590 lines
26 KiB
CSV
590 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,184700,167983932,899,899,899,899,4087
|
|
20230825,184600,167983932,899,899,899,899,0
|
|
20230825,184500,167983932,899,899,899,899,0
|
|
20230825,184400,167983932,899,899,899,899,0
|
|
20230825,184300,167983932,899,899,899,899,0
|
|
20230825,184200,167983932,899,899,899,899,0
|
|
20230825,184100,167983932,899,899,899,899,0
|
|
20230825,184000,167983932,899,899,899,899,0
|
|
20230825,183900,167983932,899,899,899,899,0
|
|
20230825,183800,167983932,899,899,899,899,0
|
|
20230825,183700,167983932,899,899,899,899,0
|
|
20230825,183600,167983932,899,899,899,899,0
|
|
20230825,183500,167983932,899,899,899,899,0
|
|
20230825,183400,167983932,899,899,899,899,0
|
|
20230825,183300,167983932,899,899,899,899,0
|
|
20230825,183200,167983932,899,899,899,899,0
|
|
20230825,183100,167983932,899,899,899,899,0
|
|
20230825,183000,167983932,899,899,899,899,0
|
|
20230825,182900,167983932,899,899,899,899,0
|
|
20230825,182800,167983932,899,899,899,899,0
|
|
20230825,182700,167983932,899,899,899,899,0
|
|
20230825,182600,167983932,899,899,899,899,0
|
|
20230825,182500,167983932,899,899,899,899,0
|
|
20230825,182400,167983932,899,899,899,899,0
|
|
20230825,182300,167983932,899,899,899,899,0
|
|
20230825,182200,167983932,899,899,899,899,0
|
|
20230825,182100,167983932,899,899,899,899,0
|
|
20230825,182000,167983932,899,899,899,899,0
|
|
20230825,181900,167983932,899,899,899,899,0
|
|
20230825,181800,167983932,899,899,899,899,0
|
|
20230825,181700,167983932,899,899,899,899,4087
|
|
20230825,181600,167983932,899,899,899,899,0
|
|
20230825,181500,167983932,899,899,899,899,0
|
|
20230825,181400,167983932,899,899,899,899,0
|
|
20230825,181300,167983932,899,899,899,899,0
|
|
20230825,181200,167983932,899,899,899,899,0
|
|
20230825,181100,167983932,899,899,899,899,0
|
|
20230825,181000,167983932,899,899,899,899,0
|
|
20230825,180900,167983932,899,899,899,899,0
|
|
20230825,180800,167983932,899,899,899,899,0
|
|
20230825,180700,167983932,899,899,899,899,0
|
|
20230825,180600,167983932,899,899,899,899,0
|
|
20230825,180500,167983932,899,899,899,899,0
|
|
20230825,180400,167983932,899,899,899,899,0
|
|
20230825,180300,167983932,899,899,899,899,0
|
|
20230825,180200,167983932,899,899,899,899,0
|
|
20230825,180100,167983932,899,899,899,899,0
|
|
20230825,180000,167983932,899,899,899,899,0
|
|
20230825,175900,167983932,899,899,899,899,0
|
|
20230825,175800,167983932,899,899,899,899,0
|
|
20230825,175700,167983932,899,899,899,899,0
|
|
20230825,175600,167983932,899,899,899,899,0
|
|
20230825,175500,167983932,899,899,899,899,0
|
|
20230825,175400,167983932,899,899,899,899,0
|
|
20230825,175300,167983932,899,899,899,899,0
|
|
20230825,175200,167983932,899,899,899,899,0
|
|
20230825,175100,167983932,899,899,899,899,0
|
|
20230825,175000,167983932,899,899,899,899,0
|
|
20230825,174900,167983932,899,899,899,899,0
|
|
20230825,174800,167983932,899,899,899,899,0
|
|
20230825,174700,167983932,899,899,899,899,4087
|
|
20230825,174600,167983932,899,899,899,899,0
|
|
20230825,174500,167983932,899,899,899,899,0
|
|
20230825,174400,167983932,899,899,899,899,0
|
|
20230825,174300,167983932,899,899,899,899,0
|
|
20230825,174200,167983932,899,899,899,899,0
|
|
20230825,174100,167983932,899,899,899,899,0
|
|
20230825,174000,167983932,899,899,899,899,0
|
|
20230825,173900,167983932,899,899,899,899,0
|
|
20230825,173800,167983932,899,899,899,899,0
|
|
20230825,173700,167983932,899,899,899,899,0
|
|
20230825,173600,167983932,899,899,899,899,0
|
|
20230825,173500,167983932,899,899,899,899,0
|
|
20230825,173400,167983932,899,899,899,899,0
|
|
20230825,173300,167983932,899,899,899,899,0
|
|
20230825,173200,167983932,899,899,899,899,0
|
|
20230825,173100,167983932,899,899,899,899,0
|
|
20230825,173000,167983932,899,899,899,899,0
|
|
20230825,172900,167983932,899,899,899,899,0
|
|
20230825,172800,167983932,899,899,899,899,0
|
|
20230825,172700,167983932,899,899,899,899,0
|
|
20230825,172600,167983932,899,899,899,899,0
|
|
20230825,172500,167983932,899,899,899,899,0
|
|
20230825,172400,167983932,899,899,899,899,0
|
|
20230825,172300,167983932,899,899,899,899,0
|
|
20230825,172200,167983932,899,899,899,899,0
|
|
20230825,172100,167983932,899,899,899,899,0
|
|
20230825,172000,167983932,899,899,899,899,0
|
|
20230825,171900,167983932,899,899,899,899,0
|
|
20230825,171800,167983932,899,899,899,899,0
|
|
20230825,171700,167983932,899,899,899,899,4087
|
|
20230825,171600,167983932,899,899,899,899,0
|
|
20230825,171500,167983932,899,899,899,899,0
|
|
20230825,171400,167983932,899,899,899,899,0
|
|
20230825,171300,167983932,899,899,899,899,0
|
|
20230825,171200,167983932,899,899,899,899,0
|
|
20230825,171100,167983932,899,899,899,899,0
|
|
20230825,171000,167983932,899,899,899,899,0
|
|
20230825,170900,167983932,899,899,899,899,0
|
|
20230825,170800,167983932,899,899,899,899,0
|
|
20230825,170700,167983932,899,899,899,899,0
|
|
20230825,170600,167983932,899,899,899,899,0
|
|
20230825,170500,167983932,899,899,899,899,0
|
|
20230825,170400,167983932,899,899,899,899,0
|
|
20230825,170300,167983932,899,899,899,899,0
|
|
20230825,170200,167983932,899,899,899,899,0
|
|
20230825,170100,167983932,899,899,899,899,0
|
|
20230825,170000,167983932,899,899,899,899,0
|
|
20230825,165900,167983932,899,899,899,899,0
|
|
20230825,165800,167983932,899,899,899,899,0
|
|
20230825,165700,167983932,899,899,899,899,0
|
|
20230825,165600,167983932,899,899,899,899,0
|
|
20230825,165500,167983932,899,899,899,899,0
|
|
20230825,165400,167983932,899,899,899,899,0
|
|
20230825,165300,167983932,899,899,899,899,0
|
|
20230825,165200,167983932,899,899,899,899,0
|
|
20230825,165100,167983932,899,899,899,899,0
|
|
20230825,165000,167983932,899,899,899,899,0
|
|
20230825,164900,167983932,899,899,899,899,0
|
|
20230825,164800,167983932,899,899,899,899,0
|
|
20230825,164700,167983932,899,899,899,899,4087
|
|
20230825,164600,167983932,899,899,899,899,0
|
|
20230825,164500,167983932,899,899,899,899,0
|
|
20230825,164400,167983932,899,899,899,899,0
|
|
20230825,164300,167983932,899,899,899,899,0
|
|
20230825,164200,167983932,899,899,899,899,0
|
|
20230825,164100,167983932,899,899,899,899,0
|
|
20230825,164000,167983932,899,899,899,899,0
|
|
20230825,163900,167983932,899,899,899,899,0
|
|
20230825,163800,167983932,899,899,899,899,0
|
|
20230825,163700,167983932,899,899,899,899,0
|
|
20230825,163600,167983932,899,899,899,899,0
|
|
20230825,163500,167983932,899,899,899,899,0
|
|
20230825,163400,167983932,899,899,899,899,0
|
|
20230825,163300,167983932,899,899,899,899,0
|
|
20230825,163200,167983932,899,899,899,899,0
|
|
20230825,163100,167983932,899,899,899,899,0
|
|
20230825,163000,167983932,899,899,899,899,0
|
|
20230825,162900,167983932,899,899,899,899,0
|
|
20230825,162800,167983932,899,899,899,899,0
|
|
20230825,162700,167983932,899,899,899,899,0
|
|
20230825,162600,167983932,899,899,899,899,0
|
|
20230825,162500,167983932,899,899,899,899,0
|
|
20230825,162400,167983932,899,899,899,899,0
|
|
20230825,162300,167983932,899,899,899,899,0
|
|
20230825,162200,167983932,899,899,899,899,0
|
|
20230825,162100,167983932,899,899,899,899,0
|
|
20230825,162000,167983932,899,899,899,899,0
|
|
20230825,161900,167983932,899,899,899,899,0
|
|
20230825,161800,167983932,899,899,899,899,0
|
|
20230825,161700,167983932,899,899,899,899,4087
|
|
20230825,161600,167983932,899,899,899,899,0
|
|
20230825,161500,167983932,899,899,899,899,0
|
|
20230825,161400,167983932,899,899,899,899,0
|
|
20230825,161300,167983932,899,899,899,899,0
|
|
20230825,161200,167983932,899,899,899,899,0
|
|
20230825,161100,167983932,899,899,899,899,0
|
|
20230825,161000,167983932,899,899,899,899,0
|
|
20230825,160900,167983932,899,899,899,899,0
|
|
20230825,160800,167983932,899,899,899,899,0
|
|
20230825,160700,167983932,899,899,899,899,0
|
|
20230825,160600,167983932,899,899,899,899,0
|
|
20230825,160500,167983932,899,899,899,899,0
|
|
20230825,160400,167983932,899,899,899,899,0
|
|
20230825,160300,167983932,899,899,899,899,0
|
|
20230825,160200,167983932,899,899,899,899,0
|
|
20230825,160100,167983932,899,899,899,899,0
|
|
20230825,160000,167983932,899,899,899,899,0
|
|
20230825,155900,167983932,899,899,899,899,0
|
|
20230825,155800,167983932,899,899,899,899,0
|
|
20230825,155700,167983932,899,899,899,899,0
|
|
20230825,155600,167983932,899,899,899,899,0
|
|
20230825,155500,167983932,899,899,899,899,0
|
|
20230825,155400,167983932,899,899,899,899,0
|
|
20230825,155300,167983932,899,899,899,899,0
|
|
20230825,155200,167983932,899,899,899,899,0
|
|
20230825,155100,167983932,899,899,899,899,0
|
|
20230825,155000,167983932,899,899,899,899,0
|
|
20230825,154900,167983932,899,899,899,899,0
|
|
20230825,154800,167983932,899,899,899,899,0
|
|
20230825,154700,167983932,899,899,899,899,4087
|
|
20230825,154600,167983932,899,899,899,899,0
|
|
20230825,154500,167983932,899,899,899,899,0
|
|
20230825,154400,167983932,899,899,899,899,0
|
|
20230825,154300,167983932,899,899,899,899,0
|
|
20230825,154200,167983932,899,899,899,899,0
|
|
20230825,154100,167983932,899,899,899,899,0
|
|
20230825,154000,167983932,899,899,899,899,0
|
|
20230825,153900,167983932,899,899,899,899,0
|
|
20230825,153800,167983932,899,899,899,899,0
|
|
20230825,153700,167983932,899,899,899,899,0
|
|
20230825,153600,167983932,899,899,899,899,0
|
|
20230825,153500,167983932,899,899,899,899,0
|
|
20230825,153400,167983932,899,899,899,899,0
|
|
20230825,153300,167983932,899,899,899,899,0
|
|
20230825,153200,167983932,899,899,899,899,0
|
|
20230825,153100,167983932,899,899,899,899,0
|
|
20230825,153000,167983932,899,899,899,899,4087
|
|
20230825,152900,164309719,899,899,899,899,0
|
|
20230825,152800,164309719,899,899,899,899,0
|
|
20230825,152700,164309719,899,899,899,899,0
|
|
20230825,152600,164309719,899,899,899,899,0
|
|
20230825,152500,164309719,899,899,899,899,0
|
|
20230825,152400,164309719,899,899,899,899,0
|
|
20230825,152300,164309719,899,899,899,899,0
|
|
20230825,152200,164309719,899,899,899,899,0
|
|
20230825,152100,164309719,899,899,899,899,0
|
|
20230825,152000,164309719,899,899,899,899,0
|
|
20230825,151900,164309719,899,898,899,897,161
|
|
20230825,151800,164165299,899,899,899,899,0
|
|
20230825,151700,164165299,899,899,899,899,0
|
|
20230825,151600,164165299,899,899,899,899,8
|
|
20230825,151500,164158107,897,898,898,897,4000
|
|
20230825,151400,160570086,899,899,899,899,0
|
|
20230825,151300,160570086,899,899,899,899,0
|
|
20230825,151200,160570086,899,899,899,899,0
|
|
20230825,151100,160570086,899,899,899,899,2
|
|
20230825,151000,160568288,899,899,899,899,0
|
|
20230825,150900,160568288,899,899,899,899,0
|
|
20230825,150800,160568288,899,898,899,898,205
|
|
20230825,150700,160384148,896,896,896,896,0
|
|
20230825,150600,160384148,896,896,896,896,0
|
|
20230825,150500,160384148,896,898,898,896,57
|
|
20230825,150400,160333070,898,897,898,897,1003
|
|
20230825,150300,159433376,898,898,898,898,1012
|
|
20230825,150200,158524600,898,898,898,898,10
|
|
20230825,150100,158515620,898,898,898,898,0
|
|
20230825,150000,158515620,898,898,898,898,200
|
|
20230825,145900,158336020,896,896,896,896,420
|
|
20230825,145800,157959700,896,896,896,896,0
|
|
20230825,145700,157959700,896,898,898,896,311
|
|
20230825,145600,157681023,898,898,898,898,97
|
|
20230825,145500,157593917,898,898,898,898,53
|
|
20230825,145400,157546323,899,899,899,899,20
|
|
20230825,145300,157528343,899,899,899,899,0
|
|
20230825,145200,157528343,899,899,899,899,0
|
|
20230825,145100,157528343,899,899,899,899,0
|
|
20230825,145000,157528343,899,899,899,899,0
|
|
20230825,144900,157528343,899,899,899,899,0
|
|
20230825,144800,157528343,899,899,899,899,0
|
|
20230825,144700,157528343,899,899,899,899,0
|
|
20230825,144600,157528343,899,899,899,899,0
|
|
20230825,144500,157528343,899,899,899,899,0
|
|
20230825,144400,157528343,899,899,899,899,0
|
|
20230825,144300,157528343,899,899,899,899,0
|
|
20230825,144200,157528343,899,899,899,899,0
|
|
20230825,144100,157528343,899,899,899,899,100
|
|
20230825,144000,157438443,900,900,900,900,50
|
|
20230825,143900,157393443,900,899,900,899,150
|
|
20230825,143800,157258565,899,899,899,899,0
|
|
20230825,143700,157258565,899,899,899,899,0
|
|
20230825,143600,157258565,899,899,899,899,882
|
|
20230825,143500,156465647,898,898,898,898,2980
|
|
20230825,143400,153789607,898,898,898,898,0
|
|
20230825,143300,153789607,898,898,898,898,0
|
|
20230825,143200,153789607,898,898,898,898,1117
|
|
20230825,143100,152786541,898,898,898,898,3412
|
|
20230825,143000,149722565,898,898,898,898,0
|
|
20230825,142900,149722565,898,898,898,898,1
|
|
20230825,142800,149721667,897,897,897,897,800
|
|
20230825,142700,149004067,898,898,898,898,0
|
|
20230825,142600,149004067,898,898,898,898,0
|
|
20230825,142500,149004067,898,898,898,898,0
|
|
20230825,142400,149004067,898,898,898,898,0
|
|
20230825,142300,149004067,898,898,898,898,0
|
|
20230825,142200,149004067,898,898,898,898,0
|
|
20230825,142100,149004067,898,898,898,898,1
|
|
20230825,142000,149003169,896,896,896,896,0
|
|
20230825,141900,149003169,896,896,896,896,0
|
|
20230825,141800,149003169,896,896,896,896,0
|
|
20230825,141700,149003169,896,896,896,896,0
|
|
20230825,141600,149003169,896,896,896,896,0
|
|
20230825,141500,149003169,896,896,896,896,0
|
|
20230825,141400,149003169,896,897,897,896,54
|
|
20230825,141300,148954784,896,896,896,896,0
|
|
20230825,141200,148954784,896,896,896,896,20
|
|
20230825,141100,148936864,896,896,896,896,0
|
|
20230825,141000,148936864,896,896,896,896,200
|
|
20230825,140900,148757664,896,896,896,896,0
|
|
20230825,140800,148757664,896,896,896,896,0
|
|
20230825,140700,148757664,896,896,896,896,596
|
|
20230825,140600,148223648,897,897,897,897,1
|
|
20230825,140500,148222751,897,897,897,897,0
|
|
20230825,140400,148222751,897,897,897,897,6001
|
|
20230825,140300,142839854,897,897,897,897,0
|
|
20230825,140200,142839854,897,897,897,897,1
|
|
20230825,140100,142838957,897,897,897,897,0
|
|
20230825,140000,142838957,897,897,897,897,0
|
|
20230825,135900,142838957,897,897,897,897,0
|
|
20230825,135800,142838957,897,897,897,897,0
|
|
20230825,135700,142838957,897,897,897,897,0
|
|
20230825,135600,142838957,897,897,897,897,0
|
|
20230825,135500,142838957,897,897,897,897,20
|
|
20230825,135400,142821017,897,897,897,897,1000
|
|
20230825,135300,141924017,897,897,897,897,0
|
|
20230825,135200,141924017,897,897,897,897,50
|
|
20230825,135100,141879167,896,896,896,896,0
|
|
20230825,135000,141879167,896,896,896,896,0
|
|
20230825,134900,141879167,896,896,896,896,2000
|
|
20230825,134800,140087167,897,896,897,896,1904
|
|
20230825,134700,138379280,896,896,896,896,0
|
|
20230825,134600,138379280,896,896,896,896,467
|
|
20230825,134500,137960848,897,897,897,897,0
|
|
20230825,134400,137960848,897,897,897,897,0
|
|
20230825,134300,137960848,897,897,897,897,0
|
|
20230825,134200,137960848,897,897,897,897,0
|
|
20230825,134100,137960848,897,897,897,897,0
|
|
20230825,134000,137960848,897,897,897,897,0
|
|
20230825,133900,137960848,897,897,897,897,0
|
|
20230825,133800,137960848,897,897,897,897,3020
|
|
20230825,133700,135251908,897,897,897,897,0
|
|
20230825,133600,135251908,897,897,897,897,0
|
|
20230825,133500,135251908,897,897,897,897,0
|
|
20230825,133400,135251908,897,897,897,897,0
|
|
20230825,133300,135251908,897,897,897,897,0
|
|
20230825,133200,135251908,897,897,897,897,0
|
|
20230825,133100,135251908,897,897,897,897,0
|
|
20230825,133000,135251908,897,897,897,897,0
|
|
20230825,132900,135251908,897,897,897,897,36
|
|
20230825,132800,135219616,897,897,897,897,14
|
|
20230825,132700,135207058,898,898,898,898,1000
|
|
20230825,132600,134309058,898,898,898,898,0
|
|
20230825,132500,134309058,898,898,898,898,0
|
|
20230825,132400,134309058,898,898,898,898,0
|
|
20230825,132300,134309058,898,898,898,898,0
|
|
20230825,132200,134309058,898,898,898,898,0
|
|
20230825,132100,134309058,898,898,898,898,2
|
|
20230825,132000,134307262,896,896,896,896,0
|
|
20230825,131900,134307262,896,896,896,896,0
|
|
20230825,131800,134307262,896,896,896,896,36
|
|
20230825,131700,134275006,896,896,896,896,0
|
|
20230825,131600,134275006,896,896,896,896,0
|
|
20230825,131500,134275006,896,896,896,896,0
|
|
20230825,131400,134275006,896,896,896,896,0
|
|
20230825,131300,134275006,896,896,896,896,0
|
|
20230825,131200,134275006,896,897,897,896,2500
|
|
20230825,131100,132035003,898,898,898,898,2
|
|
20230825,131000,132033207,897,897,897,897,0
|
|
20230825,130900,132033207,897,896,897,896,52
|
|
20230825,130800,131986565,897,897,897,897,0
|
|
20230825,130700,131986565,897,897,897,897,50
|
|
20230825,130600,131941715,896,896,896,896,0
|
|
20230825,130500,131941715,896,896,896,896,0
|
|
20230825,130400,131941715,896,897,897,896,2079
|
|
20230825,130300,130078651,897,897,897,897,0
|
|
20230825,130200,130078651,897,897,897,897,0
|
|
20230825,130100,130078651,897,897,897,897,1500
|
|
20230825,130000,128733151,897,897,897,897,390
|
|
20230825,125900,128383321,896,896,896,896,0
|
|
20230825,125800,128383321,896,896,896,896,0
|
|
20230825,125700,128383321,896,896,896,896,0
|
|
20230825,125600,128383321,896,896,896,896,0
|
|
20230825,125500,128383321,896,896,896,896,0
|
|
20230825,125400,128383321,896,896,896,896,0
|
|
20230825,125300,128383321,896,896,896,896,4159
|
|
20230825,125200,124656857,896,897,897,896,2147
|
|
20230825,125100,122731998,897,898,898,897,398
|
|
20230825,125000,122374634,898,898,898,898,153
|
|
20230825,124900,122237240,898,898,898,898,0
|
|
20230825,124800,122237240,898,898,898,898,0
|
|
20230825,124700,122237240,898,898,898,898,100
|
|
20230825,124600,122147440,898,898,898,898,0
|
|
20230825,124500,122147440,898,898,898,898,118
|
|
20230825,124400,122041476,898,898,898,898,0
|
|
20230825,124300,122041476,898,898,898,898,0
|
|
20230825,124200,122041476,898,898,898,898,0
|
|
20230825,124100,122041476,898,898,898,898,0
|
|
20230825,124000,122041476,898,898,898,898,0
|
|
20230825,123900,122041476,898,898,898,898,0
|
|
20230825,123800,122041476,898,898,898,898,0
|
|
20230825,123700,122041476,898,897,898,896,799
|
|
20230825,123600,121324571,898,898,898,898,1
|
|
20230825,123500,121323673,896,897,897,896,868
|
|
20230825,123400,120545800,898,898,898,898,8
|
|
20230825,123300,120538616,898,898,898,898,0
|
|
20230825,123200,120538616,898,898,898,898,0
|
|
20230825,123100,120538616,898,898,898,898,6
|
|
20230825,123000,120533228,897,897,897,897,0
|
|
20230825,122900,120533228,897,897,897,897,0
|
|
20230825,122800,120533228,897,897,897,897,0
|
|
20230825,122700,120533228,897,897,897,897,1
|
|
20230825,122600,120532331,898,898,898,898,0
|
|
20230825,122500,120532331,898,898,898,898,0
|
|
20230825,122400,120532331,898,898,898,898,0
|
|
20230825,122300,120532331,898,898,898,898,0
|
|
20230825,122200,120532331,898,898,898,898,8
|
|
20230825,122100,120525147,898,898,898,898,30
|
|
20230825,122000,120498207,899,899,899,899,0
|
|
20230825,121900,120498207,899,899,899,899,0
|
|
20230825,121800,120498207,899,899,899,899,0
|
|
20230825,121700,120498207,899,899,899,899,0
|
|
20230825,121600,120498207,899,899,899,899,0
|
|
20230825,121500,120498207,899,899,899,899,10
|
|
20230825,121400,120489217,898,898,898,898,0
|
|
20230825,121300,120489217,898,898,898,898,0
|
|
20230825,121200,120489217,898,898,898,898,100
|
|
20230825,121100,120399417,896,897,897,896,30
|
|
20230825,121000,120372536,896,896,896,896,0
|
|
20230825,120900,120372536,896,896,896,896,0
|
|
20230825,120800,120372536,896,896,896,896,0
|
|
20230825,120700,120372536,896,896,896,896,0
|
|
20230825,120600,120372536,896,896,896,896,0
|
|
20230825,120500,120372536,896,896,896,896,28
|
|
20230825,120400,120347448,896,896,896,896,0
|
|
20230825,120300,120347448,896,898,898,896,4287
|
|
20230825,120200,116503889,898,898,898,898,0
|
|
20230825,120100,116503889,898,898,898,898,0
|
|
20230825,120000,116503889,898,898,898,898,0
|
|
20230825,115900,116503889,898,898,898,898,20
|
|
20230825,115800,116485929,898,898,898,898,0
|
|
20230825,115700,116485929,898,898,898,898,1
|
|
20230825,115600,116485031,896,896,896,896,145
|
|
20230825,115500,116355111,896,896,896,896,100
|
|
20230825,115400,116265511,895,895,895,895,0
|
|
20230825,115300,116265511,895,895,895,895,0
|
|
20230825,115200,116265511,895,896,896,895,19000
|
|
20230825,115100,99253529,895,895,895,895,0
|
|
20230825,115000,99253529,895,897,897,895,9672
|
|
20230825,114900,90591297,898,898,898,898,200
|
|
20230825,114800,90411697,898,898,898,898,110
|
|
20230825,114700,90312917,898,898,898,898,300
|
|
20230825,114600,90043517,899,899,899,899,0
|
|
20230825,114500,90043517,899,899,899,899,0
|
|
20230825,114400,90043517,899,899,899,899,0
|
|
20230825,114300,90043517,899,899,899,899,0
|
|
20230825,114200,90043517,899,899,899,899,0
|
|
20230825,114100,90043517,899,899,899,899,0
|
|
20230825,114000,90043517,899,899,899,899,0
|
|
20230825,113900,90043517,899,899,899,899,0
|
|
20230825,113800,90043517,899,899,899,899,0
|
|
20230825,113700,90043517,899,899,899,899,400
|
|
20230825,113600,89683917,900,900,900,900,0
|
|
20230825,113500,89683917,900,900,900,900,0
|
|
20230825,113400,89683917,900,900,900,900,1000
|
|
20230825,113300,88783917,900,900,900,900,11
|
|
20230825,113200,88774017,900,900,900,900,7
|
|
20230825,113100,88767717,900,900,900,900,0
|
|
20230825,113000,88767717,900,900,900,900,0
|
|
20230825,112900,88767717,900,900,900,900,1
|
|
20230825,112800,88766817,896,896,896,896,0
|
|
20230825,112700,88766817,896,896,896,896,0
|
|
20230825,112600,88766817,896,896,896,896,0
|
|
20230825,112500,88766817,896,897,897,896,25
|
|
20230825,112400,88744415,896,896,896,896,0
|
|
20230825,112300,88744415,896,897,897,896,32252
|
|
20230825,112200,59842514,898,898,898,898,0
|
|
20230825,112100,59842514,898,898,898,898,2822
|
|
20230825,112000,57308358,899,899,899,899,0
|
|
20230825,111900,57308358,899,899,899,899,926
|
|
20230825,111800,56475884,900,900,900,900,0
|
|
20230825,111700,56475884,900,900,900,900,121
|
|
20230825,111600,56366984,900,900,900,900,2000
|
|
20230825,111500,54566984,900,900,900,900,0
|
|
20230825,111400,54566984,900,900,900,900,0
|
|
20230825,111300,54566984,900,900,900,900,0
|
|
20230825,111200,54566984,900,900,900,900,0
|
|
20230825,111100,54566984,900,900,900,900,0
|
|
20230825,111000,54566984,900,900,900,900,0
|
|
20230825,110900,54566984,900,900,900,900,0
|
|
20230825,110800,54566984,900,900,900,900,0
|
|
20230825,110700,54566984,900,900,900,900,0
|
|
20230825,110600,54566984,900,900,900,900,3
|
|
20230825,110500,54564284,900,900,900,900,0
|
|
20230825,110400,54564284,900,900,900,900,0
|
|
20230825,110300,54564284,900,899,900,899,72
|
|
20230825,110200,54499555,899,899,899,899,0
|
|
20230825,110100,54499555,899,899,899,899,13
|
|
20230825,110000,54487868,900,900,900,900,29
|
|
20230825,105900,54461768,900,900,900,900,0
|
|
20230825,105800,54461768,900,900,900,900,0
|
|
20230825,105700,54461768,900,900,900,900,0
|
|
20230825,105600,54461768,900,899,900,899,151
|
|
20230825,105500,54326018,899,899,899,899,100
|
|
20230825,105400,54236118,899,899,899,899,2992
|
|
20230825,105300,51546310,900,900,900,900,0
|
|
20230825,105200,51546310,900,900,900,900,11314
|
|
20230825,105100,41363710,900,900,900,900,10
|
|
20230825,105000,41354710,901,901,901,901,0
|
|
20230825,104900,41354710,901,901,901,901,6
|
|
20230825,104800,41349304,901,901,901,901,0
|
|
20230825,104700,41349304,901,901,901,901,0
|
|
20230825,104600,41349304,901,901,901,901,5
|
|
20230825,104500,41344799,901,901,901,901,0
|
|
20230825,104400,41344799,901,901,901,901,0
|
|
20230825,104300,41344799,901,901,901,901,1
|
|
20230825,104200,41343898,901,901,901,901,237
|
|
20230825,104100,41130361,901,901,901,901,20
|
|
20230825,104000,41112341,901,901,901,901,0
|
|
20230825,103900,41112341,901,901,901,901,0
|
|
20230825,103800,41112341,901,901,901,901,4
|
|
20230825,103700,41108737,901,901,901,901,2
|
|
20230825,103600,41106935,901,901,901,901,0
|
|
20230825,103500,41106935,901,899,901,899,78
|
|
20230825,103400,41036811,901,901,901,901,0
|
|
20230825,103300,41036811,901,901,901,901,0
|
|
20230825,103200,41036811,901,901,901,901,10
|
|
20230825,103100,41027801,901,901,901,901,0
|
|
20230825,103000,41027801,901,901,901,901,0
|
|
20230825,102900,41027801,901,901,901,901,0
|
|
20230825,102800,41027801,901,901,901,901,0
|
|
20230825,102700,41027801,901,901,901,901,0
|
|
20230825,102600,41027801,901,901,901,901,22
|
|
20230825,102500,41007979,902,902,902,902,0
|
|
20230825,102400,41007979,902,900,902,900,500
|
|
20230825,102300,40557101,900,900,900,900,47
|
|
20230825,102200,40514801,899,899,899,899,0
|
|
20230825,102100,40514801,899,899,899,899,0
|
|
20230825,102000,40514801,899,899,899,899,0
|
|
20230825,101900,40514801,899,899,899,899,0
|
|
20230825,101800,40514801,899,899,899,899,0
|
|
20230825,101700,40514801,899,899,899,899,100
|
|
20230825,101600,40424901,902,902,902,902,0
|
|
20230825,101500,40424901,902,902,902,902,0
|
|
20230825,101400,40424901,902,902,902,902,0
|
|
20230825,101300,40424901,902,902,902,902,0
|
|
20230825,101200,40424901,902,902,902,902,0
|
|
20230825,101100,40424901,902,902,902,902,0
|
|
20230825,101000,40424901,902,902,902,902,0
|
|
20230825,100900,40424901,902,902,902,902,0
|
|
20230825,100800,40424901,902,902,902,902,0
|
|
20230825,100700,40424901,902,902,902,902,1
|
|
20230825,100600,40423999,902,902,902,902,0
|
|
20230825,100500,40423999,902,902,902,902,0
|
|
20230825,100400,40423999,902,902,902,902,10
|
|
20230825,100300,40414979,902,902,902,902,0
|
|
20230825,100200,40414979,902,901,902,901,12
|
|
20230825,100100,40404166,901,900,901,900,60
|
|
20230825,100000,40350142,900,900,900,900,265
|
|
20230825,095900,40111642,900,900,900,900,55
|
|
20230825,095800,40062142,905,905,905,905,0
|
|
20230825,095700,40062142,905,902,905,902,8055
|
|
20230825,095600,32785442,901,901,901,901,0
|
|
20230825,095500,32785442,901,898,901,898,1842
|
|
20230825,095400,31126810,898,897,898,897,68
|
|
20230825,095300,31065751,897,897,897,897,165
|
|
20230825,095200,30917746,898,898,898,898,31
|
|
20230825,095100,30889908,898,898,898,898,10
|
|
20230825,095000,30880928,898,898,898,898,0
|
|
20230825,094900,30880928,898,898,898,898,0
|
|
20230825,094800,30880928,898,898,898,898,0
|
|
20230825,094700,30880928,898,898,898,898,0
|
|
20230825,094600,30880928,898,898,898,898,0
|
|
20230825,094500,30880928,898,898,898,898,0
|
|
20230825,094400,30880928,898,898,898,898,34
|
|
20230825,094300,30850396,898,898,898,898,0
|
|
20230825,094200,30850396,898,898,898,898,0
|
|
20230825,094100,30850396,898,898,898,898,0
|
|
20230825,094000,30850396,898,898,898,898,0
|
|
20230825,093900,30850396,898,898,898,898,0
|
|
20230825,093800,30850396,898,898,898,898,1
|
|
20230825,093700,30849498,898,898,898,898,5
|
|
20230825,093600,30845008,896,896,896,896,0
|
|
20230825,093500,30845008,896,897,897,896,2968
|
|
20230825,093400,28185679,897,897,897,897,2
|
|
20230825,093300,28183885,897,897,897,897,0
|
|
20230825,093200,28183885,897,897,897,897,20
|
|
20230825,093100,28165945,897,897,897,897,10
|
|
20230825,093000,28156975,897,897,897,897,87
|
|
20230825,092900,28078936,896,898,898,896,111
|
|
20230825,092800,27979458,896,896,896,896,67
|
|
20230825,092700,27919426,898,898,898,898,25
|
|
20230825,092600,27896976,895,897,897,895,7045
|
|
20230825,092500,21585539,898,898,898,898,21
|
|
20230825,092400,21566681,898,898,898,898,9
|
|
20230825,092300,21558599,898,898,898,898,0
|
|
20230825,092200,21558599,898,898,898,898,93
|
|
20230825,092100,21475085,897,897,897,897,0
|
|
20230825,092000,21475085,897,898,898,897,74
|
|
20230825,091900,21408706,898,897,898,897,1167
|
|
20230825,091800,20361740,898,898,898,898,0
|
|
20230825,091700,20361740,898,898,898,898,1
|
|
20230825,091600,20360842,897,897,897,897,41
|
|
20230825,091500,20324065,897,898,898,897,97
|
|
20230825,091400,20237046,898,898,898,898,91
|
|
20230825,091300,20155328,898,898,898,898,0
|
|
20230825,091200,20155328,898,898,899,898,14
|
|
20230825,091100,20142746,899,899,899,899,0
|
|
20230825,091000,20142746,899,899,899,899,0
|
|
20230825,090900,20142746,899,899,899,899,1
|
|
20230825,090800,20141847,895,895,895,895,0
|
|
20230825,090700,20141847,895,895,895,895,0
|
|
20230825,090600,20141847,895,902,902,895,5007
|
|
20230825,090500,15657211,902,902,902,902,1002
|
|
20230825,090400,14753407,902,897,902,897,1587
|
|
20230825,090300,13329863,897,896,897,895,316
|
|
20230825,090200,13046793,897,899,899,897,1299
|
|
20230825,090100,11880000,900,900,900,900,1000
|
|
20230825,090000,10980000,900,900,900,900,12200
|