608 lines
26 KiB
CSV
608 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,190500,271354422,333,333,333,333,13616
|
|
20230809,190400,271354422,333,333,333,333,0
|
|
20230809,190300,271354422,333,333,333,333,0
|
|
20230809,190200,271354422,333,333,333,333,0
|
|
20230809,190100,271354422,333,333,333,333,0
|
|
20230809,190000,271354422,333,333,333,333,0
|
|
20230809,185900,271354422,333,333,333,333,0
|
|
20230809,185800,271354422,333,333,333,333,0
|
|
20230809,185700,271354422,333,333,333,333,0
|
|
20230809,185600,271354422,333,333,333,333,0
|
|
20230809,185500,271354422,333,333,333,333,0
|
|
20230809,185400,271354422,333,333,333,333,0
|
|
20230809,185300,271354422,333,333,333,333,0
|
|
20230809,185200,271354422,333,333,333,333,0
|
|
20230809,185100,271354422,333,333,333,333,0
|
|
20230809,185000,271354422,333,333,333,333,0
|
|
20230809,184900,271354422,333,333,333,333,0
|
|
20230809,184800,271354422,333,333,333,333,0
|
|
20230809,184700,271354422,333,333,333,333,0
|
|
20230809,184600,271354422,333,333,333,333,0
|
|
20230809,184500,271354422,333,333,333,333,0
|
|
20230809,184400,271354422,333,333,333,333,0
|
|
20230809,184300,271354422,333,333,333,333,0
|
|
20230809,184200,271354422,333,333,333,333,0
|
|
20230809,184100,271354422,333,333,333,333,0
|
|
20230809,184000,271354422,333,333,333,333,0
|
|
20230809,183900,271354422,333,333,333,333,0
|
|
20230809,183800,271354422,333,333,333,333,0
|
|
20230809,183700,271354422,333,333,333,333,0
|
|
20230809,183600,271354422,333,333,333,333,0
|
|
20230809,183500,271354422,333,333,333,333,13616
|
|
20230809,183400,271354422,333,333,333,333,0
|
|
20230809,183300,271354422,333,333,333,333,0
|
|
20230809,183200,271354422,333,333,333,333,0
|
|
20230809,183100,271354422,333,333,333,333,0
|
|
20230809,183000,271354422,333,333,333,333,0
|
|
20230809,182900,271354422,333,333,333,333,0
|
|
20230809,182800,271354422,333,333,333,333,0
|
|
20230809,182700,271354422,333,333,333,333,0
|
|
20230809,182600,271354422,333,333,333,333,0
|
|
20230809,182500,271354422,333,333,333,333,0
|
|
20230809,182400,271354422,333,333,333,333,0
|
|
20230809,182300,271354422,333,333,333,333,0
|
|
20230809,182200,271354422,333,333,333,333,0
|
|
20230809,182100,271354422,333,333,333,333,0
|
|
20230809,182000,271354422,333,333,333,333,0
|
|
20230809,181900,271354422,333,333,333,333,0
|
|
20230809,181800,271354422,333,333,333,333,0
|
|
20230809,181700,271354422,333,333,333,333,0
|
|
20230809,181600,271354422,333,333,333,333,0
|
|
20230809,181500,271354422,333,333,333,333,0
|
|
20230809,181400,271354422,333,333,333,333,0
|
|
20230809,181300,271354422,333,333,333,333,0
|
|
20230809,181200,271354422,333,333,333,333,0
|
|
20230809,181100,271354422,333,333,333,333,0
|
|
20230809,181000,271354422,333,333,333,333,0
|
|
20230809,180900,271354422,333,333,333,333,0
|
|
20230809,180800,271354422,333,333,333,333,0
|
|
20230809,180700,271354422,333,333,333,333,0
|
|
20230809,180600,271354422,333,333,333,333,0
|
|
20230809,180500,271354422,333,333,333,333,13616
|
|
20230809,180400,271354422,333,333,333,333,0
|
|
20230809,180300,271354422,333,333,333,333,0
|
|
20230809,180200,271354422,333,333,333,333,0
|
|
20230809,180100,271354422,333,333,333,333,0
|
|
20230809,180000,271354422,333,333,333,333,0
|
|
20230809,175900,271354422,333,333,333,333,0
|
|
20230809,175800,271354422,333,333,333,333,0
|
|
20230809,175700,271354422,333,333,333,333,0
|
|
20230809,175600,271354422,333,333,333,333,0
|
|
20230809,175500,271354422,333,333,333,333,0
|
|
20230809,175400,271354422,333,333,333,333,0
|
|
20230809,175300,271354422,333,333,333,333,0
|
|
20230809,175200,271354422,333,333,333,333,0
|
|
20230809,175100,271354422,333,333,333,333,0
|
|
20230809,175000,271354422,333,333,333,333,0
|
|
20230809,174900,271354422,333,333,333,333,0
|
|
20230809,174800,271354422,333,333,333,333,0
|
|
20230809,174700,271354422,333,333,333,333,0
|
|
20230809,174600,271354422,333,333,333,333,0
|
|
20230809,174500,271354422,333,333,333,333,0
|
|
20230809,174400,271354422,333,333,333,333,0
|
|
20230809,174300,271354422,333,333,333,333,0
|
|
20230809,174200,271354422,333,333,333,333,0
|
|
20230809,174100,271354422,333,333,333,333,0
|
|
20230809,174000,271354422,333,333,333,333,0
|
|
20230809,173900,271354422,333,333,333,333,0
|
|
20230809,173800,271354422,333,333,333,333,0
|
|
20230809,173700,271354422,333,333,333,333,0
|
|
20230809,173600,271354422,333,333,333,333,0
|
|
20230809,173500,271354422,333,333,333,333,13616
|
|
20230809,173400,271354422,333,333,333,333,0
|
|
20230809,173300,271354422,333,333,333,333,0
|
|
20230809,173200,271354422,333,333,333,333,0
|
|
20230809,173100,271354422,333,333,333,333,0
|
|
20230809,173000,271354422,333,333,333,333,0
|
|
20230809,172900,271354422,333,333,333,333,0
|
|
20230809,172800,271354422,333,333,333,333,0
|
|
20230809,172700,271354422,333,333,333,333,0
|
|
20230809,172600,271354422,333,333,333,333,0
|
|
20230809,172500,271354422,333,333,333,333,0
|
|
20230809,172400,271354422,333,333,333,333,0
|
|
20230809,172300,271354422,333,333,333,333,0
|
|
20230809,172200,271354422,333,333,333,333,0
|
|
20230809,172100,271354422,333,333,333,333,0
|
|
20230809,172000,271354422,333,333,333,333,0
|
|
20230809,171900,271354422,333,333,333,333,0
|
|
20230809,171800,271354422,333,333,333,333,0
|
|
20230809,171700,271354422,333,333,333,333,0
|
|
20230809,171600,271354422,333,333,333,333,0
|
|
20230809,171500,271354422,333,333,333,333,0
|
|
20230809,171400,271354422,333,333,333,333,0
|
|
20230809,171300,271354422,333,333,333,333,0
|
|
20230809,171200,271354422,333,333,333,333,0
|
|
20230809,171100,271354422,333,333,333,333,0
|
|
20230809,171000,271354422,333,333,333,333,0
|
|
20230809,170900,271354422,333,333,333,333,0
|
|
20230809,170800,271354422,333,333,333,333,0
|
|
20230809,170700,271354422,333,333,333,333,0
|
|
20230809,170600,271354422,333,333,333,333,0
|
|
20230809,170500,271354422,333,333,333,333,13616
|
|
20230809,170400,271354422,333,333,333,333,0
|
|
20230809,170300,271354422,333,333,333,333,0
|
|
20230809,170200,271354422,333,333,333,333,0
|
|
20230809,170100,271354422,333,333,333,333,0
|
|
20230809,170000,271354422,333,333,333,333,0
|
|
20230809,165900,271354422,333,333,333,333,0
|
|
20230809,165800,271354422,333,333,333,333,0
|
|
20230809,165700,271354422,333,333,333,333,0
|
|
20230809,165600,271354422,333,333,333,333,0
|
|
20230809,165500,271354422,333,333,333,333,0
|
|
20230809,165400,271354422,333,333,333,333,0
|
|
20230809,165300,271354422,333,333,333,333,0
|
|
20230809,165200,271354422,333,333,333,333,0
|
|
20230809,165100,271354422,333,333,333,333,0
|
|
20230809,165000,271354422,333,333,333,333,0
|
|
20230809,164900,271354422,333,333,333,333,0
|
|
20230809,164800,271354422,333,333,333,333,0
|
|
20230809,164700,271354422,333,333,333,333,0
|
|
20230809,164600,271354422,333,333,333,333,0
|
|
20230809,164500,271354422,333,333,333,333,0
|
|
20230809,164400,271354422,333,333,333,333,0
|
|
20230809,164300,271354422,333,333,333,333,0
|
|
20230809,164200,271354422,333,333,333,333,0
|
|
20230809,164100,271354422,333,333,333,333,0
|
|
20230809,164000,271354422,333,333,333,333,0
|
|
20230809,163900,271354422,333,333,333,333,0
|
|
20230809,163800,271354422,333,333,333,333,0
|
|
20230809,163700,271354422,333,333,333,333,0
|
|
20230809,163600,271354422,333,333,333,333,0
|
|
20230809,163500,271354422,333,333,333,333,13616
|
|
20230809,163400,271354422,333,333,333,333,0
|
|
20230809,163300,271354422,333,333,333,333,0
|
|
20230809,163200,271354422,333,333,333,333,0
|
|
20230809,163100,271354422,333,333,333,333,0
|
|
20230809,163000,271354422,333,333,333,333,0
|
|
20230809,162900,271354422,333,333,333,333,0
|
|
20230809,162800,271354422,333,333,333,333,0
|
|
20230809,162700,271354422,333,333,333,333,0
|
|
20230809,162600,271354422,333,333,333,333,0
|
|
20230809,162500,271354422,333,333,333,333,0
|
|
20230809,162400,271354422,333,333,333,333,0
|
|
20230809,162300,271354422,333,333,333,333,0
|
|
20230809,162200,271354422,333,333,333,333,0
|
|
20230809,162100,271354422,333,333,333,333,0
|
|
20230809,162000,271354422,333,333,333,333,0
|
|
20230809,161900,271354422,333,333,333,333,0
|
|
20230809,161800,271354422,333,333,333,333,0
|
|
20230809,161700,271354422,333,333,333,333,0
|
|
20230809,161600,271354422,333,333,333,333,0
|
|
20230809,161500,271354422,333,333,333,333,0
|
|
20230809,161400,271354422,333,333,333,333,0
|
|
20230809,161300,271354422,333,333,333,333,0
|
|
20230809,161200,271354422,333,333,333,333,0
|
|
20230809,161100,271354422,333,333,333,333,0
|
|
20230809,161000,271354422,333,333,333,333,0
|
|
20230809,160900,271354422,333,333,333,333,0
|
|
20230809,160800,271354422,333,333,333,333,0
|
|
20230809,160700,271354422,333,333,333,333,0
|
|
20230809,160600,271354422,333,333,333,333,0
|
|
20230809,160500,271354422,333,333,333,333,13616
|
|
20230809,160400,271354422,333,333,333,333,0
|
|
20230809,160300,271354422,333,333,333,333,0
|
|
20230809,160200,271354422,333,333,333,333,0
|
|
20230809,160100,271354422,333,333,333,333,0
|
|
20230809,160000,271354422,333,333,333,333,0
|
|
20230809,155900,271354422,333,333,333,333,0
|
|
20230809,155800,271354422,333,333,333,333,0
|
|
20230809,155700,271354422,333,333,333,333,0
|
|
20230809,155600,271354422,333,333,333,333,0
|
|
20230809,155500,271354422,333,333,333,333,0
|
|
20230809,155400,271354422,333,333,333,333,0
|
|
20230809,155300,271354422,333,333,333,333,0
|
|
20230809,155200,271354422,333,333,333,333,0
|
|
20230809,155100,271354422,333,333,333,333,0
|
|
20230809,155000,271354422,333,333,333,333,0
|
|
20230809,154900,271354422,333,333,333,333,0
|
|
20230809,154800,271354422,333,333,333,333,0
|
|
20230809,154700,271354422,333,333,333,333,0
|
|
20230809,154600,271354422,333,333,333,333,0
|
|
20230809,154500,271354422,333,333,333,333,0
|
|
20230809,154400,271354422,333,333,333,333,0
|
|
20230809,154300,271354422,333,333,333,333,0
|
|
20230809,154200,271354422,333,333,333,333,0
|
|
20230809,154100,271354422,333,333,333,333,0
|
|
20230809,154000,271354422,333,333,333,333,0
|
|
20230809,153900,271354422,333,333,333,333,0
|
|
20230809,153800,271354422,333,333,333,333,0
|
|
20230809,153700,271354422,333,333,333,333,0
|
|
20230809,153600,271354422,333,333,333,333,0
|
|
20230809,153500,271354422,333,333,333,333,13616
|
|
20230809,153400,271354422,333,333,333,333,0
|
|
20230809,153300,271354422,333,333,333,333,0
|
|
20230809,153200,271354422,333,333,333,333,0
|
|
20230809,153100,271354422,333,333,333,333,0
|
|
20230809,153000,271354422,333,333,333,333,13616
|
|
20230809,152900,266820294,337,337,337,337,0
|
|
20230809,152800,266820294,337,337,337,337,0
|
|
20230809,152700,266820294,337,337,337,337,0
|
|
20230809,152600,266820294,337,337,337,337,0
|
|
20230809,152500,266820294,337,337,337,337,0
|
|
20230809,152400,266820294,337,337,337,337,0
|
|
20230809,152300,266820294,337,337,337,337,0
|
|
20230809,152200,266820294,337,337,337,337,0
|
|
20230809,152100,266820294,337,337,337,337,0
|
|
20230809,152000,266820294,337,337,337,337,0
|
|
20230809,151900,266820294,337,337,337,333,47021
|
|
20230809,151800,251098187,336,336,336,336,5974
|
|
20230809,151700,249090923,336,336,336,336,1
|
|
20230809,151600,249090587,335,335,335,335,500
|
|
20230809,151500,248923087,335,336,336,335,600
|
|
20230809,151400,248721987,336,336,336,336,1859
|
|
20230809,151300,248097363,335,335,335,335,0
|
|
20230809,151200,248097363,335,336,336,335,690
|
|
20230809,151100,247866023,336,336,336,335,700
|
|
20230809,151000,247631233,336,336,336,336,10
|
|
20230809,150900,247627873,336,336,336,336,204
|
|
20230809,150800,247559329,336,336,336,336,100
|
|
20230809,150700,247525729,336,336,336,336,0
|
|
20230809,150600,247525729,336,336,336,336,556
|
|
20230809,150500,247338913,336,336,336,336,2450
|
|
20230809,150400,246515713,336,336,336,335,726
|
|
20230809,150300,246272160,336,336,336,336,1
|
|
20230809,150200,246271824,336,336,336,336,96
|
|
20230809,150100,246239568,336,336,336,336,9
|
|
20230809,150000,246236544,336,336,336,336,1
|
|
20230809,145900,246236208,336,336,336,336,693
|
|
20230809,145800,246003360,336,336,336,336,262
|
|
20230809,145700,245915328,336,336,336,336,22
|
|
20230809,145600,245907936,336,336,336,336,100
|
|
20230809,145500,245874336,335,335,336,335,1085
|
|
20230809,145400,245510860,336,336,336,336,0
|
|
20230809,145300,245510860,336,336,336,336,5069
|
|
20230809,145200,243807676,336,336,336,336,12
|
|
20230809,145100,243803644,336,336,336,336,300
|
|
20230809,145000,243702844,338,338,338,338,0
|
|
20230809,144900,243702844,338,338,338,338,0
|
|
20230809,144800,243702844,338,338,338,338,0
|
|
20230809,144700,243702844,338,338,338,338,0
|
|
20230809,144600,243702844,338,338,338,338,0
|
|
20230809,144500,243702844,338,338,338,338,0
|
|
20230809,144400,243702844,338,336,338,336,1008
|
|
20230809,144300,243364154,337,337,337,337,573
|
|
20230809,144200,243171053,338,338,338,338,296
|
|
20230809,144100,243071005,337,338,338,337,662
|
|
20230809,144000,242847349,338,338,338,338,0
|
|
20230809,143900,242847349,338,338,338,338,0
|
|
20230809,143800,242847349,338,337,338,337,1600
|
|
20230809,143700,242308049,337,337,337,337,0
|
|
20230809,143600,242308049,337,337,337,337,0
|
|
20230809,143500,242308049,337,337,337,337,35
|
|
20230809,143400,242296254,338,338,338,338,26
|
|
20230809,143300,242287466,338,338,338,338,289
|
|
20230809,143200,242189784,338,338,338,338,0
|
|
20230809,143100,242189784,338,338,338,338,9816
|
|
20230809,143000,238871976,338,338,338,338,1597
|
|
20230809,142900,238332190,338,338,338,338,2091
|
|
20230809,142800,237625432,335,338,338,335,1988
|
|
20230809,142700,236956017,338,338,338,338,351
|
|
20230809,142600,236837379,337,337,337,337,3
|
|
20230809,142500,236836368,336,336,336,336,0
|
|
20230809,142400,236836368,336,336,336,336,11809
|
|
20230809,142300,232868544,336,336,336,336,2064
|
|
20230809,142200,232175040,336,336,336,336,0
|
|
20230809,142100,232175040,336,337,337,336,51
|
|
20230809,142000,232157903,336,336,336,336,101
|
|
20230809,141900,232123967,336,336,336,336,3
|
|
20230809,141800,232122959,338,338,338,338,1384
|
|
20230809,141700,231655167,338,337,338,337,1997
|
|
20230809,141600,230981178,337,337,337,337,3
|
|
20230809,141500,230980167,338,338,338,338,0
|
|
20230809,141400,230980167,338,338,338,338,0
|
|
20230809,141300,230980167,338,338,338,338,0
|
|
20230809,141200,230980167,338,338,338,338,0
|
|
20230809,141100,230980167,338,338,338,338,300
|
|
20230809,141000,230878767,338,338,339,338,12489
|
|
20230809,140900,226646686,339,339,339,339,11469
|
|
20230809,140800,222758695,338,337,338,337,8094
|
|
20230809,140700,220022939,337,337,337,337,1
|
|
20230809,140600,220022602,337,335,337,335,3502
|
|
20230809,140500,218843628,335,336,336,335,634
|
|
20230809,140400,218631228,335,335,335,335,0
|
|
20230809,140300,218631228,335,335,335,335,0
|
|
20230809,140200,218631228,335,335,335,334,24500
|
|
20230809,140100,210442162,334,339,339,334,49509
|
|
20230809,140000,193879417,337,338,338,337,2830
|
|
20230809,135900,192925555,337,337,337,337,0
|
|
20230809,135800,192925555,337,339,339,337,3121
|
|
20230809,135700,191871527,338,338,338,338,1000
|
|
20230809,135600,191533527,339,339,339,339,0
|
|
20230809,135500,191533527,339,339,339,339,0
|
|
20230809,135400,191533527,339,339,339,339,231
|
|
20230809,135300,191455218,339,339,339,339,0
|
|
20230809,135200,191455218,339,340,340,339,3050
|
|
20230809,135100,190421218,340,340,340,340,127
|
|
20230809,135000,190378038,340,340,340,340,2
|
|
20230809,134900,190377358,340,340,341,340,2065
|
|
20230809,134800,189675257,340,340,340,340,1106
|
|
20230809,134700,189299217,340,340,340,340,12
|
|
20230809,134600,189295137,340,340,340,340,1
|
|
20230809,134500,189294797,341,341,341,341,3765
|
|
20230809,134400,188010932,341,341,341,341,2451
|
|
20230809,134300,187175141,341,341,341,341,40
|
|
20230809,134200,187161501,341,341,341,341,199
|
|
20230809,134100,187093642,341,341,341,341,3336
|
|
20230809,134000,185956066,342,342,342,342,0
|
|
20230809,133900,185956066,342,341,342,340,7085
|
|
20230809,133800,183547120,342,342,342,342,4
|
|
20230809,133700,183545752,342,341,342,341,401
|
|
20230809,133600,183409010,341,342,342,341,119
|
|
20230809,133500,183368412,342,341,342,341,7063
|
|
20230809,133400,180954429,341,341,341,341,2
|
|
20230809,133300,180953747,342,340,342,339,35581
|
|
20230809,133200,168855519,339,338,339,338,11827
|
|
20230809,133100,164851338,338,338,338,338,502
|
|
20230809,133000,164681662,338,338,338,338,0
|
|
20230809,132900,164681662,338,338,338,338,986
|
|
20230809,132800,164348394,338,338,338,338,6
|
|
20230809,132700,164346366,338,338,338,338,8
|
|
20230809,132600,164343662,338,338,338,338,0
|
|
20230809,132500,164343662,338,338,338,338,634
|
|
20230809,132400,164129370,338,338,338,338,100
|
|
20230809,132300,164095570,337,337,337,337,200
|
|
20230809,132200,164028170,337,337,337,337,1
|
|
20230809,132100,164027833,338,338,338,338,0
|
|
20230809,132000,164027833,338,338,338,338,11
|
|
20230809,131900,164024115,337,337,337,337,2
|
|
20230809,131800,164023441,338,338,338,338,0
|
|
20230809,131700,164023441,338,337,338,337,56
|
|
20230809,131600,164004514,338,338,338,338,2786
|
|
20230809,131500,163062846,337,337,337,337,297
|
|
20230809,131400,162962757,338,338,338,338,0
|
|
20230809,131300,162962757,338,338,338,338,0
|
|
20230809,131200,162962757,338,338,338,338,264
|
|
20230809,131100,162873525,338,338,338,338,285
|
|
20230809,131000,162777195,338,338,338,338,4
|
|
20230809,130900,162775843,338,338,338,338,0
|
|
20230809,130800,162775843,338,338,338,338,54
|
|
20230809,130700,162757591,337,337,337,337,0
|
|
20230809,130600,162757591,337,337,337,337,0
|
|
20230809,130500,162757591,337,337,337,337,0
|
|
20230809,130400,162757591,337,339,339,337,60
|
|
20230809,130300,162737335,340,340,340,339,821
|
|
20230809,130200,162458395,340,339,340,339,8764
|
|
20230809,130100,159479782,339,337,339,337,1060
|
|
20230809,130000,159121520,335,335,335,335,0
|
|
20230809,125900,159121520,335,335,335,335,0
|
|
20230809,125800,159121520,335,335,335,335,0
|
|
20230809,125700,159121520,335,337,337,335,3067
|
|
20230809,125600,158090100,337,337,338,336,20573
|
|
20230809,125500,151177500,338,340,340,338,27070
|
|
20230809,125400,142002080,340,339,340,339,4413
|
|
20230809,125300,140505326,339,339,339,339,1979
|
|
20230809,125200,139834445,340,339,340,339,903
|
|
20230809,125100,139528225,340,339,340,339,6500
|
|
20230809,125000,137323725,340,339,340,339,8381
|
|
20230809,124900,134480193,339,338,339,338,4041
|
|
20230809,124800,133114333,338,338,338,335,3377
|
|
20230809,124700,131973357,339,339,339,339,10202
|
|
20230809,124600,128514879,339,334,339,334,65161
|
|
20230809,124500,106604493,334,336,336,334,22
|
|
20230809,124400,106597105,337,337,337,337,0
|
|
20230809,124300,106597105,337,337,337,337,0
|
|
20230809,124200,106597105,337,337,337,337,1
|
|
20230809,124100,106596768,337,337,337,337,35934
|
|
20230809,124000,94487010,337,336,337,336,303
|
|
20230809,123900,94385152,336,336,336,336,13
|
|
20230809,123800,94380784,335,335,335,335,332
|
|
20230809,123700,94269564,335,335,336,335,26238
|
|
20230809,123600,85469390,334,334,334,334,0
|
|
20230809,123500,85469390,334,334,334,334,9515
|
|
20230809,123400,82291380,334,334,334,334,0
|
|
20230809,123300,82291380,334,334,334,334,15
|
|
20230809,123200,82286370,334,334,334,334,0
|
|
20230809,123100,82286370,334,334,334,334,10
|
|
20230809,123000,82283030,334,334,334,334,10
|
|
20230809,122900,82279690,334,332,334,332,346
|
|
20230809,122800,82164182,332,332,332,332,0
|
|
20230809,122700,82164182,332,332,332,332,0
|
|
20230809,122600,82164182,332,332,332,332,0
|
|
20230809,122500,82164182,332,332,332,332,0
|
|
20230809,122400,82164182,332,332,332,332,100
|
|
20230809,122300,82130982,332,332,332,332,4
|
|
20230809,122200,82129654,332,330,332,330,11686
|
|
20230809,122100,78255902,330,330,330,330,5028
|
|
20230809,122000,76596662,330,330,330,330,0
|
|
20230809,121900,76596662,330,330,330,330,5353
|
|
20230809,121800,74830172,331,331,331,331,0
|
|
20230809,121700,74830172,331,331,331,331,557
|
|
20230809,121600,74645805,332,332,332,332,0
|
|
20230809,121500,74645805,332,332,332,332,100
|
|
20230809,121400,74612605,332,332,332,332,0
|
|
20230809,121300,74612605,332,332,332,332,111
|
|
20230809,121200,74575753,333,333,333,333,0
|
|
20230809,121100,74575753,333,333,333,333,0
|
|
20230809,121000,74575753,333,333,333,333,0
|
|
20230809,120900,74575753,333,332,333,331,30001
|
|
20230809,120800,64635016,334,334,334,334,0
|
|
20230809,120700,64635016,334,334,334,334,0
|
|
20230809,120600,64635016,334,334,334,334,300
|
|
20230809,120500,64534816,334,334,334,334,10
|
|
20230809,120400,64531476,333,333,333,333,0
|
|
20230809,120300,64531476,333,333,333,333,0
|
|
20230809,120200,64531476,333,333,333,333,0
|
|
20230809,120100,64531476,333,334,334,333,11631
|
|
20230809,120000,60658352,333,333,333,333,0
|
|
20230809,115900,60658352,333,333,333,333,4
|
|
20230809,115800,60657020,333,333,333,333,1000
|
|
20230809,115700,60324020,333,333,333,333,5
|
|
20230809,115600,60322355,334,334,334,334,55
|
|
20230809,115500,60303985,334,334,334,334,0
|
|
20230809,115400,60303985,334,334,334,334,9252
|
|
20230809,115300,57213817,334,334,334,334,200
|
|
20230809,115200,57147017,333,333,333,333,201
|
|
20230809,115100,57080084,334,334,334,334,901
|
|
20230809,115000,56779150,334,334,334,334,0
|
|
20230809,114900,56779150,334,334,334,334,1003
|
|
20230809,114800,56444148,333,333,333,333,497
|
|
20230809,114700,56278647,331,331,331,331,1
|
|
20230809,114600,56278316,333,333,333,333,2
|
|
20230809,114500,56277650,331,331,331,331,18
|
|
20230809,114400,56271692,331,331,331,331,0
|
|
20230809,114300,56271692,331,331,331,331,0
|
|
20230809,114200,56271692,331,331,331,331,1500
|
|
20230809,114100,55775192,333,333,333,333,0
|
|
20230809,114000,55775192,333,333,333,333,0
|
|
20230809,113900,55775192,333,333,333,333,0
|
|
20230809,113800,55775192,333,333,333,333,0
|
|
20230809,113700,55775192,333,333,333,333,0
|
|
20230809,113600,55775192,333,333,333,333,0
|
|
20230809,113500,55775192,333,333,333,333,31
|
|
20230809,113400,55764869,333,333,333,333,0
|
|
20230809,113300,55764869,333,333,333,333,0
|
|
20230809,113200,55764869,333,333,333,333,646
|
|
20230809,113100,55549751,333,333,333,333,0
|
|
20230809,113000,55549751,333,333,333,333,0
|
|
20230809,112900,55549751,333,333,333,333,57
|
|
20230809,112800,55530770,333,333,333,333,16
|
|
20230809,112700,55525442,331,331,331,331,0
|
|
20230809,112600,55525442,331,331,331,331,56
|
|
20230809,112500,55506906,331,331,331,331,305
|
|
20230809,112400,55405951,331,331,331,331,0
|
|
20230809,112300,55405951,331,331,331,331,0
|
|
20230809,112200,55405951,331,332,332,331,1000
|
|
20230809,112100,55074915,331,331,331,331,0
|
|
20230809,112000,55074915,331,331,331,331,0
|
|
20230809,111900,55074915,331,332,332,331,1000
|
|
20230809,111800,54743828,331,331,331,331,0
|
|
20230809,111700,54743828,331,332,332,331,2381
|
|
20230809,111600,53955682,333,333,333,333,0
|
|
20230809,111500,53955682,333,333,333,333,4
|
|
20230809,111400,53954350,333,333,333,333,1863
|
|
20230809,111300,53333971,333,333,333,333,5000
|
|
20230809,111200,51668971,333,333,333,333,0
|
|
20230809,111100,51668971,333,332,334,331,2033
|
|
20230809,111000,50995031,334,334,334,334,1
|
|
20230809,110900,50994697,332,332,332,332,0
|
|
20230809,110800,50994697,332,332,332,332,0
|
|
20230809,110700,50994697,332,332,332,332,0
|
|
20230809,110600,50994697,332,332,332,332,0
|
|
20230809,110500,50994697,332,332,332,332,0
|
|
20230809,110400,50994697,332,332,332,332,0
|
|
20230809,110300,50994697,332,332,332,332,0
|
|
20230809,110200,50994697,332,332,332,332,3
|
|
20230809,110100,50993701,332,332,332,332,8
|
|
20230809,110000,50991045,333,333,333,333,0
|
|
20230809,105900,50991045,333,333,333,333,2775
|
|
20230809,105800,50066970,333,333,333,333,0
|
|
20230809,105700,50066970,333,333,333,333,0
|
|
20230809,105600,50066970,333,334,334,333,628
|
|
20230809,105500,49857845,334,334,334,334,645
|
|
20230809,105400,49642415,334,334,334,334,88
|
|
20230809,105300,49613023,334,334,334,334,0
|
|
20230809,105200,49613023,334,334,334,334,620
|
|
20230809,105100,49405943,334,334,334,334,531
|
|
20230809,105000,49228589,334,334,334,334,204
|
|
20230809,104900,49160453,334,334,334,334,55
|
|
20230809,104800,49142083,334,334,334,334,0
|
|
20230809,104700,49142083,334,334,334,334,2993
|
|
20230809,104600,48142421,334,334,334,334,39
|
|
20230809,104500,48129395,334,334,334,334,0
|
|
20230809,104400,48129395,334,335,335,334,110
|
|
20230809,104300,48092645,334,334,334,334,66
|
|
20230809,104200,48070601,334,334,334,334,0
|
|
20230809,104100,48070601,334,334,334,334,2671
|
|
20230809,104000,47178487,334,334,334,334,4501
|
|
20230809,103900,45675153,334,334,334,334,100
|
|
20230809,103800,45641753,334,334,334,334,4078
|
|
20230809,103700,44279701,334,334,334,334,0
|
|
20230809,103600,44279701,334,334,334,334,5157
|
|
20230809,103500,42557263,334,334,334,334,4033
|
|
20230809,103400,41210241,333,333,333,333,5
|
|
20230809,103300,41208576,333,333,333,333,0
|
|
20230809,103200,41208576,333,333,333,333,0
|
|
20230809,103100,41208576,333,333,333,333,0
|
|
20230809,103000,41208576,333,333,333,333,0
|
|
20230809,102900,41208576,333,333,333,333,37
|
|
20230809,102800,41196255,333,333,333,333,0
|
|
20230809,102700,41196255,333,333,333,333,17
|
|
20230809,102600,41190594,333,333,333,333,7
|
|
20230809,102500,41188263,334,334,334,334,0
|
|
20230809,102400,41188263,334,334,334,334,40
|
|
20230809,102300,41174903,333,333,333,333,621
|
|
20230809,102200,40968110,333,333,333,333,2500
|
|
20230809,102100,40135610,333,333,333,333,3
|
|
20230809,102000,40134611,333,333,333,333,1
|
|
20230809,101900,40134278,331,332,332,331,434
|
|
20230809,101800,39990355,333,333,333,333,0
|
|
20230809,101700,39990355,333,333,333,333,0
|
|
20230809,101600,39990355,333,333,333,333,0
|
|
20230809,101500,39990355,333,333,333,333,0
|
|
20230809,101400,39990355,333,333,333,333,151
|
|
20230809,101300,39940072,333,333,333,333,304
|
|
20230809,101200,39838840,333,333,333,333,601
|
|
20230809,101100,39638707,333,333,333,333,0
|
|
20230809,101000,39638707,333,333,333,333,0
|
|
20230809,100900,39638707,333,333,333,333,215
|
|
20230809,100800,39567112,333,333,333,333,27
|
|
20230809,100700,39558121,332,332,332,332,2
|
|
20230809,100600,39557457,332,332,332,332,76
|
|
20230809,100500,39532225,332,332,332,332,1
|
|
20230809,100400,39531893,332,332,332,332,1990
|
|
20230809,100300,38871213,331,331,331,331,0
|
|
20230809,100200,38871213,331,331,331,331,0
|
|
20230809,100100,38871213,331,331,331,331,4
|
|
20230809,100000,38869889,331,331,331,331,0
|
|
20230809,095900,38869889,331,331,331,331,26
|
|
20230809,095800,38861283,331,331,331,331,0
|
|
20230809,095700,38861283,331,331,331,331,161
|
|
20230809,095600,38807992,330,330,330,330,0
|
|
20230809,095500,38807992,330,331,331,330,1778
|
|
20230809,095400,38219512,329,329,329,329,0
|
|
20230809,095300,38219512,329,331,331,329,15472
|
|
20230809,095200,33129220,330,330,330,330,2000
|
|
20230809,095100,32469220,330,330,330,330,61
|
|
20230809,095000,32449090,331,331,331,331,0
|
|
20230809,094900,32449090,331,331,331,331,315
|
|
20230809,094800,32344825,328,328,328,328,0
|
|
20230809,094700,32344825,328,328,328,328,0
|
|
20230809,094600,32344825,328,328,328,328,0
|
|
20230809,094500,32344825,328,328,328,328,0
|
|
20230809,094400,32344825,328,328,328,328,1819
|
|
20230809,094300,31748193,328,332,332,328,8557
|
|
20230809,094200,28933306,332,332,332,332,15
|
|
20230809,094100,28928326,332,332,332,332,162
|
|
20230809,094000,28874542,332,332,332,332,0
|
|
20230809,093900,28874542,332,332,332,332,1003
|
|
20230809,093800,28541546,332,332,332,332,29
|
|
20230809,093700,28531918,332,332,332,332,25
|
|
20230809,093600,28523618,332,332,332,332,32
|
|
20230809,093500,28512994,333,333,333,333,1010
|
|
20230809,093400,28176664,333,333,333,333,11
|
|
20230809,093300,28173001,333,333,333,333,1008
|
|
20230809,093200,27837337,333,333,333,333,119
|
|
20230809,093100,27797710,333,332,333,332,518
|
|
20230809,093000,27625716,332,332,332,332,0
|
|
20230809,092900,27625716,332,332,332,332,400
|
|
20230809,092800,27492916,332,332,332,332,3012
|
|
20230809,092700,26492932,332,332,332,332,1
|
|
20230809,092600,26492600,333,332,333,332,14
|
|
20230809,092500,26487940,333,331,333,331,27
|
|
20230809,092400,26478976,333,332,333,332,38
|
|
20230809,092300,26466353,330,330,330,330,500
|
|
20230809,092200,26301353,332,332,332,332,520
|
|
20230809,092100,26128713,330,330,330,330,500
|
|
20230809,092000,25963713,329,329,329,329,425
|
|
20230809,091900,25823888,329,329,329,329,0
|
|
20230809,091800,25823888,329,330,330,327,9858
|
|
20230809,091700,22589895,328,328,328,328,0
|
|
20230809,091600,22589895,328,328,328,328,0
|
|
20230809,091500,22589895,328,328,328,328,0
|
|
20230809,091400,22589895,328,328,330,328,4035
|
|
20230809,091300,21266413,326,329,329,326,18495
|
|
20230809,091200,15216069,328,328,328,328,0
|
|
20230809,091100,15216069,328,328,328,328,0
|
|
20230809,091000,15216069,328,329,329,328,3
|
|
20230809,090900,15215083,329,329,329,329,144
|
|
20230809,090800,15167707,328,328,328,328,3300
|
|
20230809,090700,14085307,329,329,329,329,100
|
|
20230809,090600,14052407,327,327,327,327,3
|
|
20230809,090500,14051426,329,329,329,329,3
|
|
20230809,090400,14050439,327,327,327,327,91
|
|
20230809,090300,14020682,326,326,326,326,10710
|
|
20230809,090200,10529222,326,328,328,326,6010
|
|
20230809,090100,8568893,328,333,333,328,10756
|
|
20230809,090000,5040920,329,329,333,328,15327
|