618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,191500,342276876,491,491,491,491,27
|
|
20230823,191400,342276876,491,491,491,491,0
|
|
20230823,191300,342276876,491,491,491,491,0
|
|
20230823,191200,342276876,491,491,491,491,0
|
|
20230823,191100,342276876,491,491,491,491,0
|
|
20230823,191000,342276876,491,491,491,491,0
|
|
20230823,190900,342276876,491,491,491,491,0
|
|
20230823,190800,342276876,491,491,491,491,0
|
|
20230823,190700,342276876,491,491,491,491,0
|
|
20230823,190600,342276876,491,491,491,491,0
|
|
20230823,190500,342276876,491,491,491,491,0
|
|
20230823,190400,342276876,491,491,491,491,0
|
|
20230823,190300,342276876,491,491,491,491,0
|
|
20230823,190200,342276876,491,491,491,491,0
|
|
20230823,190100,342276876,491,491,491,491,0
|
|
20230823,190000,342276876,491,491,491,491,0
|
|
20230823,185900,342276876,491,491,491,491,0
|
|
20230823,185800,342276876,491,491,491,491,0
|
|
20230823,185700,342276876,491,491,491,491,0
|
|
20230823,185600,342276876,491,491,491,491,0
|
|
20230823,185500,342276876,491,491,491,491,0
|
|
20230823,185400,342276876,491,491,491,491,0
|
|
20230823,185300,342276876,491,491,491,491,0
|
|
20230823,185200,342276876,491,491,491,491,0
|
|
20230823,185100,342276876,491,491,491,491,0
|
|
20230823,185000,342276876,491,491,491,491,0
|
|
20230823,184900,342276876,491,491,491,491,0
|
|
20230823,184800,342276876,491,491,491,491,0
|
|
20230823,184700,342276876,491,491,491,491,0
|
|
20230823,184600,342276876,491,491,491,491,0
|
|
20230823,184500,342276876,491,491,491,491,27
|
|
20230823,184400,342276876,491,491,491,491,0
|
|
20230823,184300,342276876,491,491,491,491,0
|
|
20230823,184200,342276876,491,491,491,491,0
|
|
20230823,184100,342276876,491,491,491,491,0
|
|
20230823,184000,342276876,491,491,491,491,0
|
|
20230823,183900,342276876,491,491,491,491,0
|
|
20230823,183800,342276876,491,491,491,491,0
|
|
20230823,183700,342276876,491,491,491,491,0
|
|
20230823,183600,342276876,491,491,491,491,0
|
|
20230823,183500,342276876,491,491,491,491,0
|
|
20230823,183400,342276876,491,491,491,491,0
|
|
20230823,183300,342276876,491,491,491,491,0
|
|
20230823,183200,342276876,491,491,491,491,0
|
|
20230823,183100,342276876,491,491,491,491,0
|
|
20230823,183000,342276876,491,491,491,491,0
|
|
20230823,182900,342276876,491,491,491,491,0
|
|
20230823,182800,342276876,491,491,491,491,0
|
|
20230823,182700,342276876,491,491,491,491,0
|
|
20230823,182600,342276876,491,491,491,491,0
|
|
20230823,182500,342276876,491,491,491,491,0
|
|
20230823,182400,342276876,491,491,491,491,0
|
|
20230823,182300,342276876,491,491,491,491,0
|
|
20230823,182200,342276876,491,491,491,491,0
|
|
20230823,182100,342276876,491,491,491,491,0
|
|
20230823,182000,342276876,491,491,491,491,0
|
|
20230823,181900,342276876,491,491,491,491,0
|
|
20230823,181800,342276876,491,491,491,491,0
|
|
20230823,181700,342276876,491,491,491,491,0
|
|
20230823,181600,342276876,491,491,491,491,0
|
|
20230823,181500,342276876,491,491,491,491,27
|
|
20230823,181400,342276876,491,491,491,491,0
|
|
20230823,181300,342276876,491,491,491,491,0
|
|
20230823,181200,342276876,491,491,491,491,0
|
|
20230823,181100,342276876,491,491,491,491,0
|
|
20230823,181000,342276876,491,491,491,491,0
|
|
20230823,180900,342276876,491,491,491,491,0
|
|
20230823,180800,342276876,491,491,491,491,0
|
|
20230823,180700,342276876,491,491,491,491,0
|
|
20230823,180600,342276876,491,491,491,491,0
|
|
20230823,180500,342276876,491,491,491,491,0
|
|
20230823,180400,342276876,491,491,491,491,0
|
|
20230823,180300,342276876,491,491,491,491,0
|
|
20230823,180200,342276876,491,491,491,491,0
|
|
20230823,180100,342276876,491,491,491,491,0
|
|
20230823,180000,342276876,491,491,491,491,0
|
|
20230823,175900,342276876,491,491,491,491,0
|
|
20230823,175800,342276876,491,491,491,491,0
|
|
20230823,175700,342276876,491,491,491,491,0
|
|
20230823,175600,342276876,491,491,491,491,0
|
|
20230823,175500,342276876,491,491,491,491,0
|
|
20230823,175400,342276876,491,491,491,491,0
|
|
20230823,175300,342276876,491,491,491,491,0
|
|
20230823,175200,342276876,491,491,491,491,0
|
|
20230823,175100,342276876,491,491,491,491,0
|
|
20230823,175000,342276876,491,491,491,491,0
|
|
20230823,174900,342276876,491,491,491,491,0
|
|
20230823,174800,342276876,491,491,491,491,0
|
|
20230823,174700,342276876,491,491,491,491,0
|
|
20230823,174600,342276876,491,491,491,491,0
|
|
20230823,174500,342276876,491,491,491,491,27
|
|
20230823,174400,342276876,491,491,491,491,0
|
|
20230823,174300,342276876,491,491,491,491,0
|
|
20230823,174200,342276876,491,491,491,491,0
|
|
20230823,174100,342276876,491,491,491,491,0
|
|
20230823,174000,342276876,491,491,491,491,0
|
|
20230823,173900,342276876,491,491,491,491,0
|
|
20230823,173800,342276876,491,491,491,491,0
|
|
20230823,173700,342276876,491,491,491,491,0
|
|
20230823,173600,342276876,491,491,491,491,0
|
|
20230823,173500,342276876,491,491,491,491,0
|
|
20230823,173400,342276876,491,491,491,491,0
|
|
20230823,173300,342276876,491,491,491,491,0
|
|
20230823,173200,342276876,491,491,491,491,0
|
|
20230823,173100,342276876,491,491,491,491,0
|
|
20230823,173000,342276876,491,491,491,491,0
|
|
20230823,172900,342276876,491,491,491,491,0
|
|
20230823,172800,342276876,491,491,491,491,0
|
|
20230823,172700,342276876,491,491,491,491,0
|
|
20230823,172600,342276876,491,491,491,491,0
|
|
20230823,172500,342276876,491,491,491,491,0
|
|
20230823,172400,342276876,491,491,491,491,0
|
|
20230823,172300,342276876,491,491,491,491,0
|
|
20230823,172200,342276876,491,491,491,491,0
|
|
20230823,172100,342276876,491,491,491,491,0
|
|
20230823,172000,342276876,491,491,491,491,0
|
|
20230823,171900,342276876,491,491,491,491,0
|
|
20230823,171800,342276876,491,491,491,491,0
|
|
20230823,171700,342276876,491,491,491,491,0
|
|
20230823,171600,342276876,491,491,491,491,0
|
|
20230823,171500,342276876,491,491,491,491,27
|
|
20230823,171400,342276876,491,491,491,491,0
|
|
20230823,171300,342276876,491,491,491,491,0
|
|
20230823,171200,342276876,491,491,491,491,0
|
|
20230823,171100,342276876,491,491,491,491,0
|
|
20230823,171000,342276876,491,491,491,491,0
|
|
20230823,170900,342276876,491,491,491,491,0
|
|
20230823,170800,342276876,491,491,491,491,0
|
|
20230823,170700,342276876,491,491,491,491,0
|
|
20230823,170600,342276876,491,491,491,491,0
|
|
20230823,170500,342276876,491,491,491,491,0
|
|
20230823,170400,342276876,491,491,491,491,0
|
|
20230823,170300,342276876,491,491,491,491,0
|
|
20230823,170200,342276876,491,491,491,491,0
|
|
20230823,170100,342276876,491,491,491,491,0
|
|
20230823,170000,342276876,491,491,491,491,0
|
|
20230823,165900,342276876,491,491,491,491,0
|
|
20230823,165800,342276876,491,491,491,491,0
|
|
20230823,165700,342276876,491,491,491,491,0
|
|
20230823,165600,342276876,491,491,491,491,0
|
|
20230823,165500,342276876,491,491,491,491,0
|
|
20230823,165400,342276876,491,491,491,491,0
|
|
20230823,165300,342276876,491,491,491,491,0
|
|
20230823,165200,342276876,491,491,491,491,0
|
|
20230823,165100,342276876,491,491,491,491,0
|
|
20230823,165000,342276876,491,491,491,491,0
|
|
20230823,164900,342276876,491,491,491,491,0
|
|
20230823,164800,342276876,491,491,491,491,0
|
|
20230823,164700,342276876,491,491,491,491,0
|
|
20230823,164600,342276876,491,491,491,491,0
|
|
20230823,164500,342276876,491,491,491,491,27
|
|
20230823,164400,342276876,491,491,491,491,0
|
|
20230823,164300,342276876,491,491,491,491,0
|
|
20230823,164200,342276876,491,491,491,491,0
|
|
20230823,164100,342276876,491,491,491,491,0
|
|
20230823,164000,342276876,491,491,491,491,0
|
|
20230823,163900,342276876,491,491,491,491,0
|
|
20230823,163800,342276876,491,491,491,491,0
|
|
20230823,163700,342276876,491,491,491,491,0
|
|
20230823,163600,342276876,491,491,491,491,0
|
|
20230823,163500,342276876,491,491,491,491,0
|
|
20230823,163400,342276876,491,491,491,491,0
|
|
20230823,163300,342276876,491,491,491,491,0
|
|
20230823,163200,342276876,491,491,491,491,0
|
|
20230823,163100,342276876,491,491,491,491,0
|
|
20230823,163000,342276876,491,491,491,491,0
|
|
20230823,162900,342276876,491,491,491,491,0
|
|
20230823,162800,342276876,491,491,491,491,0
|
|
20230823,162700,342276876,491,491,491,491,0
|
|
20230823,162600,342276876,491,491,491,491,0
|
|
20230823,162500,342276876,491,491,491,491,0
|
|
20230823,162400,342276876,491,491,491,491,0
|
|
20230823,162300,342276876,491,491,491,491,0
|
|
20230823,162200,342276876,491,491,491,491,0
|
|
20230823,162100,342276876,491,491,491,491,0
|
|
20230823,162000,342276876,491,491,491,491,0
|
|
20230823,161900,342276876,491,491,491,491,0
|
|
20230823,161800,342276876,491,491,491,491,0
|
|
20230823,161700,342276876,491,491,491,491,0
|
|
20230823,161600,342276876,491,491,491,491,0
|
|
20230823,161500,342276876,491,491,491,491,27
|
|
20230823,161400,342276876,491,491,491,491,0
|
|
20230823,161300,342276876,491,491,491,491,0
|
|
20230823,161200,342276876,491,491,491,491,0
|
|
20230823,161100,342276876,491,491,491,491,0
|
|
20230823,161000,342276876,491,491,491,491,0
|
|
20230823,160900,342276876,491,491,491,491,0
|
|
20230823,160800,342276876,491,491,491,491,0
|
|
20230823,160700,342276876,491,491,491,491,0
|
|
20230823,160600,342276876,491,491,491,491,0
|
|
20230823,160500,342276876,491,491,491,491,0
|
|
20230823,160400,342276876,491,491,491,491,0
|
|
20230823,160300,342276876,491,491,491,491,0
|
|
20230823,160200,342276876,491,491,491,491,0
|
|
20230823,160100,342276876,491,491,491,491,0
|
|
20230823,160000,342276876,491,491,491,491,0
|
|
20230823,155900,342276876,491,491,491,491,0
|
|
20230823,155800,342276876,491,491,491,491,0
|
|
20230823,155700,342276876,491,491,491,491,0
|
|
20230823,155600,342276876,491,491,491,491,0
|
|
20230823,155500,342276876,491,491,491,491,0
|
|
20230823,155400,342276876,491,491,491,491,0
|
|
20230823,155300,342276876,491,491,491,491,0
|
|
20230823,155200,342276876,491,491,491,491,0
|
|
20230823,155100,342276876,491,491,491,491,0
|
|
20230823,155000,342276876,491,491,491,491,0
|
|
20230823,154900,342276876,491,491,491,491,0
|
|
20230823,154800,342276876,491,491,491,491,0
|
|
20230823,154700,342276876,491,491,491,491,0
|
|
20230823,154600,342276876,491,491,491,491,0
|
|
20230823,154500,342276876,491,491,491,491,27
|
|
20230823,154400,342276876,491,491,491,491,0
|
|
20230823,154300,342276876,491,491,491,491,0
|
|
20230823,154200,342276876,491,491,491,491,0
|
|
20230823,154100,342276876,491,491,491,491,0
|
|
20230823,154000,342276876,491,491,491,491,0
|
|
20230823,153900,342276876,491,491,491,491,0
|
|
20230823,153800,342276876,491,491,491,491,0
|
|
20230823,153700,342276876,491,491,491,491,0
|
|
20230823,153600,342276876,491,491,491,491,0
|
|
20230823,153500,342276876,491,491,491,491,0
|
|
20230823,153400,342276876,491,491,491,491,0
|
|
20230823,153300,342276876,491,491,491,491,0
|
|
20230823,153200,342276876,491,491,491,491,0
|
|
20230823,153100,342276876,491,491,491,491,0
|
|
20230823,153000,342276876,491,491,491,491,27
|
|
20230823,152900,342263619,489,489,489,489,0
|
|
20230823,152800,342263619,489,489,489,489,0
|
|
20230823,152700,342263619,489,489,489,489,0
|
|
20230823,152600,342263619,489,489,489,489,0
|
|
20230823,152500,342263619,489,489,489,489,0
|
|
20230823,152400,342263619,489,489,489,489,0
|
|
20230823,152300,342263619,489,489,489,489,0
|
|
20230823,152200,342263619,489,489,489,489,0
|
|
20230823,152100,342263619,489,489,489,489,0
|
|
20230823,152000,342263619,489,489,489,489,0
|
|
20230823,151900,342263619,489,489,489,489,10
|
|
20230823,151800,342258729,489,489,489,489,0
|
|
20230823,151700,342258729,489,487,489,487,1014
|
|
20230823,151600,341764883,487,489,489,487,38
|
|
20230823,151500,341746313,490,490,490,490,0
|
|
20230823,151400,341746313,490,490,490,490,853
|
|
20230823,151300,341328343,490,490,490,490,460
|
|
20230823,151200,341102943,490,490,490,490,0
|
|
20230823,151100,341102943,490,490,490,490,747
|
|
20230823,151000,340736913,486,487,487,486,241
|
|
20230823,150900,340619641,488,488,488,488,0
|
|
20230823,150800,340619641,488,488,488,488,396
|
|
20230823,150700,340426393,489,489,489,489,258
|
|
20230823,150600,340300231,489,489,489,489,0
|
|
20230823,150500,340300231,489,489,489,489,10
|
|
20230823,150400,340295341,489,489,489,489,1064
|
|
20230823,150300,339775045,490,489,490,489,21
|
|
20230823,150200,339764756,490,490,490,490,0
|
|
20230823,150100,339764756,490,490,490,490,0
|
|
20230823,150000,339764756,490,488,490,487,3054
|
|
20230823,145900,338272598,487,487,487,487,637
|
|
20230823,145800,337962379,486,485,486,485,20
|
|
20230823,145700,337952678,485,484,485,484,4714
|
|
20230823,145600,335671101,483,483,483,483,19307
|
|
20230823,145500,326345820,482,482,482,482,1558
|
|
20230823,145400,325594864,482,482,482,482,0
|
|
20230823,145300,325594864,482,482,482,482,0
|
|
20230823,145200,325594864,482,482,482,482,0
|
|
20230823,145100,325594864,482,482,482,482,0
|
|
20230823,145000,325594864,482,482,482,482,43
|
|
20230823,144900,325574138,480,481,481,480,18500
|
|
20230823,144800,316691467,480,480,480,480,0
|
|
20230823,144700,316691467,480,480,480,480,4011
|
|
20230823,144600,314766187,478,482,482,478,5520
|
|
20230823,144500,312118954,483,483,483,483,100
|
|
20230823,144400,312070654,483,483,483,483,21
|
|
20230823,144300,312060511,483,482,483,480,1217
|
|
20230823,144200,311474857,482,482,482,482,0
|
|
20230823,144100,311474857,482,482,482,480,3015
|
|
20230823,144000,310027303,480,480,480,480,0
|
|
20230823,143900,310027303,480,480,480,480,0
|
|
20230823,143800,310027303,480,480,480,480,0
|
|
20230823,143700,310027303,480,480,480,480,0
|
|
20230823,143600,310027303,480,482,482,480,3500
|
|
20230823,143500,308345408,483,483,483,483,16
|
|
20230823,143400,308337680,483,483,483,483,1
|
|
20230823,143300,308337197,483,483,483,483,211
|
|
20230823,143200,308235284,484,484,484,484,1
|
|
20230823,143100,308234800,482,484,484,481,22000
|
|
20230823,143000,297636598,485,485,485,485,1144
|
|
20230823,142900,297081758,483,483,483,483,0
|
|
20230823,142800,297081758,483,483,483,483,0
|
|
20230823,142700,297081758,483,483,483,483,0
|
|
20230823,142600,297081758,483,483,483,483,0
|
|
20230823,142500,297081758,483,483,483,483,0
|
|
20230823,142400,297081758,483,483,483,483,0
|
|
20230823,142300,297081758,483,483,483,483,0
|
|
20230823,142200,297081758,483,483,483,483,0
|
|
20230823,142100,297081758,483,483,483,483,0
|
|
20230823,142000,297081758,483,483,483,483,0
|
|
20230823,141900,297081758,483,484,484,483,1637
|
|
20230823,141800,296290958,487,487,487,487,0
|
|
20230823,141700,296290958,487,487,487,487,7
|
|
20230823,141600,296287549,487,487,487,487,3
|
|
20230823,141500,296286088,484,487,487,484,3503
|
|
20230823,141400,294590627,483,483,483,483,0
|
|
20230823,141300,294590627,483,485,485,483,372
|
|
20230823,141200,294410681,485,485,485,485,0
|
|
20230823,141100,294410681,485,485,485,485,0
|
|
20230823,141000,294410681,485,485,485,485,0
|
|
20230823,140900,294410681,485,485,485,485,0
|
|
20230823,140800,294410681,485,485,485,485,0
|
|
20230823,140700,294410681,485,485,485,485,1
|
|
20230823,140600,294410196,483,483,483,483,0
|
|
20230823,140500,294410196,483,483,483,483,0
|
|
20230823,140400,294410196,483,483,483,483,0
|
|
20230823,140300,294410196,483,483,483,483,0
|
|
20230823,140200,294410196,483,483,483,483,0
|
|
20230823,140100,294410196,483,483,483,483,0
|
|
20230823,140000,294410196,483,483,483,483,0
|
|
20230823,135900,294410196,483,483,483,483,2008
|
|
20230823,135800,293440332,481,486,486,481,3698
|
|
20230823,135700,291654418,487,487,487,487,0
|
|
20230823,135600,291654418,487,487,487,487,0
|
|
20230823,135500,291654418,487,487,487,487,0
|
|
20230823,135400,291654418,487,487,487,487,0
|
|
20230823,135300,291654418,487,487,487,487,372
|
|
20230823,135200,291473254,485,485,485,485,0
|
|
20230823,135100,291473254,485,485,485,485,60
|
|
20230823,135000,291444154,485,485,485,485,0
|
|
20230823,134900,291444154,485,485,485,485,0
|
|
20230823,134800,291444154,485,485,485,485,0
|
|
20230823,134700,291444154,485,485,485,485,0
|
|
20230823,134600,291444154,485,486,486,485,151
|
|
20230823,134500,291370774,486,486,486,486,0
|
|
20230823,134400,291370774,486,486,486,486,10
|
|
20230823,134300,291365914,486,486,486,486,1
|
|
20230823,134200,291365428,486,486,486,486,0
|
|
20230823,134100,291365428,486,486,486,486,2
|
|
20230823,134000,291364456,486,486,486,486,1
|
|
20230823,133900,291363970,486,486,486,486,1
|
|
20230823,133800,291363484,485,484,485,484,1904
|
|
20230823,133700,290441947,484,484,484,484,0
|
|
20230823,133600,290441947,484,484,484,484,0
|
|
20230823,133500,290441947,484,484,484,484,30
|
|
20230823,133400,290427427,484,484,484,484,1
|
|
20230823,133300,290426943,484,484,484,484,0
|
|
20230823,133200,290426943,484,484,484,484,0
|
|
20230823,133100,290426943,484,484,484,484,0
|
|
20230823,133000,290426943,484,484,484,484,0
|
|
20230823,132900,290426943,484,484,484,484,0
|
|
20230823,132800,290426943,484,485,487,484,1974
|
|
20230823,132700,289471520,487,485,487,485,3
|
|
20230823,132600,289470061,487,486,487,486,3
|
|
20230823,132500,289468601,487,487,487,486,250
|
|
20230823,132400,289346867,484,484,484,484,0
|
|
20230823,132300,289346867,484,484,484,484,2
|
|
20230823,132200,289345899,484,484,484,484,0
|
|
20230823,132100,289345899,484,487,487,484,384
|
|
20230823,132000,289159593,487,487,487,487,0
|
|
20230823,131900,289159593,487,487,487,487,0
|
|
20230823,131800,289159593,487,487,487,487,2000
|
|
20230823,131700,288185593,487,487,487,487,0
|
|
20230823,131600,288185593,487,487,487,487,0
|
|
20230823,131500,288185593,487,487,487,487,0
|
|
20230823,131400,288185593,487,487,487,487,0
|
|
20230823,131300,288185593,487,485,487,485,214
|
|
20230823,131200,288081401,487,485,487,485,368
|
|
20230823,131100,287902919,487,486,487,484,10004
|
|
20230823,131000,283060972,487,485,487,483,11
|
|
20230823,130900,283055642,484,484,484,484,27
|
|
20230823,130800,283042574,484,484,484,484,3
|
|
20230823,130700,283041122,486,486,486,482,22
|
|
20230823,130600,283030483,484,484,486,484,29
|
|
20230823,130500,283016443,486,486,486,484,110
|
|
20230823,130400,282963001,486,483,487,483,158
|
|
20230823,130300,282886675,480,480,480,480,0
|
|
20230823,130200,282886675,480,480,480,480,0
|
|
20230823,130100,282886675,480,480,480,480,0
|
|
20230823,130000,282886675,480,480,480,480,0
|
|
20230823,125900,282886675,480,480,480,480,0
|
|
20230823,125800,282886675,480,485,485,480,26950
|
|
20230823,125700,269879830,485,485,485,485,0
|
|
20230823,125600,269879830,485,485,485,485,0
|
|
20230823,125500,269879830,485,487,487,485,501
|
|
20230823,125400,269636824,486,486,486,486,1084
|
|
20230823,125300,269110000,486,486,486,486,0
|
|
20230823,125200,269110000,486,486,486,486,2000
|
|
20230823,125100,268138000,487,487,487,487,2314
|
|
20230823,125000,267011082,489,489,489,489,0
|
|
20230823,124900,267011082,489,489,489,489,0
|
|
20230823,124800,267011082,489,489,489,489,2000
|
|
20230823,124700,266033082,486,486,486,486,0
|
|
20230823,124600,266033082,486,487,487,486,2000
|
|
20230823,124500,265061014,487,487,487,487,0
|
|
20230823,124400,265061014,487,490,490,487,2000
|
|
20230823,124300,264084014,490,490,490,490,0
|
|
20230823,124200,264084014,490,490,490,490,0
|
|
20230823,124100,264084014,490,488,490,488,2110
|
|
20230823,124000,263054114,488,488,488,488,0
|
|
20230823,123900,263054114,488,488,488,488,29
|
|
20230823,123800,263039962,488,489,489,488,1504
|
|
20230823,123700,262305506,488,488,488,488,2000
|
|
20230823,123600,261329506,488,488,488,488,0
|
|
20230823,123500,261329506,488,488,488,488,682
|
|
20230823,123400,260996690,489,489,489,489,0
|
|
20230823,123300,260996690,489,489,489,489,1
|
|
20230823,123200,260996201,489,489,489,489,0
|
|
20230823,123100,260996201,489,489,489,489,0
|
|
20230823,123000,260996201,489,489,489,489,498
|
|
20230823,122900,260752679,489,489,489,489,383
|
|
20230823,122800,260565392,489,489,489,489,0
|
|
20230823,122700,260565392,489,489,489,489,0
|
|
20230823,122600,260565392,489,489,489,489,0
|
|
20230823,122500,260565392,489,489,489,489,0
|
|
20230823,122400,260565392,489,489,489,489,0
|
|
20230823,122300,260565392,489,489,489,489,191
|
|
20230823,122200,260471993,487,487,487,487,0
|
|
20230823,122100,260471993,487,487,487,487,9
|
|
20230823,122000,260467610,489,489,489,489,384
|
|
20230823,121900,260279834,482,482,482,482,0
|
|
20230823,121800,260279834,482,482,482,482,0
|
|
20230823,121700,260279834,482,482,482,482,0
|
|
20230823,121600,260279834,482,487,487,482,1158
|
|
20230823,121500,259720738,489,489,489,489,0
|
|
20230823,121400,259720738,489,489,489,489,0
|
|
20230823,121300,259720738,489,489,489,489,0
|
|
20230823,121200,259720738,489,489,489,489,0
|
|
20230823,121100,259720738,489,489,489,489,30
|
|
20230823,121000,259706068,489,486,489,486,2056
|
|
20230823,120900,258706684,483,483,483,483,0
|
|
20230823,120800,258706684,483,487,487,483,1273
|
|
20230823,120700,258091441,487,487,487,487,18
|
|
20230823,120600,258082675,487,487,487,487,0
|
|
20230823,120500,258082675,487,487,487,487,0
|
|
20230823,120400,258082675,487,487,487,487,390
|
|
20230823,120300,257892745,485,487,487,485,300
|
|
20230823,120200,257747180,489,489,489,489,0
|
|
20230823,120100,257747180,489,489,489,489,49
|
|
20230823,120000,257723219,489,489,489,489,1
|
|
20230823,115900,257722730,487,486,487,486,192
|
|
20230823,115800,257629238,486,486,486,486,0
|
|
20230823,115700,257629238,486,487,487,486,4133
|
|
20230823,115600,255616470,487,487,487,487,16468
|
|
20230823,115500,247596554,489,489,489,489,0
|
|
20230823,115400,247596554,489,489,489,489,6
|
|
20230823,115300,247593620,488,488,488,488,90
|
|
20230823,115200,247549700,485,485,485,485,0
|
|
20230823,115100,247549700,485,485,485,485,10
|
|
20230823,115000,247544850,485,485,485,485,0
|
|
20230823,114900,247544850,485,485,485,485,0
|
|
20230823,114800,247544850,485,485,485,485,0
|
|
20230823,114700,247544850,485,485,485,485,0
|
|
20230823,114600,247544850,485,485,485,485,4182
|
|
20230823,114500,245516580,485,485,485,485,0
|
|
20230823,114400,245516580,485,485,485,485,1
|
|
20230823,114300,245516095,485,485,485,485,0
|
|
20230823,114200,245516095,485,485,485,485,4500
|
|
20230823,114100,243333595,485,485,485,485,2048
|
|
20230823,114000,242340315,485,485,485,485,0
|
|
20230823,113900,242340315,485,485,485,485,0
|
|
20230823,113800,242340315,485,485,485,485,0
|
|
20230823,113700,242340315,485,485,485,485,5001
|
|
20230823,113600,239914830,485,485,485,485,95
|
|
20230823,113500,239868755,485,484,485,484,2005
|
|
20230823,113400,238896335,484,484,484,484,70
|
|
20230823,113300,238862455,484,484,484,484,1
|
|
20230823,113200,238861971,484,484,484,484,24
|
|
20230823,113100,238850355,485,485,485,485,0
|
|
20230823,113000,238850355,485,485,485,485,0
|
|
20230823,112900,238850355,485,485,485,485,0
|
|
20230823,112800,238850355,485,485,485,485,0
|
|
20230823,112700,238850355,485,485,485,485,0
|
|
20230823,112600,238850355,485,485,485,485,0
|
|
20230823,112500,238850355,485,481,485,481,2887
|
|
20230823,112400,237456516,483,483,483,483,0
|
|
20230823,112300,237456516,483,483,483,483,111
|
|
20230823,112200,237402903,484,484,484,484,0
|
|
20230823,112100,237402903,484,484,484,484,60
|
|
20230823,112000,237373863,480,483,483,480,38929
|
|
20230823,111900,218675632,483,483,483,483,1400
|
|
20230823,111800,217999432,484,485,485,484,5000
|
|
20230823,111700,215578304,484,484,484,484,0
|
|
20230823,111600,215578304,484,484,484,484,0
|
|
20230823,111500,215578304,484,484,484,484,0
|
|
20230823,111400,215578304,484,486,486,484,500
|
|
20230823,111300,215335578,486,486,486,486,0
|
|
20230823,111200,215335578,486,486,486,486,0
|
|
20230823,111100,215335578,486,486,486,486,6
|
|
20230823,111000,215332662,486,488,488,486,9570
|
|
20230823,110900,210681529,488,488,488,486,1432
|
|
20230823,110800,209984125,488,488,488,488,0
|
|
20230823,110700,209984125,488,488,488,488,0
|
|
20230823,110600,209984125,488,488,488,488,2581
|
|
20230823,110500,208724597,488,488,488,488,0
|
|
20230823,110400,208724597,488,488,488,488,3486
|
|
20230823,110300,207023429,488,488,488,488,217
|
|
20230823,110200,206917533,484,486,486,484,5916
|
|
20230823,110100,204046081,487,487,487,487,0
|
|
20230823,110000,204046081,487,487,487,487,50
|
|
20230823,105900,204021731,486,486,486,486,1681
|
|
20230823,105800,203204765,487,487,487,487,425
|
|
20230823,105700,202997790,487,489,489,487,11645
|
|
20230823,105600,197321588,491,491,491,491,58
|
|
20230823,105500,197293110,491,491,491,491,1861
|
|
20230823,105400,196379359,491,491,491,491,2000
|
|
20230823,105300,195397359,491,491,491,491,1200
|
|
20230823,105200,194808159,491,491,491,491,1200
|
|
20230823,105100,194218959,490,489,490,489,2000
|
|
20230823,105000,193239959,491,491,491,491,1000
|
|
20230823,104900,192748959,492,492,492,492,156
|
|
20230823,104800,192672207,492,492,492,492,0
|
|
20230823,104700,192672207,492,491,492,491,1474
|
|
20230823,104600,191947149,489,489,489,489,40
|
|
20230823,104500,191927589,491,491,491,491,0
|
|
20230823,104400,191927589,491,491,491,491,0
|
|
20230823,104300,191927589,491,490,491,490,1000
|
|
20230823,104200,191436609,491,491,491,491,0
|
|
20230823,104100,191436609,491,491,491,491,0
|
|
20230823,104000,191436609,491,491,491,491,0
|
|
20230823,103900,191436609,491,491,491,491,1
|
|
20230823,103800,191436118,492,492,492,492,0
|
|
20230823,103700,191436118,492,492,492,492,19
|
|
20230823,103600,191426770,492,492,492,492,40
|
|
20230823,103500,191407090,488,488,488,488,0
|
|
20230823,103400,191407090,488,488,488,488,0
|
|
20230823,103300,191407090,488,488,488,488,0
|
|
20230823,103200,191407090,488,488,488,488,0
|
|
20230823,103100,191407090,488,488,488,488,0
|
|
20230823,103000,191407090,488,488,488,488,0
|
|
20230823,102900,191407090,488,488,488,488,0
|
|
20230823,102800,191407090,488,488,488,488,100
|
|
20230823,102700,191358290,488,488,488,488,150
|
|
20230823,102600,191285090,488,492,492,488,513
|
|
20230823,102500,191034108,493,489,493,489,3428
|
|
20230823,102400,189346445,491,491,491,491,0
|
|
20230823,102300,189346445,491,491,491,491,4519
|
|
20230823,102200,187127616,491,491,491,491,3481
|
|
20230823,102100,185418445,491,488,491,488,10054
|
|
20230823,102000,180482093,491,490,491,490,2113
|
|
20230823,101900,179445110,487,488,488,487,2056
|
|
20230823,101800,178443804,487,488,490,487,1507
|
|
20230823,101700,177709020,488,488,488,488,1000
|
|
20230823,101600,177221020,487,487,488,486,3016
|
|
20230823,101500,175753896,491,489,491,487,8033
|
|
20230823,101400,171841331,487,489,489,486,659
|
|
20230823,101300,171519725,489,489,489,489,0
|
|
20230823,101200,171519725,489,490,490,489,54
|
|
20230823,101100,171493317,491,491,491,491,106
|
|
20230823,101000,171441271,489,490,490,489,263
|
|
20230823,100900,171312414,492,489,492,489,2628
|
|
20230823,100800,170025658,489,489,489,486,4172
|
|
20230823,100700,167997947,486,487,487,486,104
|
|
20230823,100600,167947396,489,487,489,486,264
|
|
20230823,100500,167819061,489,489,489,489,0
|
|
20230823,100400,167819061,489,488,489,488,19
|
|
20230823,100300,167809788,489,486,489,486,55
|
|
20230823,100200,167783055,489,486,489,486,264
|
|
20230823,100100,167654748,489,488,489,486,254
|
|
20230823,100000,167530939,489,489,489,489,3
|
|
20230823,095900,167529472,489,489,489,489,0
|
|
20230823,095800,167529472,489,488,489,488,3042
|
|
20230823,095700,166044873,490,490,490,489,2978
|
|
20230823,095600,164585681,491,491,491,491,3587
|
|
20230823,095500,162824464,493,495,495,490,1216
|
|
20230823,095400,162227224,495,492,495,490,323
|
|
20230823,095300,162068787,495,492,495,490,3001
|
|
20230823,095200,160597074,490,486,490,486,7259
|
|
20230823,095100,157046616,485,486,486,485,35
|
|
20230823,095000,157029640,482,490,491,482,9073
|
|
20230823,094900,152606707,490,493,493,490,1174
|
|
20230823,094800,152031337,490,494,494,490,453
|
|
20230823,094700,151808533,493,493,493,493,1
|
|
20230823,094600,151808040,490,490,490,490,264
|
|
20230823,094500,151678680,490,484,490,484,6800
|
|
20230823,094400,148348870,488,485,488,481,2141
|
|
20230823,094300,147314021,485,481,485,480,13313
|
|
20230823,094200,140912295,485,484,485,478,295
|
|
20230823,094100,140771048,485,485,485,485,2653
|
|
20230823,094000,139484343,486,486,486,486,1
|
|
20230823,093900,139483857,486,486,486,486,0
|
|
20230823,093800,139483857,486,486,487,478,1491
|
|
20230823,093700,138769889,486,486,486,481,1176
|
|
20230823,093600,138202928,482,482,487,481,9423
|
|
20230823,093500,133654458,481,487,487,481,258
|
|
20230823,093400,133530336,488,489,489,478,4645
|
|
20230823,093300,131273309,490,483,491,483,32488
|
|
20230823,093200,115529844,483,478,483,473,12341
|
|
20230823,093100,109644153,479,480,480,472,28829
|
|
20230823,093000,95884419,480,487,487,478,12186
|
|
20230823,092900,90041328,487,488,488,487,218
|
|
20230823,092800,89935159,488,489,490,488,264
|
|
20230823,092700,89806125,490,490,491,490,1262
|
|
20230823,092600,89186887,491,494,494,491,2771
|
|
20230823,092500,87822860,494,494,494,493,4959
|
|
20230823,092400,85373229,497,493,497,493,2010
|
|
20230823,092300,84381899,497,495,497,492,67431
|
|
20230823,092200,51189596,494,497,497,494,3265
|
|
20230823,092100,49567686,497,493,497,492,10155
|
|
20230823,092000,44552173,497,497,497,492,1389
|
|
20230823,091900,43864375,498,500,500,498,4463
|
|
20230823,091800,41641041,500,500,500,500,320
|
|
20230823,091700,41481041,505,505,505,505,1
|
|
20230823,091600,41480536,499,498,499,498,4996
|
|
20230823,091500,38989181,498,497,498,497,91
|
|
20230823,091400,38943953,497,496,497,492,1703
|
|
20230823,091300,38102285,494,494,494,493,1174
|
|
20230823,091200,37522819,498,495,498,495,1941
|
|
20230823,091100,36561724,494,495,495,494,1959
|
|
20230823,091000,35592191,499,507,507,499,9451
|
|
20230823,090900,30856723,507,505,508,505,1871
|
|
20230823,090800,29909550,509,504,509,504,21385
|
|
20230823,090700,19128585,509,502,509,501,4214
|
|
20230823,090600,16999450,500,497,500,497,14131
|
|
20230823,090500,9956378,498,491,498,491,5232
|
|
20230823,090400,7367713,491,491,491,491,0
|
|
20230823,090300,7367713,491,491,491,491,655
|
|
20230823,090200,7046108,495,496,496,491,11332
|
|
20230823,090100,1474460,500,496,500,491,1175
|
|
20230823,090000,894278,500,498,500,493,1796
|