642 lines
27 KiB
CSV
642 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,193900,50307211,238,238,238,238,75
|
|
20230829,193800,50307211,238,238,238,238,0
|
|
20230829,193700,50307211,238,238,238,238,0
|
|
20230829,193600,50307211,238,238,238,238,0
|
|
20230829,193500,50307211,238,238,238,238,0
|
|
20230829,193400,50307211,238,238,238,238,0
|
|
20230829,193300,50307211,238,238,238,238,0
|
|
20230829,193200,50307211,238,238,238,238,0
|
|
20230829,193100,50307211,238,238,238,238,0
|
|
20230829,193000,50307211,238,238,238,238,0
|
|
20230829,192900,50307211,238,238,238,238,0
|
|
20230829,192800,50307211,238,238,238,238,0
|
|
20230829,192700,50307211,238,238,238,238,0
|
|
20230829,192600,50307211,238,238,238,238,0
|
|
20230829,192500,50307211,238,238,238,238,0
|
|
20230829,192400,50307211,238,238,238,238,0
|
|
20230829,192300,50307211,238,238,238,238,0
|
|
20230829,192200,50307211,238,238,238,238,0
|
|
20230829,192100,50307211,238,238,238,238,0
|
|
20230829,192000,50307211,238,238,238,238,0
|
|
20230829,191900,50307211,238,238,238,238,0
|
|
20230829,191800,50307211,238,238,238,238,0
|
|
20230829,191700,50307211,238,238,238,238,0
|
|
20230829,191600,50307211,238,238,238,238,0
|
|
20230829,191500,50307211,238,238,238,238,0
|
|
20230829,191400,50307211,238,238,238,238,0
|
|
20230829,191300,50307211,238,238,238,238,0
|
|
20230829,191200,50307211,238,238,238,238,0
|
|
20230829,191100,50307211,238,238,238,238,0
|
|
20230829,191000,50307211,238,238,238,238,0
|
|
20230829,190900,50307211,238,238,238,238,75
|
|
20230829,190800,50307211,238,238,238,238,0
|
|
20230829,190700,50307211,238,238,238,238,0
|
|
20230829,190600,50307211,238,238,238,238,0
|
|
20230829,190500,50307211,238,238,238,238,0
|
|
20230829,190400,50307211,238,238,238,238,0
|
|
20230829,190300,50307211,238,238,238,238,0
|
|
20230829,190200,50307211,238,238,238,238,0
|
|
20230829,190100,50307211,238,238,238,238,0
|
|
20230829,190000,50307211,238,238,238,238,0
|
|
20230829,185900,50307211,238,238,238,238,0
|
|
20230829,185800,50307211,238,238,238,238,0
|
|
20230829,185700,50307211,238,238,238,238,0
|
|
20230829,185600,50307211,238,238,238,238,0
|
|
20230829,185500,50307211,238,238,238,238,0
|
|
20230829,185400,50307211,238,238,238,238,0
|
|
20230829,185300,50307211,238,238,238,238,0
|
|
20230829,185200,50307211,238,238,238,238,0
|
|
20230829,185100,50307211,238,238,238,238,0
|
|
20230829,185000,50307211,238,238,238,238,0
|
|
20230829,184900,50307211,238,238,238,238,0
|
|
20230829,184800,50307211,238,238,238,238,0
|
|
20230829,184700,50307211,238,238,238,238,0
|
|
20230829,184600,50307211,238,238,238,238,0
|
|
20230829,184500,50307211,238,238,238,238,0
|
|
20230829,184400,50307211,238,238,238,238,0
|
|
20230829,184300,50307211,238,238,238,238,0
|
|
20230829,184200,50307211,238,238,238,238,0
|
|
20230829,184100,50307211,238,238,238,238,0
|
|
20230829,184000,50307211,238,238,238,238,0
|
|
20230829,183900,50307211,238,238,238,238,75
|
|
20230829,183800,50307211,238,238,238,238,0
|
|
20230829,183700,50307211,238,238,238,238,0
|
|
20230829,183600,50307211,238,238,238,238,0
|
|
20230829,183500,50307211,238,238,238,238,0
|
|
20230829,183400,50307211,238,238,238,238,0
|
|
20230829,183300,50307211,238,238,238,238,0
|
|
20230829,183200,50307211,238,238,238,238,0
|
|
20230829,183100,50307211,238,238,238,238,0
|
|
20230829,183000,50307211,238,238,238,238,0
|
|
20230829,182900,50307211,238,238,238,238,0
|
|
20230829,182800,50307211,238,238,238,238,0
|
|
20230829,182700,50307211,238,238,238,238,0
|
|
20230829,182600,50307211,238,238,238,238,0
|
|
20230829,182500,50307211,238,238,238,238,0
|
|
20230829,182400,50307211,238,238,238,238,0
|
|
20230829,182300,50307211,238,238,238,238,0
|
|
20230829,182200,50307211,238,238,238,238,0
|
|
20230829,182100,50307211,238,238,238,238,0
|
|
20230829,182000,50307211,238,238,238,238,0
|
|
20230829,181900,50307211,238,238,238,238,0
|
|
20230829,181800,50307211,238,238,238,238,0
|
|
20230829,181700,50307211,238,238,238,238,0
|
|
20230829,181600,50307211,238,238,238,238,0
|
|
20230829,181500,50307211,238,238,238,238,0
|
|
20230829,181400,50307211,238,238,238,238,0
|
|
20230829,181300,50307211,238,238,238,238,0
|
|
20230829,181200,50307211,238,238,238,238,0
|
|
20230829,181100,50307211,238,238,238,238,0
|
|
20230829,181000,50307211,238,238,238,238,0
|
|
20230829,180900,50307211,238,238,238,238,75
|
|
20230829,180800,50307211,238,238,238,238,0
|
|
20230829,180700,50307211,238,238,238,238,0
|
|
20230829,180600,50307211,238,238,238,238,0
|
|
20230829,180500,50307211,238,238,238,238,0
|
|
20230829,180400,50307211,238,238,238,238,0
|
|
20230829,180300,50307211,238,238,238,238,0
|
|
20230829,180200,50307211,238,238,238,238,0
|
|
20230829,180100,50307211,238,238,238,238,0
|
|
20230829,180000,50307211,238,238,238,238,0
|
|
20230829,175900,50307211,238,238,238,238,0
|
|
20230829,175800,50307211,238,238,238,238,0
|
|
20230829,175700,50307211,238,238,238,238,0
|
|
20230829,175600,50307211,238,238,238,238,0
|
|
20230829,175500,50307211,238,238,238,238,0
|
|
20230829,175400,50307211,238,238,238,238,0
|
|
20230829,175300,50307211,238,238,238,238,0
|
|
20230829,175200,50307211,238,238,238,238,0
|
|
20230829,175100,50307211,238,238,238,238,0
|
|
20230829,175000,50307211,238,238,238,238,0
|
|
20230829,174900,50307211,238,238,238,238,0
|
|
20230829,174800,50307211,238,238,238,238,0
|
|
20230829,174700,50307211,238,238,238,238,0
|
|
20230829,174600,50307211,238,238,238,238,0
|
|
20230829,174500,50307211,238,238,238,238,0
|
|
20230829,174400,50307211,238,238,238,238,0
|
|
20230829,174300,50307211,238,238,238,238,0
|
|
20230829,174200,50307211,238,238,238,238,0
|
|
20230829,174100,50307211,238,238,238,238,0
|
|
20230829,174000,50307211,238,238,238,238,0
|
|
20230829,173900,50307211,238,238,238,238,75
|
|
20230829,173800,50307211,238,238,238,238,0
|
|
20230829,173700,50307211,238,238,238,238,0
|
|
20230829,173600,50307211,238,238,238,238,0
|
|
20230829,173500,50307211,238,238,238,238,0
|
|
20230829,173400,50307211,238,238,238,238,0
|
|
20230829,173300,50307211,238,238,238,238,0
|
|
20230829,173200,50307211,238,238,238,238,0
|
|
20230829,173100,50307211,238,238,238,238,0
|
|
20230829,173000,50307211,238,238,238,238,0
|
|
20230829,172900,50307211,238,238,238,238,0
|
|
20230829,172800,50307211,238,238,238,238,0
|
|
20230829,172700,50307211,238,238,238,238,0
|
|
20230829,172600,50307211,238,238,238,238,0
|
|
20230829,172500,50307211,238,238,238,238,0
|
|
20230829,172400,50307211,238,238,238,238,0
|
|
20230829,172300,50307211,238,238,238,238,0
|
|
20230829,172200,50307211,238,238,238,238,0
|
|
20230829,172100,50307211,238,238,238,238,0
|
|
20230829,172000,50307211,238,238,238,238,0
|
|
20230829,171900,50307211,238,238,238,238,0
|
|
20230829,171800,50307211,238,238,238,238,0
|
|
20230829,171700,50307211,238,238,238,238,0
|
|
20230829,171600,50307211,238,238,238,238,0
|
|
20230829,171500,50307211,238,238,238,238,0
|
|
20230829,171400,50307211,238,238,238,238,0
|
|
20230829,171300,50307211,238,238,238,238,0
|
|
20230829,171200,50307211,238,238,238,238,0
|
|
20230829,171100,50307211,238,238,238,238,0
|
|
20230829,171000,50307211,238,238,238,238,0
|
|
20230829,170900,50307211,238,238,238,238,75
|
|
20230829,170800,50307211,238,238,238,238,0
|
|
20230829,170700,50307211,238,238,238,238,0
|
|
20230829,170600,50307211,238,238,238,238,0
|
|
20230829,170500,50307211,238,238,238,238,0
|
|
20230829,170400,50307211,238,238,238,238,0
|
|
20230829,170300,50307211,238,238,238,238,0
|
|
20230829,170200,50307211,238,238,238,238,0
|
|
20230829,170100,50307211,238,238,238,238,0
|
|
20230829,170000,50307211,238,238,238,238,0
|
|
20230829,165900,50307211,238,238,238,238,0
|
|
20230829,165800,50307211,238,238,238,238,0
|
|
20230829,165700,50307211,238,238,238,238,0
|
|
20230829,165600,50307211,238,238,238,238,0
|
|
20230829,165500,50307211,238,238,238,238,0
|
|
20230829,165400,50307211,238,238,238,238,0
|
|
20230829,165300,50307211,238,238,238,238,0
|
|
20230829,165200,50307211,238,238,238,238,0
|
|
20230829,165100,50307211,238,238,238,238,0
|
|
20230829,165000,50307211,238,238,238,238,0
|
|
20230829,164900,50307211,238,238,238,238,0
|
|
20230829,164800,50307211,238,238,238,238,0
|
|
20230829,164700,50307211,238,238,238,238,0
|
|
20230829,164600,50307211,238,238,238,238,0
|
|
20230829,164500,50307211,238,238,238,238,0
|
|
20230829,164400,50307211,238,238,238,238,0
|
|
20230829,164300,50307211,238,238,238,238,0
|
|
20230829,164200,50307211,238,238,238,238,0
|
|
20230829,164100,50307211,238,238,238,238,0
|
|
20230829,164000,50307211,238,238,238,238,0
|
|
20230829,163900,50307211,238,238,238,238,75
|
|
20230829,163800,50307211,238,238,238,238,0
|
|
20230829,163700,50307211,238,238,238,238,0
|
|
20230829,163600,50307211,238,238,238,238,0
|
|
20230829,163500,50307211,238,238,238,238,0
|
|
20230829,163400,50307211,238,238,238,238,0
|
|
20230829,163300,50307211,238,238,238,238,0
|
|
20230829,163200,50307211,238,238,238,238,0
|
|
20230829,163100,50307211,238,238,238,238,0
|
|
20230829,163000,50307211,238,238,238,238,0
|
|
20230829,162900,50307211,238,238,238,238,0
|
|
20230829,162800,50307211,238,238,238,238,0
|
|
20230829,162700,50307211,238,238,238,238,0
|
|
20230829,162600,50307211,238,238,238,238,0
|
|
20230829,162500,50307211,238,238,238,238,0
|
|
20230829,162400,50307211,238,238,238,238,0
|
|
20230829,162300,50307211,238,238,238,238,0
|
|
20230829,162200,50307211,238,238,238,238,0
|
|
20230829,162100,50307211,238,238,238,238,0
|
|
20230829,162000,50307211,238,238,238,238,0
|
|
20230829,161900,50307211,238,238,238,238,0
|
|
20230829,161800,50307211,238,238,238,238,0
|
|
20230829,161700,50307211,238,238,238,238,0
|
|
20230829,161600,50307211,238,238,238,238,0
|
|
20230829,161500,50307211,238,238,238,238,0
|
|
20230829,161400,50307211,238,238,238,238,0
|
|
20230829,161300,50307211,238,238,238,238,0
|
|
20230829,161200,50307211,238,238,238,238,0
|
|
20230829,161100,50307211,238,238,238,238,0
|
|
20230829,161000,50307211,238,238,238,238,0
|
|
20230829,160900,50307211,238,238,238,238,75
|
|
20230829,160800,50307211,238,238,238,238,0
|
|
20230829,160700,50307211,238,238,238,238,0
|
|
20230829,160600,50307211,238,238,238,238,0
|
|
20230829,160500,50307211,238,238,238,238,0
|
|
20230829,160400,50307211,238,238,238,238,0
|
|
20230829,160300,50307211,238,238,238,238,0
|
|
20230829,160200,50307211,238,238,238,238,0
|
|
20230829,160100,50307211,238,238,238,238,0
|
|
20230829,160000,50307211,238,238,238,238,0
|
|
20230829,155900,50307211,238,238,238,238,0
|
|
20230829,155800,50307211,238,238,238,238,0
|
|
20230829,155700,50307211,238,238,238,238,0
|
|
20230829,155600,50307211,238,238,238,238,0
|
|
20230829,155500,50307211,238,238,238,238,0
|
|
20230829,155400,50307211,238,238,238,238,0
|
|
20230829,155300,50307211,238,238,238,238,0
|
|
20230829,155200,50307211,238,238,238,238,0
|
|
20230829,155100,50307211,238,238,238,238,0
|
|
20230829,155000,50307211,238,238,238,238,0
|
|
20230829,154900,50307211,238,238,238,238,0
|
|
20230829,154800,50307211,238,238,238,238,0
|
|
20230829,154700,50307211,238,238,238,238,0
|
|
20230829,154600,50307211,238,238,238,238,0
|
|
20230829,154500,50307211,238,238,238,238,0
|
|
20230829,154400,50307211,238,238,238,238,0
|
|
20230829,154300,50307211,238,238,238,238,0
|
|
20230829,154200,50307211,238,238,238,238,0
|
|
20230829,154100,50307211,238,238,238,238,0
|
|
20230829,154000,50307211,238,238,238,238,0
|
|
20230829,153900,50307211,238,238,238,238,75
|
|
20230829,153800,50307211,238,238,238,238,0
|
|
20230829,153700,50307211,238,238,238,238,0
|
|
20230829,153600,50307211,238,238,238,238,0
|
|
20230829,153500,50307211,238,238,238,238,0
|
|
20230829,153400,50307211,238,238,238,238,0
|
|
20230829,153300,50307211,238,238,238,238,0
|
|
20230829,153200,50307211,238,238,238,238,0
|
|
20230829,153100,50307211,238,238,238,238,0
|
|
20230829,153000,50307211,238,238,238,238,75
|
|
20230829,152900,50289361,238,238,238,238,0
|
|
20230829,152800,50289361,238,238,238,238,0
|
|
20230829,152700,50289361,238,238,238,238,0
|
|
20230829,152600,50289361,238,238,238,238,0
|
|
20230829,152500,50289361,238,238,238,238,0
|
|
20230829,152400,50289361,238,238,238,238,0
|
|
20230829,152300,50289361,238,238,238,238,0
|
|
20230829,152200,50289361,238,238,238,238,0
|
|
20230829,152100,50289361,238,238,238,238,0
|
|
20230829,152000,50289361,238,238,238,238,0
|
|
20230829,151900,50289361,238,238,238,238,1
|
|
20230829,151800,50289123,237,237,237,237,4
|
|
20230829,151700,50288175,238,238,238,238,5
|
|
20230829,151600,50286985,238,238,238,238,0
|
|
20230829,151500,50286985,238,238,238,238,400
|
|
20230829,151400,50191785,238,238,238,238,0
|
|
20230829,151300,50191785,238,238,238,238,0
|
|
20230829,151200,50191785,238,238,238,238,0
|
|
20230829,151100,50191785,238,238,238,238,0
|
|
20230829,151000,50191785,238,238,238,238,0
|
|
20230829,150900,50191785,238,238,238,238,1
|
|
20230829,150800,50191547,237,237,237,237,2500
|
|
20230829,150700,49599047,238,238,238,238,449
|
|
20230829,150600,49492185,238,238,238,238,0
|
|
20230829,150500,49492185,238,238,238,238,0
|
|
20230829,150400,49492185,238,238,238,238,0
|
|
20230829,150300,49492185,238,238,238,238,100
|
|
20230829,150200,49468385,237,237,237,237,0
|
|
20230829,150100,49468385,237,237,237,237,0
|
|
20230829,150000,49468385,237,237,237,237,0
|
|
20230829,145900,49468385,237,237,237,237,0
|
|
20230829,145800,49468385,237,237,237,237,541
|
|
20230829,145700,49340168,237,237,237,237,0
|
|
20230829,145600,49340168,237,237,237,237,0
|
|
20230829,145500,49340168,237,236,237,236,2971
|
|
20230829,145400,48639011,237,237,237,237,415
|
|
20230829,145300,48540656,237,237,237,237,0
|
|
20230829,145200,48540656,237,237,237,237,0
|
|
20230829,145100,48540656,237,237,237,237,1
|
|
20230829,145000,48540419,236,236,236,236,2
|
|
20230829,144900,48539947,237,237,237,237,0
|
|
20230829,144800,48539947,237,237,237,237,0
|
|
20230829,144700,48539947,237,237,237,237,13
|
|
20230829,144600,48536866,238,238,238,238,10
|
|
20230829,144500,48534486,238,238,238,238,0
|
|
20230829,144400,48534486,238,238,238,238,0
|
|
20230829,144300,48534486,238,238,238,238,0
|
|
20230829,144200,48534486,238,238,238,238,0
|
|
20230829,144100,48534486,238,239,239,238,209
|
|
20230829,144000,48484711,239,239,239,239,0
|
|
20230829,143900,48484711,239,239,239,239,0
|
|
20230829,143800,48484711,239,238,239,238,7
|
|
20230829,143700,48483039,239,239,239,239,14
|
|
20230829,143600,48479693,239,239,239,239,0
|
|
20230829,143500,48479693,239,239,239,239,0
|
|
20230829,143400,48479693,239,239,239,239,19
|
|
20230829,143300,48475152,239,239,239,239,1
|
|
20230829,143200,48474913,238,238,238,238,1
|
|
20230829,143100,48474675,236,238,238,236,3198
|
|
20230829,143000,47717912,238,238,238,238,0
|
|
20230829,142900,47717912,238,238,238,238,0
|
|
20230829,142800,47717912,238,238,238,238,0
|
|
20230829,142700,47717912,238,238,238,238,0
|
|
20230829,142600,47717912,238,238,238,238,0
|
|
20230829,142500,47717912,238,238,238,238,0
|
|
20230829,142400,47717912,238,238,238,238,0
|
|
20230829,142300,47717912,238,238,238,238,500
|
|
20230829,142200,47598912,238,238,238,238,1535
|
|
20230829,142100,47233582,239,239,239,239,0
|
|
20230829,142000,47233582,239,239,239,239,0
|
|
20230829,141900,47233582,239,239,239,239,0
|
|
20230829,141800,47233582,239,239,239,239,5
|
|
20230829,141700,47232387,239,239,239,239,0
|
|
20230829,141600,47232387,239,239,239,239,0
|
|
20230829,141500,47232387,239,239,239,239,0
|
|
20230829,141400,47232387,239,239,239,239,0
|
|
20230829,141300,47232387,239,239,239,238,12
|
|
20230829,141200,47229520,239,239,239,239,14
|
|
20230829,141100,47226174,239,238,239,238,32
|
|
20230829,141000,47218555,239,239,239,239,1
|
|
20230829,140900,47218316,239,239,239,239,10
|
|
20230829,140800,47215926,239,238,239,238,91
|
|
20230829,140700,47194202,239,239,239,238,19
|
|
20230829,140600,47189671,239,239,239,239,33
|
|
20230829,140500,47181784,239,239,239,239,0
|
|
20230829,140400,47181784,239,237,239,237,417
|
|
20230829,140300,47082933,239,239,239,239,11
|
|
20230829,140200,47080304,239,239,239,239,2
|
|
20230829,140100,47079826,239,238,239,237,896
|
|
20230829,140000,46866567,236,236,236,236,900
|
|
20230829,135900,46654167,238,238,238,238,17
|
|
20230829,135800,46650121,238,238,238,238,3
|
|
20230829,135700,46649407,236,236,236,236,280
|
|
20230829,135600,46583327,236,236,236,236,39583
|
|
20230829,135500,37241739,236,237,237,236,731
|
|
20230829,135400,37068798,238,238,238,238,100
|
|
20230829,135300,37044998,239,239,239,239,0
|
|
20230829,135200,37044998,239,239,239,239,0
|
|
20230829,135100,37044998,239,239,239,239,0
|
|
20230829,135000,37044998,239,239,239,239,0
|
|
20230829,134900,37044998,239,239,239,239,11
|
|
20230829,134800,37042369,239,239,239,239,0
|
|
20230829,134700,37042369,239,239,239,239,0
|
|
20230829,134600,37042369,239,239,239,239,6
|
|
20230829,134500,37040935,239,237,239,237,11014
|
|
20230829,134400,34430598,238,238,238,238,1
|
|
20230829,134300,34430360,238,238,238,238,2888
|
|
20230829,134200,33743016,238,238,238,238,0
|
|
20230829,134100,33743016,238,238,238,238,0
|
|
20230829,134000,33743016,238,238,238,238,0
|
|
20230829,133900,33743016,238,238,238,238,2
|
|
20230829,133800,33742540,238,237,238,237,1185
|
|
20230829,133700,33461689,238,238,238,238,0
|
|
20230829,133600,33461689,238,238,238,238,0
|
|
20230829,133500,33461689,238,238,238,238,0
|
|
20230829,133400,33461689,238,238,238,238,0
|
|
20230829,133300,33461689,238,238,238,238,0
|
|
20230829,133200,33461689,238,238,238,238,500
|
|
20230829,133100,33342689,238,238,238,238,0
|
|
20230829,133000,33342689,238,238,238,238,0
|
|
20230829,132900,33342689,238,238,238,238,583
|
|
20230829,132800,33203935,238,238,238,238,0
|
|
20230829,132700,33203935,238,238,238,238,0
|
|
20230829,132600,33203935,238,238,238,238,0
|
|
20230829,132500,33203935,238,238,238,238,0
|
|
20230829,132400,33203935,238,238,238,238,5
|
|
20230829,132300,33202745,238,238,238,238,0
|
|
20230829,132200,33202745,238,238,238,238,500
|
|
20230829,132100,33083745,237,237,237,237,13
|
|
20230829,132000,33080664,238,238,238,238,1
|
|
20230829,131900,33080426,238,238,238,238,0
|
|
20230829,131800,33080426,238,238,238,238,1
|
|
20230829,131700,33080188,237,237,237,237,0
|
|
20230829,131600,33080188,237,237,237,237,60
|
|
20230829,131500,33065968,237,237,237,237,0
|
|
20230829,131400,33065968,237,237,237,237,3278
|
|
20230829,131300,32289082,237,237,237,237,801
|
|
20230829,131200,32099245,237,237,237,237,0
|
|
20230829,131100,32099245,237,237,237,237,21
|
|
20230829,131000,32094268,237,237,237,237,12
|
|
20230829,130900,32091424,238,238,238,238,0
|
|
20230829,130800,32091424,238,238,238,238,210
|
|
20230829,130700,32041444,238,238,238,238,0
|
|
20230829,130600,32041444,238,238,238,238,920
|
|
20230829,130500,31822484,238,238,238,238,985
|
|
20230829,130400,31588054,238,238,238,238,0
|
|
20230829,130300,31588054,238,238,238,238,0
|
|
20230829,130200,31588054,238,238,238,238,0
|
|
20230829,130100,31588054,238,238,238,238,1000
|
|
20230829,130000,31350054,239,239,239,239,3
|
|
20230829,125900,31349337,238,238,238,238,0
|
|
20230829,125800,31349337,238,238,238,238,0
|
|
20230829,125700,31349337,238,238,238,238,0
|
|
20230829,125600,31349337,238,238,238,238,2582
|
|
20230829,125500,30734821,238,238,238,238,0
|
|
20230829,125400,30734821,238,238,238,238,5
|
|
20230829,125300,30733631,238,238,238,238,0
|
|
20230829,125200,30733631,238,239,239,238,5522
|
|
20230829,125100,29413893,238,238,238,238,0
|
|
20230829,125000,29413893,238,238,238,238,0
|
|
20230829,124900,29413893,238,238,238,238,6
|
|
20230829,124800,29412465,239,239,239,239,13
|
|
20230829,124700,29409358,239,239,239,239,0
|
|
20230829,124600,29409358,239,239,239,239,0
|
|
20230829,124500,29409358,239,239,239,239,1
|
|
20230829,124400,29409119,239,239,239,239,1673
|
|
20230829,124300,29009272,238,238,238,238,137
|
|
20230829,124200,28976666,239,239,239,239,0
|
|
20230829,124100,28976666,239,239,239,239,445
|
|
20230829,124000,28870311,239,238,239,238,30
|
|
20230829,123900,28863163,237,237,237,237,0
|
|
20230829,123800,28863163,237,237,237,237,0
|
|
20230829,123700,28863163,237,237,237,237,0
|
|
20230829,123600,28863163,237,237,237,237,1
|
|
20230829,123500,28862926,238,238,238,238,925
|
|
20230829,123400,28642776,238,238,238,238,0
|
|
20230829,123300,28642776,238,239,239,238,236
|
|
20230829,123200,28586408,239,239,239,239,0
|
|
20230829,123100,28586408,239,239,239,239,0
|
|
20230829,123000,28586408,239,239,239,239,0
|
|
20230829,122900,28586408,239,239,239,239,0
|
|
20230829,122800,28586408,239,239,239,239,0
|
|
20230829,122700,28586408,239,239,239,239,0
|
|
20230829,122600,28586408,239,239,239,239,0
|
|
20230829,122500,28586408,239,239,239,239,0
|
|
20230829,122400,28586408,239,239,239,239,0
|
|
20230829,122300,28586408,239,239,239,239,0
|
|
20230829,122200,28586408,239,239,239,239,0
|
|
20230829,122100,28586408,239,239,239,239,0
|
|
20230829,122000,28586408,239,239,239,239,0
|
|
20230829,121900,28586408,239,239,239,239,0
|
|
20230829,121800,28586408,239,239,239,239,8
|
|
20230829,121700,28584496,239,239,239,239,13
|
|
20230829,121600,28581389,239,239,239,239,1000
|
|
20230829,121500,28342389,239,239,239,239,0
|
|
20230829,121400,28342389,239,239,239,239,0
|
|
20230829,121300,28342389,239,239,239,239,0
|
|
20230829,121200,28342389,239,239,239,239,0
|
|
20230829,121100,28342389,239,239,239,239,0
|
|
20230829,121000,28342389,239,239,239,239,0
|
|
20230829,120900,28342389,239,239,239,239,0
|
|
20230829,120800,28342389,239,239,239,239,3955
|
|
20230829,120700,27397144,238,238,238,238,0
|
|
20230829,120600,27397144,238,238,238,238,1
|
|
20230829,120500,27396906,239,239,239,239,6
|
|
20230829,120400,27395472,239,239,239,239,0
|
|
20230829,120300,27395472,239,239,239,239,300
|
|
20230829,120200,27323772,239,239,239,239,0
|
|
20230829,120100,27323772,239,239,239,239,5000
|
|
20230829,120000,26128772,239,239,239,239,5000
|
|
20230829,115900,24933772,238,238,238,238,0
|
|
20230829,115800,24933772,238,238,238,238,101
|
|
20230829,115700,24909734,238,238,238,238,0
|
|
20230829,115600,24909734,238,238,238,238,0
|
|
20230829,115500,24909734,238,238,238,238,0
|
|
20230829,115400,24909734,238,238,238,238,332
|
|
20230829,115300,24830718,238,238,238,238,13
|
|
20230829,115200,24827624,238,238,238,238,0
|
|
20230829,115100,24827624,238,238,238,238,0
|
|
20230829,115000,24827624,238,238,238,238,0
|
|
20230829,114900,24827624,238,238,238,238,0
|
|
20230829,114800,24827624,238,238,238,238,0
|
|
20230829,114700,24827624,238,239,239,238,18
|
|
20230829,114600,24823335,239,239,239,239,7
|
|
20230829,114500,24821662,238,238,238,238,0
|
|
20230829,114400,24821662,238,238,238,238,0
|
|
20230829,114300,24821662,238,238,238,238,0
|
|
20230829,114200,24821662,238,238,238,238,0
|
|
20230829,114100,24821662,238,238,238,238,0
|
|
20230829,114000,24821662,238,238,238,238,5588
|
|
20230829,113900,23491718,238,238,238,238,0
|
|
20230829,113800,23491718,238,238,238,238,0
|
|
20230829,113700,23491718,238,238,238,238,0
|
|
20230829,113600,23491718,238,238,238,238,0
|
|
20230829,113500,23491718,238,238,238,238,0
|
|
20230829,113400,23491718,238,238,238,238,490
|
|
20230829,113300,23375098,238,238,238,238,9
|
|
20230829,113200,23372956,238,238,238,238,0
|
|
20230829,113100,23372956,238,238,238,238,0
|
|
20230829,113000,23372956,238,238,238,238,0
|
|
20230829,112900,23372956,238,238,238,238,200
|
|
20230829,112800,23325356,237,237,237,237,3000
|
|
20230829,112700,22614356,237,237,237,237,0
|
|
20230829,112600,22614356,237,237,237,237,0
|
|
20230829,112500,22614356,237,237,237,237,0
|
|
20230829,112400,22614356,237,237,237,237,0
|
|
20230829,112300,22614356,237,237,237,237,0
|
|
20230829,112200,22614356,237,237,237,237,0
|
|
20230829,112100,22614356,237,237,237,237,200
|
|
20230829,112000,22566956,238,238,238,238,0
|
|
20230829,111900,22566956,238,238,238,238,126
|
|
20230829,111800,22536968,238,238,238,238,3
|
|
20230829,111700,22536254,238,238,238,238,0
|
|
20230829,111600,22536254,238,238,238,238,0
|
|
20230829,111500,22536254,238,238,238,238,0
|
|
20230829,111400,22536254,238,238,238,238,0
|
|
20230829,111300,22536254,238,238,238,238,0
|
|
20230829,111200,22536254,238,238,238,238,18
|
|
20230829,111100,22531970,238,238,238,238,3
|
|
20230829,111000,22531256,238,238,238,238,1
|
|
20230829,110900,22531018,237,237,237,237,0
|
|
20230829,110800,22531018,237,237,237,237,1095
|
|
20230829,110700,22271503,238,238,238,238,0
|
|
20230829,110600,22271503,238,238,238,238,0
|
|
20230829,110500,22271503,238,238,238,238,10
|
|
20230829,110400,22269123,238,238,238,238,50
|
|
20230829,110300,22257223,238,238,238,238,1206
|
|
20230829,110200,21970195,238,238,238,238,0
|
|
20230829,110100,21970195,238,238,238,238,2124
|
|
20230829,110000,21464683,238,238,238,238,1880
|
|
20230829,105900,21017243,238,238,238,238,501
|
|
20230829,105800,20898005,238,238,238,238,0
|
|
20230829,105700,20898005,238,238,238,238,0
|
|
20230829,105600,20898005,238,238,238,238,0
|
|
20230829,105500,20898005,238,238,238,238,0
|
|
20230829,105400,20898005,238,238,238,238,1
|
|
20230829,105300,20897767,237,237,237,237,0
|
|
20230829,105200,20897767,237,237,237,237,0
|
|
20230829,105100,20897767,237,237,237,237,0
|
|
20230829,105000,20897767,237,237,237,237,0
|
|
20230829,104900,20897767,237,237,237,237,0
|
|
20230829,104800,20897767,237,237,237,237,0
|
|
20230829,104700,20897767,237,237,237,237,0
|
|
20230829,104600,20897767,237,237,237,237,0
|
|
20230829,104500,20897767,237,237,237,237,30
|
|
20230829,104400,20890657,237,237,237,237,0
|
|
20230829,104300,20890657,237,237,237,237,0
|
|
20230829,104200,20890657,237,237,237,237,0
|
|
20230829,104100,20890657,237,237,237,237,0
|
|
20230829,104000,20890657,237,237,237,237,328
|
|
20230829,103900,20812921,237,237,237,237,0
|
|
20230829,103800,20812921,237,237,237,237,0
|
|
20230829,103700,20812921,237,237,237,237,0
|
|
20230829,103600,20812921,237,237,237,237,0
|
|
20230829,103500,20812921,237,237,237,237,0
|
|
20230829,103400,20812921,237,237,237,237,0
|
|
20230829,103300,20812921,237,237,237,237,0
|
|
20230829,103200,20812921,237,237,237,237,0
|
|
20230829,103100,20812921,237,237,237,237,3
|
|
20230829,103000,20812210,236,236,236,236,0
|
|
20230829,102900,20812210,236,236,236,236,0
|
|
20230829,102800,20812210,236,236,236,236,0
|
|
20230829,102700,20812210,236,236,236,236,0
|
|
20230829,102600,20812210,236,236,236,236,0
|
|
20230829,102500,20812210,236,236,236,236,0
|
|
20230829,102400,20812210,236,236,236,236,0
|
|
20230829,102300,20812210,236,236,236,236,0
|
|
20230829,102200,20812210,236,236,236,236,0
|
|
20230829,102100,20812210,236,236,236,236,0
|
|
20230829,102000,20812210,236,236,236,236,0
|
|
20230829,101900,20812210,236,236,236,236,0
|
|
20230829,101800,20812210,236,236,236,236,0
|
|
20230829,101700,20812210,236,236,236,236,1
|
|
20230829,101600,20811974,236,236,236,236,0
|
|
20230829,101500,20811974,236,236,236,236,0
|
|
20230829,101400,20811974,236,236,236,236,2830
|
|
20230829,101300,20144094,238,238,238,238,534
|
|
20230829,101200,20017002,238,238,238,238,0
|
|
20230829,101100,20017002,238,238,238,238,9
|
|
20230829,101000,20014860,238,238,238,238,10
|
|
20230829,100900,20012480,239,238,239,238,17
|
|
20230829,100800,20008424,239,238,239,236,5374
|
|
20230829,100700,18729407,236,236,236,236,5371
|
|
20230829,100600,17461851,236,238,238,236,7
|
|
20230829,100500,17460187,238,237,238,236,19
|
|
20230829,100400,17455683,237,237,237,237,0
|
|
20230829,100300,17455683,237,237,237,237,6436
|
|
20230829,100200,15930351,237,237,237,237,0
|
|
20230829,100100,15930351,237,237,237,237,0
|
|
20230829,100000,15930351,237,237,237,237,1932
|
|
20230829,095900,15472467,237,237,237,237,191
|
|
20230829,095800,15427200,237,237,237,237,0
|
|
20230829,095700,15427200,237,237,237,237,0
|
|
20230829,095600,15427200,237,237,237,237,0
|
|
20230829,095500,15427200,237,237,237,237,0
|
|
20230829,095400,15427200,237,237,237,237,0
|
|
20230829,095300,15427200,237,237,237,237,457
|
|
20230829,095200,15318891,237,237,237,237,0
|
|
20230829,095100,15318891,237,237,237,237,81
|
|
20230829,095000,15299694,237,237,237,237,50
|
|
20230829,094900,15287844,236,237,237,236,56
|
|
20230829,094800,15274598,236,237,237,236,1305
|
|
20230829,094700,14966616,237,237,237,237,246
|
|
20230829,094600,14908314,237,237,237,237,19852
|
|
20230829,094500,10203390,237,238,238,237,841
|
|
20230829,094400,10003233,237,237,237,237,70
|
|
20230829,094300,9986643,238,238,238,237,1942
|
|
20230829,094200,9524448,238,238,238,238,28
|
|
20230829,094100,9517784,238,238,238,238,689
|
|
20230829,094000,9353802,238,238,238,238,0
|
|
20230829,093900,9353802,238,238,238,238,0
|
|
20230829,093800,9353802,238,239,239,238,36
|
|
20230829,093700,9345233,239,239,239,239,1
|
|
20230829,093600,9344994,239,239,239,239,29
|
|
20230829,093500,9338063,239,239,239,239,42
|
|
20230829,093400,9328025,239,239,239,239,0
|
|
20230829,093300,9328025,239,239,239,239,296
|
|
20230829,093200,9257281,239,239,239,239,151
|
|
20230829,093100,9221192,239,239,239,239,6
|
|
20230829,093000,9219758,239,239,239,239,1005
|
|
20230829,092900,8979563,239,239,239,239,5
|
|
20230829,092800,8978368,238,239,239,238,118
|
|
20230829,092700,8950184,239,239,239,239,221
|
|
20230829,092600,8897365,239,239,239,239,142
|
|
20230829,092500,8863427,240,240,240,240,0
|
|
20230829,092400,8863427,240,240,240,240,10
|
|
20230829,092300,8861027,240,237,240,237,9703
|
|
20230829,092200,6541216,237,237,237,237,5
|
|
20230829,092100,6540031,237,237,237,237,412
|
|
20230829,092000,6442387,237,237,237,237,778
|
|
20230829,091900,6258001,237,237,237,237,1222
|
|
20230829,091800,5968387,237,237,237,237,20
|
|
20230829,091700,5963647,237,237,237,237,131
|
|
20230829,091600,5932600,236,237,237,236,57
|
|
20230829,091500,5919147,237,237,237,237,101
|
|
20230829,091400,5895210,237,237,237,237,1
|
|
20230829,091300,5894973,237,237,237,237,0
|
|
20230829,091200,5894973,237,237,237,237,1
|
|
20230829,091100,5894736,237,237,237,237,654
|
|
20230829,091000,5739738,236,236,236,236,0
|
|
20230829,090900,5739738,236,236,236,236,0
|
|
20230829,090800,5739738,236,236,236,236,0
|
|
20230829,090700,5739738,236,236,236,236,1
|
|
20230829,090600,5739502,236,236,236,236,5
|
|
20230829,090500,5738322,236,236,236,236,339
|
|
20230829,090400,5658318,236,236,236,236,44
|
|
20230829,090300,5647934,236,236,236,236,25
|
|
20230829,090200,5642034,235,235,235,235,0
|
|
20230829,090100,5642034,235,235,235,235,130
|
|
20230829,090000,5611484,235,236,236,235,23778
|