584 lines
26 KiB
CSV
584 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,184100,274296564,361,361,361,361,12687
|
|
20230823,184000,274296564,361,361,361,361,0
|
|
20230823,183900,274296564,361,361,361,361,0
|
|
20230823,183800,274296564,361,361,361,361,0
|
|
20230823,183700,274296564,361,361,361,361,0
|
|
20230823,183600,274296564,361,361,361,361,0
|
|
20230823,183500,274296564,361,361,361,361,0
|
|
20230823,183400,274296564,361,361,361,361,0
|
|
20230823,183300,274296564,361,361,361,361,0
|
|
20230823,183200,274296564,361,361,361,361,0
|
|
20230823,183100,274296564,361,361,361,361,0
|
|
20230823,183000,274296564,361,361,361,361,0
|
|
20230823,182900,274296564,361,361,361,361,0
|
|
20230823,182800,274296564,361,361,361,361,0
|
|
20230823,182700,274296564,361,361,361,361,0
|
|
20230823,182600,274296564,361,361,361,361,0
|
|
20230823,182500,274296564,361,361,361,361,0
|
|
20230823,182400,274296564,361,361,361,361,0
|
|
20230823,182300,274296564,361,361,361,361,0
|
|
20230823,182200,274296564,361,361,361,361,0
|
|
20230823,182100,274296564,361,361,361,361,0
|
|
20230823,182000,274296564,361,361,361,361,0
|
|
20230823,181900,274296564,361,361,361,361,0
|
|
20230823,181800,274296564,361,361,361,361,0
|
|
20230823,181700,274296564,361,361,361,361,0
|
|
20230823,181600,274296564,361,361,361,361,0
|
|
20230823,181500,274296564,361,361,361,361,0
|
|
20230823,181400,274296564,361,361,361,361,0
|
|
20230823,181300,274296564,361,361,361,361,0
|
|
20230823,181200,274296564,361,361,361,361,0
|
|
20230823,181100,274296564,361,361,361,361,12687
|
|
20230823,181000,274296564,361,361,361,361,0
|
|
20230823,180900,274296564,361,361,361,361,0
|
|
20230823,180800,274296564,361,361,361,361,0
|
|
20230823,180700,274296564,361,361,361,361,0
|
|
20230823,180600,274296564,361,361,361,361,0
|
|
20230823,180500,274296564,361,361,361,361,0
|
|
20230823,180400,274296564,361,361,361,361,0
|
|
20230823,180300,274296564,361,361,361,361,0
|
|
20230823,180200,274296564,361,361,361,361,0
|
|
20230823,180100,274296564,361,361,361,361,0
|
|
20230823,180000,274296564,361,361,361,361,0
|
|
20230823,175900,274296564,361,361,361,361,0
|
|
20230823,175800,274296564,361,361,361,361,0
|
|
20230823,175700,274296564,361,361,361,361,0
|
|
20230823,175600,274296564,361,361,361,361,0
|
|
20230823,175500,274296564,361,361,361,361,0
|
|
20230823,175400,274296564,361,361,361,361,0
|
|
20230823,175300,274296564,361,361,361,361,0
|
|
20230823,175200,274296564,361,361,361,361,0
|
|
20230823,175100,274296564,361,361,361,361,0
|
|
20230823,175000,274296564,361,361,361,361,0
|
|
20230823,174900,274296564,361,361,361,361,0
|
|
20230823,174800,274296564,361,361,361,361,0
|
|
20230823,174700,274296564,361,361,361,361,0
|
|
20230823,174600,274296564,361,361,361,361,0
|
|
20230823,174500,274296564,361,361,361,361,0
|
|
20230823,174400,274296564,361,361,361,361,0
|
|
20230823,174300,274296564,361,361,361,361,0
|
|
20230823,174200,274296564,361,361,361,361,0
|
|
20230823,174100,274296564,361,361,361,361,12687
|
|
20230823,174000,274296564,361,361,361,361,0
|
|
20230823,173900,274296564,361,361,361,361,0
|
|
20230823,173800,274296564,361,361,361,361,0
|
|
20230823,173700,274296564,361,361,361,361,0
|
|
20230823,173600,274296564,361,361,361,361,0
|
|
20230823,173500,274296564,361,361,361,361,0
|
|
20230823,173400,274296564,361,361,361,361,0
|
|
20230823,173300,274296564,361,361,361,361,0
|
|
20230823,173200,274296564,361,361,361,361,0
|
|
20230823,173100,274296564,361,361,361,361,0
|
|
20230823,173000,274296564,361,361,361,361,0
|
|
20230823,172900,274296564,361,361,361,361,0
|
|
20230823,172800,274296564,361,361,361,361,0
|
|
20230823,172700,274296564,361,361,361,361,0
|
|
20230823,172600,274296564,361,361,361,361,0
|
|
20230823,172500,274296564,361,361,361,361,0
|
|
20230823,172400,274296564,361,361,361,361,0
|
|
20230823,172300,274296564,361,361,361,361,0
|
|
20230823,172200,274296564,361,361,361,361,0
|
|
20230823,172100,274296564,361,361,361,361,0
|
|
20230823,172000,274296564,361,361,361,361,0
|
|
20230823,171900,274296564,361,361,361,361,0
|
|
20230823,171800,274296564,361,361,361,361,0
|
|
20230823,171700,274296564,361,361,361,361,0
|
|
20230823,171600,274296564,361,361,361,361,0
|
|
20230823,171500,274296564,361,361,361,361,0
|
|
20230823,171400,274296564,361,361,361,361,0
|
|
20230823,171300,274296564,361,361,361,361,0
|
|
20230823,171200,274296564,361,361,361,361,0
|
|
20230823,171100,274296564,361,361,361,361,12687
|
|
20230823,171000,274296564,361,361,361,361,0
|
|
20230823,170900,274296564,361,361,361,361,0
|
|
20230823,170800,274296564,361,361,361,361,0
|
|
20230823,170700,274296564,361,361,361,361,0
|
|
20230823,170600,274296564,361,361,361,361,0
|
|
20230823,170500,274296564,361,361,361,361,0
|
|
20230823,170400,274296564,361,361,361,361,0
|
|
20230823,170300,274296564,361,361,361,361,0
|
|
20230823,170200,274296564,361,361,361,361,0
|
|
20230823,170100,274296564,361,361,361,361,0
|
|
20230823,170000,274296564,361,361,361,361,0
|
|
20230823,165900,274296564,361,361,361,361,0
|
|
20230823,165800,274296564,361,361,361,361,0
|
|
20230823,165700,274296564,361,361,361,361,0
|
|
20230823,165600,274296564,361,361,361,361,0
|
|
20230823,165500,274296564,361,361,361,361,0
|
|
20230823,165400,274296564,361,361,361,361,0
|
|
20230823,165300,274296564,361,361,361,361,0
|
|
20230823,165200,274296564,361,361,361,361,0
|
|
20230823,165100,274296564,361,361,361,361,0
|
|
20230823,165000,274296564,361,361,361,361,0
|
|
20230823,164900,274296564,361,361,361,361,0
|
|
20230823,164800,274296564,361,361,361,361,0
|
|
20230823,164700,274296564,361,361,361,361,0
|
|
20230823,164600,274296564,361,361,361,361,0
|
|
20230823,164500,274296564,361,361,361,361,0
|
|
20230823,164400,274296564,361,361,361,361,0
|
|
20230823,164300,274296564,361,361,361,361,0
|
|
20230823,164200,274296564,361,361,361,361,0
|
|
20230823,164100,274296564,361,361,361,361,12687
|
|
20230823,164000,274296564,361,361,361,361,0
|
|
20230823,163900,274296564,361,361,361,361,0
|
|
20230823,163800,274296564,361,361,361,361,0
|
|
20230823,163700,274296564,361,361,361,361,0
|
|
20230823,163600,274296564,361,361,361,361,0
|
|
20230823,163500,274296564,361,361,361,361,0
|
|
20230823,163400,274296564,361,361,361,361,0
|
|
20230823,163300,274296564,361,361,361,361,0
|
|
20230823,163200,274296564,361,361,361,361,0
|
|
20230823,163100,274296564,361,361,361,361,0
|
|
20230823,163000,274296564,361,361,361,361,0
|
|
20230823,162900,274296564,361,361,361,361,0
|
|
20230823,162800,274296564,361,361,361,361,0
|
|
20230823,162700,274296564,361,361,361,361,0
|
|
20230823,162600,274296564,361,361,361,361,0
|
|
20230823,162500,274296564,361,361,361,361,0
|
|
20230823,162400,274296564,361,361,361,361,0
|
|
20230823,162300,274296564,361,361,361,361,0
|
|
20230823,162200,274296564,361,361,361,361,0
|
|
20230823,162100,274296564,361,361,361,361,0
|
|
20230823,162000,274296564,361,361,361,361,0
|
|
20230823,161900,274296564,361,361,361,361,0
|
|
20230823,161800,274296564,361,361,361,361,0
|
|
20230823,161700,274296564,361,361,361,361,0
|
|
20230823,161600,274296564,361,361,361,361,0
|
|
20230823,161500,274296564,361,361,361,361,0
|
|
20230823,161400,274296564,361,361,361,361,0
|
|
20230823,161300,274296564,361,361,361,361,0
|
|
20230823,161200,274296564,361,361,361,361,0
|
|
20230823,161100,274296564,361,361,361,361,12687
|
|
20230823,161000,274296564,361,361,361,361,0
|
|
20230823,160900,274296564,361,361,361,361,0
|
|
20230823,160800,274296564,361,361,361,361,0
|
|
20230823,160700,274296564,361,361,361,361,0
|
|
20230823,160600,274296564,361,361,361,361,0
|
|
20230823,160500,274296564,361,361,361,361,0
|
|
20230823,160400,274296564,361,361,361,361,0
|
|
20230823,160300,274296564,361,361,361,361,0
|
|
20230823,160200,274296564,361,361,361,361,0
|
|
20230823,160100,274296564,361,361,361,361,0
|
|
20230823,160000,274296564,361,361,361,361,0
|
|
20230823,155900,274296564,361,361,361,361,0
|
|
20230823,155800,274296564,361,361,361,361,0
|
|
20230823,155700,274296564,361,361,361,361,0
|
|
20230823,155600,274296564,361,361,361,361,0
|
|
20230823,155500,274296564,361,361,361,361,0
|
|
20230823,155400,274296564,361,361,361,361,0
|
|
20230823,155300,274296564,361,361,361,361,0
|
|
20230823,155200,274296564,361,361,361,361,0
|
|
20230823,155100,274296564,361,361,361,361,0
|
|
20230823,155000,274296564,361,361,361,361,0
|
|
20230823,154900,274296564,361,361,361,361,0
|
|
20230823,154800,274296564,361,361,361,361,0
|
|
20230823,154700,274296564,361,361,361,361,0
|
|
20230823,154600,274296564,361,361,361,361,0
|
|
20230823,154500,274296564,361,361,361,361,0
|
|
20230823,154400,274296564,361,361,361,361,0
|
|
20230823,154300,274296564,361,361,361,361,0
|
|
20230823,154200,274296564,361,361,361,361,0
|
|
20230823,154100,274296564,361,361,361,361,12687
|
|
20230823,154000,274296564,361,361,361,361,0
|
|
20230823,153900,274296564,361,361,361,361,0
|
|
20230823,153800,274296564,361,361,361,361,0
|
|
20230823,153700,274296564,361,361,361,361,0
|
|
20230823,153600,274296564,361,361,361,361,0
|
|
20230823,153500,274296564,361,361,361,361,0
|
|
20230823,153400,274296564,361,361,361,361,0
|
|
20230823,153300,274296564,361,361,361,361,0
|
|
20230823,153200,274296564,361,361,361,361,0
|
|
20230823,153100,274296564,361,361,361,361,0
|
|
20230823,153000,274296564,361,361,361,361,12687
|
|
20230823,152900,269716557,355,355,355,355,0
|
|
20230823,152800,269716557,355,355,355,355,0
|
|
20230823,152700,269716557,355,355,355,355,0
|
|
20230823,152600,269716557,355,355,355,355,0
|
|
20230823,152500,269716557,355,355,355,355,0
|
|
20230823,152400,269716557,355,355,355,355,0
|
|
20230823,152300,269716557,355,355,355,355,0
|
|
20230823,152200,269716557,355,355,355,355,0
|
|
20230823,152100,269716557,355,355,355,355,0
|
|
20230823,152000,269716557,355,355,355,355,0
|
|
20230823,151900,269716557,355,356,356,355,3339
|
|
20230823,151800,268528873,356,356,356,356,0
|
|
20230823,151700,268528873,356,356,356,356,161
|
|
20230823,151600,268471557,356,355,356,355,1090
|
|
20230823,151500,268084606,355,355,355,355,0
|
|
20230823,151400,268084606,355,355,355,355,664
|
|
20230823,151300,267848886,355,355,355,355,462
|
|
20230823,151200,267684876,355,355,355,355,0
|
|
20230823,151100,267684876,355,353,355,353,8000
|
|
20230823,151000,264849993,353,352,353,352,3556
|
|
20230823,150900,263595173,352,352,352,352,505
|
|
20230823,150800,263417413,352,353,353,352,1172
|
|
20230823,150700,263004393,353,353,353,353,0
|
|
20230823,150600,263004393,353,353,353,353,0
|
|
20230823,150500,263004393,353,353,353,353,0
|
|
20230823,150400,263004393,353,353,353,353,9
|
|
20230823,150300,263001216,352,353,353,352,949
|
|
20230823,150200,262666890,352,352,352,352,2
|
|
20230823,150100,262666186,352,352,352,352,20000
|
|
20230823,150000,255626186,352,352,352,352,308
|
|
20230823,145900,255517770,352,352,352,352,0
|
|
20230823,145800,255517770,352,352,352,352,102
|
|
20230823,145700,255481866,352,352,352,352,0
|
|
20230823,145600,255481866,352,352,352,352,578
|
|
20230823,145500,255278410,352,352,352,352,547
|
|
20230823,145400,255085866,354,352,354,352,3
|
|
20230823,145300,255084806,352,352,352,352,0
|
|
20230823,145200,255084806,352,354,354,352,11
|
|
20230823,145100,255080928,353,354,354,353,219
|
|
20230823,145000,255003512,353,353,353,353,77
|
|
20230823,144900,254976331,353,353,353,353,73
|
|
20230823,144800,254950562,352,352,352,352,590
|
|
20230823,144700,254742882,353,353,353,353,10
|
|
20230823,144600,254739352,353,353,353,353,5465
|
|
20230823,144500,252810207,353,353,353,353,745
|
|
20230823,144400,252547222,354,354,354,354,0
|
|
20230823,144300,252547222,354,354,354,354,41
|
|
20230823,144200,252532708,354,354,354,354,0
|
|
20230823,144100,252532708,354,354,354,354,5
|
|
20230823,144000,252530938,355,355,355,355,67
|
|
20230823,143900,252507153,357,357,357,357,0
|
|
20230823,143800,252507153,357,357,357,357,1
|
|
20230823,143700,252506796,355,357,357,355,51
|
|
20230823,143600,252488671,357,357,357,357,1
|
|
20230823,143500,252488314,355,355,355,355,62
|
|
20230823,143400,252466304,355,355,355,355,0
|
|
20230823,143300,252466304,355,356,356,355,75
|
|
20230823,143200,252439678,356,355,356,355,299
|
|
20230823,143100,252333244,356,355,356,355,281
|
|
20230823,143000,252233318,357,357,357,357,0
|
|
20230823,142900,252233318,357,354,357,354,3001
|
|
20230823,142800,251165127,355,355,355,355,1098
|
|
20230823,142700,250775337,356,354,356,354,2500
|
|
20230823,142600,249887252,354,354,354,354,1
|
|
20230823,142500,249886898,354,354,354,354,0
|
|
20230823,142400,249886898,354,354,354,354,0
|
|
20230823,142300,249886898,354,352,354,352,600
|
|
20230823,142200,249674698,354,354,354,354,102
|
|
20230823,142100,249638590,355,354,355,354,5050
|
|
20230823,142000,247848890,354,354,354,354,9
|
|
20230823,141900,247845704,354,354,354,354,7
|
|
20230823,141800,247843226,354,354,354,354,1
|
|
20230823,141700,247842872,352,352,352,352,26
|
|
20230823,141600,247833720,352,352,352,352,0
|
|
20230823,141500,247833720,352,352,352,352,1
|
|
20230823,141400,247833368,352,352,352,352,501
|
|
20230823,141300,247657016,352,352,352,352,3
|
|
20230823,141200,247655960,352,351,352,351,119
|
|
20230823,141100,247614190,351,351,351,350,591
|
|
20230823,141000,247406755,350,350,350,350,13814
|
|
20230823,140900,242571855,354,354,354,354,5
|
|
20230823,140800,242570085,354,351,354,351,101
|
|
20230823,140700,242534631,354,350,354,350,20010
|
|
20230823,140600,235531091,350,352,352,350,50000
|
|
20230823,140500,218023602,352,352,352,352,0
|
|
20230823,140400,218023602,352,352,352,352,0
|
|
20230823,140300,218023602,352,354,354,352,986
|
|
20230823,140200,217676520,354,354,354,354,7
|
|
20230823,140100,217674042,352,353,353,352,129
|
|
20230823,140000,217628624,353,354,355,353,537
|
|
20230823,135900,217439058,355,354,355,351,6076
|
|
20230823,135800,215304362,354,354,355,354,3003
|
|
20230823,135700,214240905,354,353,354,353,10
|
|
20230823,135600,214237372,353,352,354,351,13766
|
|
20230823,135500,209404341,352,353,353,352,947
|
|
20230823,135400,209070992,355,355,355,355,1
|
|
20230823,135300,209070637,352,352,352,352,16625
|
|
20230823,135200,203218637,355,355,355,355,0
|
|
20230823,135100,203218637,355,354,355,351,42265
|
|
20230823,135000,188329179,355,355,355,355,12088
|
|
20230823,134900,184037939,355,355,355,355,0
|
|
20230823,134800,184037939,355,355,355,355,9
|
|
20230823,134700,184034744,356,355,356,355,1048
|
|
20230823,134600,183661686,356,356,356,356,0
|
|
20230823,134500,183661686,356,356,356,356,0
|
|
20230823,134400,183661686,356,356,356,356,20
|
|
20230823,134300,183654566,356,356,356,356,4
|
|
20230823,134200,183653142,356,356,356,356,200
|
|
20230823,134100,183581942,356,356,356,356,5
|
|
20230823,134000,183580162,355,355,355,355,0
|
|
20230823,133900,183580162,355,356,356,355,6
|
|
20230823,133800,183578027,356,356,356,356,1100
|
|
20230823,133700,183186427,356,356,356,356,1000
|
|
20230823,133600,182830427,356,356,356,356,1116
|
|
20230823,133500,182433131,358,356,358,356,3010
|
|
20230823,133400,181361567,355,355,355,355,72
|
|
20230823,133300,181336007,356,356,356,356,0
|
|
20230823,133200,181336007,356,355,356,355,1294
|
|
20230823,133100,180875344,356,356,356,356,2000
|
|
20230823,133000,180163344,356,356,356,356,0
|
|
20230823,132900,180163344,356,356,356,355,550
|
|
20230823,132800,179968044,356,356,356,356,1
|
|
20230823,132700,179967688,355,355,355,355,11621
|
|
20230823,132600,175842233,355,355,355,354,4756
|
|
20230823,132500,174153903,355,355,355,355,852
|
|
20230823,132400,173851443,355,356,356,355,134
|
|
20230823,132300,173803868,354,354,354,354,0
|
|
20230823,132200,173803868,354,354,354,354,0
|
|
20230823,132100,173803868,354,354,354,354,0
|
|
20230823,132000,173803868,354,354,354,354,20000
|
|
20230823,131900,166723868,354,356,356,354,31009
|
|
20230823,131800,155727439,356,356,356,356,1000
|
|
20230823,131700,155371439,356,356,356,356,81
|
|
20230823,131600,155342603,356,356,356,356,279
|
|
20230823,131500,155243279,356,358,358,356,8380
|
|
20230823,131400,152259947,358,358,358,358,0
|
|
20230823,131300,152259947,358,358,358,358,0
|
|
20230823,131200,152259947,358,358,358,358,0
|
|
20230823,131100,152259947,358,358,358,358,0
|
|
20230823,131000,152259947,358,358,358,358,0
|
|
20230823,130900,152259947,358,358,358,358,0
|
|
20230823,130800,152259947,358,358,358,358,1
|
|
20230823,130700,152259589,356,357,357,356,1001
|
|
20230823,130600,151902233,357,355,357,355,1170
|
|
20230823,130500,151486833,355,358,358,355,23019
|
|
20230823,130400,143284096,359,359,359,359,0
|
|
20230823,130300,143284096,359,359,359,359,1
|
|
20230823,130200,143283737,359,359,359,359,0
|
|
20230823,130100,143283737,359,359,359,359,1
|
|
20230823,130000,143283378,357,357,357,357,0
|
|
20230823,125900,143283378,357,357,357,357,0
|
|
20230823,125800,143283378,357,357,357,357,160
|
|
20230823,125700,143226258,359,359,359,359,6
|
|
20230823,125600,143224104,360,360,360,360,3
|
|
20230823,125500,143223024,360,360,360,358,1225
|
|
20230823,125400,142784460,360,360,360,360,1
|
|
20230823,125300,142784100,361,361,361,361,0
|
|
20230823,125200,142784100,361,361,361,361,0
|
|
20230823,125100,142784100,361,361,361,361,0
|
|
20230823,125000,142784100,361,359,361,358,243
|
|
20230823,124900,142697092,361,361,361,361,0
|
|
20230823,124800,142697092,361,361,361,361,0
|
|
20230823,124700,142697092,361,361,361,361,0
|
|
20230823,124600,142697092,361,361,361,361,1
|
|
20230823,124500,142696731,359,359,359,359,100
|
|
20230823,124400,142660831,359,359,359,359,23
|
|
20230823,124300,142652574,361,361,361,361,2
|
|
20230823,124200,142651852,360,360,360,360,4076
|
|
20230823,124100,141184492,361,361,361,361,0
|
|
20230823,124000,141184492,361,361,361,361,2
|
|
20230823,123900,141183770,359,359,359,359,2
|
|
20230823,123800,141183052,359,359,359,359,0
|
|
20230823,123700,141183052,359,359,359,359,1
|
|
20230823,123600,141182693,361,361,361,361,7
|
|
20230823,123500,141180166,361,361,361,361,2
|
|
20230823,123400,141179444,358,358,358,358,628
|
|
20230823,123300,140954620,361,361,361,361,0
|
|
20230823,123200,140954620,361,361,361,361,1
|
|
20230823,123100,140954259,361,361,361,361,9
|
|
20230823,123000,140951010,360,360,360,360,0
|
|
20230823,122900,140951010,360,359,360,359,20000
|
|
20230823,122800,133751020,359,359,359,359,641
|
|
20230823,122700,133520901,359,359,359,358,102
|
|
20230823,122600,133484383,357,359,359,357,15
|
|
20230823,122500,133479023,358,358,358,358,1
|
|
20230823,122400,133478665,359,359,359,359,1
|
|
20230823,122300,133478306,357,357,357,357,195
|
|
20230823,122200,133408691,357,357,357,357,305
|
|
20230823,122100,133299806,357,357,357,357,0
|
|
20230823,122000,133299806,357,357,357,357,142
|
|
20230823,121900,133249112,357,357,357,357,5919
|
|
20230823,121800,131136029,357,357,357,357,0
|
|
20230823,121700,131136029,357,358,358,357,35
|
|
20230823,121600,131123530,357,358,358,357,2537
|
|
20230823,121500,130217819,358,358,358,358,3
|
|
20230823,121400,130216745,358,358,358,358,0
|
|
20230823,121300,130216745,358,358,358,358,0
|
|
20230823,121200,130216745,358,358,358,358,0
|
|
20230823,121100,130216745,358,358,358,358,1008
|
|
20230823,121000,129855881,358,358,358,358,0
|
|
20230823,120900,129855881,358,358,358,358,0
|
|
20230823,120800,129855881,358,358,358,358,10
|
|
20230823,120700,129852301,358,358,358,358,114
|
|
20230823,120600,129811489,358,358,358,358,8
|
|
20230823,120500,129808625,357,358,358,357,5623
|
|
20230823,120400,127795915,358,358,358,358,305
|
|
20230823,120300,127686725,358,358,358,358,3256
|
|
20230823,120200,126521077,358,358,358,358,0
|
|
20230823,120100,126521077,358,358,358,358,684
|
|
20230823,120000,126276205,359,359,359,359,500
|
|
20230823,115900,126096705,360,360,360,360,0
|
|
20230823,115800,126096705,360,360,360,360,0
|
|
20230823,115700,126096705,360,360,360,360,5
|
|
20230823,115600,126094905,360,360,360,360,0
|
|
20230823,115500,126094905,360,360,360,360,61
|
|
20230823,115400,126072945,360,360,360,360,0
|
|
20230823,115300,126072945,360,360,360,360,0
|
|
20230823,115200,126072945,360,360,360,360,49
|
|
20230823,115100,126055305,360,359,360,358,2003
|
|
20230823,115000,125336738,360,361,361,360,273
|
|
20230823,114900,125238285,361,361,361,361,7
|
|
20230823,114800,125235758,361,361,361,361,0
|
|
20230823,114700,125235758,361,361,361,359,41
|
|
20230823,114600,125221033,359,359,359,359,0
|
|
20230823,114500,125221033,359,360,360,359,3062
|
|
20230823,114400,124121108,361,361,361,361,0
|
|
20230823,114300,124121108,361,361,361,361,597
|
|
20230823,114200,123905591,361,361,361,361,1
|
|
20230823,114100,123905230,360,361,361,360,1100
|
|
20230823,114000,123509130,361,361,361,361,0
|
|
20230823,113900,123509130,361,361,361,361,0
|
|
20230823,113800,123509130,361,361,361,361,0
|
|
20230823,113700,123509130,361,361,361,361,3
|
|
20230823,113600,123508047,361,361,361,361,0
|
|
20230823,113500,123508047,361,361,361,361,0
|
|
20230823,113400,123508047,361,361,361,361,0
|
|
20230823,113300,123508047,361,361,361,361,0
|
|
20230823,113200,123508047,361,361,361,361,1
|
|
20230823,113100,123507686,361,361,361,361,1
|
|
20230823,113000,123507325,361,361,361,361,0
|
|
20230823,112900,123507325,361,360,361,359,701
|
|
20230823,112800,123255365,360,360,360,360,0
|
|
20230823,112700,123255365,360,360,360,360,0
|
|
20230823,112600,123255365,360,361,361,360,3
|
|
20230823,112500,123254283,361,361,361,361,0
|
|
20230823,112400,123254283,361,361,361,361,0
|
|
20230823,112300,123254283,361,361,361,361,0
|
|
20230823,112200,123254283,361,361,361,361,1
|
|
20230823,112100,123253922,361,361,361,361,0
|
|
20230823,112000,123253922,361,361,361,361,0
|
|
20230823,111900,123253922,361,361,361,361,0
|
|
20230823,111800,123253922,361,361,361,361,3
|
|
20230823,111700,123252839,360,360,360,360,1
|
|
20230823,111600,123252479,361,361,361,361,30
|
|
20230823,111500,123241649,361,361,361,361,725
|
|
20230823,111400,122979924,361,361,361,361,139
|
|
20230823,111300,122929745,361,360,361,360,334
|
|
20230823,111200,122809297,361,361,361,361,1000
|
|
20230823,111100,122448297,361,361,361,361,1
|
|
20230823,111000,122447936,361,361,361,361,0
|
|
20230823,110900,122447936,361,361,361,361,0
|
|
20230823,110800,122447936,361,361,361,361,0
|
|
20230823,110700,122447936,361,361,361,361,0
|
|
20230823,110600,122447936,361,361,361,361,0
|
|
20230823,110500,122447936,361,361,361,361,4
|
|
20230823,110400,122446492,361,361,361,359,17
|
|
20230823,110300,122440381,361,361,361,361,0
|
|
20230823,110200,122440381,361,361,361,361,1
|
|
20230823,110100,122440020,359,359,359,359,0
|
|
20230823,110000,122440020,359,359,359,359,149
|
|
20230823,105900,122386529,361,361,361,361,184
|
|
20230823,105800,122320105,361,360,361,360,401
|
|
20230823,105700,122175345,361,361,361,361,1
|
|
20230823,105600,122174984,361,361,361,361,3
|
|
20230823,105500,122173901,361,361,361,361,355
|
|
20230823,105400,122045746,361,361,361,361,0
|
|
20230823,105300,122045746,361,361,361,361,30
|
|
20230823,105200,122034916,361,360,361,360,4057
|
|
20230823,105100,120574387,361,361,361,361,0
|
|
20230823,105000,120574387,361,361,361,361,33
|
|
20230823,104900,120562474,360,360,360,360,1781
|
|
20230823,104800,119921314,361,361,361,361,88
|
|
20230823,104700,119889546,360,360,360,360,500
|
|
20230823,104600,119709546,362,362,362,362,0
|
|
20230823,104500,119709546,362,361,362,361,379
|
|
20230823,104400,119572726,361,361,361,361,0
|
|
20230823,104300,119572726,361,361,361,361,0
|
|
20230823,104200,119572726,361,360,361,360,1138
|
|
20230823,104100,119162401,360,360,360,360,1108
|
|
20230823,104000,118763521,361,360,361,360,1001
|
|
20230823,103900,118403160,360,360,360,360,892
|
|
20230823,103800,118082040,360,360,360,360,230
|
|
20230823,103700,117999240,360,360,360,360,20116
|
|
20230823,103600,110757480,359,359,360,359,7936
|
|
20230823,103500,107903455,360,359,360,359,202
|
|
20230823,103400,107830935,360,360,361,358,14
|
|
20230823,103300,107825914,358,359,359,358,510
|
|
20230823,103200,107643333,358,358,359,358,6476
|
|
20230823,103100,105322925,360,360,360,360,1
|
|
20230823,103000,105322565,358,358,358,358,1000
|
|
20230823,102900,104964565,360,360,360,360,289
|
|
20230823,102800,104860525,360,358,360,358,11
|
|
20230823,102700,104856585,360,360,360,358,7510
|
|
20230823,102600,102165303,360,360,360,360,427
|
|
20230823,102500,102011583,360,361,361,360,18
|
|
20230823,102400,102005094,359,360,360,359,6544
|
|
20230823,102300,99652262,360,361,361,360,146
|
|
20230823,102200,99599700,361,361,361,361,1
|
|
20230823,102100,99599339,360,362,362,360,58
|
|
20230823,102000,99578451,360,361,363,360,1538
|
|
20230823,101900,99024017,363,363,363,363,0
|
|
20230823,101800,99024017,363,363,363,363,0
|
|
20230823,101700,99024017,363,363,363,363,1
|
|
20230823,101600,99023654,363,363,363,363,4
|
|
20230823,101500,99022202,363,363,363,363,9
|
|
20230823,101400,99018935,363,363,363,361,2063
|
|
20230823,101300,98270075,364,364,364,364,3
|
|
20230823,101200,98268983,364,364,364,364,10
|
|
20230823,101100,98265343,364,364,364,364,4
|
|
20230823,101000,98263887,361,361,361,361,1500
|
|
20230823,100900,97722387,359,365,365,359,5005
|
|
20230823,100800,95923057,361,361,361,361,9816
|
|
20230823,100700,92379481,361,361,361,361,12
|
|
20230823,100600,92375149,358,361,361,358,5323
|
|
20230823,100500,90466693,361,361,361,361,2826
|
|
20230823,100400,89446507,360,363,363,360,53585
|
|
20230823,100300,70047314,364,365,366,364,4884
|
|
20230823,100200,68268263,366,365,366,365,144
|
|
20230823,100100,68215675,365,365,366,365,1383
|
|
20230823,100000,67710878,365,365,365,365,323
|
|
20230823,095900,67592983,364,365,365,364,2887
|
|
20230823,095800,66542112,365,365,365,365,192
|
|
20230823,095700,66472032,364,364,364,364,0
|
|
20230823,095600,66472032,364,364,364,364,2667
|
|
20230823,095500,65501244,365,365,366,365,3051
|
|
20230823,095400,64387627,366,366,366,366,0
|
|
20230823,095300,64387627,366,366,366,366,0
|
|
20230823,095200,64387627,366,366,366,366,15
|
|
20230823,095100,64382137,365,365,365,365,4083
|
|
20230823,095000,62891842,366,366,367,366,7040
|
|
20230823,094900,60314700,366,366,366,366,48
|
|
20230823,094800,60297132,367,366,367,366,501
|
|
20230823,094700,60113765,367,367,367,367,13
|
|
20230823,094600,60108994,367,365,367,365,4001
|
|
20230823,094500,58646627,365,365,365,365,252
|
|
20230823,094400,58554647,365,364,365,364,401
|
|
20230823,094300,58408682,365,365,365,365,60
|
|
20230823,094200,58386782,365,366,366,365,16
|
|
20230823,094100,58380932,366,366,366,366,120
|
|
20230823,094000,58337012,366,366,366,364,42
|
|
20230823,093900,58321666,364,364,364,364,1000
|
|
20230823,093800,57957666,366,366,366,366,1
|
|
20230823,093700,57957300,365,367,367,365,22
|
|
20230823,093600,57949257,367,367,367,367,6
|
|
20230823,093500,57947055,367,365,367,365,1021
|
|
20230823,093400,57574348,365,365,365,365,1000
|
|
20230823,093300,57209348,367,366,367,366,70
|
|
20230823,093200,57183725,366,366,367,366,4290
|
|
20230823,093100,55613584,366,365,366,364,310
|
|
20230823,093000,55500660,366,366,366,366,2640
|
|
20230823,092900,54534420,367,368,368,367,1093
|
|
20230823,092800,54133239,368,369,369,367,3028
|
|
20230823,092700,53021759,369,369,369,368,1034
|
|
20230823,092600,52641244,368,368,368,367,3051
|
|
20230823,092500,51518477,368,368,368,368,97
|
|
20230823,092400,51482781,367,367,367,367,1262
|
|
20230823,092300,51019627,364,367,367,364,298
|
|
20230823,092200,50911149,364,366,366,364,15178
|
|
20230823,092100,45369868,366,366,366,366,431
|
|
20230823,092000,45212122,365,366,367,365,22657
|
|
20230823,091900,36929672,366,366,366,366,10265
|
|
20230823,091800,33172682,366,367,367,366,2514
|
|
20230823,091700,32252134,367,366,367,366,2111
|
|
20230823,091600,31477644,366,365,366,365,1001
|
|
20230823,091500,31111978,365,366,366,365,2564
|
|
20230823,091400,30176068,366,366,369,366,1513
|
|
20230823,091300,29622277,369,367,369,365,12211
|
|
20230823,091200,25154328,369,369,370,369,1491
|
|
20230823,091100,24603842,369,369,369,369,469
|
|
20230823,091000,24430781,369,367,369,367,3177
|
|
20230823,090900,23260868,367,367,369,367,4876
|
|
20230823,090800,21466591,367,364,367,364,13049
|
|
20230823,090700,16712090,363,363,363,363,9
|
|
20230823,090600,16708823,362,362,362,362,5726
|
|
20230823,090500,14636011,360,362,362,360,8000
|
|
20230823,090400,11755310,364,364,364,361,5728
|
|
20230823,090300,9672033,365,365,365,365,1
|
|
20230823,090200,9671668,360,365,365,360,3645
|
|
20230823,090100,8348612,365,363,365,359,1681
|
|
20230823,090000,7741288,360,358,360,358,16854
|