622 lines
26 KiB
CSV
622 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191900,54403862,724,724,724,724,3101
|
|
20230829,191800,54403862,724,724,724,724,0
|
|
20230829,191700,54403862,724,724,724,724,0
|
|
20230829,191600,54403862,724,724,724,724,0
|
|
20230829,191500,54403862,724,724,724,724,0
|
|
20230829,191400,54403862,724,724,724,724,0
|
|
20230829,191300,54403862,724,724,724,724,0
|
|
20230829,191200,54403862,724,724,724,724,0
|
|
20230829,191100,54403862,724,724,724,724,0
|
|
20230829,191000,54403862,724,724,724,724,0
|
|
20230829,190900,54403862,724,724,724,724,0
|
|
20230829,190800,54403862,724,724,724,724,0
|
|
20230829,190700,54403862,724,724,724,724,0
|
|
20230829,190600,54403862,724,724,724,724,0
|
|
20230829,190500,54403862,724,724,724,724,0
|
|
20230829,190400,54403862,724,724,724,724,0
|
|
20230829,190300,54403862,724,724,724,724,0
|
|
20230829,190200,54403862,724,724,724,724,0
|
|
20230829,190100,54403862,724,724,724,724,0
|
|
20230829,190000,54403862,724,724,724,724,0
|
|
20230829,185900,54403862,724,724,724,724,0
|
|
20230829,185800,54403862,724,724,724,724,0
|
|
20230829,185700,54403862,724,724,724,724,0
|
|
20230829,185600,54403862,724,724,724,724,0
|
|
20230829,185500,54403862,724,724,724,724,0
|
|
20230829,185400,54403862,724,724,724,724,0
|
|
20230829,185300,54403862,724,724,724,724,0
|
|
20230829,185200,54403862,724,724,724,724,0
|
|
20230829,185100,54403862,724,724,724,724,0
|
|
20230829,185000,54403862,724,724,724,724,0
|
|
20230829,184900,54403862,724,724,724,724,3101
|
|
20230829,184800,54403862,724,724,724,724,0
|
|
20230829,184700,54403862,724,724,724,724,0
|
|
20230829,184600,54403862,724,724,724,724,0
|
|
20230829,184500,54403862,724,724,724,724,0
|
|
20230829,184400,54403862,724,724,724,724,0
|
|
20230829,184300,54403862,724,724,724,724,0
|
|
20230829,184200,54403862,724,724,724,724,0
|
|
20230829,184100,54403862,724,724,724,724,0
|
|
20230829,184000,54403862,724,724,724,724,0
|
|
20230829,183900,54403862,724,724,724,724,0
|
|
20230829,183800,54403862,724,724,724,724,0
|
|
20230829,183700,54403862,724,724,724,724,0
|
|
20230829,183600,54403862,724,724,724,724,0
|
|
20230829,183500,54403862,724,724,724,724,0
|
|
20230829,183400,54403862,724,724,724,724,0
|
|
20230829,183300,54403862,724,724,724,724,0
|
|
20230829,183200,54403862,724,724,724,724,0
|
|
20230829,183100,54403862,724,724,724,724,0
|
|
20230829,183000,54403862,724,724,724,724,0
|
|
20230829,182900,54403862,724,724,724,724,0
|
|
20230829,182800,54403862,724,724,724,724,0
|
|
20230829,182700,54403862,724,724,724,724,0
|
|
20230829,182600,54403862,724,724,724,724,0
|
|
20230829,182500,54403862,724,724,724,724,0
|
|
20230829,182400,54403862,724,724,724,724,0
|
|
20230829,182300,54403862,724,724,724,724,0
|
|
20230829,182200,54403862,724,724,724,724,0
|
|
20230829,182100,54403862,724,724,724,724,0
|
|
20230829,182000,54403862,724,724,724,724,0
|
|
20230829,181900,54403862,724,724,724,724,3101
|
|
20230829,181800,54403862,724,724,724,724,0
|
|
20230829,181700,54403862,724,724,724,724,0
|
|
20230829,181600,54403862,724,724,724,724,0
|
|
20230829,181500,54403862,724,724,724,724,0
|
|
20230829,181400,54403862,724,724,724,724,0
|
|
20230829,181300,54403862,724,724,724,724,0
|
|
20230829,181200,54403862,724,724,724,724,0
|
|
20230829,181100,54403862,724,724,724,724,0
|
|
20230829,181000,54403862,724,724,724,724,0
|
|
20230829,180900,54403862,724,724,724,724,0
|
|
20230829,180800,54403862,724,724,724,724,0
|
|
20230829,180700,54403862,724,724,724,724,0
|
|
20230829,180600,54403862,724,724,724,724,0
|
|
20230829,180500,54403862,724,724,724,724,0
|
|
20230829,180400,54403862,724,724,724,724,0
|
|
20230829,180300,54403862,724,724,724,724,0
|
|
20230829,180200,54403862,724,724,724,724,0
|
|
20230829,180100,54403862,724,724,724,724,0
|
|
20230829,180000,54403862,724,724,724,724,0
|
|
20230829,175900,54403862,724,724,724,724,0
|
|
20230829,175800,54403862,724,724,724,724,0
|
|
20230829,175700,54403862,724,724,724,724,0
|
|
20230829,175600,54403862,724,724,724,724,0
|
|
20230829,175500,54403862,724,724,724,724,0
|
|
20230829,175400,54403862,724,724,724,724,0
|
|
20230829,175300,54403862,724,724,724,724,0
|
|
20230829,175200,54403862,724,724,724,724,0
|
|
20230829,175100,54403862,724,724,724,724,0
|
|
20230829,175000,54403862,724,724,724,724,0
|
|
20230829,174900,54403862,724,724,724,724,3101
|
|
20230829,174800,54403862,724,724,724,724,0
|
|
20230829,174700,54403862,724,724,724,724,0
|
|
20230829,174600,54403862,724,724,724,724,0
|
|
20230829,174500,54403862,724,724,724,724,0
|
|
20230829,174400,54403862,724,724,724,724,0
|
|
20230829,174300,54403862,724,724,724,724,0
|
|
20230829,174200,54403862,724,724,724,724,0
|
|
20230829,174100,54403862,724,724,724,724,0
|
|
20230829,174000,54403862,724,724,724,724,0
|
|
20230829,173900,54403862,724,724,724,724,0
|
|
20230829,173800,54403862,724,724,724,724,0
|
|
20230829,173700,54403862,724,724,724,724,0
|
|
20230829,173600,54403862,724,724,724,724,0
|
|
20230829,173500,54403862,724,724,724,724,0
|
|
20230829,173400,54403862,724,724,724,724,0
|
|
20230829,173300,54403862,724,724,724,724,0
|
|
20230829,173200,54403862,724,724,724,724,0
|
|
20230829,173100,54403862,724,724,724,724,0
|
|
20230829,173000,54403862,724,724,724,724,0
|
|
20230829,172900,54403862,724,724,724,724,0
|
|
20230829,172800,54403862,724,724,724,724,0
|
|
20230829,172700,54403862,724,724,724,724,0
|
|
20230829,172600,54403862,724,724,724,724,0
|
|
20230829,172500,54403862,724,724,724,724,0
|
|
20230829,172400,54403862,724,724,724,724,0
|
|
20230829,172300,54403862,724,724,724,724,0
|
|
20230829,172200,54403862,724,724,724,724,0
|
|
20230829,172100,54403862,724,724,724,724,0
|
|
20230829,172000,54403862,724,724,724,724,0
|
|
20230829,171900,54403862,724,724,724,724,3101
|
|
20230829,171800,54403862,724,724,724,724,0
|
|
20230829,171700,54403862,724,724,724,724,0
|
|
20230829,171600,54403862,724,724,724,724,0
|
|
20230829,171500,54403862,724,724,724,724,0
|
|
20230829,171400,54403862,724,724,724,724,0
|
|
20230829,171300,54403862,724,724,724,724,0
|
|
20230829,171200,54403862,724,724,724,724,0
|
|
20230829,171100,54403862,724,724,724,724,0
|
|
20230829,171000,54403862,724,724,724,724,0
|
|
20230829,170900,54403862,724,724,724,724,0
|
|
20230829,170800,54403862,724,724,724,724,0
|
|
20230829,170700,54403862,724,724,724,724,0
|
|
20230829,170600,54403862,724,724,724,724,0
|
|
20230829,170500,54403862,724,724,724,724,0
|
|
20230829,170400,54403862,724,724,724,724,0
|
|
20230829,170300,54403862,724,724,724,724,0
|
|
20230829,170200,54403862,724,724,724,724,0
|
|
20230829,170100,54403862,724,724,724,724,0
|
|
20230829,170000,54403862,724,724,724,724,0
|
|
20230829,165900,54403862,724,724,724,724,0
|
|
20230829,165800,54403862,724,724,724,724,0
|
|
20230829,165700,54403862,724,724,724,724,0
|
|
20230829,165600,54403862,724,724,724,724,0
|
|
20230829,165500,54403862,724,724,724,724,0
|
|
20230829,165400,54403862,724,724,724,724,0
|
|
20230829,165300,54403862,724,724,724,724,0
|
|
20230829,165200,54403862,724,724,724,724,0
|
|
20230829,165100,54403862,724,724,724,724,0
|
|
20230829,165000,54403862,724,724,724,724,0
|
|
20230829,164900,54403862,724,724,724,724,3101
|
|
20230829,164800,54403862,724,724,724,724,0
|
|
20230829,164700,54403862,724,724,724,724,0
|
|
20230829,164600,54403862,724,724,724,724,0
|
|
20230829,164500,54403862,724,724,724,724,0
|
|
20230829,164400,54403862,724,724,724,724,0
|
|
20230829,164300,54403862,724,724,724,724,0
|
|
20230829,164200,54403862,724,724,724,724,0
|
|
20230829,164100,54403862,724,724,724,724,0
|
|
20230829,164000,54403862,724,724,724,724,0
|
|
20230829,163900,54403862,724,724,724,724,0
|
|
20230829,163800,54403862,724,724,724,724,0
|
|
20230829,163700,54403862,724,724,724,724,0
|
|
20230829,163600,54403862,724,724,724,724,0
|
|
20230829,163500,54403862,724,724,724,724,0
|
|
20230829,163400,54403862,724,724,724,724,0
|
|
20230829,163300,54403862,724,724,724,724,0
|
|
20230829,163200,54403862,724,724,724,724,0
|
|
20230829,163100,54403862,724,724,724,724,0
|
|
20230829,163000,54403862,724,724,724,724,0
|
|
20230829,162900,54403862,724,724,724,724,0
|
|
20230829,162800,54403862,724,724,724,724,0
|
|
20230829,162700,54403862,724,724,724,724,0
|
|
20230829,162600,54403862,724,724,724,724,0
|
|
20230829,162500,54403862,724,724,724,724,0
|
|
20230829,162400,54403862,724,724,724,724,0
|
|
20230829,162300,54403862,724,724,724,724,0
|
|
20230829,162200,54403862,724,724,724,724,0
|
|
20230829,162100,54403862,724,724,724,724,0
|
|
20230829,162000,54403862,724,724,724,724,0
|
|
20230829,161900,54403862,724,724,724,724,3101
|
|
20230829,161800,54403862,724,724,724,724,0
|
|
20230829,161700,54403862,724,724,724,724,0
|
|
20230829,161600,54403862,724,724,724,724,0
|
|
20230829,161500,54403862,724,724,724,724,0
|
|
20230829,161400,54403862,724,724,724,724,0
|
|
20230829,161300,54403862,724,724,724,724,0
|
|
20230829,161200,54403862,724,724,724,724,0
|
|
20230829,161100,54403862,724,724,724,724,0
|
|
20230829,161000,54403862,724,724,724,724,0
|
|
20230829,160900,54403862,724,724,724,724,0
|
|
20230829,160800,54403862,724,724,724,724,0
|
|
20230829,160700,54403862,724,724,724,724,0
|
|
20230829,160600,54403862,724,724,724,724,0
|
|
20230829,160500,54403862,724,724,724,724,0
|
|
20230829,160400,54403862,724,724,724,724,0
|
|
20230829,160300,54403862,724,724,724,724,0
|
|
20230829,160200,54403862,724,724,724,724,0
|
|
20230829,160100,54403862,724,724,724,724,0
|
|
20230829,160000,54403862,724,724,724,724,0
|
|
20230829,155900,54403862,724,724,724,724,0
|
|
20230829,155800,54403862,724,724,724,724,0
|
|
20230829,155700,54403862,724,724,724,724,0
|
|
20230829,155600,54403862,724,724,724,724,0
|
|
20230829,155500,54403862,724,724,724,724,0
|
|
20230829,155400,54403862,724,724,724,724,0
|
|
20230829,155300,54403862,724,724,724,724,0
|
|
20230829,155200,54403862,724,724,724,724,0
|
|
20230829,155100,54403862,724,724,724,724,0
|
|
20230829,155000,54403862,724,724,724,724,0
|
|
20230829,154900,54403862,724,724,724,724,3101
|
|
20230829,154800,54403862,724,724,724,724,0
|
|
20230829,154700,54403862,724,724,724,724,0
|
|
20230829,154600,54403862,724,724,724,724,0
|
|
20230829,154500,54403862,724,724,724,724,0
|
|
20230829,154400,54403862,724,724,724,724,0
|
|
20230829,154300,54403862,724,724,724,724,0
|
|
20230829,154200,54403862,724,724,724,724,0
|
|
20230829,154100,54403862,724,724,724,724,0
|
|
20230829,154000,54403862,724,724,724,724,0
|
|
20230829,153900,54403862,724,724,724,724,0
|
|
20230829,153800,54403862,724,724,724,724,0
|
|
20230829,153700,54403862,724,724,724,724,0
|
|
20230829,153600,54403862,724,724,724,724,0
|
|
20230829,153500,54403862,724,724,724,724,0
|
|
20230829,153400,54403862,724,724,724,724,0
|
|
20230829,153300,54403862,724,724,724,724,0
|
|
20230829,153200,54403862,724,724,724,724,0
|
|
20230829,153100,54403862,724,724,724,724,0
|
|
20230829,153000,54403862,724,724,724,724,3101
|
|
20230829,152900,52158738,726,726,726,726,0
|
|
20230829,152800,52158738,726,726,726,726,0
|
|
20230829,152700,52158738,726,726,726,726,0
|
|
20230829,152600,52158738,726,726,726,726,0
|
|
20230829,152500,52158738,726,726,726,726,0
|
|
20230829,152400,52158738,726,726,726,726,0
|
|
20230829,152300,52158738,726,726,726,726,0
|
|
20230829,152200,52158738,726,726,726,726,0
|
|
20230829,152100,52158738,726,726,726,726,0
|
|
20230829,152000,52158738,726,726,726,726,0
|
|
20230829,151900,52158738,726,725,726,725,102
|
|
20230829,151800,52084784,725,726,726,725,2681
|
|
20230829,151700,50138657,726,726,727,726,9
|
|
20230829,151600,50132122,726,726,726,726,0
|
|
20230829,151500,50132122,726,726,726,726,0
|
|
20230829,151400,50132122,726,726,726,726,0
|
|
20230829,151300,50132122,726,726,726,726,0
|
|
20230829,151200,50132122,726,726,726,726,1
|
|
20230829,151100,50131396,728,728,728,728,0
|
|
20230829,151000,50131396,728,728,728,728,41
|
|
20230829,150900,50101548,728,727,728,727,34
|
|
20230829,150800,50076828,727,727,727,727,57
|
|
20230829,150700,50035389,727,728,728,727,1570
|
|
20230829,150600,48893916,728,728,728,728,0
|
|
20230829,150500,48893916,728,728,728,728,0
|
|
20230829,150400,48893916,728,728,728,728,0
|
|
20230829,150300,48893916,728,728,728,728,963
|
|
20230829,150200,48192852,728,728,728,728,0
|
|
20230829,150100,48192852,728,728,728,728,0
|
|
20230829,150000,48192852,728,728,728,728,0
|
|
20230829,145900,48192852,728,728,728,728,0
|
|
20230829,145800,48192852,728,728,728,728,0
|
|
20230829,145700,48192852,728,728,728,728,0
|
|
20230829,145600,48192852,728,728,728,728,0
|
|
20230829,145500,48192852,728,728,728,728,0
|
|
20230829,145400,48192852,728,728,728,728,0
|
|
20230829,145300,48192852,728,728,728,728,0
|
|
20230829,145200,48192852,728,728,728,728,0
|
|
20230829,145100,48192852,728,728,728,728,0
|
|
20230829,145000,48192852,728,728,728,728,30
|
|
20230829,144900,48171012,727,727,727,727,0
|
|
20230829,144800,48171012,727,727,727,727,20
|
|
20230829,144700,48156472,726,726,726,726,0
|
|
20230829,144600,48156472,726,726,726,726,0
|
|
20230829,144500,48156472,726,726,726,726,0
|
|
20230829,144400,48156472,726,726,726,726,0
|
|
20230829,144300,48156472,726,726,726,726,0
|
|
20230829,144200,48156472,726,726,726,726,0
|
|
20230829,144100,48156472,726,726,726,726,0
|
|
20230829,144000,48156472,726,726,726,726,0
|
|
20230829,143900,48156472,726,726,726,726,0
|
|
20230829,143800,48156472,726,726,726,726,0
|
|
20230829,143700,48156472,726,726,726,726,0
|
|
20230829,143600,48156472,726,726,726,726,0
|
|
20230829,143500,48156472,726,727,727,726,4094
|
|
20230829,143400,45183976,727,727,727,727,0
|
|
20230829,143300,45183976,727,727,727,727,0
|
|
20230829,143200,45183976,727,727,727,727,0
|
|
20230829,143100,45183976,727,727,727,727,50
|
|
20230829,143000,45147626,727,727,727,727,0
|
|
20230829,142900,45147626,727,727,727,727,0
|
|
20230829,142800,45147626,727,727,727,727,1
|
|
20230829,142700,45146899,727,727,727,727,1
|
|
20230829,142600,45146172,727,727,727,727,0
|
|
20230829,142500,45146172,727,727,727,727,72
|
|
20230829,142400,45093828,728,728,728,728,0
|
|
20230829,142300,45093828,728,728,728,728,0
|
|
20230829,142200,45093828,728,728,728,728,0
|
|
20230829,142100,45093828,728,728,728,728,0
|
|
20230829,142000,45093828,728,728,728,728,0
|
|
20230829,141900,45093828,728,728,728,728,0
|
|
20230829,141800,45093828,728,728,728,728,31
|
|
20230829,141700,45071260,728,728,728,728,0
|
|
20230829,141600,45071260,728,728,728,728,0
|
|
20230829,141500,45071260,728,728,728,728,0
|
|
20230829,141400,45071260,728,728,728,728,0
|
|
20230829,141300,45071260,728,728,728,728,0
|
|
20230829,141200,45071260,728,728,728,728,3
|
|
20230829,141100,45069076,727,727,727,727,0
|
|
20230829,141000,45069076,727,727,727,727,0
|
|
20230829,140900,45069076,727,727,727,727,0
|
|
20230829,140800,45069076,727,727,727,727,0
|
|
20230829,140700,45069076,727,727,727,727,0
|
|
20230829,140600,45069076,727,727,727,727,0
|
|
20230829,140500,45069076,727,727,727,727,0
|
|
20230829,140400,45069076,727,727,727,727,0
|
|
20230829,140300,45069076,727,727,727,727,29
|
|
20230829,140200,45047993,727,727,727,727,0
|
|
20230829,140100,45047993,727,727,727,727,173
|
|
20230829,140000,44922222,726,726,726,726,0
|
|
20230829,135900,44922222,726,726,726,726,0
|
|
20230829,135800,44922222,726,726,726,726,0
|
|
20230829,135700,44922222,726,726,726,726,0
|
|
20230829,135600,44922222,726,726,726,726,0
|
|
20230829,135500,44922222,726,726,726,726,0
|
|
20230829,135400,44922222,726,726,726,726,0
|
|
20230829,135300,44922222,726,726,726,726,188
|
|
20230829,135200,44785734,727,727,727,727,0
|
|
20230829,135100,44785734,727,727,727,727,0
|
|
20230829,135000,44785734,727,727,727,727,0
|
|
20230829,134900,44785734,727,727,727,727,0
|
|
20230829,134800,44785734,727,727,727,727,0
|
|
20230829,134700,44785734,727,727,727,727,29
|
|
20230829,134600,44764651,726,726,726,726,0
|
|
20230829,134500,44764651,726,726,726,726,0
|
|
20230829,134400,44764651,726,726,726,726,0
|
|
20230829,134300,44764651,726,726,726,726,0
|
|
20230829,134200,44764651,726,726,726,726,0
|
|
20230829,134100,44764651,726,726,726,726,0
|
|
20230829,134000,44764651,726,726,726,726,2509
|
|
20230829,133900,42943117,727,727,727,727,22
|
|
20230829,133800,42927123,727,727,727,727,275
|
|
20230829,133700,42727198,726,726,726,726,0
|
|
20230829,133600,42727198,726,726,726,726,0
|
|
20230829,133500,42727198,726,726,726,726,0
|
|
20230829,133400,42727198,726,726,726,726,0
|
|
20230829,133300,42727198,726,726,726,726,0
|
|
20230829,133200,42727198,726,726,726,726,0
|
|
20230829,133100,42727198,726,726,726,726,790
|
|
20230829,133000,42153658,727,727,727,727,0
|
|
20230829,132900,42153658,727,727,727,727,687
|
|
20230829,132800,41654209,727,727,727,727,28
|
|
20230829,132700,41633853,726,726,726,726,0
|
|
20230829,132600,41633853,726,726,726,726,0
|
|
20230829,132500,41633853,726,726,726,726,0
|
|
20230829,132400,41633853,726,726,726,726,8
|
|
20230829,132300,41628045,726,726,726,726,0
|
|
20230829,132200,41628045,726,726,726,726,2
|
|
20230829,132100,41626593,726,726,726,726,29
|
|
20230829,132000,41605539,726,726,726,726,28
|
|
20230829,131900,41585211,726,728,728,726,770
|
|
20230829,131800,41025421,728,728,728,728,0
|
|
20230829,131700,41025421,728,728,728,728,0
|
|
20230829,131600,41025421,728,728,728,728,0
|
|
20230829,131500,41025421,728,728,728,728,0
|
|
20230829,131400,41025421,728,728,728,728,0
|
|
20230829,131300,41025421,728,728,728,728,0
|
|
20230829,131200,41025421,728,728,728,728,1
|
|
20230829,131100,41024693,726,726,726,726,0
|
|
20230829,131000,41024693,726,726,726,726,0
|
|
20230829,130900,41024693,726,726,726,726,0
|
|
20230829,130800,41024693,726,726,726,726,1
|
|
20230829,130700,41023967,728,728,728,728,0
|
|
20230829,130600,41023967,728,728,728,728,0
|
|
20230829,130500,41023967,728,728,728,728,20
|
|
20230829,130400,41009407,728,728,728,728,0
|
|
20230829,130300,41009407,728,728,728,728,0
|
|
20230829,130200,41009407,728,728,728,728,0
|
|
20230829,130100,41009407,728,728,728,728,0
|
|
20230829,130000,41009407,728,728,728,728,0
|
|
20230829,125900,41009407,728,728,728,728,0
|
|
20230829,125800,41009407,728,728,728,728,0
|
|
20230829,125700,41009407,728,728,728,728,0
|
|
20230829,125600,41009407,728,728,728,728,0
|
|
20230829,125500,41009407,728,728,728,728,0
|
|
20230829,125400,41009407,728,728,728,728,0
|
|
20230829,125300,41009407,728,728,728,728,0
|
|
20230829,125200,41009407,728,728,728,728,800
|
|
20230829,125100,40427007,729,729,729,729,3
|
|
20230829,125000,40424820,729,730,730,729,510
|
|
20230829,124900,40052530,730,730,730,730,0
|
|
20230829,124800,40052530,730,730,730,730,0
|
|
20230829,124700,40052530,730,730,730,730,0
|
|
20230829,124600,40052530,730,730,730,730,1
|
|
20230829,124500,40051800,731,731,731,731,0
|
|
20230829,124400,40051800,731,731,731,731,0
|
|
20230829,124300,40051800,731,731,731,731,123
|
|
20230829,124200,39961887,730,731,731,730,3
|
|
20230829,124100,39959695,732,732,732,732,59
|
|
20230829,124000,39916507,732,732,732,732,0
|
|
20230829,123900,39916507,732,732,732,732,0
|
|
20230829,123800,39916507,732,732,732,732,0
|
|
20230829,123700,39916507,732,732,732,732,0
|
|
20230829,123600,39916507,732,732,732,732,0
|
|
20230829,123500,39916507,732,732,732,732,0
|
|
20230829,123400,39916507,732,732,732,732,0
|
|
20230829,123300,39916507,732,732,732,732,0
|
|
20230829,123200,39916507,732,732,732,732,20
|
|
20230829,123100,39901867,732,732,732,732,17
|
|
20230829,123000,39889423,732,732,732,732,5
|
|
20230829,122900,39885763,732,732,732,732,0
|
|
20230829,122800,39885763,732,732,732,732,1
|
|
20230829,122700,39885031,732,732,732,732,0
|
|
20230829,122600,39885031,732,732,732,732,0
|
|
20230829,122500,39885031,732,729,732,726,98
|
|
20230829,122400,39813841,732,732,732,732,0
|
|
20230829,122300,39813841,732,732,732,732,0
|
|
20230829,122200,39813841,732,732,732,732,0
|
|
20230829,122100,39813841,732,732,732,732,0
|
|
20230829,122000,39813841,732,732,732,732,0
|
|
20230829,121900,39813841,732,732,732,732,0
|
|
20230829,121800,39813841,732,730,732,730,1000
|
|
20230829,121700,39082002,729,729,729,729,0
|
|
20230829,121600,39082002,729,729,729,729,1
|
|
20230829,121500,39081273,730,730,730,730,0
|
|
20230829,121400,39081273,730,730,730,730,30
|
|
20230829,121300,39059373,727,727,727,727,45
|
|
20230829,121200,39026658,730,730,730,730,0
|
|
20230829,121100,39026658,730,730,730,730,0
|
|
20230829,121000,39026658,730,730,730,730,0
|
|
20230829,120900,39026658,730,730,730,730,0
|
|
20230829,120800,39026658,730,730,730,730,0
|
|
20230829,120700,39026658,730,730,730,730,0
|
|
20230829,120600,39026658,730,730,730,730,2
|
|
20230829,120500,39025198,727,727,727,727,51
|
|
20230829,120400,38988121,731,731,731,731,0
|
|
20230829,120300,38988121,731,731,731,731,0
|
|
20230829,120200,38988121,731,731,731,731,0
|
|
20230829,120100,38988121,731,731,731,731,0
|
|
20230829,120000,38988121,731,731,731,731,6
|
|
20230829,115900,38983735,726,726,726,726,0
|
|
20230829,115800,38983735,726,726,726,726,1
|
|
20230829,115700,38983009,726,726,726,726,0
|
|
20230829,115600,38983009,726,726,726,726,0
|
|
20230829,115500,38983009,726,726,726,726,0
|
|
20230829,115400,38983009,726,726,726,726,0
|
|
20230829,115300,38983009,726,726,726,726,0
|
|
20230829,115200,38983009,726,726,726,726,0
|
|
20230829,115100,38983009,726,726,726,726,0
|
|
20230829,115000,38983009,726,726,726,726,1
|
|
20230829,114900,38982283,725,726,726,725,880
|
|
20230829,114800,38343576,731,726,731,726,2
|
|
20230829,114700,38342119,726,726,726,726,0
|
|
20230829,114600,38342119,726,728,728,726,960
|
|
20230829,114500,37643621,732,732,732,732,389
|
|
20230829,114400,37358873,732,732,732,732,6
|
|
20230829,114300,37354481,731,731,731,731,10
|
|
20230829,114200,37347171,731,731,731,731,0
|
|
20230829,114100,37347171,731,731,731,731,11
|
|
20230829,114000,37339130,731,731,731,731,0
|
|
20230829,113900,37339130,731,731,731,731,170
|
|
20230829,113800,37214860,731,731,731,731,0
|
|
20230829,113700,37214860,731,731,731,731,228
|
|
20230829,113600,37048192,732,732,732,732,0
|
|
20230829,113500,37048192,732,732,732,732,0
|
|
20230829,113400,37048192,732,732,732,732,0
|
|
20230829,113300,37048192,732,732,732,732,0
|
|
20230829,113200,37048192,732,732,732,732,0
|
|
20230829,113100,37048192,732,732,732,732,6
|
|
20230829,113000,37043800,732,732,732,732,3
|
|
20230829,112900,37041604,732,732,732,732,0
|
|
20230829,112800,37041604,732,732,732,732,6
|
|
20230829,112700,37037212,732,732,732,732,0
|
|
20230829,112600,37037212,732,732,732,732,0
|
|
20230829,112500,37037212,732,732,732,732,1
|
|
20230829,112400,37036480,727,727,727,727,0
|
|
20230829,112300,37036480,727,727,727,727,0
|
|
20230829,112200,37036480,727,727,727,727,0
|
|
20230829,112100,37036480,727,729,729,727,200
|
|
20230829,112000,36891026,733,733,733,733,0
|
|
20230829,111900,36891026,733,733,733,733,0
|
|
20230829,111800,36891026,733,733,733,733,0
|
|
20230829,111700,36891026,733,733,733,733,0
|
|
20230829,111600,36891026,733,733,733,733,0
|
|
20230829,111500,36891026,733,733,733,733,0
|
|
20230829,111400,36891026,733,733,733,733,0
|
|
20230829,111300,36891026,733,733,733,733,0
|
|
20230829,111200,36891026,733,733,733,733,6
|
|
20230829,111100,36886628,730,730,730,730,0
|
|
20230829,111000,36886628,730,730,730,730,0
|
|
20230829,110900,36886628,730,730,730,730,28
|
|
20230829,110800,36866188,730,730,730,730,0
|
|
20230829,110700,36866188,730,730,730,730,800
|
|
20230829,110600,36282188,730,730,730,730,0
|
|
20230829,110500,36282188,730,730,730,730,0
|
|
20230829,110400,36282188,730,730,730,730,0
|
|
20230829,110300,36282188,730,730,730,730,44
|
|
20230829,110200,36250068,732,732,732,732,0
|
|
20230829,110100,36250068,732,732,732,732,272
|
|
20230829,110000,36050964,732,730,732,730,451
|
|
20230829,105900,35721092,726,726,726,726,0
|
|
20230829,105800,35721092,726,726,726,726,0
|
|
20230829,105700,35721092,726,730,730,726,2033
|
|
20230829,105600,34242734,730,728,730,728,782
|
|
20230829,105500,33673424,729,729,729,729,1
|
|
20230829,105400,33672695,731,731,731,731,0
|
|
20230829,105300,33672695,731,731,731,731,0
|
|
20230829,105200,33672695,731,731,731,731,0
|
|
20230829,105100,33672695,731,731,731,731,0
|
|
20230829,105000,33672695,731,731,731,731,0
|
|
20230829,104900,33672695,731,731,731,731,0
|
|
20230829,104800,33672695,731,731,731,731,176
|
|
20230829,104700,33544039,733,733,733,733,243
|
|
20230829,104600,33365920,734,734,734,734,0
|
|
20230829,104500,33365920,734,734,734,734,0
|
|
20230829,104400,33365920,734,734,734,734,0
|
|
20230829,104300,33365920,734,734,734,734,0
|
|
20230829,104200,33365920,734,734,734,734,0
|
|
20230829,104100,33365920,734,734,734,734,0
|
|
20230829,104000,33365920,734,733,734,733,7
|
|
20230829,103900,33360787,731,731,731,731,0
|
|
20230829,103800,33360787,731,731,731,731,0
|
|
20230829,103700,33360787,731,731,731,731,0
|
|
20230829,103600,33360787,731,731,731,731,0
|
|
20230829,103500,33360787,731,731,731,731,123
|
|
20230829,103400,33270874,734,734,734,734,0
|
|
20230829,103300,33270874,734,734,734,734,0
|
|
20230829,103200,33270874,734,734,734,734,0
|
|
20230829,103100,33270874,734,734,734,734,0
|
|
20230829,103000,33270874,734,734,734,734,0
|
|
20230829,102900,33270874,734,734,734,734,0
|
|
20230829,102800,33270874,734,734,734,734,2
|
|
20230829,102700,33269406,734,734,734,734,0
|
|
20230829,102600,33269406,734,734,734,734,0
|
|
20230829,102500,33269406,734,734,734,734,0
|
|
20230829,102400,33269406,734,734,734,734,7
|
|
20230829,102300,33264268,735,735,735,735,0
|
|
20230829,102200,33264268,735,735,735,735,0
|
|
20230829,102100,33264268,735,735,735,735,0
|
|
20230829,102000,33264268,735,735,735,735,0
|
|
20230829,101900,33264268,735,735,735,735,0
|
|
20230829,101800,33264268,735,735,735,735,0
|
|
20230829,101700,33264268,735,735,735,735,0
|
|
20230829,101600,33264268,735,735,735,735,0
|
|
20230829,101500,33264268,735,735,735,735,0
|
|
20230829,101400,33264268,735,735,735,735,0
|
|
20230829,101300,33264268,735,735,735,735,0
|
|
20230829,101200,33264268,735,735,735,735,0
|
|
20230829,101100,33264268,735,735,735,735,2
|
|
20230829,101000,33262798,736,736,736,736,94
|
|
20230829,100900,33193614,736,736,736,736,0
|
|
20230829,100800,33193614,736,735,736,735,7
|
|
20230829,100700,33188463,729,729,729,729,1
|
|
20230829,100600,33187734,734,734,735,734,812
|
|
20230829,100500,32590926,731,731,731,731,0
|
|
20230829,100400,32590926,731,731,731,731,0
|
|
20230829,100300,32590926,731,731,731,731,5
|
|
20230829,100200,32587271,732,732,732,732,1
|
|
20230829,100100,32586539,735,735,735,735,0
|
|
20230829,100000,32586539,735,735,735,735,0
|
|
20230829,095900,32586539,735,735,735,735,0
|
|
20230829,095800,32586539,735,735,735,735,0
|
|
20230829,095700,32586539,735,735,735,735,0
|
|
20230829,095600,32586539,735,735,735,735,0
|
|
20230829,095500,32586539,735,735,735,735,0
|
|
20230829,095400,32586539,735,735,735,735,0
|
|
20230829,095300,32586539,735,735,735,735,0
|
|
20230829,095200,32586539,735,735,735,735,7
|
|
20230829,095100,32581394,729,729,729,729,200
|
|
20230829,095000,32435594,735,735,735,735,2583
|
|
20230829,094900,30537089,736,736,736,736,990
|
|
20230829,094800,29808449,736,737,737,736,1618
|
|
20230829,094700,28616978,738,738,738,738,6
|
|
20230829,094600,28612550,738,738,738,738,21
|
|
20230829,094500,28597052,737,737,737,737,167
|
|
20230829,094400,28473973,740,740,740,740,2
|
|
20230829,094300,28472493,740,740,740,740,0
|
|
20230829,094200,28472493,740,740,740,740,0
|
|
20230829,094100,28472493,740,740,740,740,0
|
|
20230829,094000,28472493,740,740,740,740,0
|
|
20230829,093900,28472493,740,737,740,737,1901
|
|
20230829,093800,27065856,737,737,737,737,357
|
|
20230829,093700,26802747,738,737,738,737,104
|
|
20230829,093600,26726096,737,738,738,737,8
|
|
20230829,093500,26720193,740,740,740,740,0
|
|
20230829,093400,26720193,740,738,740,737,76
|
|
20230829,093300,26664147,738,739,740,738,79
|
|
20230829,093200,26605706,736,733,738,733,12189
|
|
20230829,093100,17640389,733,733,733,733,1900
|
|
20230829,093000,16247689,727,727,727,727,0
|
|
20230829,092900,16247689,727,727,727,727,8
|
|
20230829,092800,16241873,733,733,733,733,11
|
|
20230829,092700,16233810,730,730,730,730,0
|
|
20230829,092600,16233810,730,730,730,730,0
|
|
20230829,092500,16233810,730,730,730,730,5985
|
|
20230829,092400,11864760,730,730,730,730,100
|
|
20230829,092300,11791760,731,731,732,731,1151
|
|
20230829,092200,10950329,730,730,730,730,1025
|
|
20230829,092100,10202079,727,727,727,727,40
|
|
20230829,092000,10172999,727,727,727,727,55
|
|
20230829,091900,10133014,732,732,732,732,1
|
|
20230829,091800,10132282,725,728,728,725,3804
|
|
20230829,091700,7370615,732,732,732,732,0
|
|
20230829,091600,7370615,732,732,732,732,53
|
|
20230829,091500,7331819,733,733,733,733,0
|
|
20230829,091400,7331819,733,728,733,728,1542
|
|
20230829,091300,6201673,734,734,734,734,0
|
|
20230829,091200,6201673,734,728,734,728,1156
|
|
20230829,091100,5359806,733,734,735,733,159
|
|
20230829,091000,5243157,735,734,735,734,50
|
|
20230829,090900,5206447,727,734,735,727,1054
|
|
20230829,090800,4432789,735,733,735,733,50
|
|
20230829,090700,4396087,735,734,735,734,50
|
|
20230829,090600,4359339,735,734,735,734,50
|
|
20230829,090500,4322613,727,736,736,727,630
|
|
20230829,090400,3864153,736,736,736,736,50
|
|
20230829,090300,3827353,737,737,737,737,0
|
|
20230829,090200,3827353,737,736,737,736,50
|
|
20230829,090100,3790542,737,736,737,730,3641
|
|
20230829,090000,1110758,737,725,737,725,1530
|