595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,185200,42564404,665,665,665,665,1269
|
|
20230828,185100,42564404,665,665,665,665,0
|
|
20230828,185000,42564404,665,665,665,665,0
|
|
20230828,184900,42564404,665,665,665,665,0
|
|
20230828,184800,42564404,665,665,665,665,0
|
|
20230828,184700,42564404,665,665,665,665,0
|
|
20230828,184600,42564404,665,665,665,665,0
|
|
20230828,184500,42564404,665,665,665,665,0
|
|
20230828,184400,42564404,665,665,665,665,0
|
|
20230828,184300,42564404,665,665,665,665,0
|
|
20230828,184200,42564404,665,665,665,665,0
|
|
20230828,184100,42564404,665,665,665,665,0
|
|
20230828,184000,42564404,665,665,665,665,0
|
|
20230828,183900,42564404,665,665,665,665,0
|
|
20230828,183800,42564404,665,665,665,665,0
|
|
20230828,183700,42564404,665,665,665,665,0
|
|
20230828,183600,42564404,665,665,665,665,0
|
|
20230828,183500,42564404,665,665,665,665,0
|
|
20230828,183400,42564404,665,665,665,665,0
|
|
20230828,183300,42564404,665,665,665,665,0
|
|
20230828,183200,42564404,665,665,665,665,0
|
|
20230828,183100,42564404,665,665,665,665,0
|
|
20230828,183000,42564404,665,665,665,665,0
|
|
20230828,182900,42564404,665,665,665,665,0
|
|
20230828,182800,42564404,665,665,665,665,0
|
|
20230828,182700,42564404,665,665,665,665,0
|
|
20230828,182600,42564404,665,665,665,665,0
|
|
20230828,182500,42564404,665,665,665,665,0
|
|
20230828,182400,42564404,665,665,665,665,0
|
|
20230828,182300,42564404,665,665,665,665,0
|
|
20230828,182200,42564404,665,665,665,665,1269
|
|
20230828,182100,42564404,665,665,665,665,0
|
|
20230828,182000,42564404,665,665,665,665,0
|
|
20230828,181900,42564404,665,665,665,665,0
|
|
20230828,181800,42564404,665,665,665,665,0
|
|
20230828,181700,42564404,665,665,665,665,0
|
|
20230828,181600,42564404,665,665,665,665,0
|
|
20230828,181500,42564404,665,665,665,665,0
|
|
20230828,181400,42564404,665,665,665,665,0
|
|
20230828,181300,42564404,665,665,665,665,0
|
|
20230828,181200,42564404,665,665,665,665,0
|
|
20230828,181100,42564404,665,665,665,665,0
|
|
20230828,181000,42564404,665,665,665,665,0
|
|
20230828,180900,42564404,665,665,665,665,0
|
|
20230828,180800,42564404,665,665,665,665,0
|
|
20230828,180700,42564404,665,665,665,665,0
|
|
20230828,180600,42564404,665,665,665,665,0
|
|
20230828,180500,42564404,665,665,665,665,0
|
|
20230828,180400,42564404,665,665,665,665,0
|
|
20230828,180300,42564404,665,665,665,665,0
|
|
20230828,180200,42564404,665,665,665,665,0
|
|
20230828,180100,42564404,665,665,665,665,0
|
|
20230828,180000,42564404,665,665,665,665,0
|
|
20230828,175900,42564404,665,665,665,665,0
|
|
20230828,175800,42564404,665,665,665,665,0
|
|
20230828,175700,42564404,665,665,665,665,0
|
|
20230828,175600,42564404,665,665,665,665,0
|
|
20230828,175500,42564404,665,665,665,665,0
|
|
20230828,175400,42564404,665,665,665,665,0
|
|
20230828,175300,42564404,665,665,665,665,0
|
|
20230828,175200,42564404,665,665,665,665,1269
|
|
20230828,175100,42564404,665,665,665,665,0
|
|
20230828,175000,42564404,665,665,665,665,0
|
|
20230828,174900,42564404,665,665,665,665,0
|
|
20230828,174800,42564404,665,665,665,665,0
|
|
20230828,174700,42564404,665,665,665,665,0
|
|
20230828,174600,42564404,665,665,665,665,0
|
|
20230828,174500,42564404,665,665,665,665,0
|
|
20230828,174400,42564404,665,665,665,665,0
|
|
20230828,174300,42564404,665,665,665,665,0
|
|
20230828,174200,42564404,665,665,665,665,0
|
|
20230828,174100,42564404,665,665,665,665,0
|
|
20230828,174000,42564404,665,665,665,665,0
|
|
20230828,173900,42564404,665,665,665,665,0
|
|
20230828,173800,42564404,665,665,665,665,0
|
|
20230828,173700,42564404,665,665,665,665,0
|
|
20230828,173600,42564404,665,665,665,665,0
|
|
20230828,173500,42564404,665,665,665,665,0
|
|
20230828,173400,42564404,665,665,665,665,0
|
|
20230828,173300,42564404,665,665,665,665,0
|
|
20230828,173200,42564404,665,665,665,665,0
|
|
20230828,173100,42564404,665,665,665,665,0
|
|
20230828,173000,42564404,665,665,665,665,0
|
|
20230828,172900,42564404,665,665,665,665,0
|
|
20230828,172800,42564404,665,665,665,665,0
|
|
20230828,172700,42564404,665,665,665,665,0
|
|
20230828,172600,42564404,665,665,665,665,0
|
|
20230828,172500,42564404,665,665,665,665,0
|
|
20230828,172400,42564404,665,665,665,665,0
|
|
20230828,172300,42564404,665,665,665,665,0
|
|
20230828,172200,42564404,665,665,665,665,1269
|
|
20230828,172100,42564404,665,665,665,665,0
|
|
20230828,172000,42564404,665,665,665,665,0
|
|
20230828,171900,42564404,665,665,665,665,0
|
|
20230828,171800,42564404,665,665,665,665,0
|
|
20230828,171700,42564404,665,665,665,665,0
|
|
20230828,171600,42564404,665,665,665,665,0
|
|
20230828,171500,42564404,665,665,665,665,0
|
|
20230828,171400,42564404,665,665,665,665,0
|
|
20230828,171300,42564404,665,665,665,665,0
|
|
20230828,171200,42564404,665,665,665,665,0
|
|
20230828,171100,42564404,665,665,665,665,0
|
|
20230828,171000,42564404,665,665,665,665,0
|
|
20230828,170900,42564404,665,665,665,665,0
|
|
20230828,170800,42564404,665,665,665,665,0
|
|
20230828,170700,42564404,665,665,665,665,0
|
|
20230828,170600,42564404,665,665,665,665,0
|
|
20230828,170500,42564404,665,665,665,665,0
|
|
20230828,170400,42564404,665,665,665,665,0
|
|
20230828,170300,42564404,665,665,665,665,0
|
|
20230828,170200,42564404,665,665,665,665,0
|
|
20230828,170100,42564404,665,665,665,665,0
|
|
20230828,170000,42564404,665,665,665,665,0
|
|
20230828,165900,42564404,665,665,665,665,0
|
|
20230828,165800,42564404,665,665,665,665,0
|
|
20230828,165700,42564404,665,665,665,665,0
|
|
20230828,165600,42564404,665,665,665,665,0
|
|
20230828,165500,42564404,665,665,665,665,0
|
|
20230828,165400,42564404,665,665,665,665,0
|
|
20230828,165300,42564404,665,665,665,665,0
|
|
20230828,165200,42564404,665,665,665,665,1269
|
|
20230828,165100,42564404,665,665,665,665,0
|
|
20230828,165000,42564404,665,665,665,665,0
|
|
20230828,164900,42564404,665,665,665,665,0
|
|
20230828,164800,42564404,665,665,665,665,0
|
|
20230828,164700,42564404,665,665,665,665,0
|
|
20230828,164600,42564404,665,665,665,665,0
|
|
20230828,164500,42564404,665,665,665,665,0
|
|
20230828,164400,42564404,665,665,665,665,0
|
|
20230828,164300,42564404,665,665,665,665,0
|
|
20230828,164200,42564404,665,665,665,665,0
|
|
20230828,164100,42564404,665,665,665,665,0
|
|
20230828,164000,42564404,665,665,665,665,0
|
|
20230828,163900,42564404,665,665,665,665,0
|
|
20230828,163800,42564404,665,665,665,665,0
|
|
20230828,163700,42564404,665,665,665,665,0
|
|
20230828,163600,42564404,665,665,665,665,0
|
|
20230828,163500,42564404,665,665,665,665,0
|
|
20230828,163400,42564404,665,665,665,665,0
|
|
20230828,163300,42564404,665,665,665,665,0
|
|
20230828,163200,42564404,665,665,665,665,0
|
|
20230828,163100,42564404,665,665,665,665,0
|
|
20230828,163000,42564404,665,665,665,665,0
|
|
20230828,162900,42564404,665,665,665,665,0
|
|
20230828,162800,42564404,665,665,665,665,0
|
|
20230828,162700,42564404,665,665,665,665,0
|
|
20230828,162600,42564404,665,665,665,665,0
|
|
20230828,162500,42564404,665,665,665,665,0
|
|
20230828,162400,42564404,665,665,665,665,0
|
|
20230828,162300,42564404,665,665,665,665,0
|
|
20230828,162200,42564404,665,665,665,665,1269
|
|
20230828,162100,42564404,665,665,665,665,0
|
|
20230828,162000,42564404,665,665,665,665,0
|
|
20230828,161900,42564404,665,665,665,665,0
|
|
20230828,161800,42564404,665,665,665,665,0
|
|
20230828,161700,42564404,665,665,665,665,0
|
|
20230828,161600,42564404,665,665,665,665,0
|
|
20230828,161500,42564404,665,665,665,665,0
|
|
20230828,161400,42564404,665,665,665,665,0
|
|
20230828,161300,42564404,665,665,665,665,0
|
|
20230828,161200,42564404,665,665,665,665,0
|
|
20230828,161100,42564404,665,665,665,665,0
|
|
20230828,161000,42564404,665,665,665,665,0
|
|
20230828,160900,42564404,665,665,665,665,0
|
|
20230828,160800,42564404,665,665,665,665,0
|
|
20230828,160700,42564404,665,665,665,665,0
|
|
20230828,160600,42564404,665,665,665,665,0
|
|
20230828,160500,42564404,665,665,665,665,0
|
|
20230828,160400,42564404,665,665,665,665,0
|
|
20230828,160300,42564404,665,665,665,665,0
|
|
20230828,160200,42564404,665,665,665,665,0
|
|
20230828,160100,42564404,665,665,665,665,0
|
|
20230828,160000,42564404,665,665,665,665,0
|
|
20230828,155900,42564404,665,665,665,665,0
|
|
20230828,155800,42564404,665,665,665,665,0
|
|
20230828,155700,42564404,665,665,665,665,0
|
|
20230828,155600,42564404,665,665,665,665,0
|
|
20230828,155500,42564404,665,665,665,665,0
|
|
20230828,155400,42564404,665,665,665,665,0
|
|
20230828,155300,42564404,665,665,665,665,0
|
|
20230828,155200,42564404,665,665,665,665,1269
|
|
20230828,155100,42564404,665,665,665,665,0
|
|
20230828,155000,42564404,665,665,665,665,0
|
|
20230828,154900,42564404,665,665,665,665,0
|
|
20230828,154800,42564404,665,665,665,665,0
|
|
20230828,154700,42564404,665,665,665,665,0
|
|
20230828,154600,42564404,665,665,665,665,0
|
|
20230828,154500,42564404,665,665,665,665,0
|
|
20230828,154400,42564404,665,665,665,665,0
|
|
20230828,154300,42564404,665,665,665,665,0
|
|
20230828,154200,42564404,665,665,665,665,0
|
|
20230828,154100,42564404,665,665,665,665,0
|
|
20230828,154000,42564404,665,665,665,665,0
|
|
20230828,153900,42564404,665,665,665,665,0
|
|
20230828,153800,42564404,665,665,665,665,0
|
|
20230828,153700,42564404,665,665,665,665,0
|
|
20230828,153600,42564404,665,665,665,665,0
|
|
20230828,153500,42564404,665,665,665,665,0
|
|
20230828,153400,42564404,665,665,665,665,0
|
|
20230828,153300,42564404,665,665,665,665,0
|
|
20230828,153200,42564404,665,665,665,665,0
|
|
20230828,153100,42564404,665,665,665,665,0
|
|
20230828,153000,42564404,665,665,665,665,1269
|
|
20230828,152900,41720519,665,665,665,665,0
|
|
20230828,152800,41720519,665,665,665,665,0
|
|
20230828,152700,41720519,665,665,665,665,0
|
|
20230828,152600,41720519,665,665,665,665,0
|
|
20230828,152500,41720519,665,665,665,665,0
|
|
20230828,152400,41720519,665,665,665,665,0
|
|
20230828,152300,41720519,665,665,665,665,0
|
|
20230828,152200,41720519,665,665,665,665,0
|
|
20230828,152100,41720519,665,665,665,665,0
|
|
20230828,152000,41720519,665,665,665,665,0
|
|
20230828,151900,41720519,665,665,665,665,0
|
|
20230828,151800,41720519,665,665,665,665,26
|
|
20230828,151700,41703229,665,665,665,665,3
|
|
20230828,151600,41701234,665,665,665,665,0
|
|
20230828,151500,41701234,665,665,665,665,1
|
|
20230828,151400,41700569,665,665,665,665,0
|
|
20230828,151300,41700569,665,665,665,665,0
|
|
20230828,151200,41700569,665,665,665,665,0
|
|
20230828,151100,41700569,665,665,665,665,0
|
|
20230828,151000,41700569,665,665,665,665,0
|
|
20230828,150900,41700569,665,665,665,665,0
|
|
20230828,150800,41700569,665,665,665,665,0
|
|
20230828,150700,41700569,665,665,665,665,15
|
|
20230828,150600,41690594,665,665,665,665,0
|
|
20230828,150500,41690594,665,665,665,665,0
|
|
20230828,150400,41690594,665,665,665,665,0
|
|
20230828,150300,41690594,665,665,665,665,0
|
|
20230828,150200,41690594,665,665,665,665,0
|
|
20230828,150100,41690594,665,665,665,665,0
|
|
20230828,150000,41690594,665,665,665,665,0
|
|
20230828,145900,41690594,665,665,665,665,0
|
|
20230828,145800,41690594,665,665,665,665,0
|
|
20230828,145700,41690594,665,665,665,665,0
|
|
20230828,145600,41690594,665,665,665,665,0
|
|
20230828,145500,41690594,665,665,665,665,0
|
|
20230828,145400,41690594,665,665,665,665,0
|
|
20230828,145300,41690594,665,665,665,665,0
|
|
20230828,145200,41690594,665,665,665,665,0
|
|
20230828,145100,41690594,665,665,665,665,0
|
|
20230828,145000,41690594,665,665,665,665,0
|
|
20230828,144900,41690594,665,665,665,665,0
|
|
20230828,144800,41690594,665,665,665,665,0
|
|
20230828,144700,41690594,665,665,665,665,0
|
|
20230828,144600,41690594,665,665,665,665,0
|
|
20230828,144500,41690594,665,665,665,665,0
|
|
20230828,144400,41690594,665,665,665,665,0
|
|
20230828,144300,41690594,665,665,665,665,0
|
|
20230828,144200,41690594,665,665,665,665,0
|
|
20230828,144100,41690594,665,665,665,665,0
|
|
20230828,144000,41690594,665,665,665,665,0
|
|
20230828,143900,41690594,665,665,665,665,100
|
|
20230828,143800,41624094,665,665,665,665,0
|
|
20230828,143700,41624094,665,665,665,665,0
|
|
20230828,143600,41624094,665,665,665,665,0
|
|
20230828,143500,41624094,665,665,665,665,0
|
|
20230828,143400,41624094,665,665,665,665,0
|
|
20230828,143300,41624094,665,665,665,665,0
|
|
20230828,143200,41624094,665,665,665,665,0
|
|
20230828,143100,41624094,665,665,665,665,0
|
|
20230828,143000,41624094,665,665,665,665,0
|
|
20230828,142900,41624094,665,665,665,665,1
|
|
20230828,142800,41623429,662,662,662,662,0
|
|
20230828,142700,41623429,662,662,662,662,0
|
|
20230828,142600,41623429,662,662,662,662,0
|
|
20230828,142500,41623429,662,662,662,662,0
|
|
20230828,142400,41623429,662,662,662,662,0
|
|
20230828,142300,41623429,662,662,662,662,0
|
|
20230828,142200,41623429,662,662,662,662,0
|
|
20230828,142100,41623429,662,662,662,662,0
|
|
20230828,142000,41623429,662,662,662,662,0
|
|
20230828,141900,41623429,662,662,662,662,0
|
|
20230828,141800,41623429,662,662,662,662,0
|
|
20230828,141700,41623429,662,662,662,662,0
|
|
20230828,141600,41623429,662,662,662,662,0
|
|
20230828,141500,41623429,662,662,662,662,0
|
|
20230828,141400,41623429,662,662,662,662,0
|
|
20230828,141300,41623429,662,662,662,662,0
|
|
20230828,141200,41623429,662,662,662,662,0
|
|
20230828,141100,41623429,662,662,662,662,824
|
|
20230828,141000,41077941,662,662,662,662,800
|
|
20230828,140900,40548341,662,662,662,662,701
|
|
20230828,140800,40084279,662,662,662,662,1
|
|
20230828,140700,40083617,661,661,661,661,700
|
|
20230828,140600,39620917,660,664,664,660,6000
|
|
20230828,140500,35656703,665,665,665,665,0
|
|
20230828,140400,35656703,665,665,665,665,0
|
|
20230828,140300,35656703,665,665,665,665,0
|
|
20230828,140200,35656703,665,665,665,665,0
|
|
20230828,140100,35656703,665,665,665,665,0
|
|
20230828,140000,35656703,665,665,665,665,0
|
|
20230828,135900,35656703,665,665,665,665,0
|
|
20230828,135800,35656703,665,665,665,665,0
|
|
20230828,135700,35656703,665,665,665,665,0
|
|
20230828,135600,35656703,665,665,665,665,0
|
|
20230828,135500,35656703,665,665,665,665,0
|
|
20230828,135400,35656703,665,665,665,665,0
|
|
20230828,135300,35656703,665,665,665,665,0
|
|
20230828,135200,35656703,665,665,665,665,0
|
|
20230828,135100,35656703,665,665,665,665,0
|
|
20230828,135000,35656703,665,665,665,665,0
|
|
20230828,134900,35656703,665,665,665,665,0
|
|
20230828,134800,35656703,665,665,665,665,0
|
|
20230828,134700,35656703,665,665,665,665,0
|
|
20230828,134600,35656703,665,665,665,665,0
|
|
20230828,134500,35656703,665,665,665,665,0
|
|
20230828,134400,35656703,665,665,665,665,0
|
|
20230828,134300,35656703,665,665,665,665,0
|
|
20230828,134200,35656703,665,665,665,665,0
|
|
20230828,134100,35656703,665,665,665,665,0
|
|
20230828,134000,35656703,665,665,665,665,0
|
|
20230828,133900,35656703,665,665,665,665,0
|
|
20230828,133800,35656703,665,665,665,665,0
|
|
20230828,133700,35656703,665,665,665,665,0
|
|
20230828,133600,35656703,665,665,665,665,0
|
|
20230828,133500,35656703,665,665,665,665,0
|
|
20230828,133400,35656703,665,666,666,665,2918
|
|
20230828,133300,33715983,669,669,669,669,0
|
|
20230828,133200,33715983,669,669,669,669,0
|
|
20230828,133100,33715983,669,669,669,669,0
|
|
20230828,133000,33715983,669,669,669,669,0
|
|
20230828,132900,33715983,669,669,669,669,0
|
|
20230828,132800,33715983,669,669,669,669,0
|
|
20230828,132700,33715983,669,669,669,669,0
|
|
20230828,132600,33715983,669,668,669,668,13
|
|
20230828,132500,33707298,666,666,666,666,18
|
|
20230828,132400,33695310,665,665,665,665,0
|
|
20230828,132300,33695310,665,665,665,665,0
|
|
20230828,132200,33695310,665,665,665,665,5
|
|
20230828,132100,33691985,665,665,665,665,888
|
|
20230828,132000,33101465,665,665,665,665,859
|
|
20230828,131900,32530230,666,666,666,666,0
|
|
20230828,131800,32530230,666,666,666,666,0
|
|
20230828,131700,32530230,666,666,666,666,0
|
|
20230828,131600,32530230,666,666,666,666,0
|
|
20230828,131500,32530230,666,664,666,664,3
|
|
20230828,131400,32528235,661,661,661,661,0
|
|
20230828,131300,32528235,661,661,661,661,233
|
|
20230828,131200,32374222,663,663,663,663,0
|
|
20230828,131100,32374222,663,663,663,663,0
|
|
20230828,131000,32374222,663,663,663,663,0
|
|
20230828,130900,32374222,663,663,663,663,0
|
|
20230828,130800,32374222,663,663,663,663,0
|
|
20230828,130700,32374222,663,663,663,663,0
|
|
20230828,130600,32374222,663,663,663,663,0
|
|
20230828,130500,32374222,663,663,663,663,0
|
|
20230828,130400,32374222,663,663,663,663,0
|
|
20230828,130300,32374222,663,663,663,663,0
|
|
20230828,130200,32374222,663,663,663,663,0
|
|
20230828,130100,32374222,663,663,663,663,1
|
|
20230828,130000,32373559,661,661,661,661,0
|
|
20230828,125900,32373559,661,662,662,661,927
|
|
20230828,125800,31760370,663,663,663,663,300
|
|
20230828,125700,31561470,663,663,663,663,0
|
|
20230828,125600,31561470,663,663,663,663,0
|
|
20230828,125500,31561470,663,663,663,663,0
|
|
20230828,125400,31561470,663,663,663,663,0
|
|
20230828,125300,31561470,663,663,663,663,0
|
|
20230828,125200,31561470,663,663,663,663,0
|
|
20230828,125100,31561470,663,663,663,663,0
|
|
20230828,125000,31561470,663,663,663,663,0
|
|
20230828,124900,31561470,663,663,663,663,0
|
|
20230828,124800,31561470,663,663,663,663,0
|
|
20230828,124700,31561470,663,663,663,663,0
|
|
20230828,124600,31561470,663,663,663,663,0
|
|
20230828,124500,31561470,663,663,663,663,0
|
|
20230828,124400,31561470,663,663,663,663,0
|
|
20230828,124300,31561470,663,663,663,663,0
|
|
20230828,124200,31561470,663,663,663,663,0
|
|
20230828,124100,31561470,663,663,663,663,0
|
|
20230828,124000,31561470,663,663,663,663,1
|
|
20230828,123900,31560807,663,663,663,663,0
|
|
20230828,123800,31560807,663,663,663,663,0
|
|
20230828,123700,31560807,663,663,663,663,0
|
|
20230828,123600,31560807,663,663,663,663,0
|
|
20230828,123500,31560807,663,663,663,663,0
|
|
20230828,123400,31560807,663,663,663,663,0
|
|
20230828,123300,31560807,663,663,663,663,0
|
|
20230828,123200,31560807,663,663,663,663,10
|
|
20230828,123100,31554177,662,662,662,662,0
|
|
20230828,123000,31554177,662,662,662,662,0
|
|
20230828,122900,31554177,662,662,662,662,0
|
|
20230828,122800,31554177,662,662,662,662,0
|
|
20230828,122700,31554177,662,662,662,662,0
|
|
20230828,122600,31554177,662,662,662,662,0
|
|
20230828,122500,31554177,662,662,662,662,0
|
|
20230828,122400,31554177,662,662,662,662,100
|
|
20230828,122300,31487977,662,662,662,662,0
|
|
20230828,122200,31487977,662,662,662,662,0
|
|
20230828,122100,31487977,662,662,662,662,0
|
|
20230828,122000,31487977,662,662,662,662,3
|
|
20230828,121900,31485991,662,662,662,662,0
|
|
20230828,121800,31485991,662,662,662,662,500
|
|
20230828,121700,31154991,663,663,663,663,200
|
|
20230828,121600,31022391,663,663,663,663,300
|
|
20230828,121500,30823491,663,663,663,663,1100
|
|
20230828,121400,30094191,666,666,666,666,0
|
|
20230828,121300,30094191,666,666,666,666,0
|
|
20230828,121200,30094191,666,663,666,663,101
|
|
20230828,121100,30027225,663,663,663,663,0
|
|
20230828,121000,30027225,663,663,663,663,1
|
|
20230828,120900,30026562,663,663,663,663,0
|
|
20230828,120800,30026562,663,663,663,663,1
|
|
20230828,120700,30025899,662,663,663,662,6000
|
|
20230828,120600,26048889,665,665,665,665,54
|
|
20230828,120500,26012979,665,665,665,665,0
|
|
20230828,120400,26012979,665,665,665,665,0
|
|
20230828,120300,26012979,665,664,665,664,2058
|
|
20230828,120200,24645263,663,664,664,663,548
|
|
20230828,120100,24281392,664,664,664,664,0
|
|
20230828,120000,24281392,664,664,664,664,0
|
|
20230828,115900,24281392,664,664,664,664,0
|
|
20230828,115800,24281392,664,664,664,664,0
|
|
20230828,115700,24281392,664,664,664,664,1
|
|
20230828,115600,24280728,662,662,662,662,0
|
|
20230828,115500,24280728,662,664,664,662,23
|
|
20230828,115400,24265488,664,664,664,664,0
|
|
20230828,115300,24265488,664,664,664,664,1
|
|
20230828,115200,24264824,663,664,664,663,1036
|
|
20230828,115100,23576956,664,664,664,664,0
|
|
20230828,115000,23576956,664,664,664,664,0
|
|
20230828,114900,23576956,664,664,664,664,0
|
|
20230828,114800,23576956,664,664,664,664,0
|
|
20230828,114700,23576956,664,664,664,664,0
|
|
20230828,114600,23576956,664,664,664,664,0
|
|
20230828,114500,23576956,664,664,664,664,0
|
|
20230828,114400,23576956,664,664,664,664,0
|
|
20230828,114300,23576956,664,664,664,664,3
|
|
20230828,114200,23574964,664,664,664,664,1
|
|
20230828,114100,23574300,662,664,664,662,15
|
|
20230828,114000,23564342,664,662,665,662,501
|
|
20230828,113900,23231877,664,663,664,663,2
|
|
20230828,113800,23230550,662,662,662,662,190
|
|
20230828,113700,23104770,661,661,661,661,184
|
|
20230828,113600,22983146,661,661,661,661,700
|
|
20230828,113500,22520446,661,661,661,661,0
|
|
20230828,113400,22520446,661,661,661,661,0
|
|
20230828,113300,22520446,661,660,661,660,344
|
|
20230828,113200,22293405,660,660,660,660,0
|
|
20230828,113100,22293405,660,660,660,660,0
|
|
20230828,113000,22293405,660,660,660,660,0
|
|
20230828,112900,22293405,660,660,660,660,0
|
|
20230828,112800,22293405,660,660,660,660,0
|
|
20230828,112700,22293405,660,660,660,660,0
|
|
20230828,112600,22293405,660,660,660,660,0
|
|
20230828,112500,22293405,660,660,660,660,0
|
|
20230828,112400,22293405,660,660,660,660,0
|
|
20230828,112300,22293405,660,660,660,660,0
|
|
20230828,112200,22293405,660,660,660,660,0
|
|
20230828,112100,22293405,660,660,660,660,0
|
|
20230828,112000,22293405,660,660,660,660,0
|
|
20230828,111900,22293405,660,660,660,660,0
|
|
20230828,111800,22293405,660,660,660,660,0
|
|
20230828,111700,22293405,660,660,660,660,0
|
|
20230828,111600,22293405,660,660,660,660,1
|
|
20230828,111500,22292745,659,659,659,659,0
|
|
20230828,111400,22292745,659,659,659,659,0
|
|
20230828,111300,22292745,659,659,659,659,700
|
|
20230828,111200,21831445,660,658,660,658,3301
|
|
20230828,111100,19657975,658,658,658,658,0
|
|
20230828,111000,19657975,658,658,658,658,0
|
|
20230828,110900,19657975,658,658,658,657,175
|
|
20230828,110800,19542998,657,657,657,657,1
|
|
20230828,110700,19542341,657,657,657,657,3
|
|
20230828,110600,19540370,657,657,658,657,106
|
|
20230828,110500,19470628,658,658,658,658,0
|
|
20230828,110400,19470628,658,658,659,657,81
|
|
20230828,110300,19417331,658,658,658,658,0
|
|
20230828,110200,19417331,658,658,658,658,0
|
|
20230828,110100,19417331,658,658,658,658,0
|
|
20230828,110000,19417331,658,658,658,658,0
|
|
20230828,105900,19417331,658,658,658,658,2
|
|
20230828,105800,19416015,658,658,658,658,0
|
|
20230828,105700,19416015,658,658,658,658,0
|
|
20230828,105600,19416015,658,658,658,658,0
|
|
20230828,105500,19416015,658,658,658,658,0
|
|
20230828,105400,19416015,658,658,658,658,500
|
|
20230828,105300,19087015,658,658,658,658,0
|
|
20230828,105200,19087015,658,658,658,658,0
|
|
20230828,105100,19087015,658,658,658,658,50
|
|
20230828,105000,19054115,658,658,658,658,0
|
|
20230828,104900,19054115,658,658,658,658,0
|
|
20230828,104800,19054115,658,658,658,658,0
|
|
20230828,104700,19054115,658,658,658,658,200
|
|
20230828,104600,18922515,658,658,658,658,0
|
|
20230828,104500,18922515,658,658,658,658,0
|
|
20230828,104400,18922515,658,658,658,658,0
|
|
20230828,104300,18922515,658,658,658,658,500
|
|
20230828,104200,18593515,658,658,658,658,0
|
|
20230828,104100,18593515,658,658,658,658,0
|
|
20230828,104000,18593515,658,658,658,658,0
|
|
20230828,103900,18593515,658,658,658,658,9
|
|
20230828,103800,18587593,658,658,658,658,0
|
|
20230828,103700,18587593,658,658,658,658,0
|
|
20230828,103600,18587593,658,658,658,658,1
|
|
20230828,103500,18586935,657,657,657,657,1
|
|
20230828,103400,18586278,653,653,653,653,0
|
|
20230828,103300,18586278,653,653,653,653,2501
|
|
20230828,103200,16953125,658,658,658,658,0
|
|
20230828,103100,16953125,658,658,658,658,1
|
|
20230828,103000,16952467,653,653,653,652,37
|
|
20230828,102900,16928307,653,653,653,653,0
|
|
20230828,102800,16928307,653,653,653,653,1002
|
|
20230828,102700,16274001,659,659,659,659,1
|
|
20230828,102600,16273342,652,657,657,651,2507
|
|
20230828,102500,14638481,657,656,657,653,3095
|
|
20230828,102400,12617242,657,657,657,657,1
|
|
20230828,102300,12616585,657,657,657,657,0
|
|
20230828,102200,12616585,657,657,657,657,200
|
|
20230828,102100,12485185,657,657,657,657,0
|
|
20230828,102000,12485185,657,660,660,656,3
|
|
20230828,101900,12483212,657,657,660,656,1703
|
|
20230828,101800,11364340,656,660,660,656,3003
|
|
20230828,101700,9394364,656,655,660,655,2077
|
|
20230828,101600,8030771,660,660,660,660,1
|
|
20230828,101500,8030111,656,655,656,655,2
|
|
20230828,101400,8028800,656,656,656,656,10
|
|
20230828,101300,8022240,656,656,656,656,0
|
|
20230828,101200,8022240,656,656,656,656,0
|
|
20230828,101100,8022240,656,655,656,655,374
|
|
20230828,101000,7776897,656,656,656,656,21
|
|
20230828,100900,7763121,656,656,656,656,0
|
|
20230828,100800,7763121,656,656,656,656,0
|
|
20230828,100700,7763121,656,655,656,655,2
|
|
20230828,100600,7761810,655,655,655,655,0
|
|
20230828,100500,7761810,655,655,655,655,0
|
|
20230828,100400,7761810,655,655,655,655,0
|
|
20230828,100300,7761810,655,655,655,655,0
|
|
20230828,100200,7761810,655,657,657,655,7000
|
|
20230828,100100,3171241,660,660,660,660,0
|
|
20230828,100000,3171241,660,660,660,660,0
|
|
20230828,095900,3171241,660,660,660,660,10
|
|
20230828,095800,3164641,657,657,657,657,0
|
|
20230828,095700,3164641,657,657,657,657,0
|
|
20230828,095600,3164641,657,657,657,657,209
|
|
20230828,095500,3027328,657,657,657,657,0
|
|
20230828,095400,3027328,657,657,657,657,0
|
|
20230828,095300,3027328,657,658,658,657,65
|
|
20230828,095200,2984622,657,657,657,657,500
|
|
20230828,095100,2656122,660,660,660,660,10
|
|
20230828,095000,2649522,657,657,657,657,0
|
|
20230828,094900,2649522,657,657,657,657,0
|
|
20230828,094800,2649522,657,658,658,657,79
|
|
20230828,094700,2597607,657,657,657,657,60
|
|
20230828,094600,2558187,657,657,657,657,0
|
|
20230828,094500,2558187,657,657,657,657,0
|
|
20230828,094400,2558187,657,657,657,657,0
|
|
20230828,094300,2558187,657,658,658,657,5
|
|
20230828,094200,2554898,660,660,660,660,0
|
|
20230828,094100,2554898,660,660,660,660,0
|
|
20230828,094000,2554898,660,660,660,660,0
|
|
20230828,093900,2554898,660,660,660,660,0
|
|
20230828,093800,2554898,660,660,660,660,24
|
|
20230828,093700,2539058,660,660,660,660,30
|
|
20230828,093600,2519258,660,660,660,660,100
|
|
20230828,093500,2453258,660,660,660,660,10
|
|
20230828,093400,2446658,660,660,660,660,0
|
|
20230828,093300,2446658,660,660,660,660,0
|
|
20230828,093200,2446658,660,660,660,660,10
|
|
20230828,093100,2440058,660,660,660,660,20
|
|
20230828,093000,2426858,660,660,660,660,0
|
|
20230828,092900,2426858,660,660,660,660,0
|
|
20230828,092800,2426858,660,660,660,660,130
|
|
20230828,092700,2341058,660,660,660,660,100
|
|
20230828,092600,2275058,660,661,661,660,1525
|
|
20230828,092500,1267043,661,661,661,661,0
|
|
20230828,092400,1267043,661,661,661,661,0
|
|
20230828,092300,1267043,661,661,661,661,1
|
|
20230828,092200,1266382,662,662,662,662,0
|
|
20230828,092100,1266382,662,662,662,662,0
|
|
20230828,092000,1266382,662,662,662,662,0
|
|
20230828,091900,1266382,662,662,662,662,0
|
|
20230828,091800,1266382,662,662,662,662,1
|
|
20230828,091700,1265720,658,658,658,658,269
|
|
20230828,091600,1088718,657,658,658,657,965
|
|
20230828,091500,454711,657,657,657,657,0
|
|
20230828,091400,454711,657,657,657,657,0
|
|
20230828,091300,454711,657,657,657,657,0
|
|
20230828,091200,454711,657,657,657,657,0
|
|
20230828,091100,454711,657,657,657,657,0
|
|
20230828,091000,454711,657,657,657,657,0
|
|
20230828,090900,454711,657,657,657,657,0
|
|
20230828,090800,454711,657,657,657,657,10
|
|
20230828,090700,448141,655,655,655,655,198
|
|
20230828,090600,318451,655,656,656,655,118
|
|
20230828,090500,241160,659,659,659,657,23
|
|
20230828,090400,226023,668,668,668,668,0
|
|
20230828,090300,226023,668,668,668,668,0
|
|
20230828,090200,226023,668,657,668,657,5
|
|
20230828,090100,222694,670,670,670,670,0
|
|
20230828,090000,222694,670,674,674,670,331
|