609 lines
26 KiB
CSV
609 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,190600,179717846,970,970,970,970,1325
|
|
20230830,190500,179717846,970,970,970,970,0
|
|
20230830,190400,179717846,970,970,970,970,0
|
|
20230830,190300,179717846,970,970,970,970,0
|
|
20230830,190200,179717846,970,970,970,970,0
|
|
20230830,190100,179717846,970,970,970,970,0
|
|
20230830,190000,179717846,970,970,970,970,0
|
|
20230830,185900,179717846,970,970,970,970,0
|
|
20230830,185800,179717846,970,970,970,970,0
|
|
20230830,185700,179717846,970,970,970,970,0
|
|
20230830,185600,179717846,970,970,970,970,0
|
|
20230830,185500,179717846,970,970,970,970,0
|
|
20230830,185400,179717846,970,970,970,970,0
|
|
20230830,185300,179717846,970,970,970,970,0
|
|
20230830,185200,179717846,970,970,970,970,0
|
|
20230830,185100,179717846,970,970,970,970,0
|
|
20230830,185000,179717846,970,970,970,970,0
|
|
20230830,184900,179717846,970,970,970,970,0
|
|
20230830,184800,179717846,970,970,970,970,0
|
|
20230830,184700,179717846,970,970,970,970,0
|
|
20230830,184600,179717846,970,970,970,970,0
|
|
20230830,184500,179717846,970,970,970,970,0
|
|
20230830,184400,179717846,970,970,970,970,0
|
|
20230830,184300,179717846,970,970,970,970,0
|
|
20230830,184200,179717846,970,970,970,970,0
|
|
20230830,184100,179717846,970,970,970,970,0
|
|
20230830,184000,179717846,970,970,970,970,0
|
|
20230830,183900,179717846,970,970,970,970,0
|
|
20230830,183800,179717846,970,970,970,970,0
|
|
20230830,183700,179717846,970,970,970,970,0
|
|
20230830,183600,179717846,970,970,970,970,1325
|
|
20230830,183500,179717846,970,970,970,970,0
|
|
20230830,183400,179717846,970,970,970,970,0
|
|
20230830,183300,179717846,970,970,970,970,0
|
|
20230830,183200,179717846,970,970,970,970,0
|
|
20230830,183100,179717846,970,970,970,970,0
|
|
20230830,183000,179717846,970,970,970,970,0
|
|
20230830,182900,179717846,970,970,970,970,0
|
|
20230830,182800,179717846,970,970,970,970,0
|
|
20230830,182700,179717846,970,970,970,970,0
|
|
20230830,182600,179717846,970,970,970,970,0
|
|
20230830,182500,179717846,970,970,970,970,0
|
|
20230830,182400,179717846,970,970,970,970,0
|
|
20230830,182300,179717846,970,970,970,970,0
|
|
20230830,182200,179717846,970,970,970,970,0
|
|
20230830,182100,179717846,970,970,970,970,0
|
|
20230830,182000,179717846,970,970,970,970,0
|
|
20230830,181900,179717846,970,970,970,970,0
|
|
20230830,181800,179717846,970,970,970,970,0
|
|
20230830,181700,179717846,970,970,970,970,0
|
|
20230830,181600,179717846,970,970,970,970,0
|
|
20230830,181500,179717846,970,970,970,970,0
|
|
20230830,181400,179717846,970,970,970,970,0
|
|
20230830,181300,179717846,970,970,970,970,0
|
|
20230830,181200,179717846,970,970,970,970,0
|
|
20230830,181100,179717846,970,970,970,970,0
|
|
20230830,181000,179717846,970,970,970,970,0
|
|
20230830,180900,179717846,970,970,970,970,0
|
|
20230830,180800,179717846,970,970,970,970,0
|
|
20230830,180700,179717846,970,970,970,970,0
|
|
20230830,180600,179717846,970,970,970,970,1325
|
|
20230830,180500,179717846,970,970,970,970,0
|
|
20230830,180400,179717846,970,970,970,970,0
|
|
20230830,180300,179717846,970,970,970,970,0
|
|
20230830,180200,179717846,970,970,970,970,0
|
|
20230830,180100,179717846,970,970,970,970,0
|
|
20230830,180000,179717846,970,970,970,970,0
|
|
20230830,175900,179717846,970,970,970,970,0
|
|
20230830,175800,179717846,970,970,970,970,0
|
|
20230830,175700,179717846,970,970,970,970,0
|
|
20230830,175600,179717846,970,970,970,970,0
|
|
20230830,175500,179717846,970,970,970,970,0
|
|
20230830,175400,179717846,970,970,970,970,0
|
|
20230830,175300,179717846,970,970,970,970,0
|
|
20230830,175200,179717846,970,970,970,970,0
|
|
20230830,175100,179717846,970,970,970,970,0
|
|
20230830,175000,179717846,970,970,970,970,0
|
|
20230830,174900,179717846,970,970,970,970,0
|
|
20230830,174800,179717846,970,970,970,970,0
|
|
20230830,174700,179717846,970,970,970,970,0
|
|
20230830,174600,179717846,970,970,970,970,0
|
|
20230830,174500,179717846,970,970,970,970,0
|
|
20230830,174400,179717846,970,970,970,970,0
|
|
20230830,174300,179717846,970,970,970,970,0
|
|
20230830,174200,179717846,970,970,970,970,0
|
|
20230830,174100,179717846,970,970,970,970,0
|
|
20230830,174000,179717846,970,970,970,970,0
|
|
20230830,173900,179717846,970,970,970,970,0
|
|
20230830,173800,179717846,970,970,970,970,0
|
|
20230830,173700,179717846,970,970,970,970,0
|
|
20230830,173600,179717846,970,970,970,970,1325
|
|
20230830,173500,179717846,970,970,970,970,0
|
|
20230830,173400,179717846,970,970,970,970,0
|
|
20230830,173300,179717846,970,970,970,970,0
|
|
20230830,173200,179717846,970,970,970,970,0
|
|
20230830,173100,179717846,970,970,970,970,0
|
|
20230830,173000,179717846,970,970,970,970,0
|
|
20230830,172900,179717846,970,970,970,970,0
|
|
20230830,172800,179717846,970,970,970,970,0
|
|
20230830,172700,179717846,970,970,970,970,0
|
|
20230830,172600,179717846,970,970,970,970,0
|
|
20230830,172500,179717846,970,970,970,970,0
|
|
20230830,172400,179717846,970,970,970,970,0
|
|
20230830,172300,179717846,970,970,970,970,0
|
|
20230830,172200,179717846,970,970,970,970,0
|
|
20230830,172100,179717846,970,970,970,970,0
|
|
20230830,172000,179717846,970,970,970,970,0
|
|
20230830,171900,179717846,970,970,970,970,0
|
|
20230830,171800,179717846,970,970,970,970,0
|
|
20230830,171700,179717846,970,970,970,970,0
|
|
20230830,171600,179717846,970,970,970,970,0
|
|
20230830,171500,179717846,970,970,970,970,0
|
|
20230830,171400,179717846,970,970,970,970,0
|
|
20230830,171300,179717846,970,970,970,970,0
|
|
20230830,171200,179717846,970,970,970,970,0
|
|
20230830,171100,179717846,970,970,970,970,0
|
|
20230830,171000,179717846,970,970,970,970,0
|
|
20230830,170900,179717846,970,970,970,970,0
|
|
20230830,170800,179717846,970,970,970,970,0
|
|
20230830,170700,179717846,970,970,970,970,0
|
|
20230830,170600,179717846,970,970,970,970,1325
|
|
20230830,170500,179717846,970,970,970,970,0
|
|
20230830,170400,179717846,970,970,970,970,0
|
|
20230830,170300,179717846,970,970,970,970,0
|
|
20230830,170200,179717846,970,970,970,970,0
|
|
20230830,170100,179717846,970,970,970,970,0
|
|
20230830,170000,179717846,970,970,970,970,0
|
|
20230830,165900,179717846,970,970,970,970,0
|
|
20230830,165800,179717846,970,970,970,970,0
|
|
20230830,165700,179717846,970,970,970,970,0
|
|
20230830,165600,179717846,970,970,970,970,0
|
|
20230830,165500,179717846,970,970,970,970,0
|
|
20230830,165400,179717846,970,970,970,970,0
|
|
20230830,165300,179717846,970,970,970,970,0
|
|
20230830,165200,179717846,970,970,970,970,0
|
|
20230830,165100,179717846,970,970,970,970,0
|
|
20230830,165000,179717846,970,970,970,970,0
|
|
20230830,164900,179717846,970,970,970,970,0
|
|
20230830,164800,179717846,970,970,970,970,0
|
|
20230830,164700,179717846,970,970,970,970,0
|
|
20230830,164600,179717846,970,970,970,970,0
|
|
20230830,164500,179717846,970,970,970,970,0
|
|
20230830,164400,179717846,970,970,970,970,0
|
|
20230830,164300,179717846,970,970,970,970,0
|
|
20230830,164200,179717846,970,970,970,970,0
|
|
20230830,164100,179717846,970,970,970,970,0
|
|
20230830,164000,179717846,970,970,970,970,0
|
|
20230830,163900,179717846,970,970,970,970,0
|
|
20230830,163800,179717846,970,970,970,970,0
|
|
20230830,163700,179717846,970,970,970,970,0
|
|
20230830,163600,179717846,970,970,970,970,1325
|
|
20230830,163500,179717846,970,970,970,970,0
|
|
20230830,163400,179717846,970,970,970,970,0
|
|
20230830,163300,179717846,970,970,970,970,0
|
|
20230830,163200,179717846,970,970,970,970,0
|
|
20230830,163100,179717846,970,970,970,970,0
|
|
20230830,163000,179717846,970,970,970,970,0
|
|
20230830,162900,179717846,970,970,970,970,0
|
|
20230830,162800,179717846,970,970,970,970,0
|
|
20230830,162700,179717846,970,970,970,970,0
|
|
20230830,162600,179717846,970,970,970,970,0
|
|
20230830,162500,179717846,970,970,970,970,0
|
|
20230830,162400,179717846,970,970,970,970,0
|
|
20230830,162300,179717846,970,970,970,970,0
|
|
20230830,162200,179717846,970,970,970,970,0
|
|
20230830,162100,179717846,970,970,970,970,0
|
|
20230830,162000,179717846,970,970,970,970,0
|
|
20230830,161900,179717846,970,970,970,970,0
|
|
20230830,161800,179717846,970,970,970,970,0
|
|
20230830,161700,179717846,970,970,970,970,0
|
|
20230830,161600,179717846,970,970,970,970,0
|
|
20230830,161500,179717846,970,970,970,970,0
|
|
20230830,161400,179717846,970,970,970,970,0
|
|
20230830,161300,179717846,970,970,970,970,0
|
|
20230830,161200,179717846,970,970,970,970,0
|
|
20230830,161100,179717846,970,970,970,970,0
|
|
20230830,161000,179717846,970,970,970,970,0
|
|
20230830,160900,179717846,970,970,970,970,0
|
|
20230830,160800,179717846,970,970,970,970,0
|
|
20230830,160700,179717846,970,970,970,970,0
|
|
20230830,160600,179717846,970,970,970,970,1325
|
|
20230830,160500,179717846,970,970,970,970,0
|
|
20230830,160400,179717846,970,970,970,970,0
|
|
20230830,160300,179717846,970,970,970,970,0
|
|
20230830,160200,179717846,970,970,970,970,0
|
|
20230830,160100,179717846,970,970,970,970,0
|
|
20230830,160000,179717846,970,970,970,970,0
|
|
20230830,155900,179717846,970,970,970,970,0
|
|
20230830,155800,179717846,970,970,970,970,0
|
|
20230830,155700,179717846,970,970,970,970,0
|
|
20230830,155600,179717846,970,970,970,970,0
|
|
20230830,155500,179717846,970,970,970,970,0
|
|
20230830,155400,179717846,970,970,970,970,0
|
|
20230830,155300,179717846,970,970,970,970,0
|
|
20230830,155200,179717846,970,970,970,970,0
|
|
20230830,155100,179717846,970,970,970,970,0
|
|
20230830,155000,179717846,970,970,970,970,0
|
|
20230830,154900,179717846,970,970,970,970,0
|
|
20230830,154800,179717846,970,970,970,970,0
|
|
20230830,154700,179717846,970,970,970,970,0
|
|
20230830,154600,179717846,970,970,970,970,0
|
|
20230830,154500,179717846,970,970,970,970,0
|
|
20230830,154400,179717846,970,970,970,970,0
|
|
20230830,154300,179717846,970,970,970,970,0
|
|
20230830,154200,179717846,970,970,970,970,0
|
|
20230830,154100,179717846,970,970,970,970,0
|
|
20230830,154000,179717846,970,970,970,970,0
|
|
20230830,153900,179717846,970,970,970,970,0
|
|
20230830,153800,179717846,970,970,970,970,0
|
|
20230830,153700,179717846,970,970,970,970,0
|
|
20230830,153600,179717846,970,970,970,970,1325
|
|
20230830,153500,179717846,970,970,970,970,0
|
|
20230830,153400,179717846,970,970,970,970,0
|
|
20230830,153300,179717846,970,970,970,970,0
|
|
20230830,153200,179717846,970,970,970,970,0
|
|
20230830,153100,179717846,970,970,970,970,0
|
|
20230830,153000,179717846,970,970,970,970,1325
|
|
20230830,152900,178432596,970,970,970,970,0
|
|
20230830,152800,178432596,970,970,970,970,0
|
|
20230830,152700,178432596,970,970,970,970,0
|
|
20230830,152600,178432596,970,970,970,970,0
|
|
20230830,152500,178432596,970,970,970,970,0
|
|
20230830,152400,178432596,970,970,970,970,0
|
|
20230830,152300,178432596,970,970,970,970,0
|
|
20230830,152200,178432596,970,970,970,970,0
|
|
20230830,152100,178432596,970,970,970,970,0
|
|
20230830,152000,178432596,970,970,970,970,0
|
|
20230830,151900,178432596,970,970,970,970,14
|
|
20230830,151800,178419016,970,970,970,970,0
|
|
20230830,151700,178419016,970,970,970,970,7
|
|
20230830,151600,178412226,970,970,970,970,190
|
|
20230830,151500,178227926,970,970,970,970,0
|
|
20230830,151400,178227926,970,970,970,970,0
|
|
20230830,151300,178227926,970,970,970,970,0
|
|
20230830,151200,178227926,970,970,970,970,1
|
|
20230830,151100,178226956,966,966,966,966,0
|
|
20230830,151000,178226956,966,966,966,966,0
|
|
20230830,150900,178226956,966,966,966,966,502
|
|
20230830,150800,177742024,966,970,970,966,9
|
|
20230830,150700,177733298,970,970,970,970,0
|
|
20230830,150600,177733298,970,970,970,970,0
|
|
20230830,150500,177733298,970,970,970,970,0
|
|
20230830,150400,177733298,970,970,970,970,0
|
|
20230830,150300,177733298,970,970,970,970,51
|
|
20230830,150200,177683828,970,970,970,970,1
|
|
20230830,150100,177682858,970,969,970,969,302
|
|
20230830,150000,177390218,970,970,970,970,8
|
|
20230830,145900,177382458,970,970,970,970,13
|
|
20230830,145800,177369848,970,970,970,970,0
|
|
20230830,145700,177369848,970,970,970,970,5
|
|
20230830,145600,177364998,970,970,970,970,1
|
|
20230830,145500,177364028,969,969,969,969,0
|
|
20230830,145400,177364028,969,969,969,969,0
|
|
20230830,145300,177364028,969,969,969,969,0
|
|
20230830,145200,177364028,969,969,969,969,0
|
|
20230830,145100,177364028,969,969,969,969,4
|
|
20230830,145000,177360152,970,970,970,970,1
|
|
20230830,144900,177359182,969,969,969,969,0
|
|
20230830,144800,177359182,969,969,969,969,0
|
|
20230830,144700,177359182,969,969,969,969,1
|
|
20230830,144600,177358213,969,969,969,969,0
|
|
20230830,144500,177358213,969,969,969,969,3617
|
|
20230830,144400,173853340,967,967,967,967,680
|
|
20230830,144300,173195780,967,967,967,967,10
|
|
20230830,144200,173186110,965,965,965,965,0
|
|
20230830,144100,173186110,965,965,965,965,0
|
|
20230830,144000,173186110,965,967,967,965,936
|
|
20230830,143900,172282307,968,968,968,968,10
|
|
20230830,143800,172272627,968,967,968,967,31
|
|
20230830,143700,172242639,968,967,968,967,15
|
|
20230830,143600,172228124,968,968,968,968,12
|
|
20230830,143500,172216508,965,968,968,965,360
|
|
20230830,143400,171869078,968,968,968,968,0
|
|
20230830,143300,171869078,968,968,968,968,0
|
|
20230830,143200,171869078,968,968,968,968,1
|
|
20230830,143100,171868110,968,968,968,968,20
|
|
20230830,143000,171848750,969,969,969,969,0
|
|
20230830,142900,171848750,969,969,969,969,0
|
|
20230830,142800,171848750,969,969,969,969,0
|
|
20230830,142700,171848750,969,969,969,969,1
|
|
20230830,142600,171847781,964,964,964,964,0
|
|
20230830,142500,171847781,964,964,964,964,0
|
|
20230830,142400,171847781,964,968,968,964,46
|
|
20230830,142300,171803356,969,969,969,969,0
|
|
20230830,142200,171803356,969,969,969,969,0
|
|
20230830,142100,171803356,969,969,969,969,0
|
|
20230830,142000,171803356,969,969,969,969,1
|
|
20230830,141900,171802387,968,968,968,968,0
|
|
20230830,141800,171802387,968,968,968,968,1
|
|
20230830,141700,171801419,969,969,969,969,0
|
|
20230830,141600,171801419,969,969,969,969,0
|
|
20230830,141500,171801419,969,968,969,968,383
|
|
20230830,141400,171430673,969,967,969,967,2616
|
|
20230830,141300,168899384,968,968,968,968,0
|
|
20230830,141200,168899384,968,968,968,968,1
|
|
20230830,141100,168898416,968,968,968,968,51
|
|
20230830,141000,168849048,968,968,968,968,2
|
|
20230830,140900,168847112,968,968,968,968,0
|
|
20230830,140800,168847112,968,968,968,968,1
|
|
20230830,140700,168846144,968,968,968,968,0
|
|
20230830,140600,168846144,968,968,968,968,0
|
|
20230830,140500,168846144,968,968,968,968,1
|
|
20230830,140400,168845176,968,968,968,968,1
|
|
20230830,140300,168844208,968,968,968,968,5
|
|
20230830,140200,168839368,968,968,968,968,0
|
|
20230830,140100,168839368,968,968,968,968,0
|
|
20230830,140000,168839368,968,968,968,968,2
|
|
20230830,135900,168837432,968,968,968,968,0
|
|
20230830,135800,168837432,968,968,968,968,0
|
|
20230830,135700,168837432,968,968,968,968,0
|
|
20230830,135600,168837432,968,968,968,968,0
|
|
20230830,135500,168837432,968,968,968,968,18
|
|
20230830,135400,168820008,968,968,968,968,2
|
|
20230830,135300,168818072,965,965,965,965,9
|
|
20230830,135200,168809387,968,968,968,968,2
|
|
20230830,135100,168807451,968,968,968,968,7
|
|
20230830,135000,168800675,968,968,968,968,0
|
|
20230830,134900,168800675,968,968,968,968,0
|
|
20230830,134800,168800675,968,968,968,968,3
|
|
20230830,134700,168797771,968,968,968,968,2
|
|
20230830,134600,168795835,963,966,966,963,5225
|
|
20230830,134500,163757632,966,966,966,966,0
|
|
20230830,134400,163757632,966,966,966,966,0
|
|
20230830,134300,163757632,966,966,966,966,0
|
|
20230830,134200,163757632,966,966,966,966,1
|
|
20230830,134100,163756666,967,967,967,967,0
|
|
20230830,134000,163756666,967,968,968,967,101
|
|
20230830,133900,163658899,967,967,967,967,10
|
|
20230830,133800,163649229,968,968,968,968,0
|
|
20230830,133700,163649229,968,968,968,968,3
|
|
20230830,133600,163646325,968,968,968,968,1
|
|
20230830,133500,163645357,968,968,968,968,0
|
|
20230830,133400,163645357,968,968,968,968,0
|
|
20230830,133300,163645357,968,968,968,968,0
|
|
20230830,133200,163645357,968,968,968,968,0
|
|
20230830,133100,163645357,968,968,968,968,0
|
|
20230830,133000,163645357,968,968,968,968,0
|
|
20230830,132900,163645357,968,968,968,968,0
|
|
20230830,132800,163645357,968,968,968,968,0
|
|
20230830,132700,163645357,968,968,968,968,0
|
|
20230830,132600,163645357,968,968,968,968,0
|
|
20230830,132500,163645357,968,967,968,967,7
|
|
20230830,132400,163638587,967,967,967,967,0
|
|
20230830,132300,163638587,967,967,967,967,0
|
|
20230830,132200,163638587,967,967,967,967,1
|
|
20230830,132100,163637620,968,968,968,968,0
|
|
20230830,132000,163637620,968,968,968,968,0
|
|
20230830,131900,163637620,968,968,968,968,1
|
|
20230830,131800,163636652,966,968,968,966,2
|
|
20230830,131700,163634718,968,968,968,968,0
|
|
20230830,131600,163634718,968,968,968,968,0
|
|
20230830,131500,163634718,968,968,968,968,0
|
|
20230830,131400,163634718,968,968,968,968,0
|
|
20230830,131300,163634718,968,968,968,968,1
|
|
20230830,131200,163633750,966,966,966,966,0
|
|
20230830,131100,163633750,966,966,966,966,0
|
|
20230830,131000,163633750,966,966,966,966,0
|
|
20230830,130900,163633750,966,966,966,966,0
|
|
20230830,130800,163633750,966,966,966,966,0
|
|
20230830,130700,163633750,966,968,968,966,11461
|
|
20230830,130600,152561944,968,968,968,968,0
|
|
20230830,130500,152561944,968,968,968,968,0
|
|
20230830,130400,152561944,968,968,968,968,2
|
|
20230830,130300,152560008,968,968,968,968,1
|
|
20230830,130200,152559040,967,967,967,967,0
|
|
20230830,130100,152559040,967,967,967,967,0
|
|
20230830,130000,152559040,967,967,967,967,30
|
|
20230830,125900,152530030,967,967,967,967,0
|
|
20230830,125800,152530030,967,967,967,967,0
|
|
20230830,125700,152530030,967,967,967,967,0
|
|
20230830,125600,152530030,967,967,967,967,1
|
|
20230830,125500,152529063,968,968,968,968,1048
|
|
20230830,125400,151514599,968,968,968,968,0
|
|
20230830,125300,151514599,968,968,968,968,0
|
|
20230830,125200,151514599,968,968,968,968,1001
|
|
20230830,125100,150545631,967,967,967,967,0
|
|
20230830,125000,150545631,967,967,967,967,1186
|
|
20230830,124900,149398769,968,968,968,968,0
|
|
20230830,124800,149398769,968,968,968,968,51
|
|
20230830,124700,149349401,969,969,969,969,32
|
|
20230830,124600,149318393,969,969,969,969,0
|
|
20230830,124500,149318393,969,969,969,969,1
|
|
20230830,124400,149317424,971,970,971,970,105
|
|
20230830,124300,149215481,971,971,971,971,0
|
|
20230830,124200,149215481,971,971,971,971,1
|
|
20230830,124100,149214510,971,971,971,971,0
|
|
20230830,124000,149214510,971,971,971,971,1
|
|
20230830,123900,149213539,971,971,971,971,21
|
|
20230830,123800,149193148,971,971,971,971,1
|
|
20230830,123700,149192177,967,967,967,967,0
|
|
20230830,123600,149192177,967,967,967,967,0
|
|
20230830,123500,149192177,967,967,967,967,350
|
|
20230830,123400,148853727,971,971,971,971,0
|
|
20230830,123300,148853727,971,971,971,971,350
|
|
20230830,123200,148513877,971,971,971,971,0
|
|
20230830,123100,148513877,971,966,971,966,30102
|
|
20230830,123000,119309456,966,966,966,966,10
|
|
20230830,122900,119299796,966,966,966,966,1
|
|
20230830,122800,119298830,966,966,966,966,0
|
|
20230830,122700,119298830,966,966,966,966,50
|
|
20230830,122600,119250530,965,965,965,965,36
|
|
20230830,122500,119215790,965,965,965,965,150
|
|
20230830,122400,119071040,965,965,965,965,130
|
|
20230830,122300,118945590,965,965,965,965,130
|
|
20230830,122200,118820140,965,965,965,965,62
|
|
20230830,122100,118760310,965,965,965,965,11
|
|
20230830,122000,118749695,965,965,965,965,0
|
|
20230830,121900,118749695,965,965,965,965,10
|
|
20230830,121800,118740045,965,965,965,965,11
|
|
20230830,121700,118729430,965,965,965,965,0
|
|
20230830,121600,118729430,965,965,965,965,40
|
|
20230830,121500,118690830,965,965,965,965,581
|
|
20230830,121400,118130165,965,965,965,965,0
|
|
20230830,121300,118130165,965,965,965,965,1
|
|
20230830,121200,118129200,965,965,965,965,0
|
|
20230830,121100,118129200,965,965,965,965,0
|
|
20230830,121000,118129200,965,965,965,965,0
|
|
20230830,120900,118129200,965,965,965,965,0
|
|
20230830,120800,118129200,965,965,965,965,0
|
|
20230830,120700,118129200,965,965,965,965,0
|
|
20230830,120600,118129200,965,965,965,965,0
|
|
20230830,120500,118129200,965,965,965,965,0
|
|
20230830,120400,118129200,965,965,965,965,0
|
|
20230830,120300,118129200,965,965,965,965,0
|
|
20230830,120200,118129200,965,965,965,965,0
|
|
20230830,120100,118129200,965,965,965,965,0
|
|
20230830,120000,118129200,965,965,965,965,0
|
|
20230830,115900,118129200,965,965,965,965,0
|
|
20230830,115800,118129200,965,965,965,965,0
|
|
20230830,115700,118129200,965,965,965,965,20
|
|
20230830,115600,118109900,965,965,965,965,0
|
|
20230830,115500,118109900,965,965,965,965,0
|
|
20230830,115400,118109900,965,965,965,965,1
|
|
20230830,115300,118108935,965,965,965,965,0
|
|
20230830,115200,118108935,965,965,965,965,1
|
|
20230830,115100,118107970,965,965,965,965,766
|
|
20230830,115000,117368780,965,965,965,965,0
|
|
20230830,114900,117368780,965,965,965,965,20
|
|
20230830,114800,117349480,965,965,965,965,0
|
|
20230830,114700,117349480,965,965,965,965,5
|
|
20230830,114600,117344655,965,965,965,965,1
|
|
20230830,114500,117343690,965,965,965,965,39113
|
|
20230830,114400,79599645,965,965,965,965,0
|
|
20230830,114300,79599645,965,965,965,965,211
|
|
20230830,114200,79396030,964,964,964,964,0
|
|
20230830,114100,79396030,964,964,964,964,0
|
|
20230830,114000,79396030,964,964,964,964,1
|
|
20230830,113900,79395066,964,965,965,964,244
|
|
20230830,113800,79159638,965,965,965,965,0
|
|
20230830,113700,79159638,965,965,965,965,10
|
|
20230830,113600,79149988,965,965,965,965,1
|
|
20230830,113500,79149023,965,965,965,965,0
|
|
20230830,113400,79149023,965,965,965,965,100
|
|
20230830,113300,79052523,965,965,965,965,2050
|
|
20230830,113200,77074273,965,965,965,965,20
|
|
20230830,113100,77054973,965,965,965,965,10
|
|
20230830,113000,77045323,965,965,965,965,0
|
|
20230830,112900,77045323,965,965,965,965,0
|
|
20230830,112800,77045323,965,965,965,965,10
|
|
20230830,112700,77035673,965,965,965,965,0
|
|
20230830,112600,77035673,965,965,965,965,3200
|
|
20230830,112500,73947673,965,965,965,965,10
|
|
20230830,112400,73938023,964,964,964,964,22
|
|
20230830,112300,73916815,964,966,966,964,8812
|
|
20230830,112200,65414105,967,967,967,967,0
|
|
20230830,112100,65414105,967,967,967,967,1
|
|
20230830,112000,65413138,967,967,967,967,0
|
|
20230830,111900,65413138,967,967,967,967,0
|
|
20230830,111800,65413138,967,967,967,967,0
|
|
20230830,111700,65413138,967,967,967,967,0
|
|
20230830,111600,65413138,967,967,967,967,20
|
|
20230830,111500,65393798,967,967,967,967,0
|
|
20230830,111400,65393798,967,966,967,966,97
|
|
20230830,111300,65300079,967,967,967,967,50
|
|
20230830,111200,65251729,967,967,967,967,450
|
|
20230830,111100,64816579,966,966,966,966,1
|
|
20230830,111000,64815613,966,966,966,966,0
|
|
20230830,110900,64815613,966,966,966,966,0
|
|
20230830,110800,64815613,966,966,966,966,0
|
|
20230830,110700,64815613,966,966,966,966,0
|
|
20230830,110600,64815613,966,966,966,966,102
|
|
20230830,110500,64717081,966,966,966,966,0
|
|
20230830,110400,64717081,966,966,966,966,1
|
|
20230830,110300,64716115,967,967,967,967,0
|
|
20230830,110200,64716115,967,967,967,967,0
|
|
20230830,110100,64716115,967,967,967,967,0
|
|
20230830,110000,64716115,967,967,967,967,1
|
|
20230830,105900,64715148,967,966,967,966,12
|
|
20230830,105800,64703545,967,967,967,967,15
|
|
20230830,105700,64689040,967,967,967,967,0
|
|
20230830,105600,64689040,967,967,967,967,0
|
|
20230830,105500,64689040,967,967,967,967,0
|
|
20230830,105400,64689040,967,967,967,967,0
|
|
20230830,105300,64689040,967,967,967,967,1
|
|
20230830,105200,64688073,967,967,967,967,70
|
|
20230830,105100,64620383,967,967,967,967,3
|
|
20230830,105000,64617482,968,968,968,968,0
|
|
20230830,104900,64617482,968,968,968,968,0
|
|
20230830,104800,64617482,968,968,968,968,8
|
|
20230830,104700,64609738,968,968,968,968,0
|
|
20230830,104600,64609738,968,968,968,968,0
|
|
20230830,104500,64609738,968,968,968,968,1
|
|
20230830,104400,64608770,968,968,968,968,0
|
|
20230830,104300,64608770,968,968,968,968,200
|
|
20230830,104200,64415170,968,968,968,968,0
|
|
20230830,104100,64415170,968,968,968,968,7
|
|
20230830,104000,64408394,968,968,968,968,45
|
|
20230830,103900,64364834,968,968,968,968,2023
|
|
20230830,103800,62406570,968,968,968,968,242
|
|
20230830,103700,62172314,968,968,968,968,0
|
|
20230830,103600,62172314,968,968,968,968,0
|
|
20230830,103500,62172314,968,968,968,968,1001
|
|
20230830,103400,61203346,966,965,966,965,496
|
|
20230830,103300,60724498,965,966,966,965,2543
|
|
20230830,103200,58268014,966,967,967,966,1910
|
|
20230830,103100,56421054,968,968,968,968,7
|
|
20230830,103000,56414278,968,968,968,968,200
|
|
20230830,102900,56220678,968,968,968,968,186
|
|
20230830,102800,56040630,968,968,968,968,0
|
|
20230830,102700,56040630,968,967,968,967,281
|
|
20230830,102600,55768901,967,967,967,967,0
|
|
20230830,102500,55768901,967,967,967,967,1
|
|
20230830,102400,55767934,967,967,967,967,1
|
|
20230830,102300,55766967,968,968,968,968,1921
|
|
20230830,102200,53907439,968,968,968,968,0
|
|
20230830,102100,53907439,968,968,968,968,0
|
|
20230830,102000,53907439,968,968,968,968,0
|
|
20230830,101900,53907439,968,968,968,968,0
|
|
20230830,101800,53907439,968,968,968,968,0
|
|
20230830,101700,53907439,968,968,968,968,251
|
|
20230830,101600,53664471,969,969,969,969,1
|
|
20230830,101500,53663502,969,969,969,969,0
|
|
20230830,101400,53663502,969,969,969,969,1
|
|
20230830,101300,53662533,967,967,967,967,247
|
|
20230830,101200,53423684,967,967,967,967,0
|
|
20230830,101100,53423684,967,968,968,967,1921
|
|
20230830,101000,51564842,969,969,969,969,1
|
|
20230830,100900,51563873,969,969,969,969,0
|
|
20230830,100800,51563873,969,969,969,969,108
|
|
20230830,100700,51459221,968,968,968,968,500
|
|
20230830,100600,50975221,968,968,968,968,0
|
|
20230830,100500,50975221,968,968,968,968,0
|
|
20230830,100400,50975221,968,968,968,968,0
|
|
20230830,100300,50975221,968,968,968,968,52
|
|
20230830,100200,50924885,969,969,969,969,579
|
|
20230830,100100,50363834,969,969,969,969,0
|
|
20230830,100000,50363834,969,969,969,969,1
|
|
20230830,095900,50362865,968,968,968,968,0
|
|
20230830,095800,50362865,968,968,968,968,0
|
|
20230830,095700,50362865,968,968,968,968,1
|
|
20230830,095600,50361897,971,971,971,971,0
|
|
20230830,095500,50361897,971,971,971,971,1500
|
|
20230830,095400,48905397,968,968,968,968,0
|
|
20230830,095300,48905397,968,968,968,968,0
|
|
20230830,095200,48905397,968,968,968,968,0
|
|
20230830,095100,48905397,968,968,968,968,0
|
|
20230830,095000,48905397,968,968,968,968,0
|
|
20230830,094900,48905397,968,968,968,968,0
|
|
20230830,094800,48905397,968,969,969,968,2102
|
|
20230830,094700,46870583,969,969,969,969,20
|
|
20230830,094600,46851203,969,970,970,968,213
|
|
20230830,094500,46644856,970,970,970,970,0
|
|
20230830,094400,46644856,970,970,970,970,36
|
|
20230830,094300,46609936,970,971,971,970,201
|
|
20230830,094200,46414965,971,971,971,971,0
|
|
20230830,094100,46414965,971,971,971,971,99
|
|
20230830,094000,46318836,971,971,971,971,0
|
|
20230830,093900,46318836,971,971,971,971,51
|
|
20230830,093800,46269315,973,973,973,973,0
|
|
20230830,093700,46269315,973,973,973,973,12
|
|
20230830,093600,46257639,973,973,973,973,1
|
|
20230830,093500,46256666,973,972,973,972,516
|
|
20230830,093400,45755098,972,972,972,972,200
|
|
20230830,093300,45560698,972,972,972,972,37
|
|
20230830,093200,45524734,972,970,972,970,542
|
|
20230830,093100,44998990,972,973,973,971,2334
|
|
20230830,093000,42732654,973,973,973,973,1
|
|
20230830,092900,42731681,973,973,973,973,0
|
|
20230830,092800,42731681,973,973,973,973,23
|
|
20230830,092700,42709302,973,973,973,973,50
|
|
20230830,092600,42660652,973,974,974,973,2374
|
|
20230830,092500,40350743,974,974,975,974,120
|
|
20230830,092400,40233858,974,974,974,974,4005
|
|
20230830,092300,36332988,974,974,974,974,532
|
|
20230830,092200,35814820,970,974,974,970,270
|
|
20230830,092100,35552800,974,973,974,973,10131
|
|
20230830,092000,25690290,973,973,973,973,12
|
|
20230830,091900,25678614,974,974,974,974,15
|
|
20230830,091800,25664004,974,968,974,968,266
|
|
20230830,091700,25405220,974,974,974,974,5
|
|
20230830,091600,25400350,973,973,973,973,12103
|
|
20230830,091500,13624131,973,973,973,973,7
|
|
20230830,091400,13617320,972,973,974,972,165
|
|
20230830,091300,13456784,973,973,973,973,12
|
|
20230830,091200,13445108,972,970,972,970,186
|
|
20230830,091100,13264567,970,970,970,970,20
|
|
20230830,091000,13245167,970,966,970,966,12
|
|
20230830,090900,13233531,970,970,970,965,7
|
|
20230830,090800,13226756,963,971,971,963,5600
|
|
20230830,090700,7818896,971,971,971,971,0
|
|
20230830,090600,7818896,971,971,971,971,20
|
|
20230830,090500,7799476,971,969,971,969,2
|
|
20230830,090400,7797536,971,971,971,971,310
|
|
20230830,090300,7496526,970,977,977,970,2435
|
|
20230830,090200,5133231,979,978,979,978,12
|
|
20230830,090100,5121493,979,982,982,979,51
|
|
20230830,090000,5071494,983,990,990,968,5125
|