644 lines
27 KiB
CSV
644 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,194100,85979819,237,237,237,237,1204
|
|
20230830,194000,85979819,237,237,237,237,0
|
|
20230830,193900,85979819,237,237,237,237,0
|
|
20230830,193800,85979819,237,237,237,237,0
|
|
20230830,193700,85979819,237,237,237,237,0
|
|
20230830,193600,85979819,237,237,237,237,0
|
|
20230830,193500,85979819,237,237,237,237,0
|
|
20230830,193400,85979819,237,237,237,237,0
|
|
20230830,193300,85979819,237,237,237,237,0
|
|
20230830,193200,85979819,237,237,237,237,0
|
|
20230830,193100,85979819,237,237,237,237,0
|
|
20230830,193000,85979819,237,237,237,237,0
|
|
20230830,192900,85979819,237,237,237,237,0
|
|
20230830,192800,85979819,237,237,237,237,0
|
|
20230830,192700,85979819,237,237,237,237,0
|
|
20230830,192600,85979819,237,237,237,237,0
|
|
20230830,192500,85979819,237,237,237,237,0
|
|
20230830,192400,85979819,237,237,237,237,0
|
|
20230830,192300,85979819,237,237,237,237,0
|
|
20230830,192200,85979819,237,237,237,237,0
|
|
20230830,192100,85979819,237,237,237,237,0
|
|
20230830,192000,85979819,237,237,237,237,0
|
|
20230830,191900,85979819,237,237,237,237,0
|
|
20230830,191800,85979819,237,237,237,237,0
|
|
20230830,191700,85979819,237,237,237,237,0
|
|
20230830,191600,85979819,237,237,237,237,0
|
|
20230830,191500,85979819,237,237,237,237,0
|
|
20230830,191400,85979819,237,237,237,237,0
|
|
20230830,191300,85979819,237,237,237,237,0
|
|
20230830,191200,85979819,237,237,237,237,0
|
|
20230830,191100,85979819,237,237,237,237,1204
|
|
20230830,191000,85979819,237,237,237,237,0
|
|
20230830,190900,85979819,237,237,237,237,0
|
|
20230830,190800,85979819,237,237,237,237,0
|
|
20230830,190700,85979819,237,237,237,237,0
|
|
20230830,190600,85979819,237,237,237,237,0
|
|
20230830,190500,85979819,237,237,237,237,0
|
|
20230830,190400,85979819,237,237,237,237,0
|
|
20230830,190300,85979819,237,237,237,237,0
|
|
20230830,190200,85979819,237,237,237,237,0
|
|
20230830,190100,85979819,237,237,237,237,0
|
|
20230830,190000,85979819,237,237,237,237,0
|
|
20230830,185900,85979819,237,237,237,237,0
|
|
20230830,185800,85979819,237,237,237,237,0
|
|
20230830,185700,85979819,237,237,237,237,0
|
|
20230830,185600,85979819,237,237,237,237,0
|
|
20230830,185500,85979819,237,237,237,237,0
|
|
20230830,185400,85979819,237,237,237,237,0
|
|
20230830,185300,85979819,237,237,237,237,0
|
|
20230830,185200,85979819,237,237,237,237,0
|
|
20230830,185100,85979819,237,237,237,237,0
|
|
20230830,185000,85979819,237,237,237,237,0
|
|
20230830,184900,85979819,237,237,237,237,0
|
|
20230830,184800,85979819,237,237,237,237,0
|
|
20230830,184700,85979819,237,237,237,237,0
|
|
20230830,184600,85979819,237,237,237,237,0
|
|
20230830,184500,85979819,237,237,237,237,0
|
|
20230830,184400,85979819,237,237,237,237,0
|
|
20230830,184300,85979819,237,237,237,237,0
|
|
20230830,184200,85979819,237,237,237,237,0
|
|
20230830,184100,85979819,237,237,237,237,1204
|
|
20230830,184000,85979819,237,237,237,237,0
|
|
20230830,183900,85979819,237,237,237,237,0
|
|
20230830,183800,85979819,237,237,237,237,0
|
|
20230830,183700,85979819,237,237,237,237,0
|
|
20230830,183600,85979819,237,237,237,237,0
|
|
20230830,183500,85979819,237,237,237,237,0
|
|
20230830,183400,85979819,237,237,237,237,0
|
|
20230830,183300,85979819,237,237,237,237,0
|
|
20230830,183200,85979819,237,237,237,237,0
|
|
20230830,183100,85979819,237,237,237,237,0
|
|
20230830,183000,85979819,237,237,237,237,0
|
|
20230830,182900,85979819,237,237,237,237,0
|
|
20230830,182800,85979819,237,237,237,237,0
|
|
20230830,182700,85979819,237,237,237,237,0
|
|
20230830,182600,85979819,237,237,237,237,0
|
|
20230830,182500,85979819,237,237,237,237,0
|
|
20230830,182400,85979819,237,237,237,237,0
|
|
20230830,182300,85979819,237,237,237,237,0
|
|
20230830,182200,85979819,237,237,237,237,0
|
|
20230830,182100,85979819,237,237,237,237,0
|
|
20230830,182000,85979819,237,237,237,237,0
|
|
20230830,181900,85979819,237,237,237,237,0
|
|
20230830,181800,85979819,237,237,237,237,0
|
|
20230830,181700,85979819,237,237,237,237,0
|
|
20230830,181600,85979819,237,237,237,237,0
|
|
20230830,181500,85979819,237,237,237,237,0
|
|
20230830,181400,85979819,237,237,237,237,0
|
|
20230830,181300,85979819,237,237,237,237,0
|
|
20230830,181200,85979819,237,237,237,237,0
|
|
20230830,181100,85979819,237,237,237,237,1204
|
|
20230830,181000,85979819,237,237,237,237,0
|
|
20230830,180900,85979819,237,237,237,237,0
|
|
20230830,180800,85979819,237,237,237,237,0
|
|
20230830,180700,85979819,237,237,237,237,0
|
|
20230830,180600,85979819,237,237,237,237,0
|
|
20230830,180500,85979819,237,237,237,237,0
|
|
20230830,180400,85979819,237,237,237,237,0
|
|
20230830,180300,85979819,237,237,237,237,0
|
|
20230830,180200,85979819,237,237,237,237,0
|
|
20230830,180100,85979819,237,237,237,237,0
|
|
20230830,180000,85979819,237,237,237,237,0
|
|
20230830,175900,85979819,237,237,237,237,0
|
|
20230830,175800,85979819,237,237,237,237,0
|
|
20230830,175700,85979819,237,237,237,237,0
|
|
20230830,175600,85979819,237,237,237,237,0
|
|
20230830,175500,85979819,237,237,237,237,0
|
|
20230830,175400,85979819,237,237,237,237,0
|
|
20230830,175300,85979819,237,237,237,237,0
|
|
20230830,175200,85979819,237,237,237,237,0
|
|
20230830,175100,85979819,237,237,237,237,0
|
|
20230830,175000,85979819,237,237,237,237,0
|
|
20230830,174900,85979819,237,237,237,237,0
|
|
20230830,174800,85979819,237,237,237,237,0
|
|
20230830,174700,85979819,237,237,237,237,0
|
|
20230830,174600,85979819,237,237,237,237,0
|
|
20230830,174500,85979819,237,237,237,237,0
|
|
20230830,174400,85979819,237,237,237,237,0
|
|
20230830,174300,85979819,237,237,237,237,0
|
|
20230830,174200,85979819,237,237,237,237,0
|
|
20230830,174100,85979819,237,237,237,237,1204
|
|
20230830,174000,85979819,237,237,237,237,0
|
|
20230830,173900,85979819,237,237,237,237,0
|
|
20230830,173800,85979819,237,237,237,237,0
|
|
20230830,173700,85979819,237,237,237,237,0
|
|
20230830,173600,85979819,237,237,237,237,0
|
|
20230830,173500,85979819,237,237,237,237,0
|
|
20230830,173400,85979819,237,237,237,237,0
|
|
20230830,173300,85979819,237,237,237,237,0
|
|
20230830,173200,85979819,237,237,237,237,0
|
|
20230830,173100,85979819,237,237,237,237,0
|
|
20230830,173000,85979819,237,237,237,237,0
|
|
20230830,172900,85979819,237,237,237,237,0
|
|
20230830,172800,85979819,237,237,237,237,0
|
|
20230830,172700,85979819,237,237,237,237,0
|
|
20230830,172600,85979819,237,237,237,237,0
|
|
20230830,172500,85979819,237,237,237,237,0
|
|
20230830,172400,85979819,237,237,237,237,0
|
|
20230830,172300,85979819,237,237,237,237,0
|
|
20230830,172200,85979819,237,237,237,237,0
|
|
20230830,172100,85979819,237,237,237,237,0
|
|
20230830,172000,85979819,237,237,237,237,0
|
|
20230830,171900,85979819,237,237,237,237,0
|
|
20230830,171800,85979819,237,237,237,237,0
|
|
20230830,171700,85979819,237,237,237,237,0
|
|
20230830,171600,85979819,237,237,237,237,0
|
|
20230830,171500,85979819,237,237,237,237,0
|
|
20230830,171400,85979819,237,237,237,237,0
|
|
20230830,171300,85979819,237,237,237,237,0
|
|
20230830,171200,85979819,237,237,237,237,0
|
|
20230830,171100,85979819,237,237,237,237,1204
|
|
20230830,171000,85979819,237,237,237,237,0
|
|
20230830,170900,85979819,237,237,237,237,0
|
|
20230830,170800,85979819,237,237,237,237,0
|
|
20230830,170700,85979819,237,237,237,237,0
|
|
20230830,170600,85979819,237,237,237,237,0
|
|
20230830,170500,85979819,237,237,237,237,0
|
|
20230830,170400,85979819,237,237,237,237,0
|
|
20230830,170300,85979819,237,237,237,237,0
|
|
20230830,170200,85979819,237,237,237,237,0
|
|
20230830,170100,85979819,237,237,237,237,0
|
|
20230830,170000,85979819,237,237,237,237,0
|
|
20230830,165900,85979819,237,237,237,237,0
|
|
20230830,165800,85979819,237,237,237,237,0
|
|
20230830,165700,85979819,237,237,237,237,0
|
|
20230830,165600,85979819,237,237,237,237,0
|
|
20230830,165500,85979819,237,237,237,237,0
|
|
20230830,165400,85979819,237,237,237,237,0
|
|
20230830,165300,85979819,237,237,237,237,0
|
|
20230830,165200,85979819,237,237,237,237,0
|
|
20230830,165100,85979819,237,237,237,237,0
|
|
20230830,165000,85979819,237,237,237,237,0
|
|
20230830,164900,85979819,237,237,237,237,0
|
|
20230830,164800,85979819,237,237,237,237,0
|
|
20230830,164700,85979819,237,237,237,237,0
|
|
20230830,164600,85979819,237,237,237,237,0
|
|
20230830,164500,85979819,237,237,237,237,0
|
|
20230830,164400,85979819,237,237,237,237,0
|
|
20230830,164300,85979819,237,237,237,237,0
|
|
20230830,164200,85979819,237,237,237,237,0
|
|
20230830,164100,85979819,237,237,237,237,1204
|
|
20230830,164000,85979819,237,237,237,237,0
|
|
20230830,163900,85979819,237,237,237,237,0
|
|
20230830,163800,85979819,237,237,237,237,0
|
|
20230830,163700,85979819,237,237,237,237,0
|
|
20230830,163600,85979819,237,237,237,237,0
|
|
20230830,163500,85979819,237,237,237,237,0
|
|
20230830,163400,85979819,237,237,237,237,0
|
|
20230830,163300,85979819,237,237,237,237,0
|
|
20230830,163200,85979819,237,237,237,237,0
|
|
20230830,163100,85979819,237,237,237,237,0
|
|
20230830,163000,85979819,237,237,237,237,0
|
|
20230830,162900,85979819,237,237,237,237,0
|
|
20230830,162800,85979819,237,237,237,237,0
|
|
20230830,162700,85979819,237,237,237,237,0
|
|
20230830,162600,85979819,237,237,237,237,0
|
|
20230830,162500,85979819,237,237,237,237,0
|
|
20230830,162400,85979819,237,237,237,237,0
|
|
20230830,162300,85979819,237,237,237,237,0
|
|
20230830,162200,85979819,237,237,237,237,0
|
|
20230830,162100,85979819,237,237,237,237,0
|
|
20230830,162000,85979819,237,237,237,237,0
|
|
20230830,161900,85979819,237,237,237,237,0
|
|
20230830,161800,85979819,237,237,237,237,0
|
|
20230830,161700,85979819,237,237,237,237,0
|
|
20230830,161600,85979819,237,237,237,237,0
|
|
20230830,161500,85979819,237,237,237,237,0
|
|
20230830,161400,85979819,237,237,237,237,0
|
|
20230830,161300,85979819,237,237,237,237,0
|
|
20230830,161200,85979819,237,237,237,237,0
|
|
20230830,161100,85979819,237,237,237,237,1204
|
|
20230830,161000,85979819,237,237,237,237,0
|
|
20230830,160900,85979819,237,237,237,237,0
|
|
20230830,160800,85979819,237,237,237,237,0
|
|
20230830,160700,85979819,237,237,237,237,0
|
|
20230830,160600,85979819,237,237,237,237,0
|
|
20230830,160500,85979819,237,237,237,237,0
|
|
20230830,160400,85979819,237,237,237,237,0
|
|
20230830,160300,85979819,237,237,237,237,0
|
|
20230830,160200,85979819,237,237,237,237,0
|
|
20230830,160100,85979819,237,237,237,237,0
|
|
20230830,160000,85979819,237,237,237,237,0
|
|
20230830,155900,85979819,237,237,237,237,0
|
|
20230830,155800,85979819,237,237,237,237,0
|
|
20230830,155700,85979819,237,237,237,237,0
|
|
20230830,155600,85979819,237,237,237,237,0
|
|
20230830,155500,85979819,237,237,237,237,0
|
|
20230830,155400,85979819,237,237,237,237,0
|
|
20230830,155300,85979819,237,237,237,237,0
|
|
20230830,155200,85979819,237,237,237,237,0
|
|
20230830,155100,85979819,237,237,237,237,0
|
|
20230830,155000,85979819,237,237,237,237,0
|
|
20230830,154900,85979819,237,237,237,237,0
|
|
20230830,154800,85979819,237,237,237,237,0
|
|
20230830,154700,85979819,237,237,237,237,0
|
|
20230830,154600,85979819,237,237,237,237,0
|
|
20230830,154500,85979819,237,237,237,237,0
|
|
20230830,154400,85979819,237,237,237,237,0
|
|
20230830,154300,85979819,237,237,237,237,0
|
|
20230830,154200,85979819,237,237,237,237,0
|
|
20230830,154100,85979819,237,237,237,237,1204
|
|
20230830,154000,85979819,237,237,237,237,0
|
|
20230830,153900,85979819,237,237,237,237,0
|
|
20230830,153800,85979819,237,237,237,237,0
|
|
20230830,153700,85979819,237,237,237,237,0
|
|
20230830,153600,85979819,237,237,237,237,0
|
|
20230830,153500,85979819,237,237,237,237,0
|
|
20230830,153400,85979819,237,237,237,237,0
|
|
20230830,153300,85979819,237,237,237,237,0
|
|
20230830,153200,85979819,237,237,237,237,0
|
|
20230830,153100,85979819,237,237,237,237,0
|
|
20230830,153000,85979819,237,237,237,237,1204
|
|
20230830,152900,85694471,239,239,239,239,0
|
|
20230830,152800,85694471,239,239,239,239,0
|
|
20230830,152700,85694471,239,239,239,239,0
|
|
20230830,152600,85694471,239,239,239,239,0
|
|
20230830,152500,85694471,239,239,239,239,0
|
|
20230830,152400,85694471,239,239,239,239,0
|
|
20230830,152300,85694471,239,239,239,239,0
|
|
20230830,152200,85694471,239,239,239,239,0
|
|
20230830,152100,85694471,239,239,239,239,0
|
|
20230830,152000,85694471,239,239,239,239,0
|
|
20230830,151900,85694471,239,239,239,239,1002
|
|
20230830,151800,85454993,239,239,239,239,0
|
|
20230830,151700,85454993,239,239,239,239,0
|
|
20230830,151600,85454993,239,239,239,239,0
|
|
20230830,151500,85454993,239,239,239,239,0
|
|
20230830,151400,85454993,239,239,239,239,2
|
|
20230830,151300,85454515,238,238,238,238,0
|
|
20230830,151200,85454515,238,238,238,238,0
|
|
20230830,151100,85454515,238,238,238,238,0
|
|
20230830,151000,85454515,238,238,238,238,0
|
|
20230830,150900,85454515,238,238,238,238,1
|
|
20230830,150800,85454277,239,239,239,239,0
|
|
20230830,150700,85454277,239,239,239,239,1
|
|
20230830,150600,85454038,239,239,239,239,0
|
|
20230830,150500,85454038,239,239,239,239,0
|
|
20230830,150400,85454038,239,240,240,237,2055
|
|
20230830,150300,84966250,240,240,240,240,0
|
|
20230830,150200,84966250,240,240,240,240,0
|
|
20230830,150100,84966250,240,240,240,240,1
|
|
20230830,150000,84966010,240,240,240,240,1
|
|
20230830,145900,84965770,240,240,240,240,0
|
|
20230830,145800,84965770,240,240,240,240,0
|
|
20230830,145700,84965770,240,240,240,240,0
|
|
20230830,145600,84965770,240,240,240,240,0
|
|
20230830,145500,84965770,240,240,240,240,0
|
|
20230830,145400,84965770,240,240,240,240,0
|
|
20230830,145300,84965770,240,240,240,240,0
|
|
20230830,145200,84965770,240,240,240,240,0
|
|
20230830,145100,84965770,240,240,240,240,0
|
|
20230830,145000,84965770,240,240,240,240,567
|
|
20230830,144900,84829690,240,240,240,240,22
|
|
20230830,144800,84824410,240,240,240,240,0
|
|
20230830,144700,84824410,240,240,240,240,18
|
|
20230830,144600,84820090,240,240,240,240,0
|
|
20230830,144500,84820090,240,240,240,240,0
|
|
20230830,144400,84820090,240,240,240,240,9
|
|
20230830,144300,84817930,240,240,240,240,0
|
|
20230830,144200,84817930,240,240,240,240,9
|
|
20230830,144100,84815770,240,240,240,240,0
|
|
20230830,144000,84815770,240,240,240,240,0
|
|
20230830,143900,84815770,240,240,240,240,0
|
|
20230830,143800,84815770,240,240,240,240,12
|
|
20230830,143700,84812890,240,240,240,240,0
|
|
20230830,143600,84812890,240,240,240,240,100
|
|
20230830,143500,84788890,240,240,240,240,110
|
|
20230830,143400,84762490,240,240,240,240,2510
|
|
20230830,143300,84160090,240,239,240,238,14410
|
|
20230830,143200,80723195,239,239,239,239,98
|
|
20230830,143100,80699773,239,239,239,239,52
|
|
20230830,143000,80687345,239,239,239,239,117
|
|
20230830,142900,80659382,239,239,239,239,30
|
|
20230830,142800,80652212,239,239,239,238,99
|
|
20230830,142700,80628573,239,239,239,239,133
|
|
20230830,142600,80596786,239,239,239,239,2
|
|
20230830,142500,80596308,238,238,238,238,0
|
|
20230830,142400,80596308,238,238,238,238,0
|
|
20230830,142300,80596308,238,238,238,238,0
|
|
20230830,142200,80596308,238,238,238,238,169
|
|
20230830,142100,80556086,238,238,238,238,0
|
|
20230830,142000,80556086,238,238,238,238,0
|
|
20230830,141900,80556086,238,238,238,238,0
|
|
20230830,141800,80556086,238,238,238,238,5030
|
|
20230830,141700,79358946,238,238,238,238,34
|
|
20230830,141600,79350854,238,238,238,238,100
|
|
20230830,141500,79327054,238,238,238,238,0
|
|
20230830,141400,79327054,238,238,238,238,0
|
|
20230830,141300,79327054,238,238,238,238,0
|
|
20230830,141200,79327054,238,238,238,238,0
|
|
20230830,141100,79327054,238,238,238,238,0
|
|
20230830,141000,79327054,238,238,238,238,0
|
|
20230830,140900,79327054,238,238,238,238,1860
|
|
20230830,140800,78884374,238,238,238,238,17
|
|
20230830,140700,78880328,238,238,238,238,0
|
|
20230830,140600,78880328,238,238,238,238,1123
|
|
20230830,140500,78613054,238,238,238,238,0
|
|
20230830,140400,78613054,238,238,238,238,0
|
|
20230830,140300,78613054,238,238,238,238,0
|
|
20230830,140200,78613054,238,238,238,238,0
|
|
20230830,140100,78613054,238,238,238,238,5000
|
|
20230830,140000,77423054,239,239,239,239,1000
|
|
20230830,135900,77184054,239,239,239,239,0
|
|
20230830,135800,77184054,239,239,239,239,0
|
|
20230830,135700,77184054,239,239,239,239,0
|
|
20230830,135600,77184054,239,239,239,239,100
|
|
20230830,135500,77160154,239,239,239,239,0
|
|
20230830,135400,77160154,239,239,239,239,101
|
|
20230830,135300,77136015,238,238,238,238,0
|
|
20230830,135200,77136015,238,238,238,238,0
|
|
20230830,135100,77136015,238,238,238,238,0
|
|
20230830,135000,77136015,238,238,238,238,0
|
|
20230830,134900,77136015,238,238,238,238,0
|
|
20230830,134800,77136015,238,238,238,238,9536
|
|
20230830,134700,74866447,238,238,238,238,0
|
|
20230830,134600,74866447,238,238,238,238,0
|
|
20230830,134500,74866447,238,238,238,238,0
|
|
20230830,134400,74866447,238,238,238,238,0
|
|
20230830,134300,74866447,238,238,238,238,0
|
|
20230830,134200,74866447,238,239,239,238,664
|
|
20230830,134100,74708251,239,239,239,239,0
|
|
20230830,134000,74708251,239,239,239,239,0
|
|
20230830,133900,74708251,239,239,239,239,0
|
|
20230830,133800,74708251,239,239,239,239,0
|
|
20230830,133700,74708251,239,239,239,239,0
|
|
20230830,133600,74708251,239,239,239,239,2
|
|
20230830,133500,74707773,239,239,239,239,0
|
|
20230830,133400,74707773,239,239,239,239,0
|
|
20230830,133300,74707773,239,239,239,239,0
|
|
20230830,133200,74707773,239,239,239,239,1
|
|
20230830,133100,74707534,238,238,238,238,3732
|
|
20230830,133000,73819318,238,238,238,238,0
|
|
20230830,132900,73819318,238,238,238,238,4358
|
|
20230830,132800,72782114,239,238,239,238,11956
|
|
20230830,132700,69936461,239,239,239,238,260
|
|
20230830,132600,69874571,239,239,239,239,968
|
|
20230830,132500,69643219,238,238,239,238,1060
|
|
20230830,132400,69390919,239,239,239,239,479
|
|
20230830,132300,69276438,239,239,239,239,0
|
|
20230830,132200,69276438,239,239,239,239,0
|
|
20230830,132100,69276438,239,239,239,239,0
|
|
20230830,132000,69276438,239,239,239,239,0
|
|
20230830,131900,69276438,239,239,239,239,0
|
|
20230830,131800,69276438,239,239,239,239,0
|
|
20230830,131700,69276438,239,239,239,239,0
|
|
20230830,131600,69276438,239,239,239,239,0
|
|
20230830,131500,69276438,239,239,239,239,400
|
|
20230830,131400,69180838,239,239,239,239,10
|
|
20230830,131300,69178448,239,239,239,239,0
|
|
20230830,131200,69178448,239,239,239,239,1
|
|
20230830,131100,69178209,239,239,239,238,502
|
|
20230830,131000,69058731,238,238,238,238,0
|
|
20230830,130900,69058731,238,238,238,238,14
|
|
20230830,130800,69055399,238,238,238,238,1003
|
|
20230830,130700,68816685,238,238,238,238,1
|
|
20230830,130600,68816447,238,238,238,238,100
|
|
20230830,130500,68792647,238,238,238,238,0
|
|
20230830,130400,68792647,238,238,238,238,0
|
|
20230830,130300,68792647,238,238,238,238,0
|
|
20230830,130200,68792647,238,238,238,238,0
|
|
20230830,130100,68792647,238,238,238,238,0
|
|
20230830,130000,68792647,238,238,238,238,0
|
|
20230830,125900,68792647,238,238,238,238,0
|
|
20230830,125800,68792647,238,238,238,238,500
|
|
20230830,125700,68673647,238,238,238,238,0
|
|
20230830,125600,68673647,238,238,238,238,3000
|
|
20230830,125500,67959647,239,239,239,239,0
|
|
20230830,125400,67959647,239,239,239,239,0
|
|
20230830,125300,67959647,239,239,239,239,0
|
|
20230830,125200,67959647,239,239,239,239,4
|
|
20230830,125100,67958691,238,238,238,238,209
|
|
20230830,125000,67908949,238,238,238,238,0
|
|
20230830,124900,67908949,238,239,239,238,424
|
|
20230830,124800,67807617,239,239,239,239,0
|
|
20230830,124700,67807617,239,239,239,239,0
|
|
20230830,124600,67807617,239,239,239,239,0
|
|
20230830,124500,67807617,239,239,239,239,0
|
|
20230830,124400,67807617,239,239,239,239,1000
|
|
20230830,124300,67568617,239,239,239,239,0
|
|
20230830,124200,67568617,239,239,239,239,0
|
|
20230830,124100,67568617,239,239,239,239,717
|
|
20230830,124000,67397254,239,238,239,238,15569
|
|
20230830,123900,63691830,239,236,239,236,18945
|
|
20230830,123800,59203166,236,236,236,236,0
|
|
20230830,123700,59203166,236,236,236,236,0
|
|
20230830,123600,59203166,236,236,236,236,0
|
|
20230830,123500,59203166,236,236,236,236,883
|
|
20230830,123400,58994778,236,236,236,236,50
|
|
20230830,123300,58982978,236,236,236,236,0
|
|
20230830,123200,58982978,236,236,236,236,0
|
|
20230830,123100,58982978,236,236,236,236,5
|
|
20230830,123000,58981798,235,235,235,235,33233
|
|
20230830,122900,51172043,236,236,236,236,100
|
|
20230830,122800,51148443,236,236,236,236,78
|
|
20230830,122700,51130035,236,236,236,236,100
|
|
20230830,122600,51106435,236,236,236,236,0
|
|
20230830,122500,51106435,236,236,236,236,1
|
|
20230830,122400,51106199,235,236,236,235,407
|
|
20230830,122300,51010553,236,236,236,236,6
|
|
20230830,122200,51009137,236,236,236,236,0
|
|
20230830,122100,51009137,236,236,236,236,50
|
|
20230830,122000,50997337,236,236,236,236,1000
|
|
20230830,121900,50761337,236,237,237,236,18
|
|
20230830,121800,50757074,237,237,237,237,1181
|
|
20230830,121700,50477177,235,235,235,235,0
|
|
20230830,121600,50477177,235,236,236,235,40499
|
|
20230830,121500,40937970,237,237,237,237,0
|
|
20230830,121400,40937970,237,237,237,237,1
|
|
20230830,121300,40937733,237,237,237,237,0
|
|
20230830,121200,40937733,237,237,237,237,0
|
|
20230830,121100,40937733,237,237,237,237,447
|
|
20230830,121000,40831794,237,237,237,237,0
|
|
20230830,120900,40831794,237,237,237,237,3
|
|
20230830,120800,40831083,237,237,237,237,0
|
|
20230830,120700,40831083,237,237,237,237,50
|
|
20230830,120600,40819233,237,237,237,237,0
|
|
20230830,120500,40819233,237,237,237,237,0
|
|
20230830,120400,40819233,237,237,237,237,0
|
|
20230830,120300,40819233,237,237,237,237,6277
|
|
20230830,120200,39331584,238,238,238,238,0
|
|
20230830,120100,39331584,238,238,238,238,30
|
|
20230830,120000,39324444,238,238,238,238,168
|
|
20230830,115900,39284460,238,238,238,238,0
|
|
20230830,115800,39284460,238,238,238,238,2
|
|
20230830,115700,39283984,238,237,238,237,850
|
|
20230830,115600,39082184,238,238,238,238,150
|
|
20230830,115500,39046484,238,238,238,238,0
|
|
20230830,115400,39046484,238,238,238,238,510
|
|
20230830,115300,38925104,238,238,238,238,5
|
|
20230830,115200,38923914,238,238,238,238,0
|
|
20230830,115100,38923914,238,238,238,238,700
|
|
20230830,115000,38757314,238,237,238,237,2359
|
|
20230830,114900,38197231,238,238,238,238,63
|
|
20230830,114800,38182237,238,238,238,238,17
|
|
20230830,114700,38178191,238,238,238,238,7
|
|
20230830,114600,38176525,237,238,238,237,40
|
|
20230830,114500,38167042,238,238,238,238,0
|
|
20230830,114400,38167042,238,238,238,238,2
|
|
20230830,114300,38166566,238,238,238,238,0
|
|
20230830,114200,38166566,238,238,238,238,0
|
|
20230830,114100,38166566,238,238,238,238,0
|
|
20230830,114000,38166566,238,238,238,238,0
|
|
20230830,113900,38166566,238,238,238,238,163
|
|
20230830,113800,38127772,238,238,238,238,0
|
|
20230830,113700,38127772,238,238,238,238,16
|
|
20230830,113600,38123964,238,238,238,238,214
|
|
20230830,113500,38073032,238,238,238,238,0
|
|
20230830,113400,38073032,238,238,238,238,0
|
|
20230830,113300,38073032,238,238,238,238,0
|
|
20230830,113200,38073032,238,238,238,238,0
|
|
20230830,113100,38073032,238,238,238,238,0
|
|
20230830,113000,38073032,238,238,238,238,0
|
|
20230830,112900,38073032,238,238,238,238,10
|
|
20230830,112800,38070652,237,237,237,237,0
|
|
20230830,112700,38070652,237,237,237,237,0
|
|
20230830,112600,38070652,237,238,238,237,2358
|
|
20230830,112500,37511006,239,239,239,239,0
|
|
20230830,112400,37511006,239,239,239,239,37
|
|
20230830,112300,37502163,239,239,239,239,0
|
|
20230830,112200,37502163,239,239,239,239,18
|
|
20230830,112100,37497861,239,239,239,239,0
|
|
20230830,112000,37497861,239,239,239,239,0
|
|
20230830,111900,37497861,239,239,239,239,2
|
|
20230830,111800,37497383,238,238,238,238,0
|
|
20230830,111700,37497383,238,238,238,238,392
|
|
20230830,111600,37404087,238,238,238,238,460
|
|
20230830,111500,37294607,239,239,239,239,0
|
|
20230830,111400,37294607,239,239,239,239,0
|
|
20230830,111300,37294607,239,239,239,239,259
|
|
20230830,111200,37232706,239,239,239,239,11
|
|
20230830,111100,37230077,239,239,239,239,30
|
|
20230830,111000,37222907,239,239,239,239,71
|
|
20230830,110900,37205938,239,239,239,239,109
|
|
20230830,110800,37179887,239,239,239,239,20
|
|
20230830,110700,37175107,239,238,239,238,1904
|
|
20230830,110600,36720542,238,238,238,238,2
|
|
20230830,110500,36720066,238,238,238,238,0
|
|
20230830,110400,36720066,238,238,238,238,0
|
|
20230830,110300,36720066,238,238,238,238,0
|
|
20230830,110200,36720066,238,238,238,238,0
|
|
20230830,110100,36720066,238,238,238,238,0
|
|
20230830,110000,36720066,238,238,238,238,1
|
|
20230830,105900,36719828,238,238,238,238,0
|
|
20230830,105800,36719828,238,238,238,238,0
|
|
20230830,105700,36719828,238,238,238,238,4
|
|
20230830,105600,36718876,238,238,238,238,1
|
|
20230830,105500,36718638,236,236,236,236,1112
|
|
20230830,105400,36456206,238,238,238,238,1
|
|
20230830,105300,36455968,236,236,236,236,0
|
|
20230830,105200,36455968,236,237,237,236,10793
|
|
20230830,105100,33904632,238,238,238,238,0
|
|
20230830,105000,33904632,238,238,238,238,1
|
|
20230830,104900,33904394,237,237,237,237,0
|
|
20230830,104800,33904394,237,237,237,237,0
|
|
20230830,104700,33904394,237,238,238,237,10700
|
|
20230830,104600,31368266,238,238,238,238,0
|
|
20230830,104500,31368266,238,238,238,238,0
|
|
20230830,104400,31368266,238,238,238,238,550
|
|
20230830,104300,31237366,238,238,238,238,0
|
|
20230830,104200,31237366,238,238,238,238,0
|
|
20230830,104100,31237366,238,238,238,238,0
|
|
20230830,104000,31237366,238,238,238,238,0
|
|
20230830,103900,31237366,238,238,238,238,0
|
|
20230830,103800,31237366,238,238,238,238,0
|
|
20230830,103700,31237366,238,238,238,238,250
|
|
20230830,103600,31177866,238,238,238,238,663
|
|
20230830,103500,31020072,238,238,238,238,0
|
|
20230830,103400,31020072,238,238,238,238,0
|
|
20230830,103300,31020072,238,238,238,238,0
|
|
20230830,103200,31020072,238,239,239,238,960
|
|
20230830,103100,30791132,238,238,238,238,29
|
|
20230830,103000,30784230,238,238,238,238,0
|
|
20230830,102900,30784230,238,238,238,238,503
|
|
20230830,102800,30664516,238,238,238,238,0
|
|
20230830,102700,30664516,238,238,238,238,0
|
|
20230830,102600,30664516,238,238,238,238,0
|
|
20230830,102500,30664516,238,238,238,238,150
|
|
20230830,102400,30628816,238,238,238,238,0
|
|
20230830,102300,30628816,238,238,238,238,136
|
|
20230830,102200,30596448,238,238,238,238,0
|
|
20230830,102100,30596448,238,238,238,238,100
|
|
20230830,102000,30572648,238,238,238,238,3036
|
|
20230830,101900,29850080,238,238,238,238,0
|
|
20230830,101800,29850080,238,238,238,238,125
|
|
20230830,101700,29820330,238,238,238,238,120
|
|
20230830,101600,29791770,238,238,238,238,0
|
|
20230830,101500,29791770,238,238,238,238,0
|
|
20230830,101400,29791770,238,238,238,238,0
|
|
20230830,101300,29791770,238,238,238,238,0
|
|
20230830,101200,29791770,238,238,238,238,0
|
|
20230830,101100,29791770,238,238,238,238,16
|
|
20230830,101000,29787962,238,238,238,238,3417
|
|
20230830,100900,28974716,238,238,238,238,64
|
|
20230830,100800,28959484,236,236,236,236,0
|
|
20230830,100700,28959484,236,236,236,236,0
|
|
20230830,100600,28959484,236,236,236,236,0
|
|
20230830,100500,28959484,236,238,238,236,1000
|
|
20230830,100400,28722389,238,238,238,238,0
|
|
20230830,100300,28722389,238,238,238,238,10
|
|
20230830,100200,28720009,238,238,238,238,5
|
|
20230830,100100,28718819,238,238,238,238,1
|
|
20230830,100000,28718581,238,238,238,238,3
|
|
20230830,095900,28717867,236,236,236,236,0
|
|
20230830,095800,28717867,236,237,237,236,114
|
|
20230830,095700,28690962,236,236,236,236,0
|
|
20230830,095600,28690962,236,236,236,236,1276
|
|
20230830,095500,28389826,236,236,236,236,0
|
|
20230830,095400,28389826,236,236,236,236,0
|
|
20230830,095300,28389826,236,236,236,236,22057
|
|
20230830,095200,23184374,236,236,236,236,10
|
|
20230830,095100,23182014,239,238,239,238,388
|
|
20230830,095000,23089342,238,237,238,236,17719
|
|
20230830,094900,18895542,237,237,237,237,3561
|
|
20230830,094800,18051585,238,237,238,237,23
|
|
20230830,094700,18046112,238,238,238,238,140
|
|
20230830,094600,18012792,238,239,239,238,303
|
|
20230830,094500,17940578,239,239,239,239,7
|
|
20230830,094400,17938905,239,238,239,238,500
|
|
20230830,094300,17819599,238,239,239,238,479
|
|
20230830,094200,17705175,239,239,239,239,0
|
|
20230830,094100,17705175,239,239,239,239,0
|
|
20230830,094000,17705175,239,239,239,239,0
|
|
20230830,093900,17705175,239,239,239,239,251
|
|
20230830,093800,17645186,239,239,239,239,0
|
|
20230830,093700,17645186,239,238,239,238,42
|
|
20230830,093600,17635186,238,238,238,238,12
|
|
20230830,093500,17632330,238,238,238,238,50
|
|
20230830,093400,17620430,239,239,239,239,12
|
|
20230830,093300,17617562,239,239,239,239,5
|
|
20230830,093200,17616367,239,239,239,239,9
|
|
20230830,093100,17614216,239,239,239,239,6
|
|
20230830,093000,17612782,238,238,238,238,1
|
|
20230830,092900,17612544,238,238,238,238,1
|
|
20230830,092800,17612306,238,238,238,238,776
|
|
20230830,092700,17427618,238,238,238,238,0
|
|
20230830,092600,17427618,238,238,238,238,50563
|
|
20230830,092500,5393624,239,239,239,239,3621
|
|
20230830,092400,4528205,239,239,239,239,1011
|
|
20230830,092300,4286576,239,239,239,239,0
|
|
20230830,092200,4286576,239,239,239,239,84
|
|
20230830,092100,4266500,239,239,239,239,5
|
|
20230830,092000,4265305,239,239,239,239,1107
|
|
20230830,091900,4000732,239,239,239,239,0
|
|
20230830,091800,4000732,239,239,239,239,36
|
|
20230830,091700,3992128,239,239,239,239,0
|
|
20230830,091600,3992128,239,239,239,239,6003
|
|
20230830,091500,2557411,240,240,240,240,41
|
|
20230830,091400,2547571,240,240,240,240,10
|
|
20230830,091300,2545171,240,240,240,240,2
|
|
20230830,091200,2544691,238,239,239,238,150
|
|
20230830,091100,2508852,238,238,238,238,0
|
|
20230830,091000,2508852,238,238,238,238,10
|
|
20230830,090900,2506472,240,239,240,239,150
|
|
20230830,090800,2470612,239,240,240,239,19
|
|
20230830,090700,2466062,240,240,240,240,0
|
|
20230830,090600,2466062,240,238,240,238,1117
|
|
20230830,090500,2199584,239,239,239,239,2222
|
|
20230830,090400,1668526,240,240,240,240,26
|
|
20230830,090300,1662286,239,239,239,239,0
|
|
20230830,090200,1662286,239,239,239,239,0
|
|
20230830,090100,1662286,239,239,239,239,880
|
|
20230830,090000,1451966,241,242,242,241,6000
|