615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191200,147183631,697,697,697,697,1946
|
|
20230829,191100,147183631,697,697,697,697,0
|
|
20230829,191000,147183631,697,697,697,697,0
|
|
20230829,190900,147183631,697,697,697,697,0
|
|
20230829,190800,147183631,697,697,697,697,0
|
|
20230829,190700,147183631,697,697,697,697,0
|
|
20230829,190600,147183631,697,697,697,697,0
|
|
20230829,190500,147183631,697,697,697,697,0
|
|
20230829,190400,147183631,697,697,697,697,0
|
|
20230829,190300,147183631,697,697,697,697,0
|
|
20230829,190200,147183631,697,697,697,697,0
|
|
20230829,190100,147183631,697,697,697,697,0
|
|
20230829,190000,147183631,697,697,697,697,0
|
|
20230829,185900,147183631,697,697,697,697,0
|
|
20230829,185800,147183631,697,697,697,697,0
|
|
20230829,185700,147183631,697,697,697,697,0
|
|
20230829,185600,147183631,697,697,697,697,0
|
|
20230829,185500,147183631,697,697,697,697,0
|
|
20230829,185400,147183631,697,697,697,697,0
|
|
20230829,185300,147183631,697,697,697,697,0
|
|
20230829,185200,147183631,697,697,697,697,0
|
|
20230829,185100,147183631,697,697,697,697,0
|
|
20230829,185000,147183631,697,697,697,697,0
|
|
20230829,184900,147183631,697,697,697,697,0
|
|
20230829,184800,147183631,697,697,697,697,0
|
|
20230829,184700,147183631,697,697,697,697,0
|
|
20230829,184600,147183631,697,697,697,697,0
|
|
20230829,184500,147183631,697,697,697,697,0
|
|
20230829,184400,147183631,697,697,697,697,0
|
|
20230829,184300,147183631,697,697,697,697,0
|
|
20230829,184200,147183631,697,697,697,697,1946
|
|
20230829,184100,147183631,697,697,697,697,0
|
|
20230829,184000,147183631,697,697,697,697,0
|
|
20230829,183900,147183631,697,697,697,697,0
|
|
20230829,183800,147183631,697,697,697,697,0
|
|
20230829,183700,147183631,697,697,697,697,0
|
|
20230829,183600,147183631,697,697,697,697,0
|
|
20230829,183500,147183631,697,697,697,697,0
|
|
20230829,183400,147183631,697,697,697,697,0
|
|
20230829,183300,147183631,697,697,697,697,0
|
|
20230829,183200,147183631,697,697,697,697,0
|
|
20230829,183100,147183631,697,697,697,697,0
|
|
20230829,183000,147183631,697,697,697,697,0
|
|
20230829,182900,147183631,697,697,697,697,0
|
|
20230829,182800,147183631,697,697,697,697,0
|
|
20230829,182700,147183631,697,697,697,697,0
|
|
20230829,182600,147183631,697,697,697,697,0
|
|
20230829,182500,147183631,697,697,697,697,0
|
|
20230829,182400,147183631,697,697,697,697,0
|
|
20230829,182300,147183631,697,697,697,697,0
|
|
20230829,182200,147183631,697,697,697,697,0
|
|
20230829,182100,147183631,697,697,697,697,0
|
|
20230829,182000,147183631,697,697,697,697,0
|
|
20230829,181900,147183631,697,697,697,697,0
|
|
20230829,181800,147183631,697,697,697,697,0
|
|
20230829,181700,147183631,697,697,697,697,0
|
|
20230829,181600,147183631,697,697,697,697,0
|
|
20230829,181500,147183631,697,697,697,697,0
|
|
20230829,181400,147183631,697,697,697,697,0
|
|
20230829,181300,147183631,697,697,697,697,0
|
|
20230829,181200,147183631,697,697,697,697,1946
|
|
20230829,181100,147183631,697,697,697,697,0
|
|
20230829,181000,147183631,697,697,697,697,0
|
|
20230829,180900,147183631,697,697,697,697,0
|
|
20230829,180800,147183631,697,697,697,697,0
|
|
20230829,180700,147183631,697,697,697,697,0
|
|
20230829,180600,147183631,697,697,697,697,0
|
|
20230829,180500,147183631,697,697,697,697,0
|
|
20230829,180400,147183631,697,697,697,697,0
|
|
20230829,180300,147183631,697,697,697,697,0
|
|
20230829,180200,147183631,697,697,697,697,0
|
|
20230829,180100,147183631,697,697,697,697,0
|
|
20230829,180000,147183631,697,697,697,697,0
|
|
20230829,175900,147183631,697,697,697,697,0
|
|
20230829,175800,147183631,697,697,697,697,0
|
|
20230829,175700,147183631,697,697,697,697,0
|
|
20230829,175600,147183631,697,697,697,697,0
|
|
20230829,175500,147183631,697,697,697,697,0
|
|
20230829,175400,147183631,697,697,697,697,0
|
|
20230829,175300,147183631,697,697,697,697,0
|
|
20230829,175200,147183631,697,697,697,697,0
|
|
20230829,175100,147183631,697,697,697,697,0
|
|
20230829,175000,147183631,697,697,697,697,0
|
|
20230829,174900,147183631,697,697,697,697,0
|
|
20230829,174800,147183631,697,697,697,697,0
|
|
20230829,174700,147183631,697,697,697,697,0
|
|
20230829,174600,147183631,697,697,697,697,0
|
|
20230829,174500,147183631,697,697,697,697,0
|
|
20230829,174400,147183631,697,697,697,697,0
|
|
20230829,174300,147183631,697,697,697,697,0
|
|
20230829,174200,147183631,697,697,697,697,1946
|
|
20230829,174100,147183631,697,697,697,697,0
|
|
20230829,174000,147183631,697,697,697,697,0
|
|
20230829,173900,147183631,697,697,697,697,0
|
|
20230829,173800,147183631,697,697,697,697,0
|
|
20230829,173700,147183631,697,697,697,697,0
|
|
20230829,173600,147183631,697,697,697,697,0
|
|
20230829,173500,147183631,697,697,697,697,0
|
|
20230829,173400,147183631,697,697,697,697,0
|
|
20230829,173300,147183631,697,697,697,697,0
|
|
20230829,173200,147183631,697,697,697,697,0
|
|
20230829,173100,147183631,697,697,697,697,0
|
|
20230829,173000,147183631,697,697,697,697,0
|
|
20230829,172900,147183631,697,697,697,697,0
|
|
20230829,172800,147183631,697,697,697,697,0
|
|
20230829,172700,147183631,697,697,697,697,0
|
|
20230829,172600,147183631,697,697,697,697,0
|
|
20230829,172500,147183631,697,697,697,697,0
|
|
20230829,172400,147183631,697,697,697,697,0
|
|
20230829,172300,147183631,697,697,697,697,0
|
|
20230829,172200,147183631,697,697,697,697,0
|
|
20230829,172100,147183631,697,697,697,697,0
|
|
20230829,172000,147183631,697,697,697,697,0
|
|
20230829,171900,147183631,697,697,697,697,0
|
|
20230829,171800,147183631,697,697,697,697,0
|
|
20230829,171700,147183631,697,697,697,697,0
|
|
20230829,171600,147183631,697,697,697,697,0
|
|
20230829,171500,147183631,697,697,697,697,0
|
|
20230829,171400,147183631,697,697,697,697,0
|
|
20230829,171300,147183631,697,697,697,697,0
|
|
20230829,171200,147183631,697,697,697,697,1946
|
|
20230829,171100,147183631,697,697,697,697,0
|
|
20230829,171000,147183631,697,697,697,697,0
|
|
20230829,170900,147183631,697,697,697,697,0
|
|
20230829,170800,147183631,697,697,697,697,0
|
|
20230829,170700,147183631,697,697,697,697,0
|
|
20230829,170600,147183631,697,697,697,697,0
|
|
20230829,170500,147183631,697,697,697,697,0
|
|
20230829,170400,147183631,697,697,697,697,0
|
|
20230829,170300,147183631,697,697,697,697,0
|
|
20230829,170200,147183631,697,697,697,697,0
|
|
20230829,170100,147183631,697,697,697,697,0
|
|
20230829,170000,147183631,697,697,697,697,0
|
|
20230829,165900,147183631,697,697,697,697,0
|
|
20230829,165800,147183631,697,697,697,697,0
|
|
20230829,165700,147183631,697,697,697,697,0
|
|
20230829,165600,147183631,697,697,697,697,0
|
|
20230829,165500,147183631,697,697,697,697,0
|
|
20230829,165400,147183631,697,697,697,697,0
|
|
20230829,165300,147183631,697,697,697,697,0
|
|
20230829,165200,147183631,697,697,697,697,0
|
|
20230829,165100,147183631,697,697,697,697,0
|
|
20230829,165000,147183631,697,697,697,697,0
|
|
20230829,164900,147183631,697,697,697,697,0
|
|
20230829,164800,147183631,697,697,697,697,0
|
|
20230829,164700,147183631,697,697,697,697,0
|
|
20230829,164600,147183631,697,697,697,697,0
|
|
20230829,164500,147183631,697,697,697,697,0
|
|
20230829,164400,147183631,697,697,697,697,0
|
|
20230829,164300,147183631,697,697,697,697,0
|
|
20230829,164200,147183631,697,697,697,697,1946
|
|
20230829,164100,147183631,697,697,697,697,0
|
|
20230829,164000,147183631,697,697,697,697,0
|
|
20230829,163900,147183631,697,697,697,697,0
|
|
20230829,163800,147183631,697,697,697,697,0
|
|
20230829,163700,147183631,697,697,697,697,0
|
|
20230829,163600,147183631,697,697,697,697,0
|
|
20230829,163500,147183631,697,697,697,697,0
|
|
20230829,163400,147183631,697,697,697,697,0
|
|
20230829,163300,147183631,697,697,697,697,0
|
|
20230829,163200,147183631,697,697,697,697,0
|
|
20230829,163100,147183631,697,697,697,697,0
|
|
20230829,163000,147183631,697,697,697,697,0
|
|
20230829,162900,147183631,697,697,697,697,0
|
|
20230829,162800,147183631,697,697,697,697,0
|
|
20230829,162700,147183631,697,697,697,697,0
|
|
20230829,162600,147183631,697,697,697,697,0
|
|
20230829,162500,147183631,697,697,697,697,0
|
|
20230829,162400,147183631,697,697,697,697,0
|
|
20230829,162300,147183631,697,697,697,697,0
|
|
20230829,162200,147183631,697,697,697,697,0
|
|
20230829,162100,147183631,697,697,697,697,0
|
|
20230829,162000,147183631,697,697,697,697,0
|
|
20230829,161900,147183631,697,697,697,697,0
|
|
20230829,161800,147183631,697,697,697,697,0
|
|
20230829,161700,147183631,697,697,697,697,0
|
|
20230829,161600,147183631,697,697,697,697,0
|
|
20230829,161500,147183631,697,697,697,697,0
|
|
20230829,161400,147183631,697,697,697,697,0
|
|
20230829,161300,147183631,697,697,697,697,0
|
|
20230829,161200,147183631,697,697,697,697,1946
|
|
20230829,161100,147183631,697,697,697,697,0
|
|
20230829,161000,147183631,697,697,697,697,0
|
|
20230829,160900,147183631,697,697,697,697,0
|
|
20230829,160800,147183631,697,697,697,697,0
|
|
20230829,160700,147183631,697,697,697,697,0
|
|
20230829,160600,147183631,697,697,697,697,0
|
|
20230829,160500,147183631,697,697,697,697,0
|
|
20230829,160400,147183631,697,697,697,697,0
|
|
20230829,160300,147183631,697,697,697,697,0
|
|
20230829,160200,147183631,697,697,697,697,0
|
|
20230829,160100,147183631,697,697,697,697,0
|
|
20230829,160000,147183631,697,697,697,697,0
|
|
20230829,155900,147183631,697,697,697,697,0
|
|
20230829,155800,147183631,697,697,697,697,0
|
|
20230829,155700,147183631,697,697,697,697,0
|
|
20230829,155600,147183631,697,697,697,697,0
|
|
20230829,155500,147183631,697,697,697,697,0
|
|
20230829,155400,147183631,697,697,697,697,0
|
|
20230829,155300,147183631,697,697,697,697,0
|
|
20230829,155200,147183631,697,697,697,697,0
|
|
20230829,155100,147183631,697,697,697,697,0
|
|
20230829,155000,147183631,697,697,697,697,0
|
|
20230829,154900,147183631,697,697,697,697,0
|
|
20230829,154800,147183631,697,697,697,697,0
|
|
20230829,154700,147183631,697,697,697,697,0
|
|
20230829,154600,147183631,697,697,697,697,0
|
|
20230829,154500,147183631,697,697,697,697,0
|
|
20230829,154400,147183631,697,697,697,697,0
|
|
20230829,154300,147183631,697,697,697,697,0
|
|
20230829,154200,147183631,697,697,697,697,1946
|
|
20230829,154100,147183631,697,697,697,697,0
|
|
20230829,154000,147183631,697,697,697,697,0
|
|
20230829,153900,147183631,697,697,697,697,0
|
|
20230829,153800,147183631,697,697,697,697,0
|
|
20230829,153700,147183631,697,697,697,697,0
|
|
20230829,153600,147183631,697,697,697,697,0
|
|
20230829,153500,147183631,697,697,697,697,0
|
|
20230829,153400,147183631,697,697,697,697,0
|
|
20230829,153300,147183631,697,697,697,697,0
|
|
20230829,153200,147183631,697,697,697,697,0
|
|
20230829,153100,147183631,697,697,697,697,0
|
|
20230829,153000,147183631,697,697,697,697,1946
|
|
20230829,152900,145827269,697,697,697,697,0
|
|
20230829,152800,145827269,697,697,697,697,0
|
|
20230829,152700,145827269,697,697,697,697,0
|
|
20230829,152600,145827269,697,697,697,697,0
|
|
20230829,152500,145827269,697,697,697,697,0
|
|
20230829,152400,145827269,697,697,697,697,0
|
|
20230829,152300,145827269,697,697,697,697,0
|
|
20230829,152200,145827269,697,697,697,697,0
|
|
20230829,152100,145827269,697,697,697,697,0
|
|
20230829,152000,145827269,697,697,697,697,0
|
|
20230829,151900,145827269,697,695,697,695,3149
|
|
20230829,151800,143633162,697,697,697,697,44
|
|
20230829,151700,143602494,697,697,697,697,362
|
|
20230829,151600,143350180,697,697,697,697,0
|
|
20230829,151500,143350180,697,696,697,696,10
|
|
20230829,151400,143343211,693,693,693,693,0
|
|
20230829,151300,143343211,693,693,693,693,0
|
|
20230829,151200,143343211,693,693,693,693,0
|
|
20230829,151100,143343211,693,695,695,693,3000
|
|
20230829,151000,141263811,697,697,697,697,0
|
|
20230829,150900,141263811,697,697,697,697,0
|
|
20230829,150800,141263811,697,697,697,697,0
|
|
20230829,150700,141263811,697,697,697,697,0
|
|
20230829,150600,141263811,697,696,697,696,2
|
|
20230829,150500,141262418,693,695,695,693,1431
|
|
20230829,150400,140268710,697,697,697,697,4
|
|
20230829,150300,140265922,697,697,697,697,0
|
|
20230829,150200,140265922,697,697,697,696,513
|
|
20230829,150100,139908672,697,697,697,697,0
|
|
20230829,150000,139908672,697,697,697,696,11
|
|
20230829,145900,139901006,698,698,698,697,170
|
|
20230829,145800,139782514,697,697,697,697,2061
|
|
20230829,145700,138345997,697,697,697,697,0
|
|
20230829,145600,138345997,697,697,697,697,0
|
|
20230829,145500,138345997,697,697,697,697,0
|
|
20230829,145400,138345997,697,697,697,697,0
|
|
20230829,145300,138345997,697,697,697,697,0
|
|
20230829,145200,138345997,697,697,697,697,0
|
|
20230829,145100,138345997,697,697,697,696,54
|
|
20230829,145000,138308360,697,696,697,696,6
|
|
20230829,144900,138304183,697,697,697,697,0
|
|
20230829,144800,138304183,697,697,697,697,0
|
|
20230829,144700,138304183,697,697,697,697,0
|
|
20230829,144600,138304183,697,697,697,697,0
|
|
20230829,144500,138304183,697,697,697,697,3
|
|
20230829,144400,138302092,697,697,697,697,54
|
|
20230829,144300,138264454,697,697,697,697,0
|
|
20230829,144200,138264454,697,697,697,697,0
|
|
20230829,144100,138264454,697,697,697,697,0
|
|
20230829,144000,138264454,697,697,697,697,0
|
|
20230829,143900,138264454,697,697,697,697,0
|
|
20230829,143800,138264454,697,697,697,697,4
|
|
20230829,143700,138261666,697,697,697,697,286
|
|
20230829,143600,138062324,696,696,696,696,0
|
|
20230829,143500,138062324,696,696,696,696,784
|
|
20230829,143400,137516660,696,696,696,696,717
|
|
20230829,143300,137017628,696,696,696,696,0
|
|
20230829,143200,137017628,696,696,696,696,0
|
|
20230829,143100,137017628,696,696,696,696,0
|
|
20230829,143000,137017628,696,696,696,696,0
|
|
20230829,142900,137017628,696,696,696,696,0
|
|
20230829,142800,137017628,696,696,696,696,0
|
|
20230829,142700,137017628,696,696,696,696,0
|
|
20230829,142600,137017628,696,696,696,696,43
|
|
20230829,142500,136987700,696,696,696,696,0
|
|
20230829,142400,136987700,696,696,696,696,100
|
|
20230829,142300,136918100,696,696,696,696,0
|
|
20230829,142200,136918100,696,695,696,695,3
|
|
20230829,142100,136916014,696,696,696,696,1
|
|
20230829,142000,136915318,696,696,696,696,0
|
|
20230829,141900,136915318,696,696,696,696,3
|
|
20230829,141800,136913230,693,693,693,693,0
|
|
20230829,141700,136913230,693,695,695,693,399
|
|
20230829,141600,136636370,696,696,696,696,1001
|
|
20230829,141500,135939674,696,696,696,696,100
|
|
20230829,141400,135870074,696,696,696,696,0
|
|
20230829,141300,135870074,696,696,696,696,0
|
|
20230829,141200,135870074,696,696,696,696,0
|
|
20230829,141100,135870074,696,696,696,696,3
|
|
20230829,141000,135867986,696,696,696,696,0
|
|
20230829,140900,135867986,696,696,696,696,0
|
|
20230829,140800,135867986,696,696,696,696,0
|
|
20230829,140700,135867986,696,696,696,696,0
|
|
20230829,140600,135867986,696,696,696,696,0
|
|
20230829,140500,135867986,696,696,696,696,0
|
|
20230829,140400,135867986,696,695,696,695,30
|
|
20230829,140300,135847135,693,693,693,692,2669
|
|
20230829,140200,133998424,696,696,696,693,304
|
|
20230829,140100,133787738,693,693,693,693,2034
|
|
20230829,140000,132378176,693,695,695,693,8100
|
|
20230829,135900,126762217,696,696,696,696,0
|
|
20230829,135800,126762217,696,696,696,696,0
|
|
20230829,135700,126762217,696,696,696,696,2
|
|
20230829,135600,126760825,696,696,696,696,5
|
|
20230829,135500,126757345,696,696,696,696,202
|
|
20230829,135400,126616753,696,696,696,696,0
|
|
20230829,135300,126616753,696,696,696,696,0
|
|
20230829,135200,126616753,696,696,696,696,20
|
|
20230829,135100,126602833,696,696,696,696,0
|
|
20230829,135000,126602833,696,696,696,696,0
|
|
20230829,134900,126602833,696,696,696,696,3
|
|
20230829,134800,126600745,696,696,696,696,0
|
|
20230829,134700,126600745,696,694,696,694,3229
|
|
20230829,134600,124359817,696,696,696,696,10
|
|
20230829,134500,124352857,694,694,694,694,514
|
|
20230829,134400,123996141,697,697,697,697,0
|
|
20230829,134300,123996141,697,694,697,694,3500
|
|
20230829,134200,121564329,696,696,696,696,0
|
|
20230829,134100,121564329,696,694,697,694,5448
|
|
20230829,134000,117783186,695,695,695,695,0
|
|
20230829,133900,117783186,695,695,695,695,68
|
|
20230829,133800,117735926,696,696,696,696,1
|
|
20230829,133700,117735230,695,695,696,695,41
|
|
20230829,133600,117706734,696,696,696,696,0
|
|
20230829,133500,117706734,696,696,696,696,0
|
|
20230829,133400,117706734,696,696,696,696,0
|
|
20230829,133300,117706734,696,696,696,696,0
|
|
20230829,133200,117706734,696,696,696,696,22
|
|
20230829,133100,117691422,695,697,697,695,242
|
|
20230829,133000,117523230,695,695,695,695,5
|
|
20230829,132900,117519755,697,697,697,697,0
|
|
20230829,132800,117519755,697,697,697,697,0
|
|
20230829,132700,117519755,697,697,697,697,0
|
|
20230829,132600,117519755,697,697,697,697,100
|
|
20230829,132500,117450055,697,697,697,697,0
|
|
20230829,132400,117450055,697,697,697,697,13
|
|
20230829,132300,117440994,697,697,697,697,0
|
|
20230829,132200,117440994,697,697,697,697,0
|
|
20230829,132100,117440994,697,697,697,697,32
|
|
20230829,132000,117418690,697,697,697,697,4
|
|
20230829,131900,117415902,697,697,697,697,0
|
|
20230829,131800,117415902,697,697,697,697,0
|
|
20230829,131700,117415902,697,695,697,695,1112
|
|
20230829,131600,116643058,695,696,696,694,10684
|
|
20230829,131500,109219444,698,698,698,698,0
|
|
20230829,131400,109219444,698,698,698,698,1
|
|
20230829,131300,109218746,697,697,697,697,0
|
|
20230829,131200,109218746,697,697,697,697,1
|
|
20230829,131100,109218049,698,698,698,698,50
|
|
20230829,131000,109183149,698,698,698,698,0
|
|
20230829,130900,109183149,698,696,698,696,3
|
|
20230829,130800,109181059,696,696,696,696,1
|
|
20230829,130700,109180363,698,698,698,698,500
|
|
20230829,130600,108831363,696,696,696,696,1345
|
|
20230829,130500,107895243,696,698,698,696,286
|
|
20230829,130400,107695812,698,698,698,698,20
|
|
20230829,130300,107681852,697,697,697,697,0
|
|
20230829,130200,107681852,697,698,698,697,103
|
|
20230829,130100,107610011,697,697,697,697,0
|
|
20230829,130000,107610011,697,697,697,697,0
|
|
20230829,125900,107610011,697,697,697,697,0
|
|
20230829,125800,107610011,697,697,697,697,0
|
|
20230829,125700,107610011,697,697,697,697,7
|
|
20230829,125600,107605132,697,697,697,697,0
|
|
20230829,125500,107605132,697,697,697,697,0
|
|
20230829,125400,107605132,697,696,697,696,66
|
|
20230829,125300,107559195,696,696,696,695,423
|
|
20230829,125200,107264790,697,697,697,697,0
|
|
20230829,125100,107264790,697,697,697,697,1
|
|
20230829,125000,107264093,697,697,697,697,0
|
|
20230829,124900,107264093,697,697,697,697,2000
|
|
20230829,124800,105870093,697,697,697,697,0
|
|
20230829,124700,105870093,697,697,697,697,506
|
|
20230829,124600,105517411,697,697,697,697,1000
|
|
20230829,124500,104820411,697,696,697,696,101
|
|
20230829,124400,104750114,697,697,697,697,0
|
|
20230829,124300,104750114,697,697,697,697,7
|
|
20230829,124200,104745235,698,698,698,698,0
|
|
20230829,124100,104745235,698,698,698,698,0
|
|
20230829,124000,104745235,698,698,698,698,23
|
|
20230829,123900,104729181,698,698,698,698,0
|
|
20230829,123800,104729181,698,697,698,697,4
|
|
20230829,123700,104726391,697,697,697,697,3
|
|
20230829,123600,104724300,698,698,698,698,0
|
|
20230829,123500,104724300,698,698,698,698,0
|
|
20230829,123400,104724300,698,698,698,698,224
|
|
20230829,123300,104567948,698,698,698,698,0
|
|
20230829,123200,104567948,698,698,698,698,0
|
|
20230829,123100,104567948,698,698,698,698,100
|
|
20230829,123000,104498148,698,698,698,698,0
|
|
20230829,122900,104498148,698,698,698,698,2
|
|
20230829,122800,104496752,695,697,697,695,2600
|
|
20230829,122700,102689619,698,698,698,698,10
|
|
20230829,122600,102682639,698,698,698,698,12
|
|
20230829,122500,102674263,698,698,698,698,0
|
|
20230829,122400,102674263,698,698,698,698,0
|
|
20230829,122300,102674263,698,698,698,698,0
|
|
20230829,122200,102674263,698,698,698,698,0
|
|
20230829,122100,102674263,698,698,698,698,0
|
|
20230829,122000,102674263,698,698,698,698,91
|
|
20230829,121900,102610745,697,697,697,697,300
|
|
20230829,121800,102401645,697,697,697,697,63
|
|
20230829,121700,102357734,697,697,697,697,0
|
|
20230829,121600,102357734,697,697,697,697,2
|
|
20230829,121500,102356340,696,697,697,696,3
|
|
20230829,121400,102354250,697,697,697,697,323
|
|
20230829,121300,102129119,697,697,697,697,20
|
|
20230829,121200,102115179,698,698,698,698,0
|
|
20230829,121100,102115179,698,698,698,698,0
|
|
20230829,121000,102115179,698,698,698,698,0
|
|
20230829,120900,102115179,698,698,698,698,0
|
|
20230829,120800,102115179,698,698,698,698,500
|
|
20230829,120700,101766179,698,698,698,698,0
|
|
20230829,120600,101766179,698,698,698,698,2
|
|
20230829,120500,101764783,698,698,698,698,0
|
|
20230829,120400,101764783,698,698,698,698,0
|
|
20230829,120300,101764783,698,698,698,698,0
|
|
20230829,120200,101764783,698,698,698,698,0
|
|
20230829,120100,101764783,698,698,698,698,1
|
|
20230829,120000,101764085,695,697,697,695,4000
|
|
20230829,115900,98983096,698,698,698,698,0
|
|
20230829,115800,98983096,698,698,698,698,100
|
|
20230829,115700,98913296,698,698,698,698,0
|
|
20230829,115600,98913296,698,698,698,698,1
|
|
20230829,115500,98912598,698,698,698,698,0
|
|
20230829,115400,98912598,698,698,698,698,169
|
|
20230829,115300,98794636,698,698,698,698,2
|
|
20230829,115200,98793240,698,698,698,698,0
|
|
20230829,115100,98793240,698,697,698,697,2
|
|
20230829,115000,98791845,698,698,698,698,0
|
|
20230829,114900,98791845,698,698,698,698,0
|
|
20230829,114800,98791845,698,698,698,698,0
|
|
20230829,114700,98791845,698,697,698,697,4
|
|
20230829,114600,98789055,698,698,698,698,0
|
|
20230829,114500,98789055,698,698,698,698,0
|
|
20230829,114400,98789055,698,698,698,698,30
|
|
20230829,114300,98768115,695,696,696,695,2051
|
|
20230829,114200,97342668,698,698,698,698,1002
|
|
20230829,114100,96643272,694,695,695,694,2598
|
|
20230829,114000,94839760,695,697,697,694,6953
|
|
20230829,113900,90010394,699,699,699,699,0
|
|
20230829,113800,90010394,699,699,699,699,0
|
|
20230829,113700,90010394,699,699,699,699,58
|
|
20230829,113600,89969852,699,699,699,699,84
|
|
20230829,113500,89911136,699,699,699,699,2
|
|
20230829,113400,89909738,694,694,694,694,23
|
|
20230829,113300,89893776,695,695,695,695,0
|
|
20230829,113200,89893776,695,696,696,695,9000
|
|
20230829,113100,83636765,699,699,699,699,11
|
|
20230829,113000,83629076,699,699,699,699,0
|
|
20230829,112900,83629076,699,699,699,699,0
|
|
20230829,112800,83629076,699,699,699,699,0
|
|
20230829,112700,83629076,699,699,699,699,0
|
|
20230829,112600,83629076,699,699,699,699,0
|
|
20230829,112500,83629076,699,698,699,698,4
|
|
20230829,112400,83626282,699,699,699,699,0
|
|
20230829,112300,83626282,699,699,699,699,0
|
|
20230829,112200,83626282,699,699,699,699,0
|
|
20230829,112100,83626282,699,699,699,699,0
|
|
20230829,112000,83626282,699,699,699,699,0
|
|
20230829,111900,83626282,699,699,699,699,2
|
|
20230829,111800,83624884,699,697,699,697,5002
|
|
20230829,111700,80138486,698,699,699,698,2385
|
|
20230829,111600,78472631,700,700,700,700,1
|
|
20230829,111500,78471931,700,700,700,700,0
|
|
20230829,111400,78471931,700,699,700,699,1066
|
|
20230829,111300,77726795,700,700,700,700,0
|
|
20230829,111200,77726795,700,700,700,700,23
|
|
20230829,111100,77710695,700,700,700,700,2
|
|
20230829,111000,77709295,699,699,699,699,21
|
|
20230829,110900,77694616,699,699,699,699,0
|
|
20230829,110800,77694616,699,699,699,699,1
|
|
20230829,110700,77693917,700,700,700,700,0
|
|
20230829,110600,77693917,700,699,700,699,108
|
|
20230829,110500,77618423,699,699,699,699,0
|
|
20230829,110400,77618423,699,699,699,699,41
|
|
20230829,110300,77589764,699,699,699,699,0
|
|
20230829,110200,77589764,699,699,699,699,0
|
|
20230829,110100,77589764,699,699,699,699,100
|
|
20230829,110000,77519864,700,700,700,700,0
|
|
20230829,105900,77519864,700,700,700,700,3999
|
|
20230829,105800,74720564,700,699,700,699,4150
|
|
20230829,105700,71815584,699,699,699,699,0
|
|
20230829,105600,71815584,699,699,699,699,1346
|
|
20230829,105500,70874730,699,699,699,698,12
|
|
20230829,105400,70866343,699,699,699,699,1
|
|
20230829,105300,70865644,695,695,699,695,187
|
|
20230829,105200,70735103,695,695,695,695,0
|
|
20230829,105100,70735103,695,695,695,695,0
|
|
20230829,105000,70735103,695,696,696,695,2050
|
|
20230829,104900,69308353,696,696,696,696,47
|
|
20230829,104800,69275641,696,696,696,696,834
|
|
20230829,104700,68695177,696,696,696,696,8000
|
|
20230829,104600,63127177,696,696,696,696,2000
|
|
20230829,104500,61735177,696,696,696,696,100
|
|
20230829,104400,61665577,695,698,698,695,500
|
|
20230829,104300,61316931,699,699,699,699,0
|
|
20230829,104200,61316931,699,699,699,699,0
|
|
20230829,104100,61316931,699,699,699,699,10
|
|
20230829,104000,61309941,699,699,699,699,0
|
|
20230829,103900,61309941,699,699,699,699,1000
|
|
20230829,103800,60610941,700,700,700,700,0
|
|
20230829,103700,60610941,700,700,700,700,0
|
|
20230829,103600,60610941,700,700,700,700,3
|
|
20230829,103500,60608841,700,700,700,700,2403
|
|
20230829,103400,58926741,700,700,700,700,8
|
|
20230829,103300,58921141,700,700,700,700,101
|
|
20230829,103200,58850441,700,700,700,699,15
|
|
20230829,103100,58839942,700,699,700,699,16
|
|
20230829,103000,58828754,698,698,698,698,125
|
|
20230829,102900,58741504,698,698,698,698,118
|
|
20230829,102800,58659140,698,697,698,697,294
|
|
20230829,102700,58454122,698,698,698,698,0
|
|
20230829,102600,58454122,698,698,698,698,0
|
|
20230829,102500,58454122,698,698,698,698,0
|
|
20230829,102400,58454122,698,698,698,698,0
|
|
20230829,102300,58454122,698,698,698,698,1
|
|
20230829,102200,58453424,698,698,698,698,1000
|
|
20230829,102100,57755424,698,698,698,698,0
|
|
20230829,102000,57755424,698,698,698,698,102
|
|
20230829,101900,57684228,697,697,697,697,1829
|
|
20230829,101800,56409415,697,697,697,697,1000
|
|
20230829,101700,55712415,697,697,697,697,4136
|
|
20230829,101600,52829623,697,697,697,697,0
|
|
20230829,101500,52829623,697,697,697,697,2
|
|
20230829,101400,52828229,695,695,695,695,0
|
|
20230829,101300,52828229,695,695,695,695,5
|
|
20230829,101200,52824754,697,697,697,697,0
|
|
20230829,101100,52824754,697,697,697,697,10
|
|
20230829,101000,52817784,697,697,697,697,1000
|
|
20230829,100900,52120784,693,695,695,693,5000
|
|
20230829,100800,48655780,697,697,697,697,4
|
|
20230829,100700,48652992,693,696,697,693,1005
|
|
20230829,100600,47956306,693,693,693,693,500
|
|
20230829,100500,47609806,693,693,693,693,6
|
|
20230829,100400,47605648,693,696,696,693,3399
|
|
20230829,100300,45249826,697,697,697,693,6239
|
|
20230829,100200,40923038,698,698,698,698,0
|
|
20230829,100100,40923038,698,698,698,698,0
|
|
20230829,100000,40923038,698,698,698,698,100
|
|
20230829,095900,40853238,698,698,698,698,0
|
|
20230829,095800,40853238,698,698,698,698,0
|
|
20230829,095700,40853238,698,698,698,698,0
|
|
20230829,095600,40853238,698,698,698,698,0
|
|
20230829,095500,40853238,698,698,698,698,0
|
|
20230829,095400,40853238,698,694,698,694,97
|
|
20230829,095300,40785789,694,697,697,694,5881
|
|
20230829,095200,36700547,698,698,698,698,52
|
|
20230829,095100,36664251,699,699,699,699,0
|
|
20230829,095000,36664251,699,699,699,699,0
|
|
20230829,094900,36664251,699,699,699,699,0
|
|
20230829,094800,36664251,699,699,699,699,0
|
|
20230829,094700,36664251,699,699,699,699,0
|
|
20230829,094600,36664251,699,698,699,698,2
|
|
20230829,094500,36662854,696,696,696,696,1
|
|
20230829,094400,36662158,696,698,698,696,1001
|
|
20230829,094300,35965394,699,699,699,699,0
|
|
20230829,094200,35965394,699,699,699,699,0
|
|
20230829,094100,35965394,699,699,699,699,2
|
|
20230829,094000,35963996,699,700,700,699,3
|
|
20230829,093900,35961897,699,699,699,699,0
|
|
20230829,093800,35961897,699,699,699,699,14
|
|
20230829,093700,35952111,700,700,700,700,11
|
|
20230829,093600,35944411,700,697,700,697,297
|
|
20230829,093500,35737342,697,701,701,697,627
|
|
20230829,093400,35300315,701,701,701,701,10
|
|
20230829,093300,35293305,700,700,700,700,0
|
|
20230829,093200,35293305,700,701,701,697,1003
|
|
20230829,093100,34593717,699,701,701,699,149
|
|
20230829,093000,34489466,701,699,701,699,37
|
|
20230829,092900,34463576,701,701,701,701,2
|
|
20230829,092800,34462174,701,701,701,701,2
|
|
20230829,092700,34460772,698,698,701,698,92
|
|
20230829,092600,34396550,699,699,699,699,400
|
|
20230829,092500,34116950,702,701,702,701,71
|
|
20230829,092400,34067171,703,703,703,703,0
|
|
20230829,092300,34067171,703,703,703,703,0
|
|
20230829,092200,34067171,703,702,703,702,5
|
|
20230829,092100,34063657,703,703,703,703,0
|
|
20230829,092000,34063657,703,703,703,703,48
|
|
20230829,091900,34029913,698,700,700,698,240
|
|
20230829,091800,33862369,703,702,703,698,141
|
|
20230829,091700,33763686,704,700,704,700,4584
|
|
20230829,091600,30544133,700,700,700,700,1720
|
|
20230829,091500,29340133,703,701,703,701,611
|
|
20230829,091400,28911255,701,700,701,700,2068
|
|
20230829,091300,27461650,701,698,701,696,501
|
|
20230829,091200,27112791,694,697,698,693,5082
|
|
20230829,091100,23575614,697,699,702,697,5309
|
|
20230829,091000,19850482,697,698,699,697,5119
|
|
20230829,090900,16280215,699,699,699,699,0
|
|
20230829,090800,16280215,699,699,699,699,0
|
|
20230829,090700,16280215,699,699,699,699,100
|
|
20230829,090600,16210315,700,700,700,700,3003
|
|
20230829,090500,14108215,697,697,697,697,5
|
|
20230829,090400,14104730,699,701,701,699,1044
|
|
20230829,090300,13374170,703,703,703,699,5179
|
|
20230829,090200,9738586,701,703,703,701,1260
|
|
20230829,090100,8853879,703,697,703,697,299
|
|
20230829,090000,8644460,699,695,699,694,12402
|