
|
|
20230829,151900,118832096,857,858,858,857,186
|
|
20230829,151800,118672684,857,857,857,857,28
|
|
20230829,151700,118648688,857,857,859,857,749
|
|
20230829,151600,118005413,857,857,857,857,39
|
|
20230829,151500,117971990,857,858,858,857,25
|
|
20230829,151400,117950564,857,857,857,857,1060
|
|
20230829,151300,117042144,857,857,857,857,0
|
|
20230829,151200,117042144,857,857,857,857,0
|
|
20230829,151100,117042144,857,857,857,857,5
|
|
20230829,151000,117037859,858,858,858,858,10
|
|
20230829,150900,117029279,857,857,857,857,0
|
|
20230829,150800,117029279,857,857,857,857,3
|
|
20230829,150700,117026708,857,858,858,857,36
|
|
20230829,150600,116995849,858,858,858,858,51
|
|
20230829,150500,116952091,858,859,859,858,735
|
|
20230829,150400,116320900,860,860,860,860,5
|
|
20230829,150300,116316600,860,860,860,860,2
|
|
20230829,150200,116314880,861,861,861,861,0
|
|
20230829,150100,116314880,861,861,861,861,0
|
|
20230829,150000,116314880,861,861,861,861,0
|
|
20230829,145900,116314880,861,861,861,861,58
|
|
20230829,145800,116264942,861,861,861,861,0
|
|
20230829,145700,116264942,861,861,861,861,0
|
|
20230829,145600,116264942,861,861,861,861,0
|
|
20230829,145500,116264942,861,861,861,861,0
|
|
20230829,145400,116264942,861,861,861,861,0
|
|
20230829,145300,116264942,861,861,861,861,0
|
|
20230829,145200,116264942,861,861,861,861,0
|
|
20230829,145100,116264942,861,861,861,861,0
|
|
20230829,145000,116264942,861,861,861,861,0
|
|
20230829,144900,116264942,861,861,861,861,0
|
|
20230829,144800,116264942,861,861,861,861,0
|
|
20230829,144700,116264942,861,861,861,861,0
|
|
20230829,144600,116264942,861,861,861,861,0
|
|
20230829,144500,116264942,861,861,861,861,0
|
|
20230829,144400,116264942,861,861,861,861,0
|
|
20230829,144300,116264942,861,861,861,861,1000
|
|
20230829,144200,115403942,861,857,861,857,2210
|
|
20230829,144100,113501932,857,860,861,856,2791
|
|
20230829,144000,111101475,860,860,860,860,0
|
|
20230829,143900,111101475,860,860,860,860,0
|
|
20230829,143800,111101475,860,860,860,860,0
|
|
20230829,143700,111101475,860,860,860,860,0
|
|
20230829,143600,111101475,860,860,860,860,0
|
|
20230829,143500,111101475,860,859,860,859,600
|
|
20230829,143400,110585714,860,860,860,860,0
|
|
20230829,143300,110585714,860,860,860,860,800
|
|
20230829,143200,109897714,860,860,860,860,0
|
|
20230829,143100,109897714,860,860,860,860,3
|
|
20230829,143000,109895134,860,860,860,860,90
|
|
20230829,142900,109817734,860,860,860,860,9
|
|
20230829,142800,109809994,856,856,856,856,843
|
|
20230829,142700,109088386,856,855,856,854,5008
|
|
20230829,142600,104803382,854,854,854,854,0
|
|
20230829,142500,104803382,854,854,854,854,100
|
|
20230829,142400,104717982,854,854,854,854,0
|
|
20230829,142300,104717982,854,855,855,854,9418
|
|
20230829,142200,96665757,854,854,854,854,0
|
|
20230829,142100,96665757,854,854,854,854,0
|
|
20230829,142000,96665757,854,854,854,854,0
|
|
20230829,141900,96665757,854,854,854,854,1239
|
|
20230829,141800,95607651,854,854,854,854,0
|
|
20230829,141700,95607651,854,854,854,854,0
|
|
20230829,141600,95607651,854,854,854,854,0
|
|
20230829,141500,95607651,854,854,854,854,0
|
|
20230829,141400,95607651,854,854,854,854,0
|
|
20230829,141300,95607651,854,854,854,854,0
|
|
20230829,141200,95607651,854,854,854,854,0
|
|
20230829,141100,95607651,854,854,854,854,1
|
|
20230829,141000,95606797,854,854,854,854,0
|
|
20230829,140900,95606797,854,854,854,854,0
|
|
20230829,140800,95606797,854,854,854,854,1
|
|
20230829,140700,95605943,855,855,855,855,0
|
|
20230829,140600,95605943,855,855,855,855,0
|
|
20230829,140500,95605943,855,855,855,855,1
|
|
20230829,140400,95605088,854,854,854,854,12
|
|
20230829,140300,95594840,854,855,855,854,2394
|
|
20230829,140200,93549193,854,854,854,854,0
|
|
20230829,140100,93549193,854,854,854,854,50
|
|
20230829,140000,93506493,854,854,854,854,842
|
|
20230829,135900,92787425,855,855,855,855,0
|
|
20230829,135800,92787425,855,855,855,855,1
|
|
20230829,135700,92786570,855,855,855,855,1
|
|
20230829,135600,92785715,854,854,854,854,0
|
|
20230829,135500,92785715,854,854,854,854,0
|
|
20230829,135400,92785715,854,854,854,854,0
|
|
20230829,135300,92785715,854,855,855,854,756
|
|
20230829,135200,92139521,855,855,855,855,0
|
|
20230829,135100,92139521,855,855,855,855,3
|
|
20230829,135000,92136956,855,855,855,855,0
|
|
20230829,134900,92136956,855,855,855,855,0
|
|
20230829,134800,92136956,855,855,855,855,0
|
|
20230829,134700,92136956,855,855,855,855,0
|
|
20230829,134600,92136956,855,855,855,855,0
|
|
20230829,134500,92136956,855,855,855,855,0
|
|
20230829,134400,92136956,855,855,855,855,0
|
|
20230829,134300,92136956,855,855,855,855,50
|
|
20230829,134200,92094206,854,854,854,854,24
|
|
20230829,134100,92073710,853,853,853,853,0
|
|
20230829,134000,92073710,853,853,853,853,0
|
|
20230829,133900,92073710,853,853,853,853,0
|
|
20230829,133800,92073710,853,853,853,853,0
|
|
20230829,133700,92073710,853,853,853,853,0
|
|
20230829,133600,92073710,853,854,854,853,1508
|
|
20230829,133500,90786162,855,855,855,855,0
|
|
20230829,133400,90786162,855,855,855,855,0
|
|
20230829,133300,90786162,855,855,855,855,0
|
|
20230829,133200,90786162,855,855,855,855,0
|
|
20230829,133100,90786162,855,855,855,855,0
|
|
20230829,133000,90786162,855,855,855,855,0
|
|
20230829,132900,90786162,855,854,855,854,593
|
|
20230829,132800,90279154,853,853,853,853,0
|
|
20230829,132700,90279154,853,854,854,853,2249
|
|
20230829,132600,88358715,855,855,855,855,0
|
|
20230829,132500,88358715,855,855,855,855,0
|
|
20230829,132400,88358715,855,855,855,855,0
|
|
20230829,132300,88358715,855,855,855,855,0
|
|
20230829,132200,88358715,855,855,855,855,500
|
|
20230829,132100,87931215,855,855,855,855,23
|
|
20230829,132000,87911550,854,854,854,854,0
|
|
20230829,131900,87911550,854,854,854,854,0
|
|
20230829,131800,87911550,854,855,855,854,1428
|
|
20230829,131700,86690868,855,855,855,855,0
|
|
20230829,131600,86690868,855,855,855,855,0
|
|
20230829,131500,86690868,855,855,855,855,91
|
|
20230829,131400,86613063,854,854,854,854,0
|
|
20230829,131300,86613063,854,855,855,854,81
|
|
20230829,131200,86543809,855,855,855,855,201
|
|
20230829,131100,86371954,855,855,855,855,5
|
|
20230829,131000,86367679,855,855,855,855,50
|
|
20230829,130900,86324929,855,855,855,855,0
|
|
20230829,130800,86324929,855,855,855,855,0
|
|
20230829,130700,86324929,855,855,855,855,0
|
|
20230829,130600,86324929,855,855,855,855,139
|
|
20230829,130500,86206084,855,855,855,855,0
|
|
20230829,130400,86206084,855,855,855,855,0
|
|
20230829,130300,86206084,855,855,855,855,0
|
|
20230829,130200,86206084,855,855,855,855,0
|
|
20230829,130100,86206084,855,855,855,855,2120
|
|
20230829,130000,84393484,855,855,855,855,30
|
|
20230829,125900,84367834,855,855,855,855,134
|
|
20230829,125800,84253264,855,855,856,855,2898
|
|
20230829,125700,81775473,855,855,855,855,1249
|
|
20230829,125600,80707578,855,855,855,855,1007
|
|
20230829,125500,79846593,856,856,856,856,0
|
|
20230829,125400,79846593,856,856,856,856,0
|
|
20230829,125300,79846593,856,856,856,856,0
|
|
20230829,125200,79846593,856,856,856,856,0
|
|
20230829,125100,79846593,856,856,856,856,0
|
|
20230829,125000,79846593,856,856,856,856,1
|
|
20230829,124900,79845737,855,855,855,855,0
|
|
20230829,124800,79845737,855,856,856,855,2786
|
|
20230829,124700,77461387,856,856,856,856,0
|
|
20230829,124600,77461387,856,856,856,856,0
|
|
20230829,124500,77461387,856,856,856,856,0
|
|
20230829,124400,77461387,856,856,856,856,0
|
|
20230829,124300,77461387,856,856,856,856,0
|
|
20230829,124200,77461387,856,856,856,856,0
|
|
20230829,124100,77461387,856,856,856,856,40
|
|
20230829,124000,77427147,856,855,856,855,699
|
|
20230829,123900,76829270,855,856,856,855,322
|
|
20230829,123800,76553808,856,856,856,856,0
|
|
20230829,123700,76553808,856,856,856,856,0
|
|
20230829,123600,76553808,856,856,856,856,0
|
|
20230829,123500,76553808,856,856,856,856,6
|
|
20230829,123400,76548672,856,856,856,856,0
|
|
20230829,123300,76548672,856,856,856,856,1
|
|
20230829,123200,76547816,861,861,861,861,0
|
|
20230829,123100,76547816,861,861,861,861,4
|
|
20230829,123000,76544372,855,860,860,855,6077
|
|
20230829,122900,71334782,861,861,861,861,0
|
|
20230829,122800,71334782,861,861,861,861,0
|
|
20230829,122700,71334782,861,861,861,861,0
|
|
20230829,122600,71334782,861,861,861,861,0
|
|
20230829,122500,71334782,861,861,861,861,0
|
|
20230829,122400,71334782,861,861,861,861,0
|
|
20230829,122300,71334782,861,861,861,861,2
|
|
20230829,122200,71333060,861,861,861,861,0
|
|
20230829,122100,71333060,861,861,861,861,0
|
|
20230829,122000,71333060,861,861,861,861,1
|
|
20230829,121900,71332199,860,860,860,860,0
|
|
20230829,121800,71332199,860,860,860,860,0
|
|
20230829,121700,71332199,860,860,860,860,0
|
|
20230829,121600,71332199,860,860,860,860,26
|
|
20230829,121500,71309839,860,860,860,860,0
|
|
20230829,121400,71309839,860,860,860,860,0
|
|
20230829,121300,71309839,860,860,860,860,27
|
|
20230829,121200,71286619,861,861,861,861,0
|
|
20230829,121100,71286619,861,861,861,861,0
|
|
20230829,121000,71286619,861,861,861,861,0
|
|
20230829,120900,71286619,861,861,861,861,0
|
|
20230829,120800,71286619,861,861,861,861,50
|
|
20230829,120700,71243569,861,861,861,861,81
|
|
20230829,120600,71173828,861,861,861,861,0
|
|
20230829,120500,71173828,861,861,861,861,0
|
|
20230829,120400,71173828,861,861,861,861,0
|
|
20230829,120300,71173828,861,861,861,861,0
|
|
20230829,120200,71173828,861,861,861,861,0
|
|
20230829,120100,71173828,861,861,861,861,0
|
|
20230829,120000,71173828,861,861,861,861,3
|
|
20230829,115900,71171245,861,861,861,861,0
|
|
20230829,115800,71171245,861,861,861,861,0
|
|
20230829,115700,71171245,861,861,861,861,0
|
|
20230829,115600,71171245,861,861,861,861,0
|
|
20230829,115500,71171245,861,861,861,861,0
|
|
20230829,115400,71171245,861,861,861,861,0
|
|
20230829,115300,71171245,861,861,861,861,100
|
|
20230829,115200,71085145,861,861,861,861,0
|
|
20230829,115100,71085145,861,861,861,861,4
|
|
20230829,115000,71081701,861,861,861,861,1
|
|
20230829,114900,71080840,859,859,859,859,525
|
|
20230829,114800,70629865,861,861,861,861,0
|
|
20230829,114700,70629865,861,861,861,861,10
|
|
20230829,114600,70621255,861,861,861,861,0
|
|
20230829,114500,70621255,861,861,861,861,5
|
|
20230829,114400,70616950,861,861,861,861,3
|
|
20230829,114300,70614367,860,860,860,860,0
|
|
20230829,114200,70614367,860,861,861,860,2157
|
|
20230829,114100,68759337,860,860,860,860,0
|
|
20230829,114000,68759337,860,860,860,860,0
|
|
20230829,113900,68759337,860,860,860,860,0
|
|
20230829,113800,68759337,860,860,860,860,0
|
|
20230829,113700,68759337,860,861,861,860,150
|
|
20230829,113600,68630241,860,860,860,860,0
|
|
20230829,113500,68630241,860,860,860,860,0
|
|
20230829,113400,68630241,860,860,860,860,0
|
|
20230829,113300,68630241,860,860,860,860,0
|
|
20230829,113200,68630241,860,861,861,860,1548
|
|
20230829,113100,67298897,860,860,860,860,719
|
|
20230829,113000,66680557,860,862,862,860,151
|
|
20230829,112900,66550695,862,862,862,862,21
|
|
20230829,112800,66532593,862,862,862,862,3
|
|
20230829,112700,66530007,862,862,862,862,1
|
|
20230829,112600,66529145,860,861,861,860,480
|
|
20230829,112500,66116342,861,861,861,861,428
|
|
20230829,112400,65747834,860,862,862,860,558
|
|
20230829,112300,65267176,860,860,860,860,0
|
|
20230829,112200,65267176,860,860,860,860,0
|
|
20230829,112100,65267176,860,860,860,860,0
|
|
20230829,112000,65267176,860,860,860,860,0
|
|
20230829,111900,65267176,860,863,864,860,7150
|
|
20230829,111800,59110571,865,865,865,865,6079
|
|
20230829,111700,53852236,865,865,865,865,0
|
|
20230829,111600,53852236,865,864,865,864,1211
|
|
20230829,111500,52805922,864,864,864,864,0
|
|
20230829,111400,52805922,864,864,864,864,0
|
|
20230829,111300,52805922,864,864,864,863,106
|
|
20230829,111200,52714343,862,865,865,862,1417
|
|
20230829,111100,51489198,862,868,868,862,2318
|
|
20230829,111000,49484001,868,868,868,868,2
|
|
20230829,110900,49482265,869,869,869,869,1
|
|
20230829,110800,49481396,869,868,869,868,152
|
|
20230829,110700,49349352,868,869,869,868,638
|
|
20230829,110600,48794965,869,869,869,869,0
|
|
20230829,110500,48794965,869,869,869,869,0
|
|
20230829,110400,48794965,869,869,869,869,0
|
|
20230829,110300,48794965,869,869,869,869,0
|
|
20230829,110200,48794965,869,869,869,869,0
|
|
20230829,110100,48794965,869,869,869,869,0
|
|
20230829,110000,48794965,869,870,870,869,251
|
|
20230829,105900,48576646,870,870,870,869,151
|
|
20230829,105800,48445317,870,870,870,870,100
|
|
20230829,105700,48358317,870,870,870,870,0
|
|
20230829,105600,48358317,870,870,870,870,4
|
|
20230829,105500,48354837,870,870,870,870,0
|
|
20230829,105400,48354837,870,870,870,870,0
|
|
20230829,105300,48354837,870,870,870,870,0
|
|
20230829,105200,48354837,870,870,870,870,5
|
|
20230829,105100,48350487,869,869,869,869,0
|
|
20230829,105000,48350487,869,869,869,869,0
|
|
20230829,104900,48350487,869,869,869,869,0
|
|
20230829,104800,48350487,869,869,869,869,0
|
|
20230829,104700,48350487,869,868,869,868,1660
|
|
20230829,104600,46907981,868,868,868,868,200
|
|
20230829,104500,46734381,869,869,869,869,153
|
|
20230829,104400,46601424,869,869,869,869,0
|
|
20230829,104300,46601424,869,869,869,869,0
|
|
20230829,104200,46601424,869,869,869,869,0
|
|
20230829,104100,46601424,869,869,869,869,0
|
|
20230829,104000,46601424,869,869,869,869,4
|
|
20230829,103900,46597948,869,869,869,869,0
|
|
20230829,103800,46597948,869,869,869,869,0
|
|
20230829,103700,46597948,869,868,869,868,196
|
|
20230829,103600,46427819,868,868,868,868,2
|
|
20230829,103500,46426083,867,867,867,867,2
|
|
20230829,103400,46424349,867,867,867,867,0
|
|
20230829,103300,46424349,867,867,867,867,1
|
|
20230829,103200,46423482,868,868,868,868,0
|
|
20230829,103100,46423482,868,868,868,868,0
|
|
20230829,103000,46423482,868,868,868,868,0
|
|
20230829,102900,46423482,868,868,868,868,0
|
|
20230829,102800,46423482,868,868,868,868,347
|
|
20230829,102700,46122286,869,869,869,869,0
|
|
20230829,102600,46122286,869,869,869,869,100
|
|
20230829,102500,46035386,869,869,869,869,618
|
|
20230829,102400,45498344,869,869,869,869,247
|
|
20230829,102300,45283701,869,869,869,869,0
|
|
20230829,102200,45283701,869,869,869,869,0
|
|
20230829,102100,45283701,869,869,869,869,0
|
|
20230829,102000,45283701,869,869,869,869,0
|
|
20230829,101900,45283701,869,869,869,869,0
|
|
20230829,101800,45283701,869,869,869,869,21
|
|
20230829,101700,45265452,869,869,869,869,2010
|
|
20230829,101600,43518762,867,867,867,867,1268
|
|
20230829,101500,42419406,867,869,869,867,730
|
|
20230829,101400,41785258,869,869,869,869,0
|
|
20230829,101300,41785258,869,869,869,869,0
|
|
20230829,101200,41785258,869,869,869,869,10
|
|
20230829,101100,41776568,866,866,866,866,0
|
|
20230829,101000,41776568,866,866,866,866,0
|
|
20230829,100900,41776568,866,866,869,866,4
|
|
20230829,100800,41773098,870,870,870,870,4
|
|
20230829,100700,41769618,869,869,869,869,3
|
|
20230829,100600,41767011,866,866,866,866,0
|
|
20230829,100500,41767011,866,869,869,866,18
|
|
20230829,100400,41751372,870,870,870,869,388
|
|
20230829,100300,41413828,871,871,871,871,100
|
|
20230829,100200,41326728,872,872,872,872,0
|
|
20230829,100100,41326728,872,872,872,872,0
|
|
20230829,100000,41326728,872,872,872,872,0
|
|
20230829,095900,41326728,872,872,872,871,60
|
|
20230829,095800,41274448,871,871,871,871,15
|
|
20230829,095700,41261383,871,871,871,871,0
|
|
20230829,095600,41261383,871,871,871,871,0
|
|
20230829,095500,41261383,871,871,871,871,0
|
|
20230829,095400,41261383,871,871,871,871,1
|
|
20230829,095300,41260512,872,871,872,871,66
|
|
20230829,095200,41202978,872,872,872,872,4
|
|
20230829,095100,41199490,871,871,871,871,10
|
|
20230829,095000,41190780,872,872,872,872,5
|
|
20230829,094900,41186420,872,872,872,872,0
|
|
20230829,094800,41186420,872,872,872,872,2
|
|
20230829,094700,41184676,870,870,870,870,1
|
|
20230829,094600,41183806,872,871,872,871,2
|
|
20230829,094500,41182063,870,871,871,870,19
|
|
20230829,094400,41165515,871,871,871,871,1
|
|
20230829,094300,41164644,870,870,870,870,0
|
|
20230829,094200,41164644,870,870,871,870,3005
|
|
20230829,094100,38547292,871,871,871,871,0
|
|
20230829,094000,38547292,871,871,871,871,79
|
|
20230829,093900,38478483,870,871,871,870,2
|
|
20230829,093800,38476742,870,870,870,870,1
|
|
20230829,093700,38475872,871,873,874,871,4337
|
|
20230829,093600,34695162,873,873,873,873,4
|
|
20230829,093500,34691670,872,872,872,872,0
|
|
20230829,093400,34691670,872,873,873,872,4001
|
|
20230829,093300,31198798,873,873,873,873,583
|
|
20230829,093200,30689839,873,873,873,873,1747
|
|
20230829,093100,29164708,872,872,872,872,2401
|
|
20230829,093000,27071036,872,872,872,872,1
|
|
20230829,092900,27070164,872,871,872,871,123
|
|
20230829,092800,26962928,871,871,871,871,77
|
|
20230829,092700,26895861,873,873,873,873,0
|
|
20230829,092600,26895861,873,871,873,871,192
|
|
20230829,092500,26728627,869,872,872,869,592
|
|
20230829,092400,26213145,868,866,868,866,3001
|
|
20230829,092300,23608279,866,866,866,866,14
|
|
20230829,092200,23596155,859,859,859,859,0
|
|
20230829,092100,23596155,859,867,867,859,3000
|
|
20230829,092000,21004113,866,866,866,866,2874
|
|
20230829,091900,18515229,865,865,865,865,625
|
|
20230829,091800,17974604,859,859,859,859,0
|
|
20230829,091700,17974604,859,859,859,859,0
|
|
20230829,091600,17974604,859,859,859,859,0
|
|
20230829,091500,17974604,859,863,863,859,740
|
|
20230829,091400,17336932,866,866,866,866,0
|
|
20230829,091300,17336932,866,866,866,866,42
|
|
20230829,091200,17300560,866,866,866,865,91
|
|
20230829,091100,17221761,863,861,866,861,88
|
|
20230829,091000,17145713,861,866,866,861,4776
|
|
20230829,090900,13017197,861,865,866,861,40
|
|
20230829,090800,12982601,865,864,865,864,76
|
|
20230829,090700,12916901,866,866,866,866,627
|
|
20230829,090600,12373919,866,866,866,864,1066
|
|
20230829,090500,11450934,866,868,870,866,1919
|
|
20230829,090400,9786980,868,871,871,868,601
|
|
20230829,090300,9264012,875,871,875,871,247
|
|
20230829,090200,9048742,875,863,875,860,5695
|
|
20230829,090100,4088541,867,877,877,867,2337
|
|
20230829,090000,2062064,868,862,868,862,2382
|