590 lines
25 KiB
CSV
590 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184700,64211239,494,494,494,494,207
|
|
20230828,184600,64211239,494,494,494,494,0
|
|
20230828,184500,64211239,494,494,494,494,0
|
|
20230828,184400,64211239,494,494,494,494,0
|
|
20230828,184300,64211239,494,494,494,494,0
|
|
20230828,184200,64211239,494,494,494,494,0
|
|
20230828,184100,64211239,494,494,494,494,0
|
|
20230828,184000,64211239,494,494,494,494,0
|
|
20230828,183900,64211239,494,494,494,494,0
|
|
20230828,183800,64211239,494,494,494,494,0
|
|
20230828,183700,64211239,494,494,494,494,0
|
|
20230828,183600,64211239,494,494,494,494,0
|
|
20230828,183500,64211239,494,494,494,494,0
|
|
20230828,183400,64211239,494,494,494,494,0
|
|
20230828,183300,64211239,494,494,494,494,0
|
|
20230828,183200,64211239,494,494,494,494,0
|
|
20230828,183100,64211239,494,494,494,494,0
|
|
20230828,183000,64211239,494,494,494,494,0
|
|
20230828,182900,64211239,494,494,494,494,0
|
|
20230828,182800,64211239,494,494,494,494,0
|
|
20230828,182700,64211239,494,494,494,494,0
|
|
20230828,182600,64211239,494,494,494,494,0
|
|
20230828,182500,64211239,494,494,494,494,0
|
|
20230828,182400,64211239,494,494,494,494,0
|
|
20230828,182300,64211239,494,494,494,494,0
|
|
20230828,182200,64211239,494,494,494,494,0
|
|
20230828,182100,64211239,494,494,494,494,0
|
|
20230828,182000,64211239,494,494,494,494,0
|
|
20230828,181900,64211239,494,494,494,494,0
|
|
20230828,181800,64211239,494,494,494,494,0
|
|
20230828,181700,64211239,494,494,494,494,207
|
|
20230828,181600,64211239,494,494,494,494,0
|
|
20230828,181500,64211239,494,494,494,494,0
|
|
20230828,181400,64211239,494,494,494,494,0
|
|
20230828,181300,64211239,494,494,494,494,0
|
|
20230828,181200,64211239,494,494,494,494,0
|
|
20230828,181100,64211239,494,494,494,494,0
|
|
20230828,181000,64211239,494,494,494,494,0
|
|
20230828,180900,64211239,494,494,494,494,0
|
|
20230828,180800,64211239,494,494,494,494,0
|
|
20230828,180700,64211239,494,494,494,494,0
|
|
20230828,180600,64211239,494,494,494,494,0
|
|
20230828,180500,64211239,494,494,494,494,0
|
|
20230828,180400,64211239,494,494,494,494,0
|
|
20230828,180300,64211239,494,494,494,494,0
|
|
20230828,180200,64211239,494,494,494,494,0
|
|
20230828,180100,64211239,494,494,494,494,0
|
|
20230828,180000,64211239,494,494,494,494,0
|
|
20230828,175900,64211239,494,494,494,494,0
|
|
20230828,175800,64211239,494,494,494,494,0
|
|
20230828,175700,64211239,494,494,494,494,0
|
|
20230828,175600,64211239,494,494,494,494,0
|
|
20230828,175500,64211239,494,494,494,494,0
|
|
20230828,175400,64211239,494,494,494,494,0
|
|
20230828,175300,64211239,494,494,494,494,0
|
|
20230828,175200,64211239,494,494,494,494,0
|
|
20230828,175100,64211239,494,494,494,494,0
|
|
20230828,175000,64211239,494,494,494,494,0
|
|
20230828,174900,64211239,494,494,494,494,0
|
|
20230828,174800,64211239,494,494,494,494,0
|
|
20230828,174700,64211239,494,494,494,494,207
|
|
20230828,174600,64211239,494,494,494,494,0
|
|
20230828,174500,64211239,494,494,494,494,0
|
|
20230828,174400,64211239,494,494,494,494,0
|
|
20230828,174300,64211239,494,494,494,494,0
|
|
20230828,174200,64211239,494,494,494,494,0
|
|
20230828,174100,64211239,494,494,494,494,0
|
|
20230828,174000,64211239,494,494,494,494,0
|
|
20230828,173900,64211239,494,494,494,494,0
|
|
20230828,173800,64211239,494,494,494,494,0
|
|
20230828,173700,64211239,494,494,494,494,0
|
|
20230828,173600,64211239,494,494,494,494,0
|
|
20230828,173500,64211239,494,494,494,494,0
|
|
20230828,173400,64211239,494,494,494,494,0
|
|
20230828,173300,64211239,494,494,494,494,0
|
|
20230828,173200,64211239,494,494,494,494,0
|
|
20230828,173100,64211239,494,494,494,494,0
|
|
20230828,173000,64211239,494,494,494,494,0
|
|
20230828,172900,64211239,494,494,494,494,0
|
|
20230828,172800,64211239,494,494,494,494,0
|
|
20230828,172700,64211239,494,494,494,494,0
|
|
20230828,172600,64211239,494,494,494,494,0
|
|
20230828,172500,64211239,494,494,494,494,0
|
|
20230828,172400,64211239,494,494,494,494,0
|
|
20230828,172300,64211239,494,494,494,494,0
|
|
20230828,172200,64211239,494,494,494,494,0
|
|
20230828,172100,64211239,494,494,494,494,0
|
|
20230828,172000,64211239,494,494,494,494,0
|
|
20230828,171900,64211239,494,494,494,494,0
|
|
20230828,171800,64211239,494,494,494,494,0
|
|
20230828,171700,64211239,494,494,494,494,207
|
|
20230828,171600,64211239,494,494,494,494,0
|
|
20230828,171500,64211239,494,494,494,494,0
|
|
20230828,171400,64211239,494,494,494,494,0
|
|
20230828,171300,64211239,494,494,494,494,0
|
|
20230828,171200,64211239,494,494,494,494,0
|
|
20230828,171100,64211239,494,494,494,494,0
|
|
20230828,171000,64211239,494,494,494,494,0
|
|
20230828,170900,64211239,494,494,494,494,0
|
|
20230828,170800,64211239,494,494,494,494,0
|
|
20230828,170700,64211239,494,494,494,494,0
|
|
20230828,170600,64211239,494,494,494,494,0
|
|
20230828,170500,64211239,494,494,494,494,0
|
|
20230828,170400,64211239,494,494,494,494,0
|
|
20230828,170300,64211239,494,494,494,494,0
|
|
20230828,170200,64211239,494,494,494,494,0
|
|
20230828,170100,64211239,494,494,494,494,0
|
|
20230828,170000,64211239,494,494,494,494,0
|
|
20230828,165900,64211239,494,494,494,494,0
|
|
20230828,165800,64211239,494,494,494,494,0
|
|
20230828,165700,64211239,494,494,494,494,0
|
|
20230828,165600,64211239,494,494,494,494,0
|
|
20230828,165500,64211239,494,494,494,494,0
|
|
20230828,165400,64211239,494,494,494,494,0
|
|
20230828,165300,64211239,494,494,494,494,0
|
|
20230828,165200,64211239,494,494,494,494,0
|
|
20230828,165100,64211239,494,494,494,494,0
|
|
20230828,165000,64211239,494,494,494,494,0
|
|
20230828,164900,64211239,494,494,494,494,0
|
|
20230828,164800,64211239,494,494,494,494,0
|
|
20230828,164700,64211239,494,494,494,494,207
|
|
20230828,164600,64211239,494,494,494,494,0
|
|
20230828,164500,64211239,494,494,494,494,0
|
|
20230828,164400,64211239,494,494,494,494,0
|
|
20230828,164300,64211239,494,494,494,494,0
|
|
20230828,164200,64211239,494,494,494,494,0
|
|
20230828,164100,64211239,494,494,494,494,0
|
|
20230828,164000,64211239,494,494,494,494,0
|
|
20230828,163900,64211239,494,494,494,494,0
|
|
20230828,163800,64211239,494,494,494,494,0
|
|
20230828,163700,64211239,494,494,494,494,0
|
|
20230828,163600,64211239,494,494,494,494,0
|
|
20230828,163500,64211239,494,494,494,494,0
|
|
20230828,163400,64211239,494,494,494,494,0
|
|
20230828,163300,64211239,494,494,494,494,0
|
|
20230828,163200,64211239,494,494,494,494,0
|
|
20230828,163100,64211239,494,494,494,494,0
|
|
20230828,163000,64211239,494,494,494,494,0
|
|
20230828,162900,64211239,494,494,494,494,0
|
|
20230828,162800,64211239,494,494,494,494,0
|
|
20230828,162700,64211239,494,494,494,494,0
|
|
20230828,162600,64211239,494,494,494,494,0
|
|
20230828,162500,64211239,494,494,494,494,0
|
|
20230828,162400,64211239,494,494,494,494,0
|
|
20230828,162300,64211239,494,494,494,494,0
|
|
20230828,162200,64211239,494,494,494,494,0
|
|
20230828,162100,64211239,494,494,494,494,0
|
|
20230828,162000,64211239,494,494,494,494,0
|
|
20230828,161900,64211239,494,494,494,494,0
|
|
20230828,161800,64211239,494,494,494,494,0
|
|
20230828,161700,64211239,494,494,494,494,207
|
|
20230828,161600,64211239,494,494,494,494,0
|
|
20230828,161500,64211239,494,494,494,494,0
|
|
20230828,161400,64211239,494,494,494,494,0
|
|
20230828,161300,64211239,494,494,494,494,0
|
|
20230828,161200,64211239,494,494,494,494,0
|
|
20230828,161100,64211239,494,494,494,494,0
|
|
20230828,161000,64211239,494,494,494,494,0
|
|
20230828,160900,64211239,494,494,494,494,0
|
|
20230828,160800,64211239,494,494,494,494,0
|
|
20230828,160700,64211239,494,494,494,494,0
|
|
20230828,160600,64211239,494,494,494,494,0
|
|
20230828,160500,64211239,494,494,494,494,0
|
|
20230828,160400,64211239,494,494,494,494,0
|
|
20230828,160300,64211239,494,494,494,494,0
|
|
20230828,160200,64211239,494,494,494,494,0
|
|
20230828,160100,64211239,494,494,494,494,0
|
|
20230828,160000,64211239,494,494,494,494,0
|
|
20230828,155900,64211239,494,494,494,494,0
|
|
20230828,155800,64211239,494,494,494,494,0
|
|
20230828,155700,64211239,494,494,494,494,0
|
|
20230828,155600,64211239,494,494,494,494,0
|
|
20230828,155500,64211239,494,494,494,494,0
|
|
20230828,155400,64211239,494,494,494,494,0
|
|
20230828,155300,64211239,494,494,494,494,0
|
|
20230828,155200,64211239,494,494,494,494,0
|
|
20230828,155100,64211239,494,494,494,494,0
|
|
20230828,155000,64211239,494,494,494,494,0
|
|
20230828,154900,64211239,494,494,494,494,0
|
|
20230828,154800,64211239,494,494,494,494,0
|
|
20230828,154700,64211239,494,494,494,494,207
|
|
20230828,154600,64211239,494,494,494,494,0
|
|
20230828,154500,64211239,494,494,494,494,0
|
|
20230828,154400,64211239,494,494,494,494,0
|
|
20230828,154300,64211239,494,494,494,494,0
|
|
20230828,154200,64211239,494,494,494,494,0
|
|
20230828,154100,64211239,494,494,494,494,0
|
|
20230828,154000,64211239,494,494,494,494,0
|
|
20230828,153900,64211239,494,494,494,494,0
|
|
20230828,153800,64211239,494,494,494,494,0
|
|
20230828,153700,64211239,494,494,494,494,0
|
|
20230828,153600,64211239,494,494,494,494,0
|
|
20230828,153500,64211239,494,494,494,494,0
|
|
20230828,153400,64211239,494,494,494,494,0
|
|
20230828,153300,64211239,494,494,494,494,0
|
|
20230828,153200,64211239,494,494,494,494,0
|
|
20230828,153100,64211239,494,494,494,494,0
|
|
20230828,153000,64211239,494,494,494,494,207
|
|
20230828,152900,64108981,493,493,493,493,0
|
|
20230828,152800,64108981,493,493,493,493,0
|
|
20230828,152700,64108981,493,493,493,493,0
|
|
20230828,152600,64108981,493,493,493,493,0
|
|
20230828,152500,64108981,493,493,493,493,0
|
|
20230828,152400,64108981,493,493,493,493,0
|
|
20230828,152300,64108981,493,493,493,493,0
|
|
20230828,152200,64108981,493,493,493,493,0
|
|
20230828,152100,64108981,493,493,493,493,0
|
|
20230828,152000,64108981,493,493,493,493,0
|
|
20230828,151900,64108981,493,493,493,493,0
|
|
20230828,151800,64108981,493,493,493,493,1
|
|
20230828,151700,64108488,494,493,494,493,78
|
|
20230828,151600,64070033,493,493,493,493,2
|
|
20230828,151500,64069047,493,493,493,493,0
|
|
20230828,151400,64069047,493,493,493,493,0
|
|
20230828,151300,64069047,493,493,493,493,0
|
|
20230828,151200,64069047,493,493,493,493,0
|
|
20230828,151100,64069047,493,493,493,493,1
|
|
20230828,151000,64068554,494,494,494,494,0
|
|
20230828,150900,64068554,494,494,494,494,0
|
|
20230828,150800,64068554,494,494,494,494,8
|
|
20230828,150700,64064602,494,494,494,494,0
|
|
20230828,150600,64064602,494,494,494,494,0
|
|
20230828,150500,64064602,494,494,494,494,0
|
|
20230828,150400,64064602,494,494,494,494,0
|
|
20230828,150300,64064602,494,494,494,494,0
|
|
20230828,150200,64064602,494,494,494,494,1
|
|
20230828,150100,64064108,493,493,493,493,0
|
|
20230828,150000,64064108,493,493,493,493,49
|
|
20230828,145900,64039951,493,493,493,493,0
|
|
20230828,145800,64039951,493,493,493,493,0
|
|
20230828,145700,64039951,493,493,493,493,0
|
|
20230828,145600,64039951,493,493,493,493,0
|
|
20230828,145500,64039951,493,493,493,493,506
|
|
20230828,145400,63790493,493,493,493,493,0
|
|
20230828,145300,63790493,493,493,493,493,0
|
|
20230828,145200,63790493,493,493,493,493,1
|
|
20230828,145100,63790000,493,493,493,493,0
|
|
20230828,145000,63790000,493,493,493,493,0
|
|
20230828,144900,63790000,493,493,493,493,0
|
|
20230828,144800,63790000,493,493,493,493,0
|
|
20230828,144700,63790000,493,493,493,493,2
|
|
20230828,144600,63789014,494,494,494,494,1
|
|
20230828,144500,63788520,493,493,493,493,4
|
|
20230828,144400,63786548,493,493,493,493,10
|
|
20230828,144300,63781618,494,494,494,494,2
|
|
20230828,144200,63780630,493,493,493,493,0
|
|
20230828,144100,63780630,493,493,493,493,87
|
|
20230828,144000,63737739,493,493,493,493,1
|
|
20230828,143900,63737246,494,494,494,494,0
|
|
20230828,143800,63737246,494,494,494,494,0
|
|
20230828,143700,63737246,494,494,494,494,0
|
|
20230828,143600,63737246,494,494,494,494,0
|
|
20230828,143500,63737246,494,494,494,494,0
|
|
20230828,143400,63737246,494,494,494,494,0
|
|
20230828,143300,63737246,494,494,494,494,0
|
|
20230828,143200,63737246,494,494,494,494,0
|
|
20230828,143100,63737246,494,494,494,494,0
|
|
20230828,143000,63737246,494,494,494,494,2
|
|
20230828,142900,63736258,494,494,494,494,1
|
|
20230828,142800,63735764,493,493,493,493,0
|
|
20230828,142700,63735764,493,493,493,493,0
|
|
20230828,142600,63735764,493,493,493,493,0
|
|
20230828,142500,63735764,493,493,493,493,0
|
|
20230828,142400,63735764,493,493,493,493,2
|
|
20230828,142300,63734778,493,493,493,493,8
|
|
20230828,142200,63730834,491,492,492,491,31
|
|
20230828,142100,63715583,494,494,494,494,0
|
|
20230828,142000,63715583,494,494,494,494,1
|
|
20230828,141900,63715089,492,492,492,492,0
|
|
20230828,141800,63715089,492,492,492,492,1
|
|
20230828,141700,63714597,494,494,494,494,0
|
|
20230828,141600,63714597,494,494,494,494,10000
|
|
20230828,141500,58774597,492,492,492,492,501
|
|
20230828,141400,58528105,494,492,494,492,4
|
|
20230828,141300,58526135,493,493,493,493,73
|
|
20230828,141200,58490146,493,493,493,493,0
|
|
20230828,141100,58490146,493,493,493,493,1
|
|
20230828,141000,58489653,494,494,494,494,1
|
|
20230828,140900,58489159,492,492,492,492,8
|
|
20230828,140800,58485223,492,492,492,492,0
|
|
20230828,140700,58485223,492,492,492,492,0
|
|
20230828,140600,58485223,492,492,492,492,0
|
|
20230828,140500,58485223,492,492,492,492,0
|
|
20230828,140400,58485223,492,492,492,492,1490
|
|
20230828,140300,57752143,493,493,493,493,495
|
|
20230828,140200,57508108,494,494,494,494,0
|
|
20230828,140100,57508108,494,494,494,494,0
|
|
20230828,140000,57508108,494,494,494,494,0
|
|
20230828,135900,57508108,494,493,494,493,81
|
|
20230828,135800,57468174,493,493,493,493,1
|
|
20230828,135700,57467681,494,494,494,494,0
|
|
20230828,135600,57467681,494,494,494,494,30
|
|
20230828,135500,57452861,494,494,494,494,1
|
|
20230828,135400,57452367,492,492,492,492,1630
|
|
20230828,135300,56650407,494,494,494,494,0
|
|
20230828,135200,56650407,494,494,494,494,0
|
|
20230828,135100,56650407,494,494,494,494,1
|
|
20230828,135000,56649913,495,495,495,495,0
|
|
20230828,134900,56649913,495,491,495,491,2
|
|
20230828,134800,56648927,495,495,495,495,0
|
|
20230828,134700,56648927,495,494,495,494,2
|
|
20230828,134600,56647938,495,495,495,495,0
|
|
20230828,134500,56647938,495,495,495,495,0
|
|
20230828,134400,56647938,495,495,495,495,0
|
|
20230828,134300,56647938,495,495,495,495,0
|
|
20230828,134200,56647938,495,495,495,495,0
|
|
20230828,134100,56647938,495,492,495,492,10000
|
|
20230828,134000,51719425,492,492,492,492,0
|
|
20230828,133900,51719425,492,492,492,492,0
|
|
20230828,133800,51719425,492,492,492,492,0
|
|
20230828,133700,51719425,492,492,492,492,0
|
|
20230828,133600,51719425,492,492,492,492,0
|
|
20230828,133500,51719425,492,492,492,492,1
|
|
20230828,133400,51718933,492,492,492,492,0
|
|
20230828,133300,51718933,492,492,492,492,16
|
|
20230828,133200,51711061,492,492,492,492,0
|
|
20230828,133100,51711061,492,492,492,492,0
|
|
20230828,133000,51711061,492,490,492,490,4
|
|
20230828,132900,51709097,492,492,492,492,0
|
|
20230828,132800,51709097,492,492,492,492,0
|
|
20230828,132700,51709097,492,492,492,492,9046
|
|
20230828,132600,47258465,489,489,489,489,0
|
|
20230828,132500,47258465,489,489,489,489,6
|
|
20230828,132400,47255531,492,492,492,492,0
|
|
20230828,132300,47255531,492,492,492,492,1
|
|
20230828,132200,47255039,492,492,492,492,0
|
|
20230828,132100,47255039,492,492,492,492,0
|
|
20230828,132000,47255039,492,492,492,492,0
|
|
20230828,131900,47255039,492,490,492,490,1584
|
|
20230828,131800,46478709,490,490,490,490,0
|
|
20230828,131700,46478709,490,490,490,490,0
|
|
20230828,131600,46478709,490,490,490,490,0
|
|
20230828,131500,46478709,490,491,491,490,656
|
|
20230828,131400,46157191,490,490,490,490,0
|
|
20230828,131300,46157191,490,490,490,490,0
|
|
20230828,131200,46157191,490,490,490,490,337
|
|
20230828,131100,45992061,490,490,490,490,300
|
|
20230828,131000,45845061,490,490,490,490,5
|
|
20230828,130900,45842611,492,492,492,492,0
|
|
20230828,130800,45842611,492,492,492,492,0
|
|
20230828,130700,45842611,492,492,492,492,0
|
|
20230828,130600,45842611,492,492,492,492,0
|
|
20230828,130500,45842611,492,492,492,492,0
|
|
20230828,130400,45842611,492,492,492,492,0
|
|
20230828,130300,45842611,492,492,492,492,0
|
|
20230828,130200,45842611,492,492,492,492,0
|
|
20230828,130100,45842611,492,492,492,492,0
|
|
20230828,130000,45842611,492,492,492,492,0
|
|
20230828,125900,45842611,492,492,492,492,0
|
|
20230828,125800,45842611,492,492,492,492,0
|
|
20230828,125700,45842611,492,492,492,492,1
|
|
20230828,125600,45842119,490,490,490,490,0
|
|
20230828,125500,45842119,490,490,490,490,1
|
|
20230828,125400,45841629,490,490,490,490,0
|
|
20230828,125300,45841629,490,490,490,490,0
|
|
20230828,125200,45841629,490,490,490,490,0
|
|
20230828,125100,45841629,490,490,490,490,0
|
|
20230828,125000,45841629,490,490,490,490,0
|
|
20230828,124900,45841629,490,490,490,490,0
|
|
20230828,124800,45841629,490,490,490,490,0
|
|
20230828,124700,45841629,490,490,490,490,0
|
|
20230828,124600,45841629,490,490,490,490,0
|
|
20230828,124500,45841629,490,490,490,490,2547
|
|
20230828,124400,44593599,490,490,490,490,0
|
|
20230828,124300,44593599,490,490,490,490,0
|
|
20230828,124200,44593599,490,490,490,490,0
|
|
20230828,124100,44593599,490,491,491,490,1726
|
|
20230828,124000,43746409,492,492,492,492,0
|
|
20230828,123900,43746409,492,492,492,492,0
|
|
20230828,123800,43746409,492,492,492,492,300
|
|
20230828,123700,43598809,492,492,492,492,0
|
|
20230828,123600,43598809,492,492,492,492,1
|
|
20230828,123500,43598317,491,491,491,491,0
|
|
20230828,123400,43598317,491,491,491,491,0
|
|
20230828,123300,43598317,491,491,491,491,0
|
|
20230828,123200,43598317,491,491,491,491,0
|
|
20230828,123100,43598317,491,491,491,491,1
|
|
20230828,123000,43597826,492,492,492,492,0
|
|
20230828,122900,43597826,492,492,492,492,0
|
|
20230828,122800,43597826,492,492,492,492,0
|
|
20230828,122700,43597826,492,492,492,491,403
|
|
20230828,122600,43399552,492,492,492,492,50
|
|
20230828,122500,43374952,492,492,492,492,500
|
|
20230828,122400,43128952,492,492,492,492,50
|
|
20230828,122300,43104352,491,491,491,491,0
|
|
20230828,122200,43104352,491,491,491,491,30
|
|
20230828,122100,43089622,491,491,491,491,0
|
|
20230828,122000,43089622,491,491,491,491,0
|
|
20230828,121900,43089622,491,492,492,491,852
|
|
20230828,121800,42671190,492,492,492,492,101
|
|
20230828,121700,42621498,493,493,493,493,85
|
|
20230828,121600,42579593,493,493,493,493,0
|
|
20230828,121500,42579593,493,493,493,493,0
|
|
20230828,121400,42579593,493,493,493,493,0
|
|
20230828,121300,42579593,493,493,493,493,1
|
|
20230828,121200,42579100,492,492,492,492,1
|
|
20230828,121100,42578608,492,492,492,492,0
|
|
20230828,121000,42578608,492,492,492,492,0
|
|
20230828,120900,42578608,492,492,492,492,0
|
|
20230828,120800,42578608,492,492,492,492,0
|
|
20230828,120700,42578608,492,492,492,492,0
|
|
20230828,120600,42578608,492,492,492,492,836
|
|
20230828,120500,42167296,492,492,492,492,0
|
|
20230828,120400,42167296,492,492,492,492,100
|
|
20230828,120300,42118096,491,491,491,491,0
|
|
20230828,120200,42118096,491,491,491,491,0
|
|
20230828,120100,42118096,491,491,491,491,0
|
|
20230828,120000,42118096,491,491,491,491,0
|
|
20230828,115900,42118096,491,491,491,491,0
|
|
20230828,115800,42118096,491,491,491,491,0
|
|
20230828,115700,42118096,491,491,491,491,5008
|
|
20230828,115600,39659168,491,491,491,491,0
|
|
20230828,115500,39659168,491,491,491,491,500
|
|
20230828,115400,39413668,491,491,491,491,500
|
|
20230828,115300,39168168,491,491,491,491,1
|
|
20230828,115200,39167677,491,491,491,491,9776
|
|
20230828,115100,34367661,491,491,491,491,159
|
|
20230828,115000,34289592,491,491,491,491,1000
|
|
20230828,114900,33798592,491,491,491,491,2547
|
|
20230828,114800,32548015,491,491,491,491,0
|
|
20230828,114700,32548015,491,491,491,491,1
|
|
20230828,114600,32547524,490,490,490,490,5
|
|
20230828,114500,32545074,491,491,491,491,4
|
|
20230828,114400,32543110,491,491,491,491,0
|
|
20230828,114300,32543110,491,491,491,491,0
|
|
20230828,114200,32543110,491,491,491,491,0
|
|
20230828,114100,32543110,491,491,491,491,0
|
|
20230828,114000,32543110,491,491,491,491,0
|
|
20230828,113900,32543110,491,491,491,491,0
|
|
20230828,113800,32543110,491,491,491,491,0
|
|
20230828,113700,32543110,491,491,491,491,1600
|
|
20230828,113600,31757510,491,491,491,491,4
|
|
20230828,113500,31755546,490,490,490,490,0
|
|
20230828,113400,31755546,490,490,490,490,10
|
|
20230828,113300,31750646,490,490,490,490,1
|
|
20230828,113200,31750156,491,491,491,491,0
|
|
20230828,113100,31750156,491,491,491,491,1
|
|
20230828,113000,31749665,490,490,490,490,257
|
|
20230828,112900,31623735,491,491,491,491,0
|
|
20230828,112800,31623735,491,491,491,491,0
|
|
20230828,112700,31623735,491,491,491,491,0
|
|
20230828,112600,31623735,491,490,491,490,101
|
|
20230828,112500,31574244,491,491,491,491,0
|
|
20230828,112400,31574244,491,491,491,491,0
|
|
20230828,112300,31574244,491,491,491,491,52
|
|
20230828,112200,31548712,491,491,491,491,1
|
|
20230828,112100,31548221,490,490,490,490,5
|
|
20230828,112000,31545771,491,491,491,491,0
|
|
20230828,111900,31545771,491,491,491,491,0
|
|
20230828,111800,31545771,491,491,491,491,0
|
|
20230828,111700,31545771,491,491,491,491,0
|
|
20230828,111600,31545771,491,491,491,491,0
|
|
20230828,111500,31545771,491,491,491,491,1
|
|
20230828,111400,31545280,490,490,490,490,0
|
|
20230828,111300,31545280,490,490,490,490,0
|
|
20230828,111200,31545280,490,490,490,490,2103
|
|
20230828,111100,30514810,490,490,490,490,0
|
|
20230828,111000,30514810,490,490,490,490,10
|
|
20230828,110900,30509910,490,490,490,490,0
|
|
20230828,110800,30509910,490,490,490,490,0
|
|
20230828,110700,30509910,490,490,490,490,688
|
|
20230828,110600,30172790,490,491,491,490,2074
|
|
20230828,110500,29154530,490,490,490,490,0
|
|
20230828,110400,29154530,490,490,490,490,0
|
|
20230828,110300,29154530,490,490,490,490,3
|
|
20230828,110200,29153060,490,490,490,490,3
|
|
20230828,110100,29151590,490,490,490,490,82
|
|
20230828,110000,29111410,490,490,490,490,0
|
|
20230828,105900,29111410,490,490,490,490,0
|
|
20230828,105800,29111410,490,490,490,490,25
|
|
20230828,105700,29099160,490,490,490,490,1
|
|
20230828,105600,29098670,491,491,491,491,1
|
|
20230828,105500,29098179,490,490,490,490,0
|
|
20230828,105400,29098179,490,490,490,490,0
|
|
20230828,105300,29098179,490,490,490,490,130
|
|
20230828,105200,29034479,490,490,490,490,1
|
|
20230828,105100,29033989,490,490,490,490,0
|
|
20230828,105000,29033989,490,490,490,490,0
|
|
20230828,104900,29033989,490,490,490,490,1000
|
|
20230828,104800,28543989,490,490,490,490,10
|
|
20230828,104700,28539089,491,491,491,491,0
|
|
20230828,104600,28539089,491,491,491,491,0
|
|
20230828,104500,28539089,491,491,491,491,0
|
|
20230828,104400,28539089,491,491,491,491,4
|
|
20230828,104300,28537125,491,491,491,491,204
|
|
20230828,104200,28436961,491,491,491,491,0
|
|
20230828,104100,28436961,491,491,491,491,0
|
|
20230828,104000,28436961,491,491,491,491,0
|
|
20230828,103900,28436961,491,491,491,491,0
|
|
20230828,103800,28436961,491,491,491,491,0
|
|
20230828,103700,28436961,491,491,491,491,50
|
|
20230828,103600,28412411,491,491,491,491,11
|
|
20230828,103500,28407010,491,491,491,491,0
|
|
20230828,103400,28407010,491,491,491,491,1000
|
|
20230828,103300,27916010,491,491,491,491,1
|
|
20230828,103200,27915519,490,490,490,490,1
|
|
20230828,103100,27915029,491,491,491,491,1001
|
|
20230828,103000,27423538,491,491,491,491,0
|
|
20230828,102900,27423538,491,491,491,491,0
|
|
20230828,102800,27423538,491,491,491,491,0
|
|
20230828,102700,27423538,491,491,491,491,4
|
|
20230828,102600,27421574,491,491,491,491,2
|
|
20230828,102500,27420592,491,491,491,491,50
|
|
20230828,102400,27396042,491,491,491,491,3
|
|
20230828,102300,27394569,491,491,491,490,180
|
|
20230828,102200,27306229,491,492,492,491,2189
|
|
20230828,102100,26230824,493,493,493,493,70
|
|
20230828,102000,26196314,492,491,492,491,10717
|
|
20230828,101900,20931763,490,489,490,489,19514
|
|
20230828,101800,11386153,489,489,489,489,3
|
|
20230828,101700,11384686,488,488,488,488,200
|
|
20230828,101600,11287086,488,488,488,488,0
|
|
20230828,101500,11287086,488,488,488,488,29
|
|
20230828,101400,11272934,490,490,490,490,106
|
|
20230828,101300,11220994,490,490,490,490,100
|
|
20230828,101200,11171994,490,490,490,490,2049
|
|
20230828,101100,10167984,488,488,488,488,0
|
|
20230828,101000,10167984,488,489,489,488,1075
|
|
20230828,100900,9642409,489,489,489,489,2
|
|
20230828,100800,9641431,488,488,488,488,1
|
|
20230828,100700,9640943,489,489,489,489,0
|
|
20230828,100600,9640943,489,489,489,489,1000
|
|
20230828,100500,9151943,489,489,489,489,4
|
|
20230828,100400,9149987,489,489,489,489,276
|
|
20230828,100300,9015023,489,489,489,489,200
|
|
20230828,100200,8917223,489,489,489,489,0
|
|
20230828,100100,8917223,489,489,489,489,0
|
|
20230828,100000,8917223,489,489,489,489,2
|
|
20230828,095900,8916245,489,489,489,489,100
|
|
20230828,095800,8867345,489,489,489,489,0
|
|
20230828,095700,8867345,489,489,489,489,300
|
|
20230828,095600,8720645,489,489,489,489,70
|
|
20230828,095500,8686415,489,489,489,489,0
|
|
20230828,095400,8686415,489,489,489,489,0
|
|
20230828,095300,8686415,489,489,489,489,0
|
|
20230828,095200,8686415,489,489,489,489,0
|
|
20230828,095100,8686415,489,489,489,489,0
|
|
20230828,095000,8686415,489,489,489,489,0
|
|
20230828,094900,8686415,489,489,489,489,0
|
|
20230828,094800,8686415,489,489,489,489,0
|
|
20230828,094700,8686415,489,489,489,489,0
|
|
20230828,094600,8686415,489,489,489,489,698
|
|
20230828,094500,8345093,490,490,490,490,0
|
|
20230828,094400,8345093,490,490,490,490,0
|
|
20230828,094300,8345093,490,490,490,490,0
|
|
20230828,094200,8345093,490,490,490,490,0
|
|
20230828,094100,8345093,490,490,490,490,9
|
|
20230828,094000,8340683,490,490,490,490,40
|
|
20230828,093900,8321083,489,489,490,489,16
|
|
20230828,093800,8313255,489,489,490,489,233
|
|
20230828,093700,8199178,489,489,489,489,91
|
|
20230828,093600,8154679,489,489,489,489,1
|
|
20230828,093500,8154190,485,490,490,483,1503
|
|
20230828,093400,7425166,489,489,489,489,13
|
|
20230828,093300,7418809,490,490,491,485,1880
|
|
20230828,093200,6502095,491,491,491,491,21
|
|
20230828,093100,6491784,491,490,491,490,49
|
|
20230828,093000,6467763,489,489,489,489,0
|
|
20230828,092900,6467763,489,489,489,489,0
|
|
20230828,092800,6467763,489,489,489,489,0
|
|
20230828,092700,6467763,489,489,489,489,0
|
|
20230828,092600,6467763,489,490,490,489,772
|
|
20230828,092500,6089487,491,491,491,491,0
|
|
20230828,092400,6089487,491,491,491,491,0
|
|
20230828,092300,6089487,491,491,491,491,0
|
|
20230828,092200,6089487,491,491,491,491,998
|
|
20230828,092100,5599469,491,491,491,491,0
|
|
20230828,092000,5599469,491,490,491,490,101
|
|
20230828,091900,5549977,490,490,490,490,2304
|
|
20230828,091800,4421017,490,490,490,490,0
|
|
20230828,091700,4421017,490,490,490,490,1
|
|
20230828,091600,4420527,490,490,490,490,0
|
|
20230828,091500,4420527,490,490,490,490,151
|
|
20230828,091400,4346537,490,490,490,490,0
|
|
20230828,091300,4346537,490,491,491,490,100
|
|
20230828,091200,4297536,490,490,490,490,0
|
|
20230828,091100,4297536,490,490,490,490,0
|
|
20230828,091000,4297536,490,490,490,490,0
|
|
20230828,090900,4297536,490,490,490,490,1
|
|
20230828,090800,4297046,492,492,492,492,6
|
|
20230828,090700,4294094,492,492,492,492,172
|
|
20230828,090600,4209470,492,492,492,492,0
|
|
20230828,090500,4209470,492,492,492,492,345
|
|
20230828,090400,4039730,494,494,494,494,10
|
|
20230828,090300,4034790,494,494,495,494,2231
|
|
20230828,090200,2931197,494,494,494,494,580
|
|
20230828,090100,2644677,490,493,494,490,3306
|
|
20230828,090000,1020198,490,493,493,490,2070
|