584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,184100,147532694,358,358,358,358,2213
|
|
20230825,184000,147532694,358,358,358,358,0
|
|
20230825,183900,147532694,358,358,358,358,0
|
|
20230825,183800,147532694,358,358,358,358,0
|
|
20230825,183700,147532694,358,358,358,358,0
|
|
20230825,183600,147532694,358,358,358,358,0
|
|
20230825,183500,147532694,358,358,358,358,0
|
|
20230825,183400,147532694,358,358,358,358,0
|
|
20230825,183300,147532694,358,358,358,358,0
|
|
20230825,183200,147532694,358,358,358,358,0
|
|
20230825,183100,147532694,358,358,358,358,0
|
|
20230825,183000,147532694,358,358,358,358,0
|
|
20230825,182900,147532694,358,358,358,358,0
|
|
20230825,182800,147532694,358,358,358,358,0
|
|
20230825,182700,147532694,358,358,358,358,0
|
|
20230825,182600,147532694,358,358,358,358,0
|
|
20230825,182500,147532694,358,358,358,358,0
|
|
20230825,182400,147532694,358,358,358,358,0
|
|
20230825,182300,147532694,358,358,358,358,0
|
|
20230825,182200,147532694,358,358,358,358,0
|
|
20230825,182100,147532694,358,358,358,358,0
|
|
20230825,182000,147532694,358,358,358,358,0
|
|
20230825,181900,147532694,358,358,358,358,0
|
|
20230825,181800,147532694,358,358,358,358,0
|
|
20230825,181700,147532694,358,358,358,358,0
|
|
20230825,181600,147532694,358,358,358,358,0
|
|
20230825,181500,147532694,358,358,358,358,0
|
|
20230825,181400,147532694,358,358,358,358,0
|
|
20230825,181300,147532694,358,358,358,358,0
|
|
20230825,181200,147532694,358,358,358,358,0
|
|
20230825,181100,147532694,358,358,358,358,2213
|
|
20230825,181000,147532694,358,358,358,358,0
|
|
20230825,180900,147532694,358,358,358,358,0
|
|
20230825,180800,147532694,358,358,358,358,0
|
|
20230825,180700,147532694,358,358,358,358,0
|
|
20230825,180600,147532694,358,358,358,358,0
|
|
20230825,180500,147532694,358,358,358,358,0
|
|
20230825,180400,147532694,358,358,358,358,0
|
|
20230825,180300,147532694,358,358,358,358,0
|
|
20230825,180200,147532694,358,358,358,358,0
|
|
20230825,180100,147532694,358,358,358,358,0
|
|
20230825,180000,147532694,358,358,358,358,0
|
|
20230825,175900,147532694,358,358,358,358,0
|
|
20230825,175800,147532694,358,358,358,358,0
|
|
20230825,175700,147532694,358,358,358,358,0
|
|
20230825,175600,147532694,358,358,358,358,0
|
|
20230825,175500,147532694,358,358,358,358,0
|
|
20230825,175400,147532694,358,358,358,358,0
|
|
20230825,175300,147532694,358,358,358,358,0
|
|
20230825,175200,147532694,358,358,358,358,0
|
|
20230825,175100,147532694,358,358,358,358,0
|
|
20230825,175000,147532694,358,358,358,358,0
|
|
20230825,174900,147532694,358,358,358,358,0
|
|
20230825,174800,147532694,358,358,358,358,0
|
|
20230825,174700,147532694,358,358,358,358,0
|
|
20230825,174600,147532694,358,358,358,358,0
|
|
20230825,174500,147532694,358,358,358,358,0
|
|
20230825,174400,147532694,358,358,358,358,0
|
|
20230825,174300,147532694,358,358,358,358,0
|
|
20230825,174200,147532694,358,358,358,358,0
|
|
20230825,174100,147532694,358,358,358,358,2213
|
|
20230825,174000,147532694,358,358,358,358,0
|
|
20230825,173900,147532694,358,358,358,358,0
|
|
20230825,173800,147532694,358,358,358,358,0
|
|
20230825,173700,147532694,358,358,358,358,0
|
|
20230825,173600,147532694,358,358,358,358,0
|
|
20230825,173500,147532694,358,358,358,358,0
|
|
20230825,173400,147532694,358,358,358,358,0
|
|
20230825,173300,147532694,358,358,358,358,0
|
|
20230825,173200,147532694,358,358,358,358,0
|
|
20230825,173100,147532694,358,358,358,358,0
|
|
20230825,173000,147532694,358,358,358,358,0
|
|
20230825,172900,147532694,358,358,358,358,0
|
|
20230825,172800,147532694,358,358,358,358,0
|
|
20230825,172700,147532694,358,358,358,358,0
|
|
20230825,172600,147532694,358,358,358,358,0
|
|
20230825,172500,147532694,358,358,358,358,0
|
|
20230825,172400,147532694,358,358,358,358,0
|
|
20230825,172300,147532694,358,358,358,358,0
|
|
20230825,172200,147532694,358,358,358,358,0
|
|
20230825,172100,147532694,358,358,358,358,0
|
|
20230825,172000,147532694,358,358,358,358,0
|
|
20230825,171900,147532694,358,358,358,358,0
|
|
20230825,171800,147532694,358,358,358,358,0
|
|
20230825,171700,147532694,358,358,358,358,0
|
|
20230825,171600,147532694,358,358,358,358,0
|
|
20230825,171500,147532694,358,358,358,358,0
|
|
20230825,171400,147532694,358,358,358,358,0
|
|
20230825,171300,147532694,358,358,358,358,0
|
|
20230825,171200,147532694,358,358,358,358,0
|
|
20230825,171100,147532694,358,358,358,358,2213
|
|
20230825,171000,147532694,358,358,358,358,0
|
|
20230825,170900,147532694,358,358,358,358,0
|
|
20230825,170800,147532694,358,358,358,358,0
|
|
20230825,170700,147532694,358,358,358,358,0
|
|
20230825,170600,147532694,358,358,358,358,0
|
|
20230825,170500,147532694,358,358,358,358,0
|
|
20230825,170400,147532694,358,358,358,358,0
|
|
20230825,170300,147532694,358,358,358,358,0
|
|
20230825,170200,147532694,358,358,358,358,0
|
|
20230825,170100,147532694,358,358,358,358,0
|
|
20230825,170000,147532694,358,358,358,358,0
|
|
20230825,165900,147532694,358,358,358,358,0
|
|
20230825,165800,147532694,358,358,358,358,0
|
|
20230825,165700,147532694,358,358,358,358,0
|
|
20230825,165600,147532694,358,358,358,358,0
|
|
20230825,165500,147532694,358,358,358,358,0
|
|
20230825,165400,147532694,358,358,358,358,0
|
|
20230825,165300,147532694,358,358,358,358,0
|
|
20230825,165200,147532694,358,358,358,358,0
|
|
20230825,165100,147532694,358,358,358,358,0
|
|
20230825,165000,147532694,358,358,358,358,0
|
|
20230825,164900,147532694,358,358,358,358,0
|
|
20230825,164800,147532694,358,358,358,358,0
|
|
20230825,164700,147532694,358,358,358,358,0
|
|
20230825,164600,147532694,358,358,358,358,0
|
|
20230825,164500,147532694,358,358,358,358,0
|
|
20230825,164400,147532694,358,358,358,358,0
|
|
20230825,164300,147532694,358,358,358,358,0
|
|
20230825,164200,147532694,358,358,358,358,0
|
|
20230825,164100,147532694,358,358,358,358,2213
|
|
20230825,164000,147532694,358,358,358,358,0
|
|
20230825,163900,147532694,358,358,358,358,0
|
|
20230825,163800,147532694,358,358,358,358,0
|
|
20230825,163700,147532694,358,358,358,358,0
|
|
20230825,163600,147532694,358,358,358,358,0
|
|
20230825,163500,147532694,358,358,358,358,0
|
|
20230825,163400,147532694,358,358,358,358,0
|
|
20230825,163300,147532694,358,358,358,358,0
|
|
20230825,163200,147532694,358,358,358,358,0
|
|
20230825,163100,147532694,358,358,358,358,0
|
|
20230825,163000,147532694,358,358,358,358,0
|
|
20230825,162900,147532694,358,358,358,358,0
|
|
20230825,162800,147532694,358,358,358,358,0
|
|
20230825,162700,147532694,358,358,358,358,0
|
|
20230825,162600,147532694,358,358,358,358,0
|
|
20230825,162500,147532694,358,358,358,358,0
|
|
20230825,162400,147532694,358,358,358,358,0
|
|
20230825,162300,147532694,358,358,358,358,0
|
|
20230825,162200,147532694,358,358,358,358,0
|
|
20230825,162100,147532694,358,358,358,358,0
|
|
20230825,162000,147532694,358,358,358,358,0
|
|
20230825,161900,147532694,358,358,358,358,0
|
|
20230825,161800,147532694,358,358,358,358,0
|
|
20230825,161700,147532694,358,358,358,358,0
|
|
20230825,161600,147532694,358,358,358,358,0
|
|
20230825,161500,147532694,358,358,358,358,0
|
|
20230825,161400,147532694,358,358,358,358,0
|
|
20230825,161300,147532694,358,358,358,358,0
|
|
20230825,161200,147532694,358,358,358,358,0
|
|
20230825,161100,147532694,358,358,358,358,2213
|
|
20230825,161000,147532694,358,358,358,358,0
|
|
20230825,160900,147532694,358,358,358,358,0
|
|
20230825,160800,147532694,358,358,358,358,0
|
|
20230825,160700,147532694,358,358,358,358,0
|
|
20230825,160600,147532694,358,358,358,358,0
|
|
20230825,160500,147532694,358,358,358,358,0
|
|
20230825,160400,147532694,358,358,358,358,0
|
|
20230825,160300,147532694,358,358,358,358,0
|
|
20230825,160200,147532694,358,358,358,358,0
|
|
20230825,160100,147532694,358,358,358,358,0
|
|
20230825,160000,147532694,358,358,358,358,0
|
|
20230825,155900,147532694,358,358,358,358,0
|
|
20230825,155800,147532694,358,358,358,358,0
|
|
20230825,155700,147532694,358,358,358,358,0
|
|
20230825,155600,147532694,358,358,358,358,0
|
|
20230825,155500,147532694,358,358,358,358,0
|
|
20230825,155400,147532694,358,358,358,358,0
|
|
20230825,155300,147532694,358,358,358,358,0
|
|
20230825,155200,147532694,358,358,358,358,0
|
|
20230825,155100,147532694,358,358,358,358,0
|
|
20230825,155000,147532694,358,358,358,358,0
|
|
20230825,154900,147532694,358,358,358,358,0
|
|
20230825,154800,147532694,358,358,358,358,0
|
|
20230825,154700,147532694,358,358,358,358,0
|
|
20230825,154600,147532694,358,358,358,358,0
|
|
20230825,154500,147532694,358,358,358,358,0
|
|
20230825,154400,147532694,358,358,358,358,0
|
|
20230825,154300,147532694,358,358,358,358,0
|
|
20230825,154200,147532694,358,358,358,358,0
|
|
20230825,154100,147532694,358,358,358,358,2213
|
|
20230825,154000,147532694,358,358,358,358,0
|
|
20230825,153900,147532694,358,358,358,358,0
|
|
20230825,153800,147532694,358,358,358,358,0
|
|
20230825,153700,147532694,358,358,358,358,0
|
|
20230825,153600,147532694,358,358,358,358,0
|
|
20230825,153500,147532694,358,358,358,358,0
|
|
20230825,153400,147532694,358,358,358,358,0
|
|
20230825,153300,147532694,358,358,358,358,0
|
|
20230825,153200,147532694,358,358,358,358,0
|
|
20230825,153100,147532694,358,358,358,358,0
|
|
20230825,153000,147532694,358,358,358,358,2213
|
|
20230825,152900,146740440,358,358,358,358,0
|
|
20230825,152800,146740440,358,358,358,358,0
|
|
20230825,152700,146740440,358,358,358,358,0
|
|
20230825,152600,146740440,358,358,358,358,0
|
|
20230825,152500,146740440,358,358,358,358,0
|
|
20230825,152400,146740440,358,358,358,358,0
|
|
20230825,152300,146740440,358,358,358,358,0
|
|
20230825,152200,146740440,358,358,358,358,0
|
|
20230825,152100,146740440,358,358,358,358,0
|
|
20230825,152000,146740440,358,358,358,358,0
|
|
20230825,151900,146740440,358,357,358,357,2068
|
|
20230825,151800,146000163,359,359,359,359,0
|
|
20230825,151700,146000163,359,359,359,359,4
|
|
20230825,151600,145998727,357,357,357,357,5650
|
|
20230825,151500,143981677,359,359,359,359,0
|
|
20230825,151400,143981677,359,359,359,359,5
|
|
20230825,151300,143979882,359,359,359,359,18
|
|
20230825,151200,143973420,359,358,359,358,1235
|
|
20230825,151100,143531287,359,359,359,359,1000
|
|
20230825,151000,143172287,359,359,359,359,0
|
|
20230825,150900,143172287,359,359,359,359,0
|
|
20230825,150800,143172287,359,359,359,359,100
|
|
20230825,150700,143136387,359,359,359,359,0
|
|
20230825,150600,143136387,359,358,359,358,3031
|
|
20230825,150500,142051038,359,358,359,358,1423
|
|
20230825,150400,141541603,359,358,359,358,13
|
|
20230825,150300,141536939,359,358,359,358,448
|
|
20230825,150200,141376275,358,358,358,358,12
|
|
20230825,150100,141371979,358,358,358,358,2
|
|
20230825,150000,141371263,358,358,358,358,0
|
|
20230825,145900,141371263,358,358,358,358,0
|
|
20230825,145800,141371263,358,358,358,358,0
|
|
20230825,145700,141371263,358,358,358,358,2
|
|
20230825,145600,141370547,358,358,358,358,11
|
|
20230825,145500,141366609,358,358,358,358,0
|
|
20230825,145400,141366609,358,358,358,358,15000
|
|
20230825,145300,135996609,358,358,358,358,24
|
|
20230825,145200,135988017,357,357,357,357,4
|
|
20230825,145100,135986589,358,358,358,358,0
|
|
20230825,145000,135986589,358,358,358,358,0
|
|
20230825,144900,135986589,358,356,358,356,3
|
|
20230825,144800,135985519,356,356,356,356,0
|
|
20230825,144700,135985519,356,356,356,356,0
|
|
20230825,144600,135985519,356,357,357,356,100
|
|
20230825,144500,135949915,358,358,358,358,0
|
|
20230825,144400,135949915,358,358,358,358,17
|
|
20230825,144300,135943829,358,357,358,357,36
|
|
20230825,144200,135930947,357,357,357,357,2260
|
|
20230825,144100,135124127,356,356,356,356,0
|
|
20230825,144000,135124127,356,356,356,356,1354
|
|
20230825,143900,134642103,355,357,357,355,159
|
|
20230825,143800,134585358,357,357,357,357,0
|
|
20230825,143700,134585358,357,357,357,357,0
|
|
20230825,143600,134585358,357,357,357,355,601
|
|
20230825,143500,134371001,357,357,357,357,1140
|
|
20230825,143400,133964021,357,357,357,357,0
|
|
20230825,143300,133964021,357,357,357,357,3033
|
|
20230825,143200,132881240,357,357,358,356,32502
|
|
20230825,143100,121283946,358,358,358,358,4
|
|
20230825,143000,121282514,358,358,358,358,1000
|
|
20230825,142900,120924514,358,358,358,358,8
|
|
20230825,142800,120921650,358,358,358,358,5
|
|
20230825,142700,120919860,358,359,360,358,248
|
|
20230825,142600,120830850,360,360,360,360,50
|
|
20230825,142500,120812850,360,360,360,360,97
|
|
20230825,142400,120777930,360,360,360,360,3
|
|
20230825,142300,120776850,360,360,360,360,58
|
|
20230825,142200,120755970,360,360,360,360,11
|
|
20230825,142100,120752010,360,360,360,360,1
|
|
20230825,142000,120751650,359,359,359,359,70
|
|
20230825,141900,120726520,357,358,358,357,1943
|
|
20230825,141800,120032686,362,362,362,362,0
|
|
20230825,141700,120032686,362,362,362,362,1
|
|
20230825,141600,120032324,362,362,362,362,4
|
|
20230825,141500,120030876,362,362,362,362,0
|
|
20230825,141400,120030876,362,362,362,362,20
|
|
20230825,141300,120023636,362,362,362,362,0
|
|
20230825,141200,120023636,362,362,362,362,4
|
|
20230825,141100,120022188,362,362,362,362,116
|
|
20230825,141000,119980196,358,358,358,358,0
|
|
20230825,140900,119980196,358,358,358,358,5224
|
|
20230825,140800,118110004,357,358,358,357,1077
|
|
20230825,140700,117724515,360,360,360,357,303
|
|
20230825,140600,117615744,358,360,362,358,916
|
|
20230825,140500,117287792,362,361,362,360,16
|
|
20230825,140400,117282027,362,361,362,360,3
|
|
20230825,140300,117280944,362,362,362,362,0
|
|
20230825,140200,117280944,362,362,362,355,60797
|
|
20230825,140100,95463448,362,362,362,362,1
|
|
20230825,140000,95463086,362,362,362,362,23
|
|
20230825,135900,95454760,364,364,364,364,0
|
|
20230825,135800,95454760,364,364,364,364,0
|
|
20230825,135700,95454760,364,364,364,364,1
|
|
20230825,135600,95454396,360,363,363,360,20545
|
|
20230825,135500,88037210,364,364,364,364,0
|
|
20230825,135400,88037210,364,364,364,364,0
|
|
20230825,135300,88037210,364,364,364,364,0
|
|
20230825,135200,88037210,364,364,364,364,0
|
|
20230825,135100,88037210,364,364,364,364,2400
|
|
20230825,135000,87163610,364,364,364,364,21
|
|
20230825,134900,87155966,364,364,364,364,270
|
|
20230825,134800,87057686,364,364,364,364,100
|
|
20230825,134700,87021286,364,364,364,364,229
|
|
20230825,134600,86937930,364,362,364,362,269
|
|
20230825,134500,86840276,361,361,361,361,0
|
|
20230825,134400,86840276,361,361,361,361,0
|
|
20230825,134300,86840276,361,361,361,361,136
|
|
20230825,134200,86791180,361,361,361,361,0
|
|
20230825,134100,86791180,361,361,361,361,17
|
|
20230825,134000,86785043,363,363,363,363,10
|
|
20230825,133900,86781413,361,362,362,361,8219
|
|
20230825,133800,83806576,363,363,363,363,19530
|
|
20230825,133700,76717186,364,364,364,364,1623
|
|
20230825,133600,76126414,364,364,364,364,0
|
|
20230825,133500,76126414,364,364,364,364,10
|
|
20230825,133400,76122774,365,365,365,365,100
|
|
20230825,133300,76086274,365,365,365,365,1000
|
|
20230825,133200,75721274,365,365,365,365,0
|
|
20230825,133100,75721274,365,365,365,365,0
|
|
20230825,133000,75721274,365,365,365,365,0
|
|
20230825,132900,75721274,365,365,365,365,2064
|
|
20230825,132800,74967914,365,365,365,365,0
|
|
20230825,132700,74967914,365,365,365,365,1907
|
|
20230825,132600,74271859,365,365,365,365,1
|
|
20230825,132500,74271494,367,367,367,367,0
|
|
20230825,132400,74271494,367,367,367,367,0
|
|
20230825,132300,74271494,367,367,367,367,27
|
|
20230825,132200,74261585,367,367,367,367,0
|
|
20230825,132100,74261585,367,367,367,367,0
|
|
20230825,132000,74261585,367,367,367,367,0
|
|
20230825,131900,74261585,367,367,367,367,0
|
|
20230825,131800,74261585,367,367,367,367,2
|
|
20230825,131700,74260851,368,368,368,368,1603
|
|
20230825,131600,73670947,368,368,368,368,1
|
|
20230825,131500,73670579,365,365,365,365,0
|
|
20230825,131400,73670579,365,365,365,365,0
|
|
20230825,131300,73670579,365,365,365,365,951
|
|
20230825,131200,73323464,365,365,365,365,0
|
|
20230825,131100,73323464,365,365,365,365,0
|
|
20230825,131000,73323464,365,365,365,365,10
|
|
20230825,130900,73319814,365,365,365,365,2000
|
|
20230825,130800,72589814,365,365,365,365,1
|
|
20230825,130700,72589449,364,364,364,364,0
|
|
20230825,130600,72589449,364,364,364,364,60
|
|
20230825,130500,72567609,364,364,364,364,0
|
|
20230825,130400,72567609,364,364,364,364,0
|
|
20230825,130300,72567609,364,364,364,364,0
|
|
20230825,130200,72567609,364,364,364,364,0
|
|
20230825,130100,72567609,364,364,364,364,0
|
|
20230825,130000,72567609,364,364,364,364,0
|
|
20230825,125900,72567609,364,364,364,364,2300
|
|
20230825,125800,71730409,364,364,364,364,3
|
|
20230825,125700,71729317,362,363,363,362,1300
|
|
20230825,125600,71258620,363,363,363,363,2303
|
|
20230825,125500,70422631,364,364,364,364,0
|
|
20230825,125400,70422631,364,364,364,364,183
|
|
20230825,125300,70356019,364,364,364,364,10
|
|
20230825,125200,70352379,364,364,364,364,3
|
|
20230825,125100,70351287,364,362,364,362,20
|
|
20230825,125000,70344045,364,364,364,364,0
|
|
20230825,124900,70344045,364,364,364,364,1
|
|
20230825,124800,70343681,364,363,364,363,3
|
|
20230825,124700,70342591,363,363,363,363,2
|
|
20230825,124600,70341865,363,363,363,363,1
|
|
20230825,124500,70341502,363,363,363,363,103
|
|
20230825,124400,70304113,364,364,364,364,0
|
|
20230825,124300,70304113,364,364,364,364,229
|
|
20230825,124200,70220757,364,364,364,364,4
|
|
20230825,124100,70219301,364,364,364,364,0
|
|
20230825,124000,70219301,364,364,364,364,7
|
|
20230825,123900,70216753,362,364,364,362,1006
|
|
20230825,123800,69851869,364,364,364,364,1500
|
|
20230825,123700,69305869,364,364,364,364,1456
|
|
20230825,123600,68775885,364,364,364,364,1
|
|
20230825,123500,68775521,364,364,364,364,0
|
|
20230825,123400,68775521,364,364,364,364,0
|
|
20230825,123300,68775521,364,364,364,364,1
|
|
20230825,123200,68775157,364,364,364,364,0
|
|
20230825,123100,68775157,364,364,364,363,5002
|
|
20230825,123000,66955608,364,364,364,363,3000
|
|
20230825,122900,65865608,364,365,365,364,2400
|
|
20230825,122800,64991608,364,366,366,364,20
|
|
20230825,122700,64984314,366,366,366,366,0
|
|
20230825,122600,64984314,366,366,366,366,0
|
|
20230825,122500,64984314,366,367,367,366,110
|
|
20230825,122400,64944052,367,367,367,367,3
|
|
20230825,122300,64942951,366,366,366,366,37
|
|
20230825,122200,64929409,364,364,364,364,7
|
|
20230825,122100,64926861,365,365,365,365,93
|
|
20230825,122000,64892916,364,364,364,364,1
|
|
20230825,121900,64892552,365,365,365,365,4
|
|
20230825,121800,64891092,365,364,365,363,407
|
|
20230825,121700,64743097,365,365,365,365,1
|
|
20230825,121600,64742732,364,364,364,364,0
|
|
20230825,121500,64742732,364,364,364,364,100
|
|
20230825,121400,64706332,365,365,365,365,1
|
|
20230825,121300,64705967,365,365,365,365,0
|
|
20230825,121200,64705967,365,365,365,365,1
|
|
20230825,121100,64705602,364,364,364,364,1199
|
|
20230825,121000,64269166,364,364,364,364,2806
|
|
20230825,120900,63247782,365,366,366,365,1030
|
|
20230825,120800,62871830,368,368,368,368,0
|
|
20230825,120700,62871830,368,368,368,368,0
|
|
20230825,120600,62871830,368,368,368,368,0
|
|
20230825,120500,62871830,368,368,368,368,177
|
|
20230825,120400,62806694,368,367,368,367,101
|
|
20230825,120300,62769626,367,367,367,367,0
|
|
20230825,120200,62769626,367,367,367,367,6
|
|
20230825,120100,62767424,366,366,366,366,153
|
|
20230825,120000,62711426,365,365,365,365,83
|
|
20230825,115900,62681131,365,365,365,365,0
|
|
20230825,115800,62681131,365,367,367,365,4104
|
|
20230825,115700,61181047,368,368,368,368,0
|
|
20230825,115600,61181047,368,368,368,368,0
|
|
20230825,115500,61181047,368,368,368,368,0
|
|
20230825,115400,61181047,368,368,368,368,0
|
|
20230825,115300,61181047,368,368,368,368,0
|
|
20230825,115200,61181047,368,368,368,368,0
|
|
20230825,115100,61181047,368,368,368,368,0
|
|
20230825,115000,61181047,368,368,368,368,1
|
|
20230825,114900,61180679,370,370,370,370,0
|
|
20230825,114800,61180679,370,370,370,370,0
|
|
20230825,114700,61180679,370,370,370,370,0
|
|
20230825,114600,61180679,370,370,370,370,0
|
|
20230825,114500,61180679,370,370,370,370,0
|
|
20230825,114400,61180679,370,370,370,370,0
|
|
20230825,114300,61180679,370,369,370,369,1355
|
|
20230825,114200,60679492,369,369,369,369,0
|
|
20230825,114100,60679492,369,369,369,369,0
|
|
20230825,114000,60679492,369,369,369,369,0
|
|
20230825,113900,60679492,369,368,369,368,4
|
|
20230825,113800,60678019,367,366,367,366,24
|
|
20230825,113700,60669234,366,366,366,366,0
|
|
20230825,113600,60669234,366,366,366,366,0
|
|
20230825,113500,60669234,366,366,366,366,0
|
|
20230825,113400,60669234,366,366,366,366,0
|
|
20230825,113300,60669234,366,366,366,366,1
|
|
20230825,113200,60668868,365,365,365,365,62
|
|
20230825,113100,60646238,367,366,367,366,2059
|
|
20230825,113000,59892594,367,367,367,367,20
|
|
20230825,112900,59885254,367,367,367,367,0
|
|
20230825,112800,59885254,367,367,367,367,0
|
|
20230825,112700,59885254,367,367,367,367,0
|
|
20230825,112600,59885254,367,367,367,367,0
|
|
20230825,112500,59885254,367,367,367,367,10
|
|
20230825,112400,59881584,367,367,367,367,0
|
|
20230825,112300,59881584,367,367,367,367,10
|
|
20230825,112200,59877914,367,367,367,367,2
|
|
20230825,112100,59877180,367,367,367,367,0
|
|
20230825,112000,59877180,367,367,367,367,0
|
|
20230825,111900,59877180,367,367,367,367,700
|
|
20230825,111800,59620280,367,367,367,367,0
|
|
20230825,111700,59620280,367,367,367,367,1
|
|
20230825,111600,59619913,365,366,367,365,58
|
|
20230825,111500,59598738,367,367,367,367,0
|
|
20230825,111400,59598738,367,367,367,367,0
|
|
20230825,111300,59598738,367,367,367,367,0
|
|
20230825,111200,59598738,367,367,367,367,0
|
|
20230825,111100,59598738,367,367,367,367,1
|
|
20230825,111000,59598371,365,365,365,365,0
|
|
20230825,110900,59598371,365,365,365,365,0
|
|
20230825,110800,59598371,365,365,365,365,0
|
|
20230825,110700,59598371,365,365,365,365,0
|
|
20230825,110600,59598371,365,366,366,365,15000
|
|
20230825,110500,54118958,369,369,369,369,5000
|
|
20230825,110400,52273958,369,369,369,369,1
|
|
20230825,110300,52273589,367,369,369,367,2131
|
|
20230825,110200,51491510,367,367,367,367,1000
|
|
20230825,110100,51124510,367,367,367,367,0
|
|
20230825,110000,51124510,367,367,367,367,0
|
|
20230825,105900,51124510,367,367,367,367,8
|
|
20230825,105800,51121574,368,368,368,368,0
|
|
20230825,105700,51121574,368,368,368,368,0
|
|
20230825,105600,51121574,368,368,368,368,0
|
|
20230825,105500,51121574,368,368,368,368,0
|
|
20230825,105400,51121574,368,368,368,368,4
|
|
20230825,105300,51120102,369,369,369,369,1000
|
|
20230825,105200,50751102,370,370,370,370,800
|
|
20230825,105100,50455102,370,370,370,370,10
|
|
20230825,105000,50451402,371,371,371,371,0
|
|
20230825,104900,50451402,371,371,371,371,1
|
|
20230825,104800,50451031,371,369,371,369,103
|
|
20230825,104700,50412824,371,368,372,368,38719
|
|
20230825,104600,36074674,368,368,368,368,2421
|
|
20230825,104500,35183746,367,367,367,367,20
|
|
20230825,104400,35176406,367,367,367,367,0
|
|
20230825,104300,35176406,367,367,367,367,5348
|
|
20230825,104200,33213690,366,366,366,366,0
|
|
20230825,104100,33213690,366,366,366,366,0
|
|
20230825,104000,33213690,366,366,366,366,2962
|
|
20230825,103900,32129598,367,368,368,367,6162
|
|
20230825,103800,29868138,367,367,367,367,2267
|
|
20230825,103700,29036149,367,367,367,367,0
|
|
20230825,103600,29036149,367,367,367,367,0
|
|
20230825,103500,29036149,367,367,367,367,0
|
|
20230825,103400,29036149,367,367,367,367,180
|
|
20230825,103300,28970089,367,367,367,367,100
|
|
20230825,103200,28933389,367,367,367,367,2232
|
|
20230825,103100,28114245,368,368,368,368,101
|
|
20230825,103000,28077077,367,367,367,367,150
|
|
20230825,102900,28022027,367,367,367,367,0
|
|
20230825,102800,28022027,367,367,367,367,142
|
|
20230825,102700,27969913,367,367,367,367,0
|
|
20230825,102600,27969913,367,367,367,367,0
|
|
20230825,102500,27969913,367,367,367,367,0
|
|
20230825,102400,27969913,367,367,367,367,0
|
|
20230825,102300,27969913,367,367,367,367,500
|
|
20230825,102200,27786413,367,367,367,367,1173
|
|
20230825,102100,27355922,367,367,367,367,7
|
|
20230825,102000,27353353,368,368,368,368,13
|
|
20230825,101900,27348569,368,368,368,368,11
|
|
20230825,101800,27344521,368,368,368,368,0
|
|
20230825,101700,27344521,368,368,368,368,1
|
|
20230825,101600,27344153,368,367,368,367,73
|
|
20230825,101500,27317361,367,367,367,367,0
|
|
20230825,101400,27317361,367,367,367,367,0
|
|
20230825,101300,27317361,367,367,367,367,31
|
|
20230825,101200,27305984,368,368,368,368,65
|
|
20230825,101100,27282064,368,368,368,368,635
|
|
20230825,101000,27048384,368,368,368,368,5
|
|
20230825,100900,27046544,368,366,368,366,5001
|
|
20230825,100800,25216176,366,366,366,366,214
|
|
20230825,100700,25137852,367,367,367,367,65
|
|
20230825,100600,25113997,367,367,367,367,2
|
|
20230825,100500,25113263,368,368,368,368,1
|
|
20230825,100400,25112895,366,366,366,366,0
|
|
20230825,100300,25112895,366,366,366,366,0
|
|
20230825,100200,25112895,366,366,366,366,0
|
|
20230825,100100,25112895,366,366,366,366,0
|
|
20230825,100000,25112895,366,366,366,366,1570
|
|
20230825,095900,24538275,366,367,367,366,1809
|
|
20230825,095800,23874872,370,370,370,370,503
|
|
20230825,095700,23688762,370,370,370,370,0
|
|
20230825,095600,23688762,370,370,370,370,0
|
|
20230825,095500,23688762,370,370,370,370,0
|
|
20230825,095400,23688762,370,370,370,370,8
|
|
20230825,095300,23685802,368,368,368,368,1000
|
|
20230825,095200,23317802,367,367,367,367,4996
|
|
20230825,095100,21484270,368,368,368,366,1960
|
|
20230825,095000,20763010,367,367,367,366,16
|
|
20230825,094900,20757147,366,366,366,366,201
|
|
20230825,094800,20683581,366,368,368,366,27
|
|
20230825,094700,20673685,366,368,368,366,5271
|
|
20230825,094600,18740387,368,369,369,368,41
|
|
20230825,094500,18725298,369,369,369,369,3
|
|
20230825,094400,18724191,370,370,370,370,0
|
|
20230825,094300,18724191,370,370,370,370,0
|
|
20230825,094200,18724191,370,370,370,370,0
|
|
20230825,094100,18724191,370,370,370,370,100
|
|
20230825,094000,18687191,370,370,370,370,1987
|
|
20230825,093900,17952001,370,370,370,370,50
|
|
20230825,093800,17933501,370,370,370,370,14
|
|
20230825,093700,17928321,369,369,369,369,1122
|
|
20230825,093600,17514303,367,369,369,367,269
|
|
20230825,093500,17415578,369,369,369,369,13
|
|
20230825,093400,17410781,369,369,369,369,152
|
|
20230825,093300,17354693,369,369,369,369,0
|
|
20230825,093200,17354693,369,369,369,368,1758
|
|
20230825,093100,16707591,368,368,368,368,1
|
|
20230825,093000,16707223,368,368,368,368,6162
|
|
20230825,092900,14439607,370,370,370,370,502
|
|
20230825,092800,14253867,370,370,370,370,100
|
|
20230825,092700,14216867,371,371,371,371,0
|
|
20230825,092600,14216867,371,369,371,369,12003
|
|
20230825,092500,9787754,369,369,369,369,0
|
|
20230825,092400,9787754,369,369,369,369,0
|
|
20230825,092300,9787754,369,370,370,369,3327
|
|
20230825,092200,8559921,371,371,371,371,1
|
|
20230825,092100,8559550,371,371,371,371,2000
|
|
20230825,092000,7817550,371,371,371,371,0
|
|
20230825,091900,7817550,371,371,371,371,139
|
|
20230825,091800,7765981,372,372,372,372,2900
|
|
20230825,091700,6687181,372,372,372,372,885
|
|
20230825,091600,6357961,370,370,370,370,20
|
|
20230825,091500,6350561,373,369,373,369,72
|
|
20230825,091400,6323989,369,369,369,369,10
|
|
20230825,091300,6320299,369,369,369,369,100
|
|
20230825,091200,6283399,370,370,370,370,5
|
|
20230825,091100,6281549,374,369,374,369,4739
|
|
20230825,091000,4519677,367,367,367,367,0
|
|
20230825,090900,4519677,367,367,367,367,1236
|
|
20230825,090800,4066065,368,368,368,368,544
|
|
20230825,090700,3865873,368,369,369,368,310
|
|
20230825,090600,3751723,369,370,370,369,300
|
|
20230825,090500,3641022,369,369,369,369,0
|
|
20230825,090400,3641022,369,369,369,369,481
|
|
20230825,090300,3463533,369,369,369,369,100
|
|
20230825,090200,3426633,369,369,369,369,77
|
|
20230825,090100,3398220,369,368,369,367,4586
|
|
20230825,090000,1710488,369,371,371,369,4615
|