602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,185900,72669133,373,373,373,373,5992
|
|
20230830,185800,72669133,373,373,373,373,0
|
|
20230830,185700,72669133,373,373,373,373,0
|
|
20230830,185600,72669133,373,373,373,373,0
|
|
20230830,185500,72669133,373,373,373,373,0
|
|
20230830,185400,72669133,373,373,373,373,0
|
|
20230830,185300,72669133,373,373,373,373,0
|
|
20230830,185200,72669133,373,373,373,373,0
|
|
20230830,185100,72669133,373,373,373,373,0
|
|
20230830,185000,72669133,373,373,373,373,0
|
|
20230830,184900,72669133,373,373,373,373,0
|
|
20230830,184800,72669133,373,373,373,373,0
|
|
20230830,184700,72669133,373,373,373,373,0
|
|
20230830,184600,72669133,373,373,373,373,0
|
|
20230830,184500,72669133,373,373,373,373,0
|
|
20230830,184400,72669133,373,373,373,373,0
|
|
20230830,184300,72669133,373,373,373,373,0
|
|
20230830,184200,72669133,373,373,373,373,0
|
|
20230830,184100,72669133,373,373,373,373,0
|
|
20230830,184000,72669133,373,373,373,373,0
|
|
20230830,183900,72669133,373,373,373,373,0
|
|
20230830,183800,72669133,373,373,373,373,0
|
|
20230830,183700,72669133,373,373,373,373,0
|
|
20230830,183600,72669133,373,373,373,373,0
|
|
20230830,183500,72669133,373,373,373,373,0
|
|
20230830,183400,72669133,373,373,373,373,0
|
|
20230830,183300,72669133,373,373,373,373,0
|
|
20230830,183200,72669133,373,373,373,373,0
|
|
20230830,183100,72669133,373,373,373,373,0
|
|
20230830,183000,72669133,373,373,373,373,0
|
|
20230830,182900,72669133,373,373,373,373,5992
|
|
20230830,182800,72669133,373,373,373,373,0
|
|
20230830,182700,72669133,373,373,373,373,0
|
|
20230830,182600,72669133,373,373,373,373,0
|
|
20230830,182500,72669133,373,373,373,373,0
|
|
20230830,182400,72669133,373,373,373,373,0
|
|
20230830,182300,72669133,373,373,373,373,0
|
|
20230830,182200,72669133,373,373,373,373,0
|
|
20230830,182100,72669133,373,373,373,373,0
|
|
20230830,182000,72669133,373,373,373,373,0
|
|
20230830,181900,72669133,373,373,373,373,0
|
|
20230830,181800,72669133,373,373,373,373,0
|
|
20230830,181700,72669133,373,373,373,373,0
|
|
20230830,181600,72669133,373,373,373,373,0
|
|
20230830,181500,72669133,373,373,373,373,0
|
|
20230830,181400,72669133,373,373,373,373,0
|
|
20230830,181300,72669133,373,373,373,373,0
|
|
20230830,181200,72669133,373,373,373,373,0
|
|
20230830,181100,72669133,373,373,373,373,0
|
|
20230830,181000,72669133,373,373,373,373,0
|
|
20230830,180900,72669133,373,373,373,373,0
|
|
20230830,180800,72669133,373,373,373,373,0
|
|
20230830,180700,72669133,373,373,373,373,0
|
|
20230830,180600,72669133,373,373,373,373,0
|
|
20230830,180500,72669133,373,373,373,373,0
|
|
20230830,180400,72669133,373,373,373,373,0
|
|
20230830,180300,72669133,373,373,373,373,0
|
|
20230830,180200,72669133,373,373,373,373,0
|
|
20230830,180100,72669133,373,373,373,373,0
|
|
20230830,180000,72669133,373,373,373,373,0
|
|
20230830,175900,72669133,373,373,373,373,5992
|
|
20230830,175800,72669133,373,373,373,373,0
|
|
20230830,175700,72669133,373,373,373,373,0
|
|
20230830,175600,72669133,373,373,373,373,0
|
|
20230830,175500,72669133,373,373,373,373,0
|
|
20230830,175400,72669133,373,373,373,373,0
|
|
20230830,175300,72669133,373,373,373,373,0
|
|
20230830,175200,72669133,373,373,373,373,0
|
|
20230830,175100,72669133,373,373,373,373,0
|
|
20230830,175000,72669133,373,373,373,373,0
|
|
20230830,174900,72669133,373,373,373,373,0
|
|
20230830,174800,72669133,373,373,373,373,0
|
|
20230830,174700,72669133,373,373,373,373,0
|
|
20230830,174600,72669133,373,373,373,373,0
|
|
20230830,174500,72669133,373,373,373,373,0
|
|
20230830,174400,72669133,373,373,373,373,0
|
|
20230830,174300,72669133,373,373,373,373,0
|
|
20230830,174200,72669133,373,373,373,373,0
|
|
20230830,174100,72669133,373,373,373,373,0
|
|
20230830,174000,72669133,373,373,373,373,0
|
|
20230830,173900,72669133,373,373,373,373,0
|
|
20230830,173800,72669133,373,373,373,373,0
|
|
20230830,173700,72669133,373,373,373,373,0
|
|
20230830,173600,72669133,373,373,373,373,0
|
|
20230830,173500,72669133,373,373,373,373,0
|
|
20230830,173400,72669133,373,373,373,373,0
|
|
20230830,173300,72669133,373,373,373,373,0
|
|
20230830,173200,72669133,373,373,373,373,0
|
|
20230830,173100,72669133,373,373,373,373,0
|
|
20230830,173000,72669133,373,373,373,373,0
|
|
20230830,172900,72669133,373,373,373,373,5992
|
|
20230830,172800,72669133,373,373,373,373,0
|
|
20230830,172700,72669133,373,373,373,373,0
|
|
20230830,172600,72669133,373,373,373,373,0
|
|
20230830,172500,72669133,373,373,373,373,0
|
|
20230830,172400,72669133,373,373,373,373,0
|
|
20230830,172300,72669133,373,373,373,373,0
|
|
20230830,172200,72669133,373,373,373,373,0
|
|
20230830,172100,72669133,373,373,373,373,0
|
|
20230830,172000,72669133,373,373,373,373,0
|
|
20230830,171900,72669133,373,373,373,373,0
|
|
20230830,171800,72669133,373,373,373,373,0
|
|
20230830,171700,72669133,373,373,373,373,0
|
|
20230830,171600,72669133,373,373,373,373,0
|
|
20230830,171500,72669133,373,373,373,373,0
|
|
20230830,171400,72669133,373,373,373,373,0
|
|
20230830,171300,72669133,373,373,373,373,0
|
|
20230830,171200,72669133,373,373,373,373,0
|
|
20230830,171100,72669133,373,373,373,373,0
|
|
20230830,171000,72669133,373,373,373,373,0
|
|
20230830,170900,72669133,373,373,373,373,0
|
|
20230830,170800,72669133,373,373,373,373,0
|
|
20230830,170700,72669133,373,373,373,373,0
|
|
20230830,170600,72669133,373,373,373,373,0
|
|
20230830,170500,72669133,373,373,373,373,0
|
|
20230830,170400,72669133,373,373,373,373,0
|
|
20230830,170300,72669133,373,373,373,373,0
|
|
20230830,170200,72669133,373,373,373,373,0
|
|
20230830,170100,72669133,373,373,373,373,0
|
|
20230830,170000,72669133,373,373,373,373,0
|
|
20230830,165900,72669133,373,373,373,373,5992
|
|
20230830,165800,72669133,373,373,373,373,0
|
|
20230830,165700,72669133,373,373,373,373,0
|
|
20230830,165600,72669133,373,373,373,373,0
|
|
20230830,165500,72669133,373,373,373,373,0
|
|
20230830,165400,72669133,373,373,373,373,0
|
|
20230830,165300,72669133,373,373,373,373,0
|
|
20230830,165200,72669133,373,373,373,373,0
|
|
20230830,165100,72669133,373,373,373,373,0
|
|
20230830,165000,72669133,373,373,373,373,0
|
|
20230830,164900,72669133,373,373,373,373,0
|
|
20230830,164800,72669133,373,373,373,373,0
|
|
20230830,164700,72669133,373,373,373,373,0
|
|
20230830,164600,72669133,373,373,373,373,0
|
|
20230830,164500,72669133,373,373,373,373,0
|
|
20230830,164400,72669133,373,373,373,373,0
|
|
20230830,164300,72669133,373,373,373,373,0
|
|
20230830,164200,72669133,373,373,373,373,0
|
|
20230830,164100,72669133,373,373,373,373,0
|
|
20230830,164000,72669133,373,373,373,373,0
|
|
20230830,163900,72669133,373,373,373,373,0
|
|
20230830,163800,72669133,373,373,373,373,0
|
|
20230830,163700,72669133,373,373,373,373,0
|
|
20230830,163600,72669133,373,373,373,373,0
|
|
20230830,163500,72669133,373,373,373,373,0
|
|
20230830,163400,72669133,373,373,373,373,0
|
|
20230830,163300,72669133,373,373,373,373,0
|
|
20230830,163200,72669133,373,373,373,373,0
|
|
20230830,163100,72669133,373,373,373,373,0
|
|
20230830,163000,72669133,373,373,373,373,0
|
|
20230830,162900,72669133,373,373,373,373,5992
|
|
20230830,162800,72669133,373,373,373,373,0
|
|
20230830,162700,72669133,373,373,373,373,0
|
|
20230830,162600,72669133,373,373,373,373,0
|
|
20230830,162500,72669133,373,373,373,373,0
|
|
20230830,162400,72669133,373,373,373,373,0
|
|
20230830,162300,72669133,373,373,373,373,0
|
|
20230830,162200,72669133,373,373,373,373,0
|
|
20230830,162100,72669133,373,373,373,373,0
|
|
20230830,162000,72669133,373,373,373,373,0
|
|
20230830,161900,72669133,373,373,373,373,0
|
|
20230830,161800,72669133,373,373,373,373,0
|
|
20230830,161700,72669133,373,373,373,373,0
|
|
20230830,161600,72669133,373,373,373,373,0
|
|
20230830,161500,72669133,373,373,373,373,0
|
|
20230830,161400,72669133,373,373,373,373,0
|
|
20230830,161300,72669133,373,373,373,373,0
|
|
20230830,161200,72669133,373,373,373,373,0
|
|
20230830,161100,72669133,373,373,373,373,0
|
|
20230830,161000,72669133,373,373,373,373,0
|
|
20230830,160900,72669133,373,373,373,373,0
|
|
20230830,160800,72669133,373,373,373,373,0
|
|
20230830,160700,72669133,373,373,373,373,0
|
|
20230830,160600,72669133,373,373,373,373,0
|
|
20230830,160500,72669133,373,373,373,373,0
|
|
20230830,160400,72669133,373,373,373,373,0
|
|
20230830,160300,72669133,373,373,373,373,0
|
|
20230830,160200,72669133,373,373,373,373,0
|
|
20230830,160100,72669133,373,373,373,373,0
|
|
20230830,160000,72669133,373,373,373,373,0
|
|
20230830,155900,72669133,373,373,373,373,5992
|
|
20230830,155800,72669133,373,373,373,373,0
|
|
20230830,155700,72669133,373,373,373,373,0
|
|
20230830,155600,72669133,373,373,373,373,0
|
|
20230830,155500,72669133,373,373,373,373,0
|
|
20230830,155400,72669133,373,373,373,373,0
|
|
20230830,155300,72669133,373,373,373,373,0
|
|
20230830,155200,72669133,373,373,373,373,0
|
|
20230830,155100,72669133,373,373,373,373,0
|
|
20230830,155000,72669133,373,373,373,373,0
|
|
20230830,154900,72669133,373,373,373,373,0
|
|
20230830,154800,72669133,373,373,373,373,0
|
|
20230830,154700,72669133,373,373,373,373,0
|
|
20230830,154600,72669133,373,373,373,373,0
|
|
20230830,154500,72669133,373,373,373,373,0
|
|
20230830,154400,72669133,373,373,373,373,0
|
|
20230830,154300,72669133,373,373,373,373,0
|
|
20230830,154200,72669133,373,373,373,373,0
|
|
20230830,154100,72669133,373,373,373,373,0
|
|
20230830,154000,72669133,373,373,373,373,0
|
|
20230830,153900,72669133,373,373,373,373,0
|
|
20230830,153800,72669133,373,373,373,373,0
|
|
20230830,153700,72669133,373,373,373,373,0
|
|
20230830,153600,72669133,373,373,373,373,0
|
|
20230830,153500,72669133,373,373,373,373,0
|
|
20230830,153400,72669133,373,373,373,373,0
|
|
20230830,153300,72669133,373,373,373,373,0
|
|
20230830,153200,72669133,373,373,373,373,0
|
|
20230830,153100,72669133,373,373,373,373,0
|
|
20230830,153000,72669133,373,373,373,373,5992
|
|
20230830,152900,70434117,375,375,375,375,0
|
|
20230830,152800,70434117,375,375,375,375,0
|
|
20230830,152700,70434117,375,375,375,375,0
|
|
20230830,152600,70434117,375,375,375,375,0
|
|
20230830,152500,70434117,375,375,375,375,0
|
|
20230830,152400,70434117,375,375,375,375,0
|
|
20230830,152300,70434117,375,375,375,375,0
|
|
20230830,152200,70434117,375,375,375,375,0
|
|
20230830,152100,70434117,375,375,375,375,0
|
|
20230830,152000,70434117,375,375,375,375,0
|
|
20230830,151900,70434117,375,375,375,375,1
|
|
20230830,151800,70433742,375,375,375,375,0
|
|
20230830,151700,70433742,375,375,375,375,0
|
|
20230830,151600,70433742,375,375,375,375,0
|
|
20230830,151500,70433742,375,375,375,375,0
|
|
20230830,151400,70433742,375,375,375,375,0
|
|
20230830,151300,70433742,375,375,375,375,0
|
|
20230830,151200,70433742,375,375,375,375,0
|
|
20230830,151100,70433742,375,375,375,375,4
|
|
20230830,151000,70432242,375,374,375,374,2
|
|
20230830,150900,70431493,372,372,372,372,0
|
|
20230830,150800,70431493,372,372,372,372,0
|
|
20230830,150700,70431493,372,372,372,372,1
|
|
20230830,150600,70431121,374,374,374,374,0
|
|
20230830,150500,70431121,374,374,374,374,0
|
|
20230830,150400,70431121,374,374,374,374,1
|
|
20230830,150300,70430747,372,372,372,372,0
|
|
20230830,150200,70430747,372,372,372,372,0
|
|
20230830,150100,70430747,372,372,372,372,0
|
|
20230830,150000,70430747,372,373,373,372,10159
|
|
20230830,145900,66644359,373,373,373,373,1001
|
|
20230830,145800,66270986,372,372,372,372,0
|
|
20230830,145700,66270986,372,372,372,372,0
|
|
20230830,145600,66270986,372,372,372,372,0
|
|
20230830,145500,66270986,372,372,372,372,0
|
|
20230830,145400,66270986,372,372,372,372,0
|
|
20230830,145300,66270986,372,372,372,372,0
|
|
20230830,145200,66270986,372,372,372,372,1
|
|
20230830,145100,66270614,373,373,373,373,0
|
|
20230830,145000,66270614,373,373,373,373,0
|
|
20230830,144900,66270614,373,373,373,373,0
|
|
20230830,144800,66270614,373,373,373,373,0
|
|
20230830,144700,66270614,373,373,373,373,0
|
|
20230830,144600,66270614,373,373,373,373,213
|
|
20230830,144500,66191165,373,374,374,373,1558
|
|
20230830,144400,65610021,374,374,374,374,0
|
|
20230830,144300,65610021,374,374,374,374,32
|
|
20230830,144200,65598053,374,374,374,374,0
|
|
20230830,144100,65598053,374,374,374,374,0
|
|
20230830,144000,65598053,374,374,374,374,0
|
|
20230830,143900,65598053,374,374,374,374,0
|
|
20230830,143800,65598053,374,374,374,374,1
|
|
20230830,143700,65597679,373,373,373,373,0
|
|
20230830,143600,65597679,373,373,373,373,28
|
|
20230830,143500,65587235,373,373,373,373,0
|
|
20230830,143400,65587235,373,373,373,373,0
|
|
20230830,143300,65587235,373,373,373,373,0
|
|
20230830,143200,65587235,373,373,373,373,1
|
|
20230830,143100,65586862,374,374,374,374,0
|
|
20230830,143000,65586862,374,374,374,374,0
|
|
20230830,142900,65586862,374,374,374,374,0
|
|
20230830,142800,65586862,374,374,374,374,0
|
|
20230830,142700,65586862,374,374,374,374,0
|
|
20230830,142600,65586862,374,374,374,374,0
|
|
20230830,142500,65586862,374,374,374,374,0
|
|
20230830,142400,65586862,374,374,374,374,0
|
|
20230830,142300,65586862,374,374,374,374,330
|
|
20230830,142200,65463442,374,374,374,374,0
|
|
20230830,142100,65463442,374,374,374,374,0
|
|
20230830,142000,65463442,374,374,374,374,500
|
|
20230830,141900,65276442,374,374,374,374,2
|
|
20230830,141800,65275694,374,374,374,374,0
|
|
20230830,141700,65275694,374,374,374,374,0
|
|
20230830,141600,65275694,374,374,374,374,0
|
|
20230830,141500,65275694,374,374,374,374,30
|
|
20230830,141400,65264474,374,374,374,374,661
|
|
20230830,141300,65017260,374,374,374,374,0
|
|
20230830,141200,65017260,374,374,374,374,0
|
|
20230830,141100,65017260,374,374,374,374,30
|
|
20230830,141000,65006040,374,373,374,373,7
|
|
20230830,140900,65003423,374,374,374,374,0
|
|
20230830,140800,65003423,374,374,374,374,0
|
|
20230830,140700,65003423,374,374,374,374,0
|
|
20230830,140600,65003423,374,374,374,374,0
|
|
20230830,140500,65003423,374,374,374,374,0
|
|
20230830,140400,65003423,374,374,374,374,1
|
|
20230830,140300,65003049,373,373,373,373,1
|
|
20230830,140200,65002676,374,374,374,374,0
|
|
20230830,140100,65002676,374,374,374,374,0
|
|
20230830,140000,65002676,374,374,374,374,1
|
|
20230830,135900,65002302,373,373,373,373,0
|
|
20230830,135800,65002302,373,373,373,373,13
|
|
20230830,135700,64997453,374,374,374,374,0
|
|
20230830,135600,64997453,374,374,374,374,1
|
|
20230830,135500,64997079,374,374,374,374,0
|
|
20230830,135400,64997079,374,374,374,374,2
|
|
20230830,135300,64996331,373,373,373,373,0
|
|
20230830,135200,64996331,373,373,373,373,1
|
|
20230830,135100,64995958,375,375,375,375,0
|
|
20230830,135000,64995958,375,375,375,375,0
|
|
20230830,134900,64995958,375,375,375,375,0
|
|
20230830,134800,64995958,375,374,375,374,301
|
|
20230830,134700,64883383,374,374,374,374,1181
|
|
20230830,134600,64441689,373,373,373,373,1
|
|
20230830,134500,64441316,373,374,374,373,10
|
|
20230830,134400,64437577,374,374,374,374,1
|
|
20230830,134300,64437203,373,373,373,373,0
|
|
20230830,134200,64437203,373,373,373,373,0
|
|
20230830,134100,64437203,373,373,373,373,0
|
|
20230830,134000,64437203,373,374,374,373,151
|
|
20230830,133900,64380730,374,374,374,374,300
|
|
20230830,133800,64268530,372,372,372,372,0
|
|
20230830,133700,64268530,372,374,374,372,40612
|
|
20230830,133600,49149211,375,375,375,375,0
|
|
20230830,133500,49149211,375,375,375,375,0
|
|
20230830,133400,49149211,375,375,375,375,0
|
|
20230830,133300,49149211,375,375,375,375,0
|
|
20230830,133200,49149211,375,375,375,375,0
|
|
20230830,133100,49149211,375,375,375,375,0
|
|
20230830,133000,49149211,375,375,375,375,0
|
|
20230830,132900,49149211,375,375,375,375,0
|
|
20230830,132800,49149211,375,375,375,375,0
|
|
20230830,132700,49149211,375,375,375,375,0
|
|
20230830,132600,49149211,375,375,375,375,0
|
|
20230830,132500,49149211,375,375,375,375,1
|
|
20230830,132400,49148836,374,374,374,374,0
|
|
20230830,132300,49148836,374,374,374,374,18
|
|
20230830,132200,49142104,375,375,375,375,0
|
|
20230830,132100,49142104,375,375,375,375,0
|
|
20230830,132000,49142104,375,375,375,375,0
|
|
20230830,131900,49142104,375,375,375,375,100
|
|
20230830,131800,49104604,375,375,375,375,0
|
|
20230830,131700,49104604,375,375,375,375,0
|
|
20230830,131600,49104604,375,375,375,375,0
|
|
20230830,131500,49104604,375,375,375,375,0
|
|
20230830,131400,49104604,375,375,375,375,0
|
|
20230830,131300,49104604,375,375,375,375,0
|
|
20230830,131200,49104604,375,375,375,375,0
|
|
20230830,131100,49104604,375,375,375,375,0
|
|
20230830,131000,49104604,375,375,375,375,0
|
|
20230830,130900,49104604,375,375,375,375,0
|
|
20230830,130800,49104604,375,375,375,375,0
|
|
20230830,130700,49104604,375,375,375,375,0
|
|
20230830,130600,49104604,375,375,375,375,0
|
|
20230830,130500,49104604,375,375,375,375,616
|
|
20230830,130400,48873604,375,375,375,375,0
|
|
20230830,130300,48873604,375,375,375,375,10
|
|
20230830,130200,48869854,375,375,375,375,40
|
|
20230830,130100,48854854,375,375,375,375,0
|
|
20230830,130000,48854854,375,375,375,375,0
|
|
20230830,125900,48854854,375,375,375,375,0
|
|
20230830,125800,48854854,375,375,375,375,0
|
|
20230830,125700,48854854,375,375,375,375,0
|
|
20230830,125600,48854854,375,375,375,375,1
|
|
20230830,125500,48854479,374,374,374,374,0
|
|
20230830,125400,48854479,374,374,374,374,0
|
|
20230830,125300,48854479,374,374,374,374,2000
|
|
20230830,125200,48106479,374,374,374,374,0
|
|
20230830,125100,48106479,374,374,374,374,0
|
|
20230830,125000,48106479,374,374,374,374,0
|
|
20230830,124900,48106479,374,374,374,374,0
|
|
20230830,124800,48106479,374,374,374,374,0
|
|
20230830,124700,48106479,374,374,374,374,100
|
|
20230830,124600,48069079,374,374,374,374,0
|
|
20230830,124500,48069079,374,374,374,374,0
|
|
20230830,124400,48069079,374,374,374,374,2
|
|
20230830,124300,48068331,374,374,374,374,0
|
|
20230830,124200,48068331,374,374,374,374,0
|
|
20230830,124100,48068331,374,375,375,374,3873
|
|
20230830,124000,46618470,374,374,374,374,0
|
|
20230830,123900,46618470,374,375,375,374,806
|
|
20230830,123800,46317022,375,375,375,375,2000
|
|
20230830,123700,45567022,374,374,374,374,0
|
|
20230830,123600,45567022,374,374,374,374,0
|
|
20230830,123500,45567022,374,374,374,374,0
|
|
20230830,123400,45567022,374,374,374,374,0
|
|
20230830,123300,45567022,374,374,374,374,0
|
|
20230830,123200,45567022,374,374,374,374,1
|
|
20230830,123100,45566648,375,375,375,375,0
|
|
20230830,123000,45566648,375,375,375,375,3002
|
|
20230830,122900,44440898,374,374,374,374,0
|
|
20230830,122800,44440898,374,374,374,374,0
|
|
20230830,122700,44440898,374,374,374,374,0
|
|
20230830,122600,44440898,374,374,374,374,0
|
|
20230830,122500,44440898,374,374,374,374,107
|
|
20230830,122400,44400880,374,374,374,374,0
|
|
20230830,122300,44400880,374,374,374,374,0
|
|
20230830,122200,44400880,374,374,374,374,0
|
|
20230830,122100,44400880,374,374,374,374,1
|
|
20230830,122000,44400506,375,375,375,375,5000
|
|
20230830,121900,42525506,374,374,374,374,1302
|
|
20230830,121800,42038558,374,374,374,374,0
|
|
20230830,121700,42038558,374,374,374,374,0
|
|
20230830,121600,42038558,374,374,374,374,0
|
|
20230830,121500,42038558,374,374,374,374,992
|
|
20230830,121400,41667550,374,374,374,374,0
|
|
20230830,121300,41667550,374,374,374,374,0
|
|
20230830,121200,41667550,374,374,374,374,1
|
|
20230830,121100,41667176,375,375,375,375,553
|
|
20230830,121000,41459801,375,375,375,375,100
|
|
20230830,120900,41422301,375,375,375,375,0
|
|
20230830,120800,41422301,375,375,375,375,3032
|
|
20230830,120700,40285301,375,375,375,375,1
|
|
20230830,120600,40284926,375,375,375,375,400
|
|
20230830,120500,40134926,375,374,375,374,679
|
|
20230830,120400,39880779,374,374,374,374,0
|
|
20230830,120300,39880779,374,374,374,374,1000
|
|
20230830,120200,39506779,374,374,374,374,0
|
|
20230830,120100,39506779,374,374,374,374,0
|
|
20230830,120000,39506779,374,374,374,374,0
|
|
20230830,115900,39506779,374,374,374,374,0
|
|
20230830,115800,39506779,374,374,374,374,0
|
|
20230830,115700,39506779,374,374,374,374,17
|
|
20230830,115600,39500421,373,373,373,373,0
|
|
20230830,115500,39500421,373,373,373,373,0
|
|
20230830,115400,39500421,373,373,373,373,0
|
|
20230830,115300,39500421,373,373,373,373,0
|
|
20230830,115200,39500421,373,373,373,373,0
|
|
20230830,115100,39500421,373,373,373,373,0
|
|
20230830,115000,39500421,373,373,373,373,1
|
|
20230830,114900,39500048,374,374,374,374,1
|
|
20230830,114800,39499674,374,374,374,374,0
|
|
20230830,114700,39499674,374,374,374,374,0
|
|
20230830,114600,39499674,374,374,374,374,0
|
|
20230830,114500,39499674,374,374,374,374,7992
|
|
20230830,114400,36510666,374,374,374,374,1335
|
|
20230830,114300,36011376,373,373,373,373,1
|
|
20230830,114200,36011003,374,374,374,374,0
|
|
20230830,114100,36011003,374,374,374,374,0
|
|
20230830,114000,36011003,374,374,374,374,5
|
|
20230830,113900,36009133,374,374,374,374,15
|
|
20230830,113800,36003523,374,374,374,374,1
|
|
20230830,113700,36003149,374,374,374,374,0
|
|
20230830,113600,36003149,374,374,374,374,0
|
|
20230830,113500,36003149,374,374,374,374,0
|
|
20230830,113400,36003149,374,374,374,374,100
|
|
20230830,113300,35965749,374,374,374,374,1
|
|
20230830,113200,35965375,373,373,373,373,0
|
|
20230830,113100,35965375,373,373,373,373,0
|
|
20230830,113000,35965375,373,373,373,373,0
|
|
20230830,112900,35965375,373,373,373,373,1
|
|
20230830,112800,35965002,374,374,374,374,0
|
|
20230830,112700,35965002,374,374,374,374,1
|
|
20230830,112600,35964628,374,374,374,374,0
|
|
20230830,112500,35964628,374,374,374,374,0
|
|
20230830,112400,35964628,374,374,374,374,0
|
|
20230830,112300,35964628,374,374,374,374,100
|
|
20230830,112200,35927228,374,374,374,374,1400
|
|
20230830,112100,35403628,374,374,374,374,38
|
|
20230830,112000,35389416,373,373,373,373,0
|
|
20230830,111900,35389416,373,373,373,373,0
|
|
20230830,111800,35389416,373,373,373,373,0
|
|
20230830,111700,35389416,373,373,373,373,0
|
|
20230830,111600,35389416,373,373,373,373,0
|
|
20230830,111500,35389416,373,373,373,373,0
|
|
20230830,111400,35389416,373,373,373,373,0
|
|
20230830,111300,35389416,373,373,373,373,3
|
|
20230830,111200,35388297,374,374,374,374,2
|
|
20230830,111100,35387549,373,373,373,373,2
|
|
20230830,111000,35386803,374,374,374,374,2
|
|
20230830,110900,35386055,374,374,374,374,1
|
|
20230830,110800,35385681,373,373,373,373,1
|
|
20230830,110700,35385308,372,372,372,372,18358
|
|
20230830,110600,28556132,372,373,373,372,20000
|
|
20230830,110500,21108874,374,374,374,374,1000
|
|
20230830,110400,20734874,374,374,374,374,0
|
|
20230830,110300,20734874,374,374,374,374,0
|
|
20230830,110200,20734874,374,374,374,374,0
|
|
20230830,110100,20734874,374,374,374,374,0
|
|
20230830,110000,20734874,374,374,374,374,3110
|
|
20230830,105900,19571734,374,374,374,374,0
|
|
20230830,105800,19571734,374,374,374,374,0
|
|
20230830,105700,19571734,374,374,374,374,0
|
|
20230830,105600,19571734,374,374,374,374,0
|
|
20230830,105500,19571734,374,374,374,374,1
|
|
20230830,105400,19571360,374,374,374,374,0
|
|
20230830,105300,19571360,374,374,374,374,0
|
|
20230830,105200,19571360,374,374,374,374,1
|
|
20230830,105100,19570986,373,373,373,373,0
|
|
20230830,105000,19570986,373,373,373,373,0
|
|
20230830,104900,19570986,373,373,373,373,0
|
|
20230830,104800,19570986,373,373,373,373,0
|
|
20230830,104700,19570986,373,373,373,373,0
|
|
20230830,104600,19570986,373,373,373,373,0
|
|
20230830,104500,19570986,373,374,374,373,10000
|
|
20230830,104400,15840924,374,374,374,374,0
|
|
20230830,104300,15840924,374,374,374,374,3
|
|
20230830,104200,15839802,374,374,374,374,1
|
|
20230830,104100,15839428,374,374,374,374,0
|
|
20230830,104000,15839428,374,374,374,374,1500
|
|
20230830,103900,15278428,375,375,375,375,0
|
|
20230830,103800,15278428,375,375,375,375,0
|
|
20230830,103700,15278428,375,375,375,375,0
|
|
20230830,103600,15278428,375,375,375,375,0
|
|
20230830,103500,15278428,375,375,375,375,0
|
|
20230830,103400,15278428,375,375,375,375,0
|
|
20230830,103300,15278428,375,374,375,374,2
|
|
20230830,103200,15277679,374,374,374,374,500
|
|
20230830,103100,15090679,374,374,374,374,0
|
|
20230830,103000,15090679,374,374,374,374,0
|
|
20230830,102900,15090679,374,374,374,374,0
|
|
20230830,102800,15090679,374,374,374,374,0
|
|
20230830,102700,15090679,374,373,374,373,14500
|
|
20230830,102600,9681679,374,374,374,374,440
|
|
20230830,102500,9517119,374,374,374,374,0
|
|
20230830,102400,9517119,374,374,374,374,2310
|
|
20230830,102300,8653179,375,375,375,375,22
|
|
20230830,102200,8644929,375,375,375,375,0
|
|
20230830,102100,8644929,375,375,375,375,0
|
|
20230830,102000,8644929,375,375,375,375,1
|
|
20230830,101900,8644554,375,375,375,375,0
|
|
20230830,101800,8644554,375,375,375,375,0
|
|
20230830,101700,8644554,375,375,375,375,0
|
|
20230830,101600,8644554,375,375,375,375,0
|
|
20230830,101500,8644554,375,375,375,375,13
|
|
20230830,101400,8639679,375,375,375,375,4
|
|
20230830,101300,8638179,375,375,375,375,997
|
|
20230830,101200,8264304,375,375,375,375,1
|
|
20230830,101100,8263929,375,374,375,374,2
|
|
20230830,101000,8263180,375,375,375,375,0
|
|
20230830,100900,8263180,375,375,375,375,1001
|
|
20230830,100800,7887805,375,374,375,374,1002
|
|
20230830,100700,7512057,375,375,375,375,107
|
|
20230830,100600,7471932,375,375,375,375,0
|
|
20230830,100500,7471932,375,375,375,375,7035
|
|
20230830,100400,4833807,375,375,375,375,0
|
|
20230830,100300,4833807,375,375,375,375,0
|
|
20230830,100200,4833807,375,375,375,375,0
|
|
20230830,100100,4833807,375,375,375,375,0
|
|
20230830,100000,4833807,375,375,375,375,0
|
|
20230830,095900,4833807,375,375,375,375,30
|
|
20230830,095800,4822557,375,375,375,375,68
|
|
20230830,095700,4797057,375,375,375,375,0
|
|
20230830,095600,4797057,375,375,375,375,0
|
|
20230830,095500,4797057,375,375,375,375,0
|
|
20230830,095400,4797057,375,375,375,375,2
|
|
20230830,095300,4796307,374,375,375,374,201
|
|
20230830,095200,4720933,375,375,375,375,569
|
|
20230830,095100,4507558,375,375,375,375,0
|
|
20230830,095000,4507558,375,375,375,375,0
|
|
20230830,094900,4507558,375,375,375,375,0
|
|
20230830,094800,4507558,375,375,375,375,1
|
|
20230830,094700,4507183,374,374,374,374,1
|
|
20230830,094600,4506809,374,374,374,374,1
|
|
20230830,094500,4506435,375,375,375,375,1
|
|
20230830,094400,4506060,375,375,375,375,34
|
|
20230830,094300,4493310,375,375,375,375,0
|
|
20230830,094200,4493310,375,375,375,375,0
|
|
20230830,094100,4493310,375,375,375,375,1
|
|
20230830,094000,4492935,375,375,375,375,3
|
|
20230830,093900,4491810,374,374,374,374,10
|
|
20230830,093800,4488070,375,375,375,375,0
|
|
20230830,093700,4488070,375,374,375,374,6
|
|
20230830,093600,4485823,374,374,374,374,1
|
|
20230830,093500,4485449,375,375,375,375,0
|
|
20230830,093400,4485449,375,375,375,375,9
|
|
20230830,093300,4482074,375,375,375,375,2
|
|
20230830,093200,4481324,374,375,375,374,1068
|
|
20230830,093100,4081891,375,374,375,374,544
|
|
20230830,093000,3878423,374,375,375,374,297
|
|
20230830,092900,3767344,375,374,375,374,101
|
|
20230830,092800,3729569,375,375,375,375,121
|
|
20230830,092700,3684194,374,374,374,374,2
|
|
20230830,092600,3683446,375,375,375,375,0
|
|
20230830,092500,3683446,375,375,375,375,3
|
|
20230830,092400,3682321,374,375,375,374,2
|
|
20230830,092300,3681572,374,374,374,374,0
|
|
20230830,092200,3681572,374,374,374,374,0
|
|
20230830,092100,3681572,374,374,374,374,0
|
|
20230830,092000,3681572,374,374,374,374,1
|
|
20230830,091900,3681198,375,375,375,375,0
|
|
20230830,091800,3681198,375,375,375,375,0
|
|
20230830,091700,3681198,375,375,375,375,1
|
|
20230830,091600,3680823,375,374,375,374,51
|
|
20230830,091500,3661748,373,373,373,373,0
|
|
20230830,091400,3661748,373,373,373,373,0
|
|
20230830,091300,3661748,373,375,375,373,2
|
|
20230830,091200,3661000,373,374,374,373,4501
|
|
20230830,091100,1977644,376,376,376,376,0
|
|
20230830,091000,1977644,376,376,376,376,0
|
|
20230830,090900,1977644,376,375,376,375,1002
|
|
20230830,090800,1601892,375,375,375,375,0
|
|
20230830,090700,1601892,375,375,375,375,3001
|
|
20230830,090600,476517,376,376,376,376,0
|
|
20230830,090500,476517,376,376,376,376,1
|
|
20230830,090400,476141,376,376,376,376,2
|
|
20230830,090300,475389,376,376,376,376,111
|
|
20230830,090200,433653,376,376,376,376,153
|
|
20230830,090100,376125,375,375,375,375,997
|
|
20230830,090000,2250,375,375,375,375,6
|