580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,183700,193717350,663,663,663,663,1638
|
|
20230830,183600,193717350,663,663,663,663,0
|
|
20230830,183500,193717350,663,663,663,663,0
|
|
20230830,183400,193717350,663,663,663,663,0
|
|
20230830,183300,193717350,663,663,663,663,0
|
|
20230830,183200,193717350,663,663,663,663,0
|
|
20230830,183100,193717350,663,663,663,663,0
|
|
20230830,183000,193717350,663,663,663,663,0
|
|
20230830,182900,193717350,663,663,663,663,0
|
|
20230830,182800,193717350,663,663,663,663,0
|
|
20230830,182700,193717350,663,663,663,663,0
|
|
20230830,182600,193717350,663,663,663,663,0
|
|
20230830,182500,193717350,663,663,663,663,0
|
|
20230830,182400,193717350,663,663,663,663,0
|
|
20230830,182300,193717350,663,663,663,663,0
|
|
20230830,182200,193717350,663,663,663,663,0
|
|
20230830,182100,193717350,663,663,663,663,0
|
|
20230830,182000,193717350,663,663,663,663,0
|
|
20230830,181900,193717350,663,663,663,663,0
|
|
20230830,181800,193717350,663,663,663,663,0
|
|
20230830,181700,193717350,663,663,663,663,0
|
|
20230830,181600,193717350,663,663,663,663,0
|
|
20230830,181500,193717350,663,663,663,663,0
|
|
20230830,181400,193717350,663,663,663,663,0
|
|
20230830,181300,193717350,663,663,663,663,0
|
|
20230830,181200,193717350,663,663,663,663,0
|
|
20230830,181100,193717350,663,663,663,663,0
|
|
20230830,181000,193717350,663,663,663,663,0
|
|
20230830,180900,193717350,663,663,663,663,0
|
|
20230830,180800,193717350,663,663,663,663,0
|
|
20230830,180700,193717350,663,663,663,663,1638
|
|
20230830,180600,193717350,663,663,663,663,0
|
|
20230830,180500,193717350,663,663,663,663,0
|
|
20230830,180400,193717350,663,663,663,663,0
|
|
20230830,180300,193717350,663,663,663,663,0
|
|
20230830,180200,193717350,663,663,663,663,0
|
|
20230830,180100,193717350,663,663,663,663,0
|
|
20230830,180000,193717350,663,663,663,663,0
|
|
20230830,175900,193717350,663,663,663,663,0
|
|
20230830,175800,193717350,663,663,663,663,0
|
|
20230830,175700,193717350,663,663,663,663,0
|
|
20230830,175600,193717350,663,663,663,663,0
|
|
20230830,175500,193717350,663,663,663,663,0
|
|
20230830,175400,193717350,663,663,663,663,0
|
|
20230830,175300,193717350,663,663,663,663,0
|
|
20230830,175200,193717350,663,663,663,663,0
|
|
20230830,175100,193717350,663,663,663,663,0
|
|
20230830,175000,193717350,663,663,663,663,0
|
|
20230830,174900,193717350,663,663,663,663,0
|
|
20230830,174800,193717350,663,663,663,663,0
|
|
20230830,174700,193717350,663,663,663,663,0
|
|
20230830,174600,193717350,663,663,663,663,0
|
|
20230830,174500,193717350,663,663,663,663,0
|
|
20230830,174400,193717350,663,663,663,663,0
|
|
20230830,174300,193717350,663,663,663,663,0
|
|
20230830,174200,193717350,663,663,663,663,0
|
|
20230830,174100,193717350,663,663,663,663,0
|
|
20230830,174000,193717350,663,663,663,663,0
|
|
20230830,173900,193717350,663,663,663,663,0
|
|
20230830,173800,193717350,663,663,663,663,0
|
|
20230830,173700,193717350,663,663,663,663,1638
|
|
20230830,173600,193717350,663,663,663,663,0
|
|
20230830,173500,193717350,663,663,663,663,0
|
|
20230830,173400,193717350,663,663,663,663,0
|
|
20230830,173300,193717350,663,663,663,663,0
|
|
20230830,173200,193717350,663,663,663,663,0
|
|
20230830,173100,193717350,663,663,663,663,0
|
|
20230830,173000,193717350,663,663,663,663,0
|
|
20230830,172900,193717350,663,663,663,663,0
|
|
20230830,172800,193717350,663,663,663,663,0
|
|
20230830,172700,193717350,663,663,663,663,0
|
|
20230830,172600,193717350,663,663,663,663,0
|
|
20230830,172500,193717350,663,663,663,663,0
|
|
20230830,172400,193717350,663,663,663,663,0
|
|
20230830,172300,193717350,663,663,663,663,0
|
|
20230830,172200,193717350,663,663,663,663,0
|
|
20230830,172100,193717350,663,663,663,663,0
|
|
20230830,172000,193717350,663,663,663,663,0
|
|
20230830,171900,193717350,663,663,663,663,0
|
|
20230830,171800,193717350,663,663,663,663,0
|
|
20230830,171700,193717350,663,663,663,663,0
|
|
20230830,171600,193717350,663,663,663,663,0
|
|
20230830,171500,193717350,663,663,663,663,0
|
|
20230830,171400,193717350,663,663,663,663,0
|
|
20230830,171300,193717350,663,663,663,663,0
|
|
20230830,171200,193717350,663,663,663,663,0
|
|
20230830,171100,193717350,663,663,663,663,0
|
|
20230830,171000,193717350,663,663,663,663,0
|
|
20230830,170900,193717350,663,663,663,663,0
|
|
20230830,170800,193717350,663,663,663,663,0
|
|
20230830,170700,193717350,663,663,663,663,1638
|
|
20230830,170600,193717350,663,663,663,663,0
|
|
20230830,170500,193717350,663,663,663,663,0
|
|
20230830,170400,193717350,663,663,663,663,0
|
|
20230830,170300,193717350,663,663,663,663,0
|
|
20230830,170200,193717350,663,663,663,663,0
|
|
20230830,170100,193717350,663,663,663,663,0
|
|
20230830,170000,193717350,663,663,663,663,0
|
|
20230830,165900,193717350,663,663,663,663,0
|
|
20230830,165800,193717350,663,663,663,663,0
|
|
20230830,165700,193717350,663,663,663,663,0
|
|
20230830,165600,193717350,663,663,663,663,0
|
|
20230830,165500,193717350,663,663,663,663,0
|
|
20230830,165400,193717350,663,663,663,663,0
|
|
20230830,165300,193717350,663,663,663,663,0
|
|
20230830,165200,193717350,663,663,663,663,0
|
|
20230830,165100,193717350,663,663,663,663,0
|
|
20230830,165000,193717350,663,663,663,663,0
|
|
20230830,164900,193717350,663,663,663,663,0
|
|
20230830,164800,193717350,663,663,663,663,0
|
|
20230830,164700,193717350,663,663,663,663,0
|
|
20230830,164600,193717350,663,663,663,663,0
|
|
20230830,164500,193717350,663,663,663,663,0
|
|
20230830,164400,193717350,663,663,663,663,0
|
|
20230830,164300,193717350,663,663,663,663,0
|
|
20230830,164200,193717350,663,663,663,663,0
|
|
20230830,164100,193717350,663,663,663,663,0
|
|
20230830,164000,193717350,663,663,663,663,0
|
|
20230830,163900,193717350,663,663,663,663,0
|
|
20230830,163800,193717350,663,663,663,663,0
|
|
20230830,163700,193717350,663,663,663,663,1638
|
|
20230830,163600,193717350,663,663,663,663,0
|
|
20230830,163500,193717350,663,663,663,663,0
|
|
20230830,163400,193717350,663,663,663,663,0
|
|
20230830,163300,193717350,663,663,663,663,0
|
|
20230830,163200,193717350,663,663,663,663,0
|
|
20230830,163100,193717350,663,663,663,663,0
|
|
20230830,163000,193717350,663,663,663,663,0
|
|
20230830,162900,193717350,663,663,663,663,0
|
|
20230830,162800,193717350,663,663,663,663,0
|
|
20230830,162700,193717350,663,663,663,663,0
|
|
20230830,162600,193717350,663,663,663,663,0
|
|
20230830,162500,193717350,663,663,663,663,0
|
|
20230830,162400,193717350,663,663,663,663,0
|
|
20230830,162300,193717350,663,663,663,663,0
|
|
20230830,162200,193717350,663,663,663,663,0
|
|
20230830,162100,193717350,663,663,663,663,0
|
|
20230830,162000,193717350,663,663,663,663,0
|
|
20230830,161900,193717350,663,663,663,663,0
|
|
20230830,161800,193717350,663,663,663,663,0
|
|
20230830,161700,193717350,663,663,663,663,0
|
|
20230830,161600,193717350,663,663,663,663,0
|
|
20230830,161500,193717350,663,663,663,663,0
|
|
20230830,161400,193717350,663,663,663,663,0
|
|
20230830,161300,193717350,663,663,663,663,0
|
|
20230830,161200,193717350,663,663,663,663,0
|
|
20230830,161100,193717350,663,663,663,663,0
|
|
20230830,161000,193717350,663,663,663,663,0
|
|
20230830,160900,193717350,663,663,663,663,0
|
|
20230830,160800,193717350,663,663,663,663,0
|
|
20230830,160700,193717350,663,663,663,663,1638
|
|
20230830,160600,193717350,663,663,663,663,0
|
|
20230830,160500,193717350,663,663,663,663,0
|
|
20230830,160400,193717350,663,663,663,663,0
|
|
20230830,160300,193717350,663,663,663,663,0
|
|
20230830,160200,193717350,663,663,663,663,0
|
|
20230830,160100,193717350,663,663,663,663,0
|
|
20230830,160000,193717350,663,663,663,663,0
|
|
20230830,155900,193717350,663,663,663,663,0
|
|
20230830,155800,193717350,663,663,663,663,0
|
|
20230830,155700,193717350,663,663,663,663,0
|
|
20230830,155600,193717350,663,663,663,663,0
|
|
20230830,155500,193717350,663,663,663,663,0
|
|
20230830,155400,193717350,663,663,663,663,0
|
|
20230830,155300,193717350,663,663,663,663,0
|
|
20230830,155200,193717350,663,663,663,663,0
|
|
20230830,155100,193717350,663,663,663,663,0
|
|
20230830,155000,193717350,663,663,663,663,0
|
|
20230830,154900,193717350,663,663,663,663,0
|
|
20230830,154800,193717350,663,663,663,663,0
|
|
20230830,154700,193717350,663,663,663,663,0
|
|
20230830,154600,193717350,663,663,663,663,0
|
|
20230830,154500,193717350,663,663,663,663,0
|
|
20230830,154400,193717350,663,663,663,663,0
|
|
20230830,154300,193717350,663,663,663,663,0
|
|
20230830,154200,193717350,663,663,663,663,0
|
|
20230830,154100,193717350,663,663,663,663,0
|
|
20230830,154000,193717350,663,663,663,663,0
|
|
20230830,153900,193717350,663,663,663,663,0
|
|
20230830,153800,193717350,663,663,663,663,0
|
|
20230830,153700,193717350,663,663,663,663,1638
|
|
20230830,153600,193717350,663,663,663,663,0
|
|
20230830,153500,193717350,663,663,663,663,0
|
|
20230830,153400,193717350,663,663,663,663,0
|
|
20230830,153300,193717350,663,663,663,663,0
|
|
20230830,153200,193717350,663,663,663,663,0
|
|
20230830,153100,193717350,663,663,663,663,0
|
|
20230830,153000,193717350,663,663,663,663,1638
|
|
20230830,152900,192631356,662,662,662,662,0
|
|
20230830,152800,192631356,662,662,662,662,0
|
|
20230830,152700,192631356,662,662,662,662,0
|
|
20230830,152600,192631356,662,662,662,662,0
|
|
20230830,152500,192631356,662,662,662,662,0
|
|
20230830,152400,192631356,662,662,662,662,0
|
|
20230830,152300,192631356,662,662,662,662,0
|
|
20230830,152200,192631356,662,662,662,662,0
|
|
20230830,152100,192631356,662,662,662,662,0
|
|
20230830,152000,192631356,662,662,662,662,0
|
|
20230830,151900,192631356,662,659,662,658,505
|
|
20230830,151800,192299052,659,659,659,659,0
|
|
20230830,151700,192299052,659,660,660,659,3524
|
|
20230830,151600,189976526,660,660,660,660,0
|
|
20230830,151500,189976526,660,660,660,660,0
|
|
20230830,151400,189976526,660,660,660,660,0
|
|
20230830,151300,189976526,660,660,660,660,756
|
|
20230830,151200,189477566,660,660,660,660,0
|
|
20230830,151100,189477566,660,660,660,660,0
|
|
20230830,151000,189477566,660,660,660,660,2034
|
|
20230830,150900,188135126,659,659,659,659,0
|
|
20230830,150800,188135126,659,659,659,659,0
|
|
20230830,150700,188135126,659,661,661,659,2656
|
|
20230830,150600,186382306,660,660,660,660,0
|
|
20230830,150500,186382306,660,660,660,660,2720
|
|
20230830,150400,184587106,660,660,660,660,0
|
|
20230830,150300,184587106,660,660,660,660,50
|
|
20230830,150200,184554106,660,660,660,660,2
|
|
20230830,150100,184552786,655,655,655,655,0
|
|
20230830,150000,184552786,655,660,660,655,1025
|
|
20230830,145900,183880983,660,660,660,660,0
|
|
20230830,145800,183880983,660,660,660,660,200
|
|
20230830,145700,183748983,660,660,660,660,160
|
|
20230830,145600,183643383,660,660,660,660,200
|
|
20230830,145500,183511383,660,660,660,660,0
|
|
20230830,145400,183511383,660,660,660,660,0
|
|
20230830,145300,183511383,660,660,660,660,0
|
|
20230830,145200,183511383,660,660,660,660,1427
|
|
20230830,145100,182569563,659,659,659,659,33
|
|
20230830,145000,182547816,658,658,658,658,0
|
|
20230830,144900,182547816,658,660,660,658,2
|
|
20230830,144800,182546498,658,658,658,658,0
|
|
20230830,144700,182546498,658,658,658,658,1100
|
|
20230830,144600,181822698,657,657,657,657,724
|
|
20230830,144500,181347030,657,657,657,657,0
|
|
20230830,144400,181347030,657,657,657,657,0
|
|
20230830,144300,181347030,657,657,657,657,0
|
|
20230830,144200,181347030,657,657,657,657,0
|
|
20230830,144100,181347030,657,656,657,656,25
|
|
20230830,144000,181330621,657,657,657,657,613
|
|
20230830,143900,180927880,658,658,658,658,0
|
|
20230830,143800,180927880,658,658,658,658,0
|
|
20230830,143700,180927880,658,658,658,658,0
|
|
20230830,143600,180927880,658,658,658,658,34
|
|
20230830,143500,180905508,658,658,658,658,0
|
|
20230830,143400,180905508,658,658,658,658,0
|
|
20230830,143300,180905508,658,658,658,658,0
|
|
20230830,143200,180905508,658,658,658,658,0
|
|
20230830,143100,180905508,658,658,658,658,50
|
|
20230830,143000,180872608,655,655,655,655,0
|
|
20230830,142900,180872608,655,654,655,654,602
|
|
20230830,142800,180478398,652,658,658,652,6000
|
|
20230830,142700,176555303,657,657,657,657,0
|
|
20230830,142600,176555303,657,660,660,657,4
|
|
20230830,142500,176552666,660,660,660,660,4
|
|
20230830,142400,176550026,657,657,657,657,0
|
|
20230830,142300,176550026,657,657,657,657,2
|
|
20230830,142200,176548712,657,657,657,657,1
|
|
20230830,142100,176548055,660,657,660,657,7
|
|
20230830,142000,176543443,656,659,659,656,11
|
|
20230830,141900,176536212,660,660,660,660,208
|
|
20230830,141800,176398932,661,661,661,661,0
|
|
20230830,141700,176398932,661,661,661,661,0
|
|
20230830,141600,176398932,661,660,661,660,290
|
|
20230830,141500,176207297,660,661,662,660,692
|
|
20230830,141400,175749291,662,662,662,660,771
|
|
20230830,141300,175238893,662,662,662,662,0
|
|
20230830,141200,175238893,662,662,662,662,0
|
|
20230830,141100,175238893,662,662,662,662,0
|
|
20230830,141000,175238893,662,661,662,661,788
|
|
20230830,140900,174717997,661,661,661,661,0
|
|
20230830,140800,174717997,661,661,661,661,0
|
|
20230830,140700,174717997,661,661,661,661,300
|
|
20230830,140600,174519697,661,661,661,661,0
|
|
20230830,140500,174519697,661,661,661,661,0
|
|
20230830,140400,174519697,661,661,661,661,0
|
|
20230830,140300,174519697,661,660,661,660,1200
|
|
20230830,140200,173726878,661,661,661,661,0
|
|
20230830,140100,173726878,661,661,661,661,0
|
|
20230830,140000,173726878,661,661,661,661,0
|
|
20230830,135900,173726878,661,661,661,661,0
|
|
20230830,135800,173726878,661,661,661,661,0
|
|
20230830,135700,173726878,661,661,661,661,0
|
|
20230830,135600,173726878,661,661,661,661,0
|
|
20230830,135500,173726878,661,661,661,661,0
|
|
20230830,135400,173726878,661,661,661,661,1
|
|
20230830,135300,173726217,662,662,662,662,0
|
|
20230830,135200,173726217,662,662,662,662,0
|
|
20230830,135100,173726217,662,662,662,662,0
|
|
20230830,135000,173726217,662,662,662,662,0
|
|
20230830,134900,173726217,662,662,662,662,0
|
|
20230830,134800,173726217,662,662,662,662,0
|
|
20230830,134700,173726217,662,661,662,661,1000
|
|
20230830,134600,173064805,661,661,661,661,0
|
|
20230830,134500,173064805,661,661,661,661,0
|
|
20230830,134400,173064805,661,661,661,661,2
|
|
20230830,134300,173063483,654,660,660,654,2000
|
|
20230830,134200,171753826,660,660,660,660,34
|
|
20230830,134100,171731386,662,662,662,662,0
|
|
20230830,134000,171731386,662,662,662,662,0
|
|
20230830,133900,171731386,662,662,662,662,0
|
|
20230830,133800,171731386,662,662,662,662,0
|
|
20230830,133700,171731386,662,662,662,662,0
|
|
20230830,133600,171731386,662,662,662,662,1
|
|
20230830,133500,171730724,654,654,654,654,0
|
|
20230830,133400,171730724,654,654,654,654,0
|
|
20230830,133300,171730724,654,660,660,654,1859
|
|
20230830,133200,170511926,662,662,662,662,5
|
|
20230830,133100,170508616,659,659,659,659,377
|
|
20230830,133000,170260173,656,660,660,656,26500
|
|
20230830,132900,152866981,662,662,662,662,0
|
|
20230830,132800,152866981,662,659,662,659,1001
|
|
20230830,132700,152207319,657,661,661,657,2838
|
|
20230830,132600,150337207,661,662,662,661,540
|
|
20230830,132500,149979735,662,663,663,662,283
|
|
20230830,132400,149792121,664,664,664,664,150
|
|
20230830,132300,149692521,664,664,664,664,84
|
|
20230830,132200,149636745,664,664,664,664,0
|
|
20230830,132100,149636745,664,664,664,664,3
|
|
20230830,132000,149634753,664,664,664,664,0
|
|
20230830,131900,149634753,664,664,664,664,1
|
|
20230830,131800,149634089,661,661,661,661,0
|
|
20230830,131700,149634089,661,661,661,661,69
|
|
20230830,131600,149588480,665,665,665,665,0
|
|
20230830,131500,149588480,665,665,665,665,0
|
|
20230830,131400,149588480,665,665,665,665,77
|
|
20230830,131300,149537275,665,665,665,665,0
|
|
20230830,131200,149537275,665,662,665,662,1285
|
|
20230830,131100,148686602,662,662,662,662,741
|
|
20230830,131000,148196060,660,661,661,660,1000
|
|
20230830,130900,147535925,661,661,661,661,0
|
|
20230830,130800,147535925,661,663,663,661,2732
|
|
20230830,130700,145729748,664,664,664,664,0
|
|
20230830,130600,145729748,664,664,664,664,34
|
|
20230830,130500,145707172,664,664,664,664,84
|
|
20230830,130400,145651396,665,665,665,665,40
|
|
20230830,130300,145624796,665,665,665,665,0
|
|
20230830,130200,145624796,665,664,665,664,100
|
|
20230830,130100,145558375,661,663,663,661,770
|
|
20230830,130000,145049085,664,664,664,664,121
|
|
20230830,125900,144968741,665,665,665,665,1
|
|
20230830,125800,144968076,661,664,664,661,434
|
|
20230830,125700,144681094,665,665,665,665,0
|
|
20230830,125600,144681094,665,665,665,665,0
|
|
20230830,125500,144681094,665,665,665,665,1
|
|
20230830,125400,144680429,665,665,665,665,0
|
|
20230830,125300,144680429,665,665,665,665,1224
|
|
20230830,125200,143866469,665,665,665,665,0
|
|
20230830,125100,143866469,665,665,665,665,0
|
|
20230830,125000,143866469,665,666,666,665,1006
|
|
20230830,124900,143197476,665,665,665,665,1143
|
|
20230830,124800,142437381,665,662,665,662,1453
|
|
20230830,124700,141475492,663,663,663,663,589
|
|
20230830,124600,141084985,664,664,664,664,0
|
|
20230830,124500,141084985,664,664,664,664,398
|
|
20230830,124400,140820713,664,664,664,664,602
|
|
20230830,124300,140420985,665,665,665,665,34
|
|
20230830,124200,140398375,665,665,665,665,50
|
|
20230830,124100,140365125,665,665,665,665,10
|
|
20230830,124000,140358475,665,665,665,665,0
|
|
20230830,123900,140358475,665,665,665,665,12
|
|
20230830,123800,140350495,665,665,665,665,0
|
|
20230830,123700,140350495,665,665,665,665,204
|
|
20230830,123600,140214835,665,667,667,664,5176
|
|
20230830,123500,136774518,667,667,667,667,0
|
|
20230830,123400,136774518,667,667,667,667,500
|
|
20230830,123300,136441018,667,667,667,667,0
|
|
20230830,123200,136441018,667,667,667,667,0
|
|
20230830,123100,136441018,667,667,667,667,0
|
|
20230830,123000,136441018,667,667,667,667,0
|
|
20230830,122900,136441018,667,667,667,667,2
|
|
20230830,122800,136439684,667,667,667,667,0
|
|
20230830,122700,136439684,667,667,667,667,55
|
|
20230830,122600,136402999,667,668,668,667,78
|
|
20230830,122500,136350945,670,670,670,670,6
|
|
20230830,122400,136346925,671,671,671,671,0
|
|
20230830,122300,136346925,671,671,671,671,4184
|
|
20230830,122200,133539461,672,672,672,672,0
|
|
20230830,122100,133539461,672,672,672,670,6270
|
|
20230830,122000,129336559,672,671,672,671,2500
|
|
20230830,121900,127656560,672,672,672,672,118
|
|
20230830,121800,127577264,670,671,672,670,1730
|
|
20230830,121700,126417392,671,671,671,671,50
|
|
20230830,121600,126383842,670,670,670,670,1192
|
|
20230830,121500,125585202,670,670,670,670,2
|
|
20230830,121400,125583862,670,670,670,670,2058
|
|
20230830,121300,124205002,669,669,669,669,1444
|
|
20230830,121200,123238966,667,667,667,667,0
|
|
20230830,121100,123238966,667,667,667,667,155
|
|
20230830,121000,123135581,670,668,670,668,1250
|
|
20230830,120900,122298093,670,670,670,667,2163
|
|
20230830,120800,120849093,670,669,670,669,4239
|
|
20230830,120700,118009063,667,667,667,667,269
|
|
20230830,120600,117829640,667,667,667,667,54
|
|
20230830,120500,117793622,667,668,668,667,283
|
|
20230830,120400,117604732,667,667,667,667,0
|
|
20230830,120300,117604732,667,667,667,667,1
|
|
20230830,120200,117604065,669,670,672,669,1557
|
|
20230830,120100,116558293,670,671,671,670,36
|
|
20230830,120000,116534139,669,670,670,669,736
|
|
20230830,115900,116041193,670,670,670,670,7042
|
|
20230830,115800,111323053,669,667,669,667,29145
|
|
20230830,115700,91838335,668,668,668,668,429
|
|
20230830,115600,91551763,668,668,668,668,0
|
|
20230830,115500,91551763,668,668,668,668,1
|
|
20230830,115400,91551095,664,664,664,664,0
|
|
20230830,115300,91551095,664,666,668,664,16501
|
|
20230830,115200,80533548,663,663,663,663,0
|
|
20230830,115100,80533548,663,666,667,663,1583
|
|
20230830,115000,79480801,666,665,666,665,208
|
|
20230830,114900,79342381,665,664,665,664,8827
|
|
20230830,114800,73472661,664,663,664,663,7034
|
|
20230830,114700,68807654,663,663,663,663,224
|
|
20230830,114600,68659142,663,663,663,663,0
|
|
20230830,114500,68659142,663,663,663,663,224
|
|
20230830,114400,68510630,662,662,662,662,1
|
|
20230830,114300,68509968,663,662,663,662,232
|
|
20230830,114200,68356160,662,662,662,662,0
|
|
20230830,114100,68356160,662,662,662,662,214
|
|
20230830,114000,68214492,662,662,662,662,225
|
|
20230830,113900,68065542,662,662,662,662,0
|
|
20230830,113800,68065542,662,662,662,662,258
|
|
20230830,113700,67894746,662,662,662,662,0
|
|
20230830,113600,67894746,662,662,662,662,448
|
|
20230830,113500,67598170,661,661,661,661,12
|
|
20230830,113400,67590238,661,661,662,661,347
|
|
20230830,113300,67360545,662,662,662,662,0
|
|
20230830,113200,67360545,662,661,662,661,241
|
|
20230830,113100,67201020,662,662,662,661,465
|
|
20230830,113000,66893206,662,662,662,662,0
|
|
20230830,112900,66893206,662,662,662,662,0
|
|
20230830,112800,66893206,662,662,662,662,0
|
|
20230830,112700,66893206,662,662,662,662,0
|
|
20230830,112600,66893206,662,661,662,661,18
|
|
20230830,112500,66881306,658,658,658,658,0
|
|
20230830,112400,66881306,658,659,659,658,2000
|
|
20230830,112300,65565230,659,660,660,659,2392
|
|
20230830,112200,63988576,661,661,661,661,34
|
|
20230830,112100,63966102,662,662,662,662,224
|
|
20230830,112000,63817814,662,662,662,662,225
|
|
20230830,111900,63668864,662,662,662,662,0
|
|
20230830,111800,63668864,662,662,662,662,224
|
|
20230830,111700,63520576,662,662,662,662,14
|
|
20230830,111600,63511308,662,662,662,662,294
|
|
20230830,111500,63316680,662,662,662,662,254
|
|
20230830,111400,63148532,662,662,662,662,224
|
|
20230830,111300,63000244,662,662,662,662,34
|
|
20230830,111200,62977736,662,662,662,662,224
|
|
20230830,111100,62829448,662,662,662,662,229
|
|
20230830,111000,62677850,662,662,662,662,0
|
|
20230830,110900,62677850,662,662,662,662,447
|
|
20230830,110800,62381936,663,662,663,662,2
|
|
20230830,110700,62380611,663,662,663,662,3498
|
|
20230830,110600,60063357,661,661,661,661,300
|
|
20230830,110500,59865057,661,661,661,661,1
|
|
20230830,110400,59864396,661,661,661,661,1744
|
|
20230830,110300,58711612,661,661,661,661,225
|
|
20230830,110200,58562887,660,660,660,660,0
|
|
20230830,110100,58562887,660,660,660,660,167
|
|
20230830,110000,58452667,660,660,660,660,33
|
|
20230830,105900,58430887,660,660,660,660,0
|
|
20230830,105800,58430887,660,660,660,660,0
|
|
20230830,105700,58430887,660,660,660,660,0
|
|
20230830,105600,58430887,660,660,660,660,500
|
|
20230830,105500,58100887,661,661,661,661,131
|
|
20230830,105400,58014296,661,661,661,661,317
|
|
20230830,105300,57804759,661,661,661,661,500
|
|
20230830,105200,57474259,661,661,661,660,605
|
|
20230830,105100,57074499,661,661,661,661,134
|
|
20230830,105000,56985925,661,661,661,661,507
|
|
20230830,104900,56650798,661,661,661,661,1049
|
|
20230830,104800,55957409,661,661,661,661,0
|
|
20230830,104700,55957409,661,661,661,661,0
|
|
20230830,104600,55957409,661,661,661,661,2
|
|
20230830,104500,55956087,658,658,658,658,3669
|
|
20230830,104400,53541885,654,658,658,653,7502
|
|
20230830,104300,48629497,659,659,659,659,224
|
|
20230830,104200,48481881,662,662,662,661,1125
|
|
20230830,104100,47737132,661,661,661,661,880
|
|
20230830,104000,47155452,662,661,662,661,2644
|
|
20230830,103900,45406243,661,661,661,661,0
|
|
20230830,103800,45406243,661,661,661,661,225
|
|
20230830,103700,45257518,659,659,661,659,6646
|
|
20230830,103600,40870609,659,659,659,658,230
|
|
20230830,103500,40719043,658,659,659,658,211
|
|
20230830,103400,40580001,660,659,660,659,636
|
|
20230830,103300,40160653,660,660,660,660,0
|
|
20230830,103200,40160653,660,659,660,659,232
|
|
20230830,103100,40007541,660,658,660,658,222
|
|
20230830,103000,39861445,659,659,659,659,0
|
|
20230830,102900,39861445,659,659,659,659,260
|
|
20230830,102800,39690105,659,659,659,659,940
|
|
20230830,102700,39070645,660,659,660,659,266
|
|
20230830,102600,38895127,660,660,660,660,2003
|
|
20230830,102500,37573147,660,659,660,659,366
|
|
20230830,102400,37331629,660,660,660,660,2
|
|
20230830,102300,37330309,660,660,660,660,0
|
|
20230830,102200,37330309,660,657,660,657,1051
|
|
20230830,102100,36637799,657,657,657,657,0
|
|
20230830,102000,36637799,657,658,658,656,3548
|
|
20230830,101900,34306378,658,658,658,658,141
|
|
20230830,101800,34213600,659,659,659,658,426
|
|
20230830,101700,33933066,657,657,657,657,0
|
|
20230830,101600,33933066,657,657,657,657,572
|
|
20230830,101500,33557262,657,657,657,657,0
|
|
20230830,101400,33557262,657,657,657,657,224
|
|
20230830,101300,33410094,657,657,657,657,224
|
|
20230830,101200,33262926,656,656,656,656,0
|
|
20230830,101100,33262926,656,656,656,656,113
|
|
20230830,101000,33188798,656,656,656,656,0
|
|
20230830,100900,33188798,656,654,656,654,3056
|
|
20230830,100800,31186124,655,654,655,654,44
|
|
20230830,100700,31157314,655,653,655,653,266
|
|
20230830,100600,30983128,653,653,653,653,13
|
|
20230830,100500,30974639,653,653,653,653,59
|
|
20230830,100400,30936112,653,653,653,653,300
|
|
20230830,100300,30740212,653,653,653,653,1310
|
|
20230830,100200,29884782,653,653,653,653,441
|
|
20230830,100100,29596809,653,653,653,653,359
|
|
20230830,100000,29362382,655,654,655,654,2
|
|
20230830,095900,29361073,653,653,653,653,500
|
|
20230830,095800,29034573,653,653,653,653,500
|
|
20230830,095700,28708073,653,654,654,653,6
|
|
20230830,095600,28704152,654,654,654,654,2
|
|
20230830,095500,28702844,655,654,655,654,5
|
|
20230830,095400,28699573,655,655,655,655,9
|
|
20230830,095300,28693678,650,653,653,650,1000
|
|
20230830,095200,28042558,655,655,655,655,192
|
|
20230830,095100,27916798,656,656,656,656,0
|
|
20230830,095000,27916798,656,651,656,650,825
|
|
20230830,094900,27379934,656,656,656,656,0
|
|
20230830,094800,27379934,656,656,656,656,1
|
|
20230830,094700,27379278,648,656,656,648,3154
|
|
20230830,094600,25326099,655,655,655,655,52
|
|
20230830,094500,25292039,655,655,655,655,53
|
|
20230830,094400,25257324,656,656,656,656,1
|
|
20230830,094300,25256668,653,658,658,653,2086
|
|
20230830,094200,23887936,658,659,659,658,409
|
|
20230830,094100,23618588,659,658,659,658,358
|
|
20230830,094000,23382720,658,658,658,658,224
|
|
20230830,093900,23235328,659,659,659,659,173
|
|
20230830,093800,23121321,660,660,660,659,908
|
|
20230830,093700,22522219,660,659,660,659,1491
|
|
20230830,093600,21539648,659,658,659,658,115
|
|
20230830,093500,21463954,658,658,658,658,73
|
|
20230830,093400,21415920,658,658,658,658,182
|
|
20230830,093300,21296164,659,658,659,658,100
|
|
20230830,093200,21230348,654,658,658,654,10400
|
|
20230830,093100,14414174,658,656,658,656,706
|
|
20230830,093000,13950643,657,657,657,657,180
|
|
20230830,092900,13832383,657,657,657,657,44
|
|
20230830,092800,13803475,657,656,657,656,101
|
|
20230830,092700,13737164,653,657,657,653,10997
|
|
20230830,092600,6544057,658,659,659,658,364
|
|
20230830,092500,6304540,659,659,659,659,224
|
|
20230830,092400,6156924,659,659,659,659,224
|
|
20230830,092300,6009308,659,659,659,659,0
|
|
20230830,092200,6009308,659,658,659,658,729
|
|
20230830,092100,5528902,658,659,659,658,94
|
|
20230830,092000,5467016,659,659,659,659,1
|
|
20230830,091900,5466357,659,659,659,658,1887
|
|
20230830,091800,4223048,660,660,660,660,2
|
|
20230830,091700,4221728,662,657,662,657,550
|
|
20230830,091600,3859101,659,659,659,659,100
|
|
20230830,091500,3793201,662,662,662,662,0
|
|
20230830,091400,3793201,662,661,662,660,130
|
|
20230830,091300,3707189,662,655,662,655,2487
|
|
20230830,091200,2074574,654,654,654,654,350
|
|
20230830,091100,1845674,655,656,656,655,121
|
|
20230830,091000,1766338,656,656,656,656,82
|
|
20230830,090900,1712546,656,656,657,656,591
|
|
20230830,090800,1324730,655,655,655,655,100
|
|
20230830,090700,1259230,655,655,655,655,0
|
|
20230830,090600,1259230,655,655,655,655,2
|
|
20230830,090500,1257920,654,654,654,654,0
|
|
20230830,090400,1257920,654,654,654,654,20
|
|
20230830,090300,1244840,655,655,655,655,0
|
|
20230830,090200,1244840,655,655,655,655,217
|
|
20230830,090100,1102705,653,654,654,653,1224
|
|
20230830,090000,302220,657,657,657,657,460
|