587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,184400,193711503,362,362,362,362,5240
|
|
20230830,184300,193711503,362,362,362,362,0
|
|
20230830,184200,193711503,362,362,362,362,0
|
|
20230830,184100,193711503,362,362,362,362,0
|
|
20230830,184000,193711503,362,362,362,362,0
|
|
20230830,183900,193711503,362,362,362,362,0
|
|
20230830,183800,193711503,362,362,362,362,0
|
|
20230830,183700,193711503,362,362,362,362,0
|
|
20230830,183600,193711503,362,362,362,362,0
|
|
20230830,183500,193711503,362,362,362,362,0
|
|
20230830,183400,193711503,362,362,362,362,0
|
|
20230830,183300,193711503,362,362,362,362,0
|
|
20230830,183200,193711503,362,362,362,362,0
|
|
20230830,183100,193711503,362,362,362,362,0
|
|
20230830,183000,193711503,362,362,362,362,0
|
|
20230830,182900,193711503,362,362,362,362,0
|
|
20230830,182800,193711503,362,362,362,362,0
|
|
20230830,182700,193711503,362,362,362,362,0
|
|
20230830,182600,193711503,362,362,362,362,0
|
|
20230830,182500,193711503,362,362,362,362,0
|
|
20230830,182400,193711503,362,362,362,362,0
|
|
20230830,182300,193711503,362,362,362,362,0
|
|
20230830,182200,193711503,362,362,362,362,0
|
|
20230830,182100,193711503,362,362,362,362,0
|
|
20230830,182000,193711503,362,362,362,362,0
|
|
20230830,181900,193711503,362,362,362,362,0
|
|
20230830,181800,193711503,362,362,362,362,0
|
|
20230830,181700,193711503,362,362,362,362,0
|
|
20230830,181600,193711503,362,362,362,362,0
|
|
20230830,181500,193711503,362,362,362,362,0
|
|
20230830,181400,193711503,362,362,362,362,5240
|
|
20230830,181300,193711503,362,362,362,362,0
|
|
20230830,181200,193711503,362,362,362,362,0
|
|
20230830,181100,193711503,362,362,362,362,0
|
|
20230830,181000,193711503,362,362,362,362,0
|
|
20230830,180900,193711503,362,362,362,362,0
|
|
20230830,180800,193711503,362,362,362,362,0
|
|
20230830,180700,193711503,362,362,362,362,0
|
|
20230830,180600,193711503,362,362,362,362,0
|
|
20230830,180500,193711503,362,362,362,362,0
|
|
20230830,180400,193711503,362,362,362,362,0
|
|
20230830,180300,193711503,362,362,362,362,0
|
|
20230830,180200,193711503,362,362,362,362,0
|
|
20230830,180100,193711503,362,362,362,362,0
|
|
20230830,180000,193711503,362,362,362,362,0
|
|
20230830,175900,193711503,362,362,362,362,0
|
|
20230830,175800,193711503,362,362,362,362,0
|
|
20230830,175700,193711503,362,362,362,362,0
|
|
20230830,175600,193711503,362,362,362,362,0
|
|
20230830,175500,193711503,362,362,362,362,0
|
|
20230830,175400,193711503,362,362,362,362,0
|
|
20230830,175300,193711503,362,362,362,362,0
|
|
20230830,175200,193711503,362,362,362,362,0
|
|
20230830,175100,193711503,362,362,362,362,0
|
|
20230830,175000,193711503,362,362,362,362,0
|
|
20230830,174900,193711503,362,362,362,362,0
|
|
20230830,174800,193711503,362,362,362,362,0
|
|
20230830,174700,193711503,362,362,362,362,0
|
|
20230830,174600,193711503,362,362,362,362,0
|
|
20230830,174500,193711503,362,362,362,362,0
|
|
20230830,174400,193711503,362,362,362,362,5240
|
|
20230830,174300,193711503,362,362,362,362,0
|
|
20230830,174200,193711503,362,362,362,362,0
|
|
20230830,174100,193711503,362,362,362,362,0
|
|
20230830,174000,193711503,362,362,362,362,0
|
|
20230830,173900,193711503,362,362,362,362,0
|
|
20230830,173800,193711503,362,362,362,362,0
|
|
20230830,173700,193711503,362,362,362,362,0
|
|
20230830,173600,193711503,362,362,362,362,0
|
|
20230830,173500,193711503,362,362,362,362,0
|
|
20230830,173400,193711503,362,362,362,362,0
|
|
20230830,173300,193711503,362,362,362,362,0
|
|
20230830,173200,193711503,362,362,362,362,0
|
|
20230830,173100,193711503,362,362,362,362,0
|
|
20230830,173000,193711503,362,362,362,362,0
|
|
20230830,172900,193711503,362,362,362,362,0
|
|
20230830,172800,193711503,362,362,362,362,0
|
|
20230830,172700,193711503,362,362,362,362,0
|
|
20230830,172600,193711503,362,362,362,362,0
|
|
20230830,172500,193711503,362,362,362,362,0
|
|
20230830,172400,193711503,362,362,362,362,0
|
|
20230830,172300,193711503,362,362,362,362,0
|
|
20230830,172200,193711503,362,362,362,362,0
|
|
20230830,172100,193711503,362,362,362,362,0
|
|
20230830,172000,193711503,362,362,362,362,0
|
|
20230830,171900,193711503,362,362,362,362,0
|
|
20230830,171800,193711503,362,362,362,362,0
|
|
20230830,171700,193711503,362,362,362,362,0
|
|
20230830,171600,193711503,362,362,362,362,0
|
|
20230830,171500,193711503,362,362,362,362,0
|
|
20230830,171400,193711503,362,362,362,362,5240
|
|
20230830,171300,193711503,362,362,362,362,0
|
|
20230830,171200,193711503,362,362,362,362,0
|
|
20230830,171100,193711503,362,362,362,362,0
|
|
20230830,171000,193711503,362,362,362,362,0
|
|
20230830,170900,193711503,362,362,362,362,0
|
|
20230830,170800,193711503,362,362,362,362,0
|
|
20230830,170700,193711503,362,362,362,362,0
|
|
20230830,170600,193711503,362,362,362,362,0
|
|
20230830,170500,193711503,362,362,362,362,0
|
|
20230830,170400,193711503,362,362,362,362,0
|
|
20230830,170300,193711503,362,362,362,362,0
|
|
20230830,170200,193711503,362,362,362,362,0
|
|
20230830,170100,193711503,362,362,362,362,0
|
|
20230830,170000,193711503,362,362,362,362,0
|
|
20230830,165900,193711503,362,362,362,362,0
|
|
20230830,165800,193711503,362,362,362,362,0
|
|
20230830,165700,193711503,362,362,362,362,0
|
|
20230830,165600,193711503,362,362,362,362,0
|
|
20230830,165500,193711503,362,362,362,362,0
|
|
20230830,165400,193711503,362,362,362,362,0
|
|
20230830,165300,193711503,362,362,362,362,0
|
|
20230830,165200,193711503,362,362,362,362,0
|
|
20230830,165100,193711503,362,362,362,362,0
|
|
20230830,165000,193711503,362,362,362,362,0
|
|
20230830,164900,193711503,362,362,362,362,0
|
|
20230830,164800,193711503,362,362,362,362,0
|
|
20230830,164700,193711503,362,362,362,362,0
|
|
20230830,164600,193711503,362,362,362,362,0
|
|
20230830,164500,193711503,362,362,362,362,0
|
|
20230830,164400,193711503,362,362,362,362,5240
|
|
20230830,164300,193711503,362,362,362,362,0
|
|
20230830,164200,193711503,362,362,362,362,0
|
|
20230830,164100,193711503,362,362,362,362,0
|
|
20230830,164000,193711503,362,362,362,362,0
|
|
20230830,163900,193711503,362,362,362,362,0
|
|
20230830,163800,193711503,362,362,362,362,0
|
|
20230830,163700,193711503,362,362,362,362,0
|
|
20230830,163600,193711503,362,362,362,362,0
|
|
20230830,163500,193711503,362,362,362,362,0
|
|
20230830,163400,193711503,362,362,362,362,0
|
|
20230830,163300,193711503,362,362,362,362,0
|
|
20230830,163200,193711503,362,362,362,362,0
|
|
20230830,163100,193711503,362,362,362,362,0
|
|
20230830,163000,193711503,362,362,362,362,0
|
|
20230830,162900,193711503,362,362,362,362,0
|
|
20230830,162800,193711503,362,362,362,362,0
|
|
20230830,162700,193711503,362,362,362,362,0
|
|
20230830,162600,193711503,362,362,362,362,0
|
|
20230830,162500,193711503,362,362,362,362,0
|
|
20230830,162400,193711503,362,362,362,362,0
|
|
20230830,162300,193711503,362,362,362,362,0
|
|
20230830,162200,193711503,362,362,362,362,0
|
|
20230830,162100,193711503,362,362,362,362,0
|
|
20230830,162000,193711503,362,362,362,362,0
|
|
20230830,161900,193711503,362,362,362,362,0
|
|
20230830,161800,193711503,362,362,362,362,0
|
|
20230830,161700,193711503,362,362,362,362,0
|
|
20230830,161600,193711503,362,362,362,362,0
|
|
20230830,161500,193711503,362,362,362,362,0
|
|
20230830,161400,193711503,362,362,362,362,5240
|
|
20230830,161300,193711503,362,362,362,362,0
|
|
20230830,161200,193711503,362,362,362,362,0
|
|
20230830,161100,193711503,362,362,362,362,0
|
|
20230830,161000,193711503,362,362,362,362,0
|
|
20230830,160900,193711503,362,362,362,362,0
|
|
20230830,160800,193711503,362,362,362,362,0
|
|
20230830,160700,193711503,362,362,362,362,0
|
|
20230830,160600,193711503,362,362,362,362,0
|
|
20230830,160500,193711503,362,362,362,362,0
|
|
20230830,160400,193711503,362,362,362,362,0
|
|
20230830,160300,193711503,362,362,362,362,0
|
|
20230830,160200,193711503,362,362,362,362,0
|
|
20230830,160100,193711503,362,362,362,362,0
|
|
20230830,160000,193711503,362,362,362,362,0
|
|
20230830,155900,193711503,362,362,362,362,0
|
|
20230830,155800,193711503,362,362,362,362,0
|
|
20230830,155700,193711503,362,362,362,362,0
|
|
20230830,155600,193711503,362,362,362,362,0
|
|
20230830,155500,193711503,362,362,362,362,0
|
|
20230830,155400,193711503,362,362,362,362,0
|
|
20230830,155300,193711503,362,362,362,362,0
|
|
20230830,155200,193711503,362,362,362,362,0
|
|
20230830,155100,193711503,362,362,362,362,0
|
|
20230830,155000,193711503,362,362,362,362,0
|
|
20230830,154900,193711503,362,362,362,362,0
|
|
20230830,154800,193711503,362,362,362,362,0
|
|
20230830,154700,193711503,362,362,362,362,0
|
|
20230830,154600,193711503,362,362,362,362,0
|
|
20230830,154500,193711503,362,362,362,362,0
|
|
20230830,154400,193711503,362,362,362,362,5240
|
|
20230830,154300,193711503,362,362,362,362,0
|
|
20230830,154200,193711503,362,362,362,362,0
|
|
20230830,154100,193711503,362,362,362,362,0
|
|
20230830,154000,193711503,362,362,362,362,0
|
|
20230830,153900,193711503,362,362,362,362,0
|
|
20230830,153800,193711503,362,362,362,362,0
|
|
20230830,153700,193711503,362,362,362,362,0
|
|
20230830,153600,193711503,362,362,362,362,0
|
|
20230830,153500,193711503,362,362,362,362,0
|
|
20230830,153400,193711503,362,362,362,362,0
|
|
20230830,153300,193711503,362,362,362,362,0
|
|
20230830,153200,193711503,362,362,362,362,0
|
|
20230830,153100,193711503,362,362,362,362,0
|
|
20230830,153000,193711503,362,362,362,362,5240
|
|
20230830,152900,191814623,358,358,358,358,0
|
|
20230830,152800,191814623,358,358,358,358,0
|
|
20230830,152700,191814623,358,358,358,358,0
|
|
20230830,152600,191814623,358,358,358,358,0
|
|
20230830,152500,191814623,358,358,358,358,0
|
|
20230830,152400,191814623,358,358,358,358,0
|
|
20230830,152300,191814623,358,358,358,358,0
|
|
20230830,152200,191814623,358,358,358,358,0
|
|
20230830,152100,191814623,358,358,358,358,0
|
|
20230830,152000,191814623,358,358,358,358,0
|
|
20230830,151900,191814623,358,358,358,358,0
|
|
20230830,151800,191814623,358,358,358,358,0
|
|
20230830,151700,191814623,358,358,358,358,725
|
|
20230830,151600,191555073,358,358,358,358,0
|
|
20230830,151500,191555073,358,358,358,358,1994
|
|
20230830,151400,190841221,359,359,359,359,2538
|
|
20230830,151300,189930079,359,359,359,359,10320
|
|
20230830,151200,186225199,360,360,360,360,130
|
|
20230830,151100,186178399,359,360,360,359,1087
|
|
20230830,151000,185788079,360,360,360,360,587
|
|
20230830,150900,185576759,360,360,360,360,0
|
|
20230830,150800,185576759,360,360,360,360,500
|
|
20230830,150700,185396759,360,360,360,360,8
|
|
20230830,150600,185393879,360,360,360,360,501
|
|
20230830,150500,185213519,360,360,360,360,1004
|
|
20230830,150400,184852079,360,360,360,359,263
|
|
20230830,150300,184757400,361,360,361,360,501
|
|
20230830,150200,184577039,360,360,360,360,1130
|
|
20230830,150100,184170239,361,361,361,361,0
|
|
20230830,150000,184170239,361,361,361,361,0
|
|
20230830,145900,184170239,361,361,361,361,0
|
|
20230830,145800,184170239,361,361,361,361,0
|
|
20230830,145700,184170239,361,361,361,361,0
|
|
20230830,145600,184170239,361,361,361,361,1236
|
|
20230830,145500,183724043,362,362,362,362,0
|
|
20230830,145400,183724043,362,362,362,362,2
|
|
20230830,145300,183723319,361,362,362,361,15010
|
|
20230830,145200,178289704,362,362,362,362,0
|
|
20230830,145100,178289704,362,362,362,362,0
|
|
20230830,145000,178289704,362,362,362,362,0
|
|
20230830,144900,178289704,362,362,362,362,0
|
|
20230830,144800,178289704,362,362,362,362,209
|
|
20230830,144700,178214046,362,362,362,362,200
|
|
20230830,144600,178141646,362,362,362,362,100
|
|
20230830,144500,178105446,363,363,363,363,0
|
|
20230830,144400,178105446,363,363,363,363,0
|
|
20230830,144300,178105446,363,363,363,363,1
|
|
20230830,144200,178105083,363,363,363,363,0
|
|
20230830,144100,178105083,363,363,363,363,5
|
|
20230830,144000,178103268,363,363,363,363,0
|
|
20230830,143900,178103268,363,363,363,363,0
|
|
20230830,143800,178103268,363,363,363,363,0
|
|
20230830,143700,178103268,363,363,363,363,0
|
|
20230830,143600,178103268,363,363,363,363,0
|
|
20230830,143500,178103268,363,363,363,363,0
|
|
20230830,143400,178103268,363,363,363,363,490
|
|
20230830,143300,177925398,363,363,363,363,96
|
|
20230830,143200,177890550,363,363,363,363,0
|
|
20230830,143100,177890550,363,363,363,363,100
|
|
20230830,143000,177854250,363,363,363,363,4433
|
|
20230830,142900,176245071,363,363,363,363,0
|
|
20230830,142800,176245071,363,363,363,363,0
|
|
20230830,142700,176245071,363,363,363,363,0
|
|
20230830,142600,176245071,363,363,363,363,0
|
|
20230830,142500,176245071,363,363,363,363,0
|
|
20230830,142400,176245071,363,363,363,363,0
|
|
20230830,142300,176245071,363,363,363,363,75
|
|
20230830,142200,176217846,363,363,364,362,2094
|
|
20230830,142100,175457726,363,363,363,363,0
|
|
20230830,142000,175457726,363,363,363,363,0
|
|
20230830,141900,175457726,363,363,363,363,36
|
|
20230830,141800,175444658,363,363,363,363,1001
|
|
20230830,141700,175081295,363,363,363,363,1
|
|
20230830,141600,175080932,363,363,363,363,20
|
|
20230830,141500,175073672,363,363,363,363,7556
|
|
20230830,141400,172330844,363,363,363,363,0
|
|
20230830,141300,172330844,363,363,363,363,1
|
|
20230830,141200,172330481,363,363,363,363,15
|
|
20230830,141100,172325036,363,363,363,363,0
|
|
20230830,141000,172325036,363,363,363,363,0
|
|
20230830,140900,172325036,363,363,363,363,1
|
|
20230830,140800,172324673,361,361,361,361,4
|
|
20230830,140700,172323229,360,360,360,360,0
|
|
20230830,140600,172323229,360,360,360,360,2
|
|
20230830,140500,172322509,363,363,363,363,1
|
|
20230830,140400,172322146,360,360,360,360,0
|
|
20230830,140300,172322146,360,362,362,360,9600
|
|
20230830,140200,168854576,362,362,362,362,0
|
|
20230830,140100,168854576,362,362,362,362,366
|
|
20230830,140000,168722084,362,362,362,362,10000
|
|
20230830,135900,165102084,362,362,362,362,0
|
|
20230830,135800,165102084,362,362,362,362,0
|
|
20230830,135700,165102084,362,362,362,362,1000
|
|
20230830,135600,164740084,362,362,362,362,0
|
|
20230830,135500,164740084,362,362,362,362,0
|
|
20230830,135400,164740084,362,362,362,362,0
|
|
20230830,135300,164740084,362,362,362,362,500
|
|
20230830,135200,164559084,362,362,362,362,3000
|
|
20230830,135100,163473084,362,362,362,362,0
|
|
20230830,135000,163473084,362,362,362,362,1
|
|
20230830,134900,163472722,360,360,360,360,5
|
|
20230830,134800,163470922,360,360,362,360,2288
|
|
20230830,134700,162646234,360,360,360,360,653
|
|
20230830,134600,162411154,362,362,362,362,0
|
|
20230830,134500,162411154,362,362,362,362,0
|
|
20230830,134400,162411154,362,362,362,362,8
|
|
20230830,134300,162408258,362,362,362,362,2
|
|
20230830,134200,162407534,362,362,362,362,1
|
|
20230830,134100,162407172,361,361,361,361,1044
|
|
20230830,134000,162030288,361,360,361,360,163
|
|
20230830,133900,161971607,360,360,360,360,0
|
|
20230830,133800,161971607,360,360,360,360,838
|
|
20230830,133700,161669927,360,360,360,360,0
|
|
20230830,133600,161669927,360,360,360,360,746
|
|
20230830,133500,161401367,360,360,360,360,0
|
|
20230830,133400,161401367,360,359,360,359,1001
|
|
20230830,133300,161042007,360,360,360,360,0
|
|
20230830,133200,161042007,360,360,360,360,55
|
|
20230830,133100,161022207,360,360,360,360,0
|
|
20230830,133000,161022207,360,360,360,360,50
|
|
20230830,132900,161004207,361,361,361,361,1
|
|
20230830,132800,161003846,361,361,361,361,0
|
|
20230830,132700,161003846,361,361,361,361,0
|
|
20230830,132600,161003846,361,361,361,361,25
|
|
20230830,132500,160994821,361,361,361,361,0
|
|
20230830,132400,160994821,361,361,361,361,0
|
|
20230830,132300,160994821,361,361,361,361,0
|
|
20230830,132200,160994821,361,361,361,361,0
|
|
20230830,132100,160994821,361,361,361,361,31
|
|
20230830,132000,160983630,361,360,361,360,19
|
|
20230830,131900,160976775,360,360,360,360,0
|
|
20230830,131800,160976775,360,360,360,360,0
|
|
20230830,131700,160976775,360,360,360,360,0
|
|
20230830,131600,160976775,360,361,361,359,1513
|
|
20230830,131500,160432944,361,361,361,361,0
|
|
20230830,131400,160432944,361,361,361,361,0
|
|
20230830,131300,160432944,361,361,361,361,0
|
|
20230830,131200,160432944,361,361,361,361,0
|
|
20230830,131100,160432944,361,360,361,359,7
|
|
20230830,131000,160430422,359,359,359,359,0
|
|
20230830,130900,160430422,359,359,359,359,0
|
|
20230830,130800,160430422,359,359,359,359,0
|
|
20230830,130700,160430422,359,359,359,359,1
|
|
20230830,130600,160430063,360,359,360,359,4220
|
|
20230830,130500,158915082,359,359,359,359,96
|
|
20230830,130400,158880618,359,359,359,359,5
|
|
20230830,130300,158878823,358,358,358,358,0
|
|
20230830,130200,158878823,358,358,358,358,0
|
|
20230830,130100,158878823,358,358,358,358,1888
|
|
20230830,130000,158202919,358,358,358,358,0
|
|
20230830,125900,158202919,358,358,358,358,1037
|
|
20230830,125800,157831673,357,358,358,357,4
|
|
20230830,125700,157830244,358,358,358,358,2829
|
|
20230830,125600,156817462,358,358,358,358,1
|
|
20230830,125500,156817104,358,358,358,358,1
|
|
20230830,125400,156816746,357,357,357,357,164
|
|
20230830,125300,156758198,357,357,357,357,1944
|
|
20230830,125200,156064190,359,359,359,359,0
|
|
20230830,125100,156064190,359,359,359,359,0
|
|
20230830,125000,156064190,359,359,359,359,0
|
|
20230830,124900,156064190,359,359,359,359,1
|
|
20230830,124800,156063831,356,356,356,356,0
|
|
20230830,124700,156063831,356,356,356,356,0
|
|
20230830,124600,156063831,356,357,357,356,1494
|
|
20230830,124500,155531966,355,357,357,355,10973
|
|
20230830,124400,151630325,358,358,358,358,0
|
|
20230830,124300,151630325,358,358,358,358,0
|
|
20230830,124200,151630325,358,358,358,358,5
|
|
20230830,124100,151628535,359,359,359,359,1
|
|
20230830,124000,151628176,358,358,358,358,0
|
|
20230830,123900,151628176,358,359,359,358,1000
|
|
20230830,123800,151269976,359,359,359,359,2
|
|
20230830,123700,151269258,360,360,360,360,0
|
|
20230830,123600,151269258,360,360,360,355,108752
|
|
20230830,123500,112514740,361,361,361,361,2
|
|
20230830,123400,112514018,360,360,360,360,500
|
|
20230830,123300,112334018,361,361,361,361,0
|
|
20230830,123200,112334018,361,361,361,361,0
|
|
20230830,123100,112334018,361,361,361,361,915
|
|
20230830,123000,112003703,361,361,361,361,5
|
|
20230830,122900,112001898,361,360,361,360,504
|
|
20230830,122800,111820457,361,361,361,361,0
|
|
20230830,122700,111820457,361,361,361,361,0
|
|
20230830,122600,111820457,361,361,361,361,4
|
|
20230830,122500,111819013,360,360,360,360,499
|
|
20230830,122400,111639373,360,360,360,360,0
|
|
20230830,122300,111639373,360,361,361,360,3
|
|
20230830,122200,111638291,360,360,360,360,0
|
|
20230830,122100,111638291,360,360,360,360,0
|
|
20230830,122000,111638291,360,360,360,360,0
|
|
20230830,121900,111638291,360,360,360,360,0
|
|
20230830,121800,111638291,360,360,360,360,407
|
|
20230830,121700,111491771,360,360,360,360,0
|
|
20230830,121600,111491771,360,360,360,360,0
|
|
20230830,121500,111491771,360,360,360,360,184
|
|
20230830,121400,111425531,360,361,361,360,121
|
|
20230830,121300,111381950,361,360,361,359,1101
|
|
20230830,121200,110985689,362,362,362,362,0
|
|
20230830,121100,110985689,362,362,362,362,5
|
|
20230830,121000,110983879,362,362,362,362,1
|
|
20230830,120900,110983517,360,360,360,360,0
|
|
20230830,120800,110983517,360,360,360,360,0
|
|
20230830,120700,110983517,360,360,361,360,482
|
|
20230830,120600,110809897,361,361,361,361,246
|
|
20230830,120500,110721091,361,361,361,361,3
|
|
20230830,120400,110720008,361,361,361,361,0
|
|
20230830,120300,110720008,361,360,361,359,7626
|
|
20230830,120200,107974985,361,361,361,361,0
|
|
20230830,120100,107974985,361,361,361,361,1
|
|
20230830,120000,107974624,362,362,362,362,0
|
|
20230830,115900,107974624,362,362,362,362,0
|
|
20230830,115800,107974624,362,362,362,362,0
|
|
20230830,115700,107974624,362,360,362,360,569
|
|
20230830,115600,107769782,362,362,362,362,0
|
|
20230830,115500,107769782,362,361,362,361,43
|
|
20230830,115400,107754253,361,361,361,361,43
|
|
20230830,115300,107738730,360,361,361,360,2139
|
|
20230830,115200,106967794,363,361,363,361,5
|
|
20230830,115100,106965987,363,363,363,363,58
|
|
20230830,115000,106944933,363,363,363,363,200
|
|
20230830,114900,106872333,363,363,363,363,0
|
|
20230830,114800,106872333,363,363,363,363,0
|
|
20230830,114700,106872333,363,363,363,363,0
|
|
20230830,114600,106872333,363,363,363,363,0
|
|
20230830,114500,106872333,363,363,363,363,138
|
|
20230830,114400,106822239,363,363,363,363,0
|
|
20230830,114300,106822239,363,363,363,363,0
|
|
20230830,114200,106822239,363,363,363,363,0
|
|
20230830,114100,106822239,363,363,363,363,0
|
|
20230830,114000,106822239,363,363,363,363,865
|
|
20230830,113900,106508244,363,361,363,361,5746
|
|
20230830,113800,104433741,363,363,363,363,12
|
|
20230830,113700,104429385,363,363,363,363,97
|
|
20230830,113600,104394174,363,363,363,363,0
|
|
20230830,113500,104394174,363,363,363,363,4
|
|
20230830,113400,104392722,363,363,363,363,49
|
|
20230830,113300,104374935,363,363,363,363,0
|
|
20230830,113200,104374935,363,363,363,363,4
|
|
20230830,113100,104373483,362,362,362,362,159
|
|
20230830,113000,104315925,363,363,363,363,545
|
|
20230830,112900,104118090,363,363,363,363,0
|
|
20230830,112800,104118090,363,363,363,363,0
|
|
20230830,112700,104118090,363,363,363,363,8
|
|
20230830,112600,104115186,363,363,363,363,50
|
|
20230830,112500,104097036,363,363,363,363,1
|
|
20230830,112400,104096673,363,363,363,363,1
|
|
20230830,112300,104096310,362,362,362,362,0
|
|
20230830,112200,104096310,362,362,362,362,5612
|
|
20230830,112100,102064766,362,362,362,362,0
|
|
20230830,112000,102064766,362,362,362,362,10
|
|
20230830,111900,102061146,362,360,362,360,559
|
|
20230830,111800,101859106,361,361,361,361,0
|
|
20230830,111700,101859106,361,361,361,361,0
|
|
20230830,111600,101859106,361,362,362,361,42
|
|
20230830,111500,101843903,362,362,362,362,0
|
|
20230830,111400,101843903,362,362,362,362,0
|
|
20230830,111300,101843903,362,362,362,362,0
|
|
20230830,111200,101843903,362,362,362,362,91
|
|
20230830,111100,101810961,361,361,361,361,3
|
|
20230830,111000,101809878,362,361,362,360,364
|
|
20230830,110900,101678547,363,363,363,363,105
|
|
20230830,110800,101640432,363,363,363,363,0
|
|
20230830,110700,101640432,363,363,363,363,5
|
|
20230830,110600,101638617,363,363,363,363,0
|
|
20230830,110500,101638617,363,363,363,363,1202
|
|
20230830,110400,101202291,363,363,363,363,0
|
|
20230830,110300,101202291,363,363,363,363,100
|
|
20230830,110200,101165991,363,360,363,359,4001
|
|
20230830,110100,99729167,360,359,360,359,852
|
|
20230830,110000,99422457,360,361,361,360,9158
|
|
20230830,105900,96124892,361,361,361,361,800
|
|
20230830,105800,95836092,362,362,362,362,0
|
|
20230830,105700,95836092,362,362,362,362,0
|
|
20230830,105600,95836092,362,362,362,362,0
|
|
20230830,105500,95836092,362,362,364,362,1519
|
|
20230830,105400,95286054,364,364,364,364,2
|
|
20230830,105300,95285326,364,364,364,364,1
|
|
20230830,105200,95284962,364,364,364,364,0
|
|
20230830,105100,95284962,364,364,364,364,0
|
|
20230830,105000,95284962,364,364,364,364,4
|
|
20230830,104900,95283506,364,364,364,364,0
|
|
20230830,104800,95283506,364,364,364,364,0
|
|
20230830,104700,95283506,364,364,364,364,0
|
|
20230830,104600,95283506,364,364,364,364,0
|
|
20230830,104500,95283506,364,364,364,364,0
|
|
20230830,104400,95283506,364,364,364,364,3
|
|
20230830,104300,95282414,364,364,364,364,80
|
|
20230830,104200,95253294,365,365,365,365,0
|
|
20230830,104100,95253294,365,365,365,365,0
|
|
20230830,104000,95253294,365,365,365,365,3
|
|
20230830,103900,95252199,365,364,365,364,6
|
|
20230830,103800,95250013,365,365,365,365,0
|
|
20230830,103700,95250013,365,364,365,364,101
|
|
20230830,103600,95213149,365,364,365,364,3
|
|
20230830,103500,95212056,365,364,365,364,8
|
|
20230830,103400,95209138,365,365,365,365,62
|
|
20230830,103300,95186508,365,365,365,365,4
|
|
20230830,103200,95185048,365,365,365,365,0
|
|
20230830,103100,95185048,365,365,365,365,0
|
|
20230830,103000,95185048,365,363,365,363,5301
|
|
20230830,102900,93260783,364,364,364,364,0
|
|
20230830,102800,93260783,364,363,364,363,7000
|
|
20230830,102700,90715783,363,363,363,363,0
|
|
20230830,102600,90715783,363,363,363,363,0
|
|
20230830,102500,90715783,363,364,364,363,1900
|
|
20230830,102400,90025983,364,364,364,364,0
|
|
20230830,102300,90025983,364,364,364,364,0
|
|
20230830,102200,90025983,364,364,364,364,1
|
|
20230830,102100,90025619,364,364,364,364,763
|
|
20230830,102000,89747887,364,364,364,364,10000
|
|
20230830,101900,86107887,363,363,363,363,17831
|
|
20230830,101800,79635234,361,361,361,361,0
|
|
20230830,101700,79635234,361,361,361,361,0
|
|
20230830,101600,79635234,361,361,361,361,10
|
|
20230830,101500,79631624,361,361,361,361,0
|
|
20230830,101400,79631624,361,361,361,361,1001
|
|
20230830,101300,79270263,363,363,363,363,1000
|
|
20230830,101200,78907263,363,363,363,363,0
|
|
20230830,101100,78907263,363,363,363,363,93
|
|
20230830,101000,78873504,363,363,363,363,2
|
|
20230830,100900,78872778,363,363,363,363,0
|
|
20230830,100800,78872778,363,363,363,363,1
|
|
20230830,100700,78872415,361,362,363,361,4085
|
|
20230830,100600,77394791,363,363,363,363,444
|
|
20230830,100500,77233619,364,364,364,364,50
|
|
20230830,100400,77215419,365,365,365,365,0
|
|
20230830,100300,77215419,365,362,365,362,4
|
|
20230830,100200,77213968,366,365,366,365,196
|
|
20230830,100100,77142404,364,364,364,364,161
|
|
20230830,100000,77083800,364,363,365,360,4553
|
|
20230830,095900,75436609,367,367,367,367,59
|
|
20230830,095800,75414956,364,364,364,364,0
|
|
20230830,095700,75414956,364,365,365,364,852
|
|
20230830,095600,75104628,367,367,367,365,1475
|
|
20230830,095500,74566249,365,368,372,365,25857
|
|
20230830,095400,65075349,370,370,372,366,12220
|
|
20230830,095300,60564790,367,367,371,367,10111
|
|
20230830,095200,56814711,371,369,371,369,3835
|
|
20230830,095100,55392158,371,365,371,365,24716
|
|
20230830,095000,46294001,365,365,365,365,0
|
|
20230830,094900,46294001,365,365,365,365,2
|
|
20230830,094800,46293271,365,365,365,365,0
|
|
20230830,094700,46293271,365,365,365,365,0
|
|
20230830,094600,46293271,365,365,365,365,0
|
|
20230830,094500,46293271,365,366,366,365,435
|
|
20230830,094400,46134481,366,366,366,366,0
|
|
20230830,094300,46134481,366,366,366,366,50
|
|
20230830,094200,46116181,366,366,366,366,1500
|
|
20230830,094100,45567181,366,366,366,366,1
|
|
20230830,094000,45566815,366,366,366,366,0
|
|
20230830,093900,45566815,366,366,366,366,43
|
|
20230830,093800,45551077,366,366,366,366,1
|
|
20230830,093700,45550711,366,365,366,365,3068
|
|
20230830,093600,44430875,365,365,368,365,1380
|
|
20230830,093500,43927172,365,365,365,365,1
|
|
20230830,093400,43926807,364,363,364,363,10443
|
|
20230830,093300,40125557,364,363,364,363,6091
|
|
20230830,093200,37914521,363,363,363,362,3172
|
|
20230830,093100,36763485,363,363,363,361,105
|
|
20230830,093000,36725536,363,363,363,363,2
|
|
20230830,092900,36724810,363,361,363,361,678
|
|
20230830,092800,36478792,363,363,363,363,891
|
|
20230830,092700,36155359,364,364,364,364,0
|
|
20230830,092600,36155359,364,364,364,364,0
|
|
20230830,092500,36155359,364,361,364,361,13407
|
|
20230830,092400,31315429,361,361,361,361,6
|
|
20230830,092300,31313263,362,362,362,362,1
|
|
20230830,092200,31312901,362,364,364,362,409
|
|
20230830,092100,31164743,362,362,362,362,1000
|
|
20230830,092000,30802743,362,362,362,362,400
|
|
20230830,091900,30657943,362,362,362,362,1
|
|
20230830,091800,30657581,363,364,364,363,444
|
|
20230830,091700,30496404,364,364,364,364,0
|
|
20230830,091600,30496404,364,364,364,364,10000
|
|
20230830,091500,26856404,364,364,364,364,77
|
|
20230830,091400,26828376,364,365,365,364,17936
|
|
20230830,091300,20291755,366,365,366,365,883
|
|
20230830,091200,19968960,364,364,364,364,0
|
|
20230830,091100,19968960,364,364,364,364,700
|
|
20230830,091000,19714160,365,365,365,365,16487
|
|
20230830,090900,13696405,363,363,363,363,0
|
|
20230830,090800,13696405,363,362,363,362,135
|
|
20230830,090700,13647403,363,362,363,362,2048
|
|
20230830,090600,12904018,362,361,362,360,3810
|
|
20230830,090500,11531489,361,361,361,361,2509
|
|
20230830,090400,10625740,360,360,360,360,1
|
|
20230830,090300,10625380,360,363,363,357,10188
|
|
20230830,090200,6970404,363,365,365,363,873
|
|
20230830,090100,6652789,364,364,364,364,1274
|
|
20230830,090000,6189053,364,371,371,364,16880
|