650 lines
28 KiB
CSV
650 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,194700,204256514,246,246,246,246,10641
|
|
20230830,194600,204256514,246,246,246,246,0
|
|
20230830,194500,204256514,246,246,246,246,0
|
|
20230830,194400,204256514,246,246,246,246,0
|
|
20230830,194300,204256514,246,246,246,246,0
|
|
20230830,194200,204256514,246,246,246,246,0
|
|
20230830,194100,204256514,246,246,246,246,0
|
|
20230830,194000,204256514,246,246,246,246,0
|
|
20230830,193900,204256514,246,246,246,246,0
|
|
20230830,193800,204256514,246,246,246,246,0
|
|
20230830,193700,204256514,246,246,246,246,0
|
|
20230830,193600,204256514,246,246,246,246,0
|
|
20230830,193500,204256514,246,246,246,246,0
|
|
20230830,193400,204256514,246,246,246,246,0
|
|
20230830,193300,204256514,246,246,246,246,0
|
|
20230830,193200,204256514,246,246,246,246,0
|
|
20230830,193100,204256514,246,246,246,246,0
|
|
20230830,193000,204256514,246,246,246,246,0
|
|
20230830,192900,204256514,246,246,246,246,0
|
|
20230830,192800,204256514,246,246,246,246,0
|
|
20230830,192700,204256514,246,246,246,246,0
|
|
20230830,192600,204256514,246,246,246,246,0
|
|
20230830,192500,204256514,246,246,246,246,0
|
|
20230830,192400,204256514,246,246,246,246,0
|
|
20230830,192300,204256514,246,246,246,246,0
|
|
20230830,192200,204256514,246,246,246,246,0
|
|
20230830,192100,204256514,246,246,246,246,0
|
|
20230830,192000,204256514,246,246,246,246,0
|
|
20230830,191900,204256514,246,246,246,246,0
|
|
20230830,191800,204256514,246,246,246,246,0
|
|
20230830,191700,204256514,246,246,246,246,10641
|
|
20230830,191600,204256514,246,246,246,246,0
|
|
20230830,191500,204256514,246,246,246,246,0
|
|
20230830,191400,204256514,246,246,246,246,0
|
|
20230830,191300,204256514,246,246,246,246,0
|
|
20230830,191200,204256514,246,246,246,246,0
|
|
20230830,191100,204256514,246,246,246,246,0
|
|
20230830,191000,204256514,246,246,246,246,0
|
|
20230830,190900,204256514,246,246,246,246,0
|
|
20230830,190800,204256514,246,246,246,246,0
|
|
20230830,190700,204256514,246,246,246,246,0
|
|
20230830,190600,204256514,246,246,246,246,0
|
|
20230830,190500,204256514,246,246,246,246,0
|
|
20230830,190400,204256514,246,246,246,246,0
|
|
20230830,190300,204256514,246,246,246,246,0
|
|
20230830,190200,204256514,246,246,246,246,0
|
|
20230830,190100,204256514,246,246,246,246,0
|
|
20230830,190000,204256514,246,246,246,246,0
|
|
20230830,185900,204256514,246,246,246,246,0
|
|
20230830,185800,204256514,246,246,246,246,0
|
|
20230830,185700,204256514,246,246,246,246,0
|
|
20230830,185600,204256514,246,246,246,246,0
|
|
20230830,185500,204256514,246,246,246,246,0
|
|
20230830,185400,204256514,246,246,246,246,0
|
|
20230830,185300,204256514,246,246,246,246,0
|
|
20230830,185200,204256514,246,246,246,246,0
|
|
20230830,185100,204256514,246,246,246,246,0
|
|
20230830,185000,204256514,246,246,246,246,0
|
|
20230830,184900,204256514,246,246,246,246,0
|
|
20230830,184800,204256514,246,246,246,246,0
|
|
20230830,184700,204256514,246,246,246,246,10641
|
|
20230830,184600,204256514,246,246,246,246,0
|
|
20230830,184500,204256514,246,246,246,246,0
|
|
20230830,184400,204256514,246,246,246,246,0
|
|
20230830,184300,204256514,246,246,246,246,0
|
|
20230830,184200,204256514,246,246,246,246,0
|
|
20230830,184100,204256514,246,246,246,246,0
|
|
20230830,184000,204256514,246,246,246,246,0
|
|
20230830,183900,204256514,246,246,246,246,0
|
|
20230830,183800,204256514,246,246,246,246,0
|
|
20230830,183700,204256514,246,246,246,246,0
|
|
20230830,183600,204256514,246,246,246,246,0
|
|
20230830,183500,204256514,246,246,246,246,0
|
|
20230830,183400,204256514,246,246,246,246,0
|
|
20230830,183300,204256514,246,246,246,246,0
|
|
20230830,183200,204256514,246,246,246,246,0
|
|
20230830,183100,204256514,246,246,246,246,0
|
|
20230830,183000,204256514,246,246,246,246,0
|
|
20230830,182900,204256514,246,246,246,246,0
|
|
20230830,182800,204256514,246,246,246,246,0
|
|
20230830,182700,204256514,246,246,246,246,0
|
|
20230830,182600,204256514,246,246,246,246,0
|
|
20230830,182500,204256514,246,246,246,246,0
|
|
20230830,182400,204256514,246,246,246,246,0
|
|
20230830,182300,204256514,246,246,246,246,0
|
|
20230830,182200,204256514,246,246,246,246,0
|
|
20230830,182100,204256514,246,246,246,246,0
|
|
20230830,182000,204256514,246,246,246,246,0
|
|
20230830,181900,204256514,246,246,246,246,0
|
|
20230830,181800,204256514,246,246,246,246,0
|
|
20230830,181700,204256514,246,246,246,246,10641
|
|
20230830,181600,204256514,246,246,246,246,0
|
|
20230830,181500,204256514,246,246,246,246,0
|
|
20230830,181400,204256514,246,246,246,246,0
|
|
20230830,181300,204256514,246,246,246,246,0
|
|
20230830,181200,204256514,246,246,246,246,0
|
|
20230830,181100,204256514,246,246,246,246,0
|
|
20230830,181000,204256514,246,246,246,246,0
|
|
20230830,180900,204256514,246,246,246,246,0
|
|
20230830,180800,204256514,246,246,246,246,0
|
|
20230830,180700,204256514,246,246,246,246,0
|
|
20230830,180600,204256514,246,246,246,246,0
|
|
20230830,180500,204256514,246,246,246,246,0
|
|
20230830,180400,204256514,246,246,246,246,0
|
|
20230830,180300,204256514,246,246,246,246,0
|
|
20230830,180200,204256514,246,246,246,246,0
|
|
20230830,180100,204256514,246,246,246,246,0
|
|
20230830,180000,204256514,246,246,246,246,0
|
|
20230830,175900,204256514,246,246,246,246,0
|
|
20230830,175800,204256514,246,246,246,246,0
|
|
20230830,175700,204256514,246,246,246,246,0
|
|
20230830,175600,204256514,246,246,246,246,0
|
|
20230830,175500,204256514,246,246,246,246,0
|
|
20230830,175400,204256514,246,246,246,246,0
|
|
20230830,175300,204256514,246,246,246,246,0
|
|
20230830,175200,204256514,246,246,246,246,0
|
|
20230830,175100,204256514,246,246,246,246,0
|
|
20230830,175000,204256514,246,246,246,246,0
|
|
20230830,174900,204256514,246,246,246,246,0
|
|
20230830,174800,204256514,246,246,246,246,0
|
|
20230830,174700,204256514,246,246,246,246,10641
|
|
20230830,174600,204256514,246,246,246,246,0
|
|
20230830,174500,204256514,246,246,246,246,0
|
|
20230830,174400,204256514,246,246,246,246,0
|
|
20230830,174300,204256514,246,246,246,246,0
|
|
20230830,174200,204256514,246,246,246,246,0
|
|
20230830,174100,204256514,246,246,246,246,0
|
|
20230830,174000,204256514,246,246,246,246,0
|
|
20230830,173900,204256514,246,246,246,246,0
|
|
20230830,173800,204256514,246,246,246,246,0
|
|
20230830,173700,204256514,246,246,246,246,0
|
|
20230830,173600,204256514,246,246,246,246,0
|
|
20230830,173500,204256514,246,246,246,246,0
|
|
20230830,173400,204256514,246,246,246,246,0
|
|
20230830,173300,204256514,246,246,246,246,0
|
|
20230830,173200,204256514,246,246,246,246,0
|
|
20230830,173100,204256514,246,246,246,246,0
|
|
20230830,173000,204256514,246,246,246,246,0
|
|
20230830,172900,204256514,246,246,246,246,0
|
|
20230830,172800,204256514,246,246,246,246,0
|
|
20230830,172700,204256514,246,246,246,246,0
|
|
20230830,172600,204256514,246,246,246,246,0
|
|
20230830,172500,204256514,246,246,246,246,0
|
|
20230830,172400,204256514,246,246,246,246,0
|
|
20230830,172300,204256514,246,246,246,246,0
|
|
20230830,172200,204256514,246,246,246,246,0
|
|
20230830,172100,204256514,246,246,246,246,0
|
|
20230830,172000,204256514,246,246,246,246,0
|
|
20230830,171900,204256514,246,246,246,246,0
|
|
20230830,171800,204256514,246,246,246,246,0
|
|
20230830,171700,204256514,246,246,246,246,10641
|
|
20230830,171600,204256514,246,246,246,246,0
|
|
20230830,171500,204256514,246,246,246,246,0
|
|
20230830,171400,204256514,246,246,246,246,0
|
|
20230830,171300,204256514,246,246,246,246,0
|
|
20230830,171200,204256514,246,246,246,246,0
|
|
20230830,171100,204256514,246,246,246,246,0
|
|
20230830,171000,204256514,246,246,246,246,0
|
|
20230830,170900,204256514,246,246,246,246,0
|
|
20230830,170800,204256514,246,246,246,246,0
|
|
20230830,170700,204256514,246,246,246,246,0
|
|
20230830,170600,204256514,246,246,246,246,0
|
|
20230830,170500,204256514,246,246,246,246,0
|
|
20230830,170400,204256514,246,246,246,246,0
|
|
20230830,170300,204256514,246,246,246,246,0
|
|
20230830,170200,204256514,246,246,246,246,0
|
|
20230830,170100,204256514,246,246,246,246,0
|
|
20230830,170000,204256514,246,246,246,246,0
|
|
20230830,165900,204256514,246,246,246,246,0
|
|
20230830,165800,204256514,246,246,246,246,0
|
|
20230830,165700,204256514,246,246,246,246,0
|
|
20230830,165600,204256514,246,246,246,246,0
|
|
20230830,165500,204256514,246,246,246,246,0
|
|
20230830,165400,204256514,246,246,246,246,0
|
|
20230830,165300,204256514,246,246,246,246,0
|
|
20230830,165200,204256514,246,246,246,246,0
|
|
20230830,165100,204256514,246,246,246,246,0
|
|
20230830,165000,204256514,246,246,246,246,0
|
|
20230830,164900,204256514,246,246,246,246,0
|
|
20230830,164800,204256514,246,246,246,246,0
|
|
20230830,164700,204256514,246,246,246,246,10641
|
|
20230830,164600,204256514,246,246,246,246,0
|
|
20230830,164500,204256514,246,246,246,246,0
|
|
20230830,164400,204256514,246,246,246,246,0
|
|
20230830,164300,204256514,246,246,246,246,0
|
|
20230830,164200,204256514,246,246,246,246,0
|
|
20230830,164100,204256514,246,246,246,246,0
|
|
20230830,164000,204256514,246,246,246,246,0
|
|
20230830,163900,204256514,246,246,246,246,0
|
|
20230830,163800,204256514,246,246,246,246,0
|
|
20230830,163700,204256514,246,246,246,246,0
|
|
20230830,163600,204256514,246,246,246,246,0
|
|
20230830,163500,204256514,246,246,246,246,0
|
|
20230830,163400,204256514,246,246,246,246,0
|
|
20230830,163300,204256514,246,246,246,246,0
|
|
20230830,163200,204256514,246,246,246,246,0
|
|
20230830,163100,204256514,246,246,246,246,0
|
|
20230830,163000,204256514,246,246,246,246,0
|
|
20230830,162900,204256514,246,246,246,246,0
|
|
20230830,162800,204256514,246,246,246,246,0
|
|
20230830,162700,204256514,246,246,246,246,0
|
|
20230830,162600,204256514,246,246,246,246,0
|
|
20230830,162500,204256514,246,246,246,246,0
|
|
20230830,162400,204256514,246,246,246,246,0
|
|
20230830,162300,204256514,246,246,246,246,0
|
|
20230830,162200,204256514,246,246,246,246,0
|
|
20230830,162100,204256514,246,246,246,246,0
|
|
20230830,162000,204256514,246,246,246,246,0
|
|
20230830,161900,204256514,246,246,246,246,0
|
|
20230830,161800,204256514,246,246,246,246,0
|
|
20230830,161700,204256514,246,246,246,246,10641
|
|
20230830,161600,204256514,246,246,246,246,0
|
|
20230830,161500,204256514,246,246,246,246,0
|
|
20230830,161400,204256514,246,246,246,246,0
|
|
20230830,161300,204256514,246,246,246,246,0
|
|
20230830,161200,204256514,246,246,246,246,0
|
|
20230830,161100,204256514,246,246,246,246,0
|
|
20230830,161000,204256514,246,246,246,246,0
|
|
20230830,160900,204256514,246,246,246,246,0
|
|
20230830,160800,204256514,246,246,246,246,0
|
|
20230830,160700,204256514,246,246,246,246,0
|
|
20230830,160600,204256514,246,246,246,246,0
|
|
20230830,160500,204256514,246,246,246,246,0
|
|
20230830,160400,204256514,246,246,246,246,0
|
|
20230830,160300,204256514,246,246,246,246,0
|
|
20230830,160200,204256514,246,246,246,246,0
|
|
20230830,160100,204256514,246,246,246,246,0
|
|
20230830,160000,204256514,246,246,246,246,0
|
|
20230830,155900,204256514,246,246,246,246,0
|
|
20230830,155800,204256514,246,246,246,246,0
|
|
20230830,155700,204256514,246,246,246,246,0
|
|
20230830,155600,204256514,246,246,246,246,0
|
|
20230830,155500,204256514,246,246,246,246,0
|
|
20230830,155400,204256514,246,246,246,246,0
|
|
20230830,155300,204256514,246,246,246,246,0
|
|
20230830,155200,204256514,246,246,246,246,0
|
|
20230830,155100,204256514,246,246,246,246,0
|
|
20230830,155000,204256514,246,246,246,246,0
|
|
20230830,154900,204256514,246,246,246,246,0
|
|
20230830,154800,204256514,246,246,246,246,0
|
|
20230830,154700,204256514,246,246,246,246,10641
|
|
20230830,154600,204256514,246,246,246,246,0
|
|
20230830,154500,204256514,246,246,246,246,0
|
|
20230830,154400,204256514,246,246,246,246,0
|
|
20230830,154300,204256514,246,246,246,246,0
|
|
20230830,154200,204256514,246,246,246,246,0
|
|
20230830,154100,204256514,246,246,246,246,0
|
|
20230830,154000,204256514,246,246,246,246,0
|
|
20230830,153900,204256514,246,246,246,246,0
|
|
20230830,153800,204256514,246,246,246,246,0
|
|
20230830,153700,204256514,246,246,246,246,0
|
|
20230830,153600,204256514,246,246,246,246,0
|
|
20230830,153500,204256514,246,246,246,246,0
|
|
20230830,153400,204256514,246,246,246,246,0
|
|
20230830,153300,204256514,246,246,246,246,0
|
|
20230830,153200,204256514,246,246,246,246,0
|
|
20230830,153100,204256514,246,246,246,246,0
|
|
20230830,153000,204256514,246,246,246,246,10641
|
|
20230830,152900,201638828,246,246,246,246,0
|
|
20230830,152800,201638828,246,246,246,246,0
|
|
20230830,152700,201638828,246,246,246,246,0
|
|
20230830,152600,201638828,246,246,246,246,0
|
|
20230830,152500,201638828,246,246,246,246,0
|
|
20230830,152400,201638828,246,246,246,246,0
|
|
20230830,152300,201638828,246,246,246,246,0
|
|
20230830,152200,201638828,246,246,246,246,0
|
|
20230830,152100,201638828,246,246,246,246,0
|
|
20230830,152000,201638828,246,246,246,246,0
|
|
20230830,151900,201638828,246,246,246,246,20001
|
|
20230830,151800,196718582,247,247,247,247,330
|
|
20230830,151700,196637072,247,247,247,247,0
|
|
20230830,151600,196637072,247,247,247,247,110
|
|
20230830,151500,196609902,247,247,247,247,0
|
|
20230830,151400,196609902,247,247,247,247,41
|
|
20230830,151300,196599775,247,247,247,247,0
|
|
20230830,151200,196599775,247,247,247,247,0
|
|
20230830,151100,196599775,247,247,247,247,0
|
|
20230830,151000,196599775,247,247,247,247,67
|
|
20230830,150900,196583226,247,247,247,247,0
|
|
20230830,150800,196583226,247,247,247,247,0
|
|
20230830,150700,196583226,247,246,247,246,2501
|
|
20230830,150600,195967979,247,246,247,246,5803
|
|
20230830,150500,194540440,246,246,246,246,6
|
|
20230830,150400,194538964,246,246,246,246,1
|
|
20230830,150300,194538718,245,245,245,245,100
|
|
20230830,150200,194514218,247,245,247,245,52129
|
|
20230830,150100,181712224,245,245,245,245,0
|
|
20230830,150000,181712224,245,245,245,245,0
|
|
20230830,145900,181712224,245,245,245,245,0
|
|
20230830,145800,181712224,245,244,245,244,6641
|
|
20230830,145700,180091819,244,244,244,244,0
|
|
20230830,145600,180091819,244,244,244,244,0
|
|
20230830,145500,180091819,244,244,244,244,0
|
|
20230830,145400,180091819,244,244,244,244,0
|
|
20230830,145300,180091819,244,244,244,244,0
|
|
20230830,145200,180091819,244,244,244,244,5
|
|
20230830,145100,180090599,244,244,244,244,5000
|
|
20230830,145000,178870599,244,244,244,244,0
|
|
20230830,144900,178870599,244,244,244,244,2
|
|
20230830,144800,178870111,243,243,243,243,0
|
|
20230830,144700,178870111,243,243,243,243,0
|
|
20230830,144600,178870111,243,243,243,243,0
|
|
20230830,144500,178870111,243,243,243,243,20000
|
|
20230830,144400,174010111,243,243,243,243,0
|
|
20230830,144300,174010111,243,243,243,243,20000
|
|
20230830,144200,169150111,244,244,244,244,18970
|
|
20230830,144100,164521431,244,244,244,244,0
|
|
20230830,144000,164521431,244,245,245,244,170
|
|
20230830,143900,164479918,244,244,244,244,10
|
|
20230830,143800,164477478,245,245,245,245,0
|
|
20230830,143700,164477478,245,245,245,245,1
|
|
20230830,143600,164477233,245,243,245,243,120
|
|
20230830,143500,164448043,245,244,245,244,1033
|
|
20230830,143400,164195958,245,245,245,245,1
|
|
20230830,143300,164195713,245,245,245,245,0
|
|
20230830,143200,164195713,245,245,245,245,55
|
|
20230830,143100,164182238,245,245,245,245,480
|
|
20230830,143000,164064638,245,244,245,244,25
|
|
20230830,142900,164058518,245,244,245,244,4
|
|
20230830,142800,164057541,245,245,245,245,0
|
|
20230830,142700,164057541,245,245,245,245,1
|
|
20230830,142600,164057296,244,244,244,244,76
|
|
20230830,142500,164038752,244,244,244,244,650
|
|
20230830,142400,163880152,244,244,244,244,0
|
|
20230830,142300,163880152,244,244,244,244,0
|
|
20230830,142200,163880152,244,244,244,244,0
|
|
20230830,142100,163880152,244,244,244,244,0
|
|
20230830,142000,163880152,244,244,244,244,0
|
|
20230830,141900,163880152,244,244,244,244,0
|
|
20230830,141800,163880152,244,244,244,244,21
|
|
20230830,141700,163875028,243,244,244,243,9870
|
|
20230830,141600,161466749,245,245,245,245,0
|
|
20230830,141500,161466749,245,245,245,245,0
|
|
20230830,141400,161466749,245,245,245,245,0
|
|
20230830,141300,161466749,245,245,245,245,1
|
|
20230830,141200,161466504,244,244,244,244,0
|
|
20230830,141100,161466504,244,244,244,244,0
|
|
20230830,141000,161466504,244,244,244,244,3866
|
|
20230830,140900,160523200,244,245,245,244,215
|
|
20230830,140800,160470725,245,245,245,245,2
|
|
20230830,140700,160470235,244,246,246,244,9949
|
|
20230830,140600,158032735,245,245,245,245,18111
|
|
20230830,140500,153595540,246,246,246,245,123
|
|
20230830,140400,153565287,247,246,247,246,12
|
|
20230830,140300,153562324,247,247,247,247,0
|
|
20230830,140200,153562324,247,247,247,247,0
|
|
20230830,140100,153562324,247,247,247,247,0
|
|
20230830,140000,153562324,247,247,247,247,0
|
|
20230830,135900,153562324,247,247,247,247,0
|
|
20230830,135800,153562324,247,247,247,247,654
|
|
20230830,135700,153400786,247,247,247,247,0
|
|
20230830,135600,153400786,247,247,247,247,0
|
|
20230830,135500,153400786,247,247,247,247,52
|
|
20230830,135400,153387942,246,246,246,246,318
|
|
20230830,135300,153309714,246,246,246,246,16
|
|
20230830,135200,153305778,247,247,247,247,90
|
|
20230830,135100,153283548,245,246,246,245,10000
|
|
20230830,135000,150826106,247,247,247,247,1
|
|
20230830,134900,150825859,247,247,247,247,0
|
|
20230830,134800,150825859,247,246,247,246,220
|
|
20230830,134700,150771719,247,247,247,247,0
|
|
20230830,134600,150771719,247,247,247,247,3392
|
|
20230830,134500,149933895,248,248,248,248,2547
|
|
20230830,134400,149302239,248,247,248,247,23386
|
|
20230830,134300,143525895,247,246,247,246,2
|
|
20230830,134200,143525402,246,246,247,246,10857
|
|
20230830,134100,140854396,246,247,247,245,5033
|
|
20230830,134000,139621293,247,246,247,245,28724
|
|
20230830,133900,132556185,246,246,246,246,3652
|
|
20230830,133800,131657793,245,245,245,245,52
|
|
20230830,133700,131645053,246,246,246,246,0
|
|
20230830,133600,131645053,246,245,246,245,20900
|
|
20230830,133500,126515424,245,245,245,245,17779
|
|
20230830,133400,122159569,245,244,245,244,13315
|
|
20230830,133300,118905389,244,244,244,244,3000
|
|
20230830,133200,118173389,244,244,244,244,0
|
|
20230830,133100,118173389,244,244,244,244,2
|
|
20230830,133000,118172901,244,243,244,243,5046
|
|
20230830,132900,116941678,243,244,244,243,51
|
|
20230830,132800,116929235,244,244,244,244,14087
|
|
20230830,132700,113492007,244,244,244,244,0
|
|
20230830,132600,113492007,244,244,244,244,147
|
|
20230830,132500,113456139,244,244,245,244,21300
|
|
20230830,132400,108258936,244,243,244,243,9731
|
|
20230830,132300,105894300,243,243,243,243,0
|
|
20230830,132200,105894300,243,242,243,242,39802
|
|
20230830,132100,96248910,241,241,241,241,10866
|
|
20230830,132000,93630204,241,241,241,241,533
|
|
20230830,131900,93501751,241,241,241,241,0
|
|
20230830,131800,93501751,241,241,241,241,0
|
|
20230830,131700,93501751,241,241,241,241,0
|
|
20230830,131600,93501751,241,241,241,241,0
|
|
20230830,131500,93501751,241,241,241,241,2
|
|
20230830,131400,93501269,241,241,241,241,30
|
|
20230830,131300,93494039,240,240,240,240,200
|
|
20230830,131200,93446039,241,241,241,241,0
|
|
20230830,131100,93446039,241,241,241,241,0
|
|
20230830,131000,93446039,241,240,241,240,12967
|
|
20230830,130900,90333509,240,240,240,240,0
|
|
20230830,130800,90333509,240,240,240,240,0
|
|
20230830,130700,90333509,240,240,240,240,500
|
|
20230830,130600,90213509,240,240,240,240,10500
|
|
20230830,130500,87693509,240,240,240,240,0
|
|
20230830,130400,87693509,240,240,240,240,0
|
|
20230830,130300,87693509,240,240,240,240,0
|
|
20230830,130200,87693509,240,240,240,240,5500
|
|
20230830,130100,86373509,240,240,240,240,3
|
|
20230830,130000,86372789,240,240,240,240,0
|
|
20230830,125900,86372789,240,240,240,240,1000
|
|
20230830,125800,86132789,240,240,240,240,61
|
|
20230830,125700,86118149,240,240,240,240,261
|
|
20230830,125600,86055509,240,240,240,240,40
|
|
20230830,125500,86045909,240,240,240,240,501
|
|
20230830,125400,85925669,240,240,241,240,506
|
|
20230830,125300,85804228,241,241,241,239,16602
|
|
20230830,125200,81836346,240,240,240,240,14709
|
|
20230830,125100,78306186,241,241,241,241,125
|
|
20230830,125000,78276061,241,241,241,241,0
|
|
20230830,124900,78276061,241,241,241,241,0
|
|
20230830,124800,78276061,241,241,241,241,10
|
|
20230830,124700,78273651,241,241,241,241,0
|
|
20230830,124600,78273651,241,241,241,241,0
|
|
20230830,124500,78273651,241,241,241,241,0
|
|
20230830,124400,78273651,241,241,241,241,7
|
|
20230830,124300,78271964,241,241,241,241,0
|
|
20230830,124200,78271964,241,241,241,241,15
|
|
20230830,124100,78268349,241,241,241,241,0
|
|
20230830,124000,78268349,241,241,241,241,0
|
|
20230830,123900,78268349,241,241,241,241,0
|
|
20230830,123800,78268349,241,241,241,241,0
|
|
20230830,123700,78268349,241,241,241,241,1229
|
|
20230830,123600,77972160,241,241,241,241,1000
|
|
20230830,123500,77731160,241,241,241,241,1000
|
|
20230830,123400,77490160,241,241,241,241,500
|
|
20230830,123300,77369660,241,241,241,241,500
|
|
20230830,123200,77249160,241,241,241,241,0
|
|
20230830,123100,77249160,241,241,241,241,0
|
|
20230830,123000,77249160,241,241,241,241,0
|
|
20230830,122900,77249160,241,241,241,241,0
|
|
20230830,122800,77249160,241,241,241,241,0
|
|
20230830,122700,77249160,241,241,241,241,0
|
|
20230830,122600,77249160,241,241,241,241,0
|
|
20230830,122500,77249160,241,241,241,241,0
|
|
20230830,122400,77249160,241,241,241,241,160
|
|
20230830,122300,77210600,241,241,241,241,2000
|
|
20230830,122200,76728600,241,241,241,241,0
|
|
20230830,122100,76728600,241,241,241,241,2083
|
|
20230830,122000,76226597,241,241,241,241,0
|
|
20230830,121900,76226597,241,241,241,241,0
|
|
20230830,121800,76226597,241,241,241,241,0
|
|
20230830,121700,76226597,241,241,241,241,0
|
|
20230830,121600,76226597,241,241,241,241,30
|
|
20230830,121500,76219367,241,241,241,241,10
|
|
20230830,121400,76216957,241,241,241,241,0
|
|
20230830,121300,76216957,241,241,241,241,200
|
|
20230830,121200,76168757,241,241,241,241,0
|
|
20230830,121100,76168757,241,241,241,241,0
|
|
20230830,121000,76168757,241,241,241,241,0
|
|
20230830,120900,76168757,241,241,241,241,0
|
|
20230830,120800,76168757,241,241,241,241,5
|
|
20230830,120700,76167552,241,241,241,241,480
|
|
20230830,120600,76051872,241,241,241,241,0
|
|
20230830,120500,76051872,241,241,241,241,0
|
|
20230830,120400,76051872,241,241,241,241,0
|
|
20230830,120300,76051872,241,241,241,241,0
|
|
20230830,120200,76051872,241,241,241,241,1000
|
|
20230830,120100,75810872,241,241,241,241,0
|
|
20230830,120000,75810872,241,241,241,241,0
|
|
20230830,115900,75810872,241,241,241,241,0
|
|
20230830,115800,75810872,241,241,241,241,2664
|
|
20230830,115700,75168848,242,242,242,242,0
|
|
20230830,115600,75168848,242,242,242,242,0
|
|
20230830,115500,75168848,242,242,242,242,0
|
|
20230830,115400,75168848,242,242,242,242,0
|
|
20230830,115300,75168848,242,242,242,242,0
|
|
20230830,115200,75168848,242,242,242,242,2
|
|
20230830,115100,75168364,241,241,241,241,0
|
|
20230830,115000,75168364,241,241,241,241,40
|
|
20230830,114900,75158724,241,241,241,241,5
|
|
20230830,114800,75157519,241,241,241,241,25
|
|
20230830,114700,75151494,241,241,241,241,0
|
|
20230830,114600,75151494,241,241,241,241,0
|
|
20230830,114500,75151494,241,241,241,241,700
|
|
20230830,114400,74982794,241,241,241,241,175
|
|
20230830,114300,74940619,241,241,241,241,0
|
|
20230830,114200,74940619,241,241,241,241,0
|
|
20230830,114100,74940619,241,241,241,241,0
|
|
20230830,114000,74940619,241,241,241,241,102
|
|
20230830,113900,74916037,241,241,241,241,0
|
|
20230830,113800,74916037,241,241,241,241,500
|
|
20230830,113700,74795537,241,241,241,241,0
|
|
20230830,113600,74795537,241,241,241,241,0
|
|
20230830,113500,74795537,241,241,241,241,0
|
|
20230830,113400,74795537,241,241,241,241,4
|
|
20230830,113300,74794573,241,241,241,241,0
|
|
20230830,113200,74794573,241,241,241,241,120
|
|
20230830,113100,74765653,241,241,241,241,87
|
|
20230830,113000,74744686,240,240,240,240,0
|
|
20230830,112900,74744686,240,240,240,240,33000
|
|
20230830,112800,66824686,240,240,240,240,0
|
|
20230830,112700,66824686,240,241,241,240,82
|
|
20230830,112600,66805001,240,240,240,240,0
|
|
20230830,112500,66805001,240,240,240,240,0
|
|
20230830,112400,66805001,240,240,240,240,0
|
|
20230830,112300,66805001,240,240,240,240,0
|
|
20230830,112200,66805001,240,241,241,240,7834
|
|
20230830,112100,64924809,242,242,242,242,0
|
|
20230830,112000,64924809,242,242,242,242,0
|
|
20230830,111900,64924809,242,242,242,242,0
|
|
20230830,111800,64924809,242,242,242,242,0
|
|
20230830,111700,64924809,242,242,242,242,0
|
|
20230830,111600,64924809,242,242,242,242,0
|
|
20230830,111500,64924809,242,242,242,242,30
|
|
20230830,111400,64917549,242,242,242,242,500
|
|
20230830,111300,64796549,242,242,242,242,0
|
|
20230830,111200,64796549,242,242,242,242,0
|
|
20230830,111100,64796549,242,242,242,242,80
|
|
20230830,111000,64777189,242,242,242,242,0
|
|
20230830,110900,64777189,242,242,242,242,0
|
|
20230830,110800,64777189,242,242,242,242,0
|
|
20230830,110700,64777189,242,242,242,242,0
|
|
20230830,110600,64777189,242,242,242,242,270
|
|
20230830,110500,64711849,242,242,242,241,4503
|
|
20230830,110400,63626238,242,242,242,242,0
|
|
20230830,110300,63626238,242,242,242,242,0
|
|
20230830,110200,63626238,242,242,242,242,0
|
|
20230830,110100,63626238,242,242,242,242,0
|
|
20230830,110000,63626238,242,242,242,242,1054
|
|
20230830,105900,63371170,242,242,242,242,251
|
|
20230830,105800,63310428,241,241,241,241,6444
|
|
20230830,105700,61757424,242,242,242,242,4
|
|
20230830,105600,61756456,242,242,242,242,0
|
|
20230830,105500,61756456,242,242,242,242,0
|
|
20230830,105400,61756456,242,242,242,242,2
|
|
20230830,105300,61755972,242,242,242,242,800
|
|
20230830,105200,61562372,242,242,242,242,0
|
|
20230830,105100,61562372,242,242,242,242,204
|
|
20230830,105000,61513004,242,241,243,241,14985
|
|
20230830,104900,57898262,241,241,241,241,0
|
|
20230830,104800,57898262,241,241,241,241,0
|
|
20230830,104700,57898262,241,241,241,241,400
|
|
20230830,104600,57801862,242,242,242,242,0
|
|
20230830,104500,57801862,242,242,242,242,30
|
|
20230830,104400,57794602,242,242,242,242,0
|
|
20230830,104300,57794602,242,242,242,242,1621
|
|
20230830,104200,57402320,242,242,242,242,0
|
|
20230830,104100,57402320,242,242,242,242,0
|
|
20230830,104000,57402320,242,242,242,242,842
|
|
20230830,103900,57198556,242,242,242,242,62
|
|
20230830,103800,57183552,242,242,242,242,20
|
|
20230830,103700,57178712,242,242,242,242,55
|
|
20230830,103600,57165402,242,242,242,242,0
|
|
20230830,103500,57165402,242,240,242,240,5501
|
|
20230830,103400,55845160,242,242,242,240,30002
|
|
20230830,103300,48644676,241,242,242,241,150
|
|
20230830,103200,48608386,241,241,241,241,400
|
|
20230830,103100,48511986,242,241,242,241,1854
|
|
20230830,103000,48064445,242,242,242,242,351
|
|
20230830,102900,47979503,242,241,242,241,104
|
|
20230830,102800,47954388,241,241,241,241,0
|
|
20230830,102700,47954388,241,241,241,241,0
|
|
20230830,102600,47954388,241,241,241,241,12328
|
|
20230830,102500,44983340,241,241,241,241,0
|
|
20230830,102400,44983340,241,241,241,241,0
|
|
20230830,102300,44983340,241,241,241,241,0
|
|
20230830,102200,44983340,241,241,241,241,0
|
|
20230830,102100,44983340,241,241,241,241,2
|
|
20230830,102000,44982858,241,241,241,240,10636
|
|
20230830,101900,42430200,240,241,241,240,1273
|
|
20230830,101800,42124607,240,240,240,240,5000
|
|
20230830,101700,40924607,240,240,240,240,10
|
|
20230830,101600,40922207,241,240,241,240,4084
|
|
20230830,101500,39942037,241,241,241,241,0
|
|
20230830,101400,39942037,241,241,241,241,2
|
|
20230830,101300,39941555,240,240,240,240,0
|
|
20230830,101200,39941555,240,240,241,240,106
|
|
20230830,101100,39916015,240,242,242,240,23523
|
|
20230830,101000,34246769,241,241,242,241,9594
|
|
20230830,100900,31934613,241,241,241,241,10000
|
|
20230830,100800,29524613,242,242,242,242,4
|
|
20230830,100700,29523645,242,241,242,240,5005
|
|
20230830,100600,28317441,241,242,242,241,25112
|
|
20230830,100500,22265441,243,243,243,243,120
|
|
20230830,100400,22236281,243,243,243,242,1276
|
|
20230830,100300,21927413,242,242,242,242,17
|
|
20230830,100200,21923299,242,242,242,242,0
|
|
20230830,100100,21923299,242,242,242,242,870
|
|
20230830,100000,21712759,243,243,243,243,33
|
|
20230830,095900,21704740,242,242,242,242,0
|
|
20230830,095800,21704740,242,243,243,242,2199
|
|
20230830,095700,21172383,243,243,243,243,0
|
|
20230830,095600,21172383,243,243,243,243,20
|
|
20230830,095500,21167523,243,243,243,243,10
|
|
20230830,095400,21165093,243,243,243,243,0
|
|
20230830,095300,21165093,243,243,243,243,1
|
|
20230830,095200,21164850,241,242,243,241,12861
|
|
20230830,095100,18057647,242,242,242,242,0
|
|
20230830,095000,18057647,242,242,242,242,3
|
|
20230830,094900,18056921,243,243,243,243,3
|
|
20230830,094800,18056192,242,242,242,242,0
|
|
20230830,094700,18056192,242,242,242,242,1470
|
|
20230830,094600,17700452,243,242,243,242,4501
|
|
20230830,094500,16611209,243,243,243,243,5000
|
|
20230830,094400,15396209,243,243,243,243,0
|
|
20230830,094300,15396209,243,243,243,243,10
|
|
20230830,094200,15393779,243,243,243,243,30
|
|
20230830,094100,15386489,243,243,243,243,1
|
|
20230830,094000,15386246,242,242,242,242,10410
|
|
20230830,093900,12867026,242,242,242,242,356
|
|
20230830,093800,12780874,242,242,242,242,25
|
|
20230830,093700,12774824,242,242,242,242,10
|
|
20230830,093600,12772404,242,242,242,242,0
|
|
20230830,093500,12772404,242,242,242,242,512
|
|
20230830,093400,12648500,242,242,242,242,10
|
|
20230830,093300,12646080,243,242,243,242,92
|
|
20230830,093200,12623812,242,242,242,242,4057
|
|
20230830,093100,11642018,243,243,243,243,21
|
|
20230830,093000,11636915,243,243,243,243,66
|
|
20230830,092900,11620877,242,242,242,242,0
|
|
20230830,092800,11620877,242,242,242,242,4217
|
|
20230830,092700,10600363,243,243,243,243,9
|
|
20230830,092600,10598176,243,243,243,243,1
|
|
20230830,092500,10597933,243,243,243,243,62
|
|
20230830,092400,10582867,241,241,241,241,0
|
|
20230830,092300,10582867,241,242,242,241,4000
|
|
20230830,092200,9618743,243,243,243,243,1
|
|
20230830,092100,9618500,242,242,242,242,5000
|
|
20230830,092000,8408500,242,242,242,242,0
|
|
20230830,091900,8408500,242,242,242,242,0
|
|
20230830,091800,8408500,242,242,242,242,1136
|
|
20230830,091700,8133588,242,242,242,242,201
|
|
20230830,091600,8084946,242,242,242,242,6000
|
|
20230830,091500,6632946,241,241,241,241,1500
|
|
20230830,091400,6271446,242,242,242,242,209
|
|
20230830,091300,6220868,242,242,242,242,247
|
|
20230830,091200,6161094,242,242,242,242,284
|
|
20230830,091100,6092366,242,242,242,242,1
|
|
20230830,091000,6092124,242,242,242,242,906
|
|
20230830,090900,5872872,242,242,242,241,10172
|
|
20230830,090800,3411262,243,243,243,243,1004
|
|
20230830,090700,3167290,244,244,244,244,5
|
|
20230830,090600,3166070,244,244,244,244,0
|
|
20230830,090500,3166070,244,243,244,243,2
|
|
20230830,090400,3165583,244,244,244,244,22
|
|
20230830,090300,3160215,244,244,244,244,5001
|
|
20230830,090200,1939971,243,242,244,242,2077
|
|
20230830,090100,1435263,242,242,244,242,4026
|
|
20230830,090000,460961,242,243,244,242,1897
|