591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184800,311013225,903,903,903,903,10628
|
|
20230828,184700,311013225,903,903,903,903,0
|
|
20230828,184600,311013225,903,903,903,903,0
|
|
20230828,184500,311013225,903,903,903,903,0
|
|
20230828,184400,311013225,903,903,903,903,0
|
|
20230828,184300,311013225,903,903,903,903,0
|
|
20230828,184200,311013225,903,903,903,903,0
|
|
20230828,184100,311013225,903,903,903,903,0
|
|
20230828,184000,311013225,903,903,903,903,0
|
|
20230828,183900,311013225,903,903,903,903,0
|
|
20230828,183800,311013225,903,903,903,903,0
|
|
20230828,183700,311013225,903,903,903,903,0
|
|
20230828,183600,311013225,903,903,903,903,0
|
|
20230828,183500,311013225,903,903,903,903,0
|
|
20230828,183400,311013225,903,903,903,903,0
|
|
20230828,183300,311013225,903,903,903,903,0
|
|
20230828,183200,311013225,903,903,903,903,0
|
|
20230828,183100,311013225,903,903,903,903,0
|
|
20230828,183000,311013225,903,903,903,903,0
|
|
20230828,182900,311013225,903,903,903,903,0
|
|
20230828,182800,311013225,903,903,903,903,0
|
|
20230828,182700,311013225,903,903,903,903,0
|
|
20230828,182600,311013225,903,903,903,903,0
|
|
20230828,182500,311013225,903,903,903,903,0
|
|
20230828,182400,311013225,903,903,903,903,0
|
|
20230828,182300,311013225,903,903,903,903,0
|
|
20230828,182200,311013225,903,903,903,903,0
|
|
20230828,182100,311013225,903,903,903,903,0
|
|
20230828,182000,311013225,903,903,903,903,0
|
|
20230828,181900,311013225,903,903,903,903,0
|
|
20230828,181800,311013225,903,903,903,903,10628
|
|
20230828,181700,311013225,903,903,903,903,0
|
|
20230828,181600,311013225,903,903,903,903,0
|
|
20230828,181500,311013225,903,903,903,903,0
|
|
20230828,181400,311013225,903,903,903,903,0
|
|
20230828,181300,311013225,903,903,903,903,0
|
|
20230828,181200,311013225,903,903,903,903,0
|
|
20230828,181100,311013225,903,903,903,903,0
|
|
20230828,181000,311013225,903,903,903,903,0
|
|
20230828,180900,311013225,903,903,903,903,0
|
|
20230828,180800,311013225,903,903,903,903,0
|
|
20230828,180700,311013225,903,903,903,903,0
|
|
20230828,180600,311013225,903,903,903,903,0
|
|
20230828,180500,311013225,903,903,903,903,0
|
|
20230828,180400,311013225,903,903,903,903,0
|
|
20230828,180300,311013225,903,903,903,903,0
|
|
20230828,180200,311013225,903,903,903,903,0
|
|
20230828,180100,311013225,903,903,903,903,0
|
|
20230828,180000,311013225,903,903,903,903,0
|
|
20230828,175900,311013225,903,903,903,903,0
|
|
20230828,175800,311013225,903,903,903,903,0
|
|
20230828,175700,311013225,903,903,903,903,0
|
|
20230828,175600,311013225,903,903,903,903,0
|
|
20230828,175500,311013225,903,903,903,903,0
|
|
20230828,175400,311013225,903,903,903,903,0
|
|
20230828,175300,311013225,903,903,903,903,0
|
|
20230828,175200,311013225,903,903,903,903,0
|
|
20230828,175100,311013225,903,903,903,903,0
|
|
20230828,175000,311013225,903,903,903,903,0
|
|
20230828,174900,311013225,903,903,903,903,0
|
|
20230828,174800,311013225,903,903,903,903,10628
|
|
20230828,174700,311013225,903,903,903,903,0
|
|
20230828,174600,311013225,903,903,903,903,0
|
|
20230828,174500,311013225,903,903,903,903,0
|
|
20230828,174400,311013225,903,903,903,903,0
|
|
20230828,174300,311013225,903,903,903,903,0
|
|
20230828,174200,311013225,903,903,903,903,0
|
|
20230828,174100,311013225,903,903,903,903,0
|
|
20230828,174000,311013225,903,903,903,903,0
|
|
20230828,173900,311013225,903,903,903,903,0
|
|
20230828,173800,311013225,903,903,903,903,0
|
|
20230828,173700,311013225,903,903,903,903,0
|
|
20230828,173600,311013225,903,903,903,903,0
|
|
20230828,173500,311013225,903,903,903,903,0
|
|
20230828,173400,311013225,903,903,903,903,0
|
|
20230828,173300,311013225,903,903,903,903,0
|
|
20230828,173200,311013225,903,903,903,903,0
|
|
20230828,173100,311013225,903,903,903,903,0
|
|
20230828,173000,311013225,903,903,903,903,0
|
|
20230828,172900,311013225,903,903,903,903,0
|
|
20230828,172800,311013225,903,903,903,903,0
|
|
20230828,172700,311013225,903,903,903,903,0
|
|
20230828,172600,311013225,903,903,903,903,0
|
|
20230828,172500,311013225,903,903,903,903,0
|
|
20230828,172400,311013225,903,903,903,903,0
|
|
20230828,172300,311013225,903,903,903,903,0
|
|
20230828,172200,311013225,903,903,903,903,0
|
|
20230828,172100,311013225,903,903,903,903,0
|
|
20230828,172000,311013225,903,903,903,903,0
|
|
20230828,171900,311013225,903,903,903,903,0
|
|
20230828,171800,311013225,903,903,903,903,10628
|
|
20230828,171700,311013225,903,903,903,903,0
|
|
20230828,171600,311013225,903,903,903,903,0
|
|
20230828,171500,311013225,903,903,903,903,0
|
|
20230828,171400,311013225,903,903,903,903,0
|
|
20230828,171300,311013225,903,903,903,903,0
|
|
20230828,171200,311013225,903,903,903,903,0
|
|
20230828,171100,311013225,903,903,903,903,0
|
|
20230828,171000,311013225,903,903,903,903,0
|
|
20230828,170900,311013225,903,903,903,903,0
|
|
20230828,170800,311013225,903,903,903,903,0
|
|
20230828,170700,311013225,903,903,903,903,0
|
|
20230828,170600,311013225,903,903,903,903,0
|
|
20230828,170500,311013225,903,903,903,903,0
|
|
20230828,170400,311013225,903,903,903,903,0
|
|
20230828,170300,311013225,903,903,903,903,0
|
|
20230828,170200,311013225,903,903,903,903,0
|
|
20230828,170100,311013225,903,903,903,903,0
|
|
20230828,170000,311013225,903,903,903,903,0
|
|
20230828,165900,311013225,903,903,903,903,0
|
|
20230828,165800,311013225,903,903,903,903,0
|
|
20230828,165700,311013225,903,903,903,903,0
|
|
20230828,165600,311013225,903,903,903,903,0
|
|
20230828,165500,311013225,903,903,903,903,0
|
|
20230828,165400,311013225,903,903,903,903,0
|
|
20230828,165300,311013225,903,903,903,903,0
|
|
20230828,165200,311013225,903,903,903,903,0
|
|
20230828,165100,311013225,903,903,903,903,0
|
|
20230828,165000,311013225,903,903,903,903,0
|
|
20230828,164900,311013225,903,903,903,903,0
|
|
20230828,164800,311013225,903,903,903,903,10628
|
|
20230828,164700,311013225,903,903,903,903,0
|
|
20230828,164600,311013225,903,903,903,903,0
|
|
20230828,164500,311013225,903,903,903,903,0
|
|
20230828,164400,311013225,903,903,903,903,0
|
|
20230828,164300,311013225,903,903,903,903,0
|
|
20230828,164200,311013225,903,903,903,903,0
|
|
20230828,164100,311013225,903,903,903,903,0
|
|
20230828,164000,311013225,903,903,903,903,0
|
|
20230828,163900,311013225,903,903,903,903,0
|
|
20230828,163800,311013225,903,903,903,903,0
|
|
20230828,163700,311013225,903,903,903,903,0
|
|
20230828,163600,311013225,903,903,903,903,0
|
|
20230828,163500,311013225,903,903,903,903,0
|
|
20230828,163400,311013225,903,903,903,903,0
|
|
20230828,163300,311013225,903,903,903,903,0
|
|
20230828,163200,311013225,903,903,903,903,0
|
|
20230828,163100,311013225,903,903,903,903,0
|
|
20230828,163000,311013225,903,903,903,903,0
|
|
20230828,162900,311013225,903,903,903,903,0
|
|
20230828,162800,311013225,903,903,903,903,0
|
|
20230828,162700,311013225,903,903,903,903,0
|
|
20230828,162600,311013225,903,903,903,903,0
|
|
20230828,162500,311013225,903,903,903,903,0
|
|
20230828,162400,311013225,903,903,903,903,0
|
|
20230828,162300,311013225,903,903,903,903,0
|
|
20230828,162200,311013225,903,903,903,903,0
|
|
20230828,162100,311013225,903,903,903,903,0
|
|
20230828,162000,311013225,903,903,903,903,0
|
|
20230828,161900,311013225,903,903,903,903,0
|
|
20230828,161800,311013225,903,903,903,903,10628
|
|
20230828,161700,311013225,903,903,903,903,0
|
|
20230828,161600,311013225,903,903,903,903,0
|
|
20230828,161500,311013225,903,903,903,903,0
|
|
20230828,161400,311013225,903,903,903,903,0
|
|
20230828,161300,311013225,903,903,903,903,0
|
|
20230828,161200,311013225,903,903,903,903,0
|
|
20230828,161100,311013225,903,903,903,903,0
|
|
20230828,161000,311013225,903,903,903,903,0
|
|
20230828,160900,311013225,903,903,903,903,0
|
|
20230828,160800,311013225,903,903,903,903,0
|
|
20230828,160700,311013225,903,903,903,903,0
|
|
20230828,160600,311013225,903,903,903,903,0
|
|
20230828,160500,311013225,903,903,903,903,0
|
|
20230828,160400,311013225,903,903,903,903,0
|
|
20230828,160300,311013225,903,903,903,903,0
|
|
20230828,160200,311013225,903,903,903,903,0
|
|
20230828,160100,311013225,903,903,903,903,0
|
|
20230828,160000,311013225,903,903,903,903,0
|
|
20230828,155900,311013225,903,903,903,903,0
|
|
20230828,155800,311013225,903,903,903,903,0
|
|
20230828,155700,311013225,903,903,903,903,0
|
|
20230828,155600,311013225,903,903,903,903,0
|
|
20230828,155500,311013225,903,903,903,903,0
|
|
20230828,155400,311013225,903,903,903,903,0
|
|
20230828,155300,311013225,903,903,903,903,0
|
|
20230828,155200,311013225,903,903,903,903,0
|
|
20230828,155100,311013225,903,903,903,903,0
|
|
20230828,155000,311013225,903,903,903,903,0
|
|
20230828,154900,311013225,903,903,903,903,0
|
|
20230828,154800,311013225,903,903,903,903,10628
|
|
20230828,154700,311013225,903,903,903,903,0
|
|
20230828,154600,311013225,903,903,903,903,0
|
|
20230828,154500,311013225,903,903,903,903,0
|
|
20230828,154400,311013225,903,903,903,903,0
|
|
20230828,154300,311013225,903,903,903,903,0
|
|
20230828,154200,311013225,903,903,903,903,0
|
|
20230828,154100,311013225,903,903,903,903,0
|
|
20230828,154000,311013225,903,903,903,903,0
|
|
20230828,153900,311013225,903,903,903,903,0
|
|
20230828,153800,311013225,903,903,903,903,0
|
|
20230828,153700,311013225,903,903,903,903,0
|
|
20230828,153600,311013225,903,903,903,903,0
|
|
20230828,153500,311013225,903,903,903,903,0
|
|
20230828,153400,311013225,903,903,903,903,0
|
|
20230828,153300,311013225,903,903,903,903,0
|
|
20230828,153200,311013225,903,903,903,903,0
|
|
20230828,153100,311013225,903,903,903,903,0
|
|
20230828,153000,311013225,903,903,903,903,10628
|
|
20230828,152900,301416141,903,903,903,903,0
|
|
20230828,152800,301416141,903,903,903,903,0
|
|
20230828,152700,301416141,903,903,903,903,0
|
|
20230828,152600,301416141,903,903,903,903,0
|
|
20230828,152500,301416141,903,903,903,903,0
|
|
20230828,152400,301416141,903,903,903,903,0
|
|
20230828,152300,301416141,903,903,903,903,0
|
|
20230828,152200,301416141,903,903,903,903,0
|
|
20230828,152100,301416141,903,903,903,903,0
|
|
20230828,152000,301416141,903,903,903,903,0
|
|
20230828,151900,301416141,903,903,903,903,263
|
|
20230828,151800,301178652,903,903,903,903,1750
|
|
20230828,151700,299598402,902,903,903,902,1834
|
|
20230828,151600,297944084,903,903,903,903,100
|
|
20230828,151500,297853784,903,903,903,903,0
|
|
20230828,151400,297853784,903,903,903,903,0
|
|
20230828,151300,297853784,903,903,903,903,0
|
|
20230828,151200,297853784,903,903,903,903,0
|
|
20230828,151100,297853784,903,903,903,903,10
|
|
20230828,151000,297844754,901,901,901,901,11
|
|
20230828,150900,297834843,901,901,901,901,0
|
|
20230828,150800,297834843,901,901,901,901,10316
|
|
20230828,150700,288540127,901,901,901,901,2000
|
|
20230828,150600,286738127,901,901,901,901,0
|
|
20230828,150500,286738127,901,901,901,901,0
|
|
20230828,150400,286738127,901,901,901,901,5
|
|
20230828,150300,286733622,901,901,901,901,3288
|
|
20230828,150200,283771134,901,901,901,901,0
|
|
20230828,150100,283771134,901,901,901,901,0
|
|
20230828,150000,283771134,901,902,902,901,23000
|
|
20230828,145900,263044682,903,903,903,903,0
|
|
20230828,145800,263044682,903,903,903,903,110
|
|
20230828,145700,262945352,903,903,903,903,0
|
|
20230828,145600,262945352,903,903,903,903,0
|
|
20230828,145500,262945352,903,903,903,903,0
|
|
20230828,145400,262945352,903,903,903,903,0
|
|
20230828,145300,262945352,903,903,903,903,0
|
|
20230828,145200,262945352,903,903,903,903,5
|
|
20230828,145100,262940837,903,903,903,903,0
|
|
20230828,145000,262940837,903,903,903,903,0
|
|
20230828,144900,262940837,903,903,903,903,20
|
|
20230828,144800,262922777,902,902,902,902,0
|
|
20230828,144700,262922777,902,903,903,902,2200
|
|
20230828,144600,260936941,903,903,903,903,900
|
|
20230828,144500,260124241,903,903,903,903,0
|
|
20230828,144400,260124241,903,903,903,903,0
|
|
20230828,144300,260124241,903,903,903,903,0
|
|
20230828,144200,260124241,903,903,903,903,0
|
|
20230828,144100,260124241,903,903,903,903,0
|
|
20230828,144000,260124241,903,903,903,903,585
|
|
20230828,143900,259595986,904,904,904,904,0
|
|
20230828,143800,259595986,904,904,904,904,0
|
|
20230828,143700,259595986,904,904,904,904,0
|
|
20230828,143600,259595986,904,904,904,904,0
|
|
20230828,143500,259595986,904,904,904,904,496
|
|
20230828,143400,259147602,904,904,904,904,0
|
|
20230828,143300,259147602,904,904,904,904,4
|
|
20230828,143200,259143986,904,904,904,904,30
|
|
20230828,143100,259116866,904,904,904,904,500
|
|
20230828,143000,258664866,904,904,904,904,0
|
|
20230828,142900,258664866,904,904,904,904,2773
|
|
20230828,142800,256158074,905,905,905,905,60
|
|
20230828,142700,256103774,905,905,905,905,4940
|
|
20230828,142600,251633074,903,903,903,903,0
|
|
20230828,142500,251633074,903,904,904,903,383
|
|
20230828,142400,251287224,904,904,904,904,0
|
|
20230828,142300,251287224,904,905,905,904,2
|
|
20230828,142200,251285415,905,905,905,905,0
|
|
20230828,142100,251285415,905,905,905,905,0
|
|
20230828,142000,251285415,905,905,905,905,0
|
|
20230828,141900,251285415,905,905,905,905,0
|
|
20230828,141800,251285415,905,905,905,905,0
|
|
20230828,141700,251285415,905,905,905,905,0
|
|
20230828,141600,251285415,905,905,905,905,0
|
|
20230828,141500,251285415,905,905,905,905,0
|
|
20230828,141400,251285415,905,905,905,905,10
|
|
20230828,141300,251276365,905,905,905,905,0
|
|
20230828,141200,251276365,905,905,905,905,0
|
|
20230828,141100,251276365,905,905,905,905,0
|
|
20230828,141000,251276365,905,905,905,905,0
|
|
20230828,140900,251276365,905,905,905,905,0
|
|
20230828,140800,251276365,905,905,905,905,0
|
|
20230828,140700,251276365,905,905,905,905,0
|
|
20230828,140600,251276365,905,905,905,905,1
|
|
20230828,140500,251275460,905,905,905,905,161
|
|
20230828,140400,251129755,905,905,905,905,0
|
|
20230828,140300,251129755,905,905,905,905,0
|
|
20230828,140200,251129755,905,905,905,905,0
|
|
20230828,140100,251129755,905,905,905,905,0
|
|
20230828,140000,251129755,905,905,905,905,500
|
|
20230828,135900,250677255,905,905,905,905,0
|
|
20230828,135800,250677255,905,905,905,905,0
|
|
20230828,135700,250677255,905,905,905,905,2
|
|
20230828,135600,250675445,903,903,903,903,0
|
|
20230828,135500,250675445,903,903,903,903,0
|
|
20230828,135400,250675445,903,903,903,903,0
|
|
20230828,135300,250675445,903,903,903,903,0
|
|
20230828,135200,250675445,903,903,903,903,0
|
|
20230828,135100,250675445,903,903,903,903,0
|
|
20230828,135000,250675445,903,903,903,903,0
|
|
20230828,134900,250675445,903,903,903,903,0
|
|
20230828,134800,250675445,903,903,903,903,0
|
|
20230828,134700,250675445,903,903,903,903,0
|
|
20230828,134600,250675445,903,903,903,903,0
|
|
20230828,134500,250675445,903,903,903,903,0
|
|
20230828,134400,250675445,903,903,903,903,0
|
|
20230828,134300,250675445,903,903,903,903,310
|
|
20230828,134200,250395515,903,904,904,903,2368
|
|
20230828,134100,248256822,905,905,905,905,0
|
|
20230828,134000,248256822,905,905,905,905,0
|
|
20230828,133900,248256822,905,905,905,905,0
|
|
20230828,133800,248256822,905,905,905,905,0
|
|
20230828,133700,248256822,905,905,905,905,1
|
|
20230828,133600,248255917,905,905,905,905,0
|
|
20230828,133500,248255917,905,905,905,905,5
|
|
20230828,133400,248251392,905,905,905,905,0
|
|
20230828,133300,248251392,905,905,905,905,0
|
|
20230828,133200,248251392,905,905,905,905,0
|
|
20230828,133100,248251392,905,905,905,905,0
|
|
20230828,133000,248251392,905,905,905,905,67
|
|
20230828,132900,248190757,905,905,905,905,67
|
|
20230828,132800,248130122,905,905,905,905,4
|
|
20230828,132700,248126502,904,904,904,904,1577
|
|
20230828,132600,246700894,904,904,904,904,1000
|
|
20230828,132500,245796894,904,904,904,904,0
|
|
20230828,132400,245796894,904,904,904,904,0
|
|
20230828,132300,245796894,904,905,905,904,8
|
|
20230828,132200,245789657,905,905,905,905,0
|
|
20230828,132100,245789657,905,905,905,905,0
|
|
20230828,132000,245789657,905,905,905,905,0
|
|
20230828,131900,245789657,905,905,905,905,11
|
|
20230828,131800,245779702,905,905,905,905,0
|
|
20230828,131700,245779702,905,905,905,905,13
|
|
20230828,131600,245767937,904,904,904,904,0
|
|
20230828,131500,245767937,904,904,904,904,0
|
|
20230828,131400,245767937,904,904,904,904,4425
|
|
20230828,131300,241767737,905,905,905,905,0
|
|
20230828,131200,241767737,905,905,905,905,102
|
|
20230828,131100,241675427,905,905,905,905,0
|
|
20230828,131000,241675427,905,905,905,905,112
|
|
20230828,130900,241574067,905,905,905,905,0
|
|
20230828,130800,241574067,905,905,905,905,156
|
|
20230828,130700,241432887,905,905,905,905,1131
|
|
20230828,130600,240409332,905,905,905,905,169
|
|
20230828,130500,240256387,904,904,904,904,0
|
|
20230828,130400,240256387,904,905,905,904,1854
|
|
20230828,130300,238580054,905,905,905,905,0
|
|
20230828,130200,238580054,905,905,905,905,0
|
|
20230828,130100,238580054,905,905,905,905,0
|
|
20230828,130000,238580054,905,905,905,905,9
|
|
20230828,125900,238571909,904,904,904,904,0
|
|
20230828,125800,238571909,904,904,904,904,0
|
|
20230828,125700,238571909,904,904,904,904,0
|
|
20230828,125600,238571909,904,905,905,904,221
|
|
20230828,125500,238372094,904,905,905,904,3300
|
|
20230828,125400,235388893,904,905,905,904,1482
|
|
20230828,125300,234049164,904,905,905,904,497
|
|
20230828,125200,233599873,906,906,906,906,0
|
|
20230828,125100,233599873,906,906,906,906,0
|
|
20230828,125000,233599873,906,906,906,906,0
|
|
20230828,124900,233599873,906,906,906,906,7
|
|
20230828,124800,233593531,907,907,907,907,0
|
|
20230828,124700,233593531,907,907,907,907,0
|
|
20230828,124600,233593531,907,907,907,907,31
|
|
20230828,124500,233565414,907,907,907,907,0
|
|
20230828,124400,233565414,907,907,907,907,0
|
|
20230828,124300,233565414,907,907,907,907,13
|
|
20230828,124200,233553623,906,906,906,906,0
|
|
20230828,124100,233553623,906,906,906,906,0
|
|
20230828,124000,233553623,906,906,906,906,4424
|
|
20230828,123900,229545479,906,906,906,906,0
|
|
20230828,123800,229545479,906,906,906,906,0
|
|
20230828,123700,229545479,906,906,906,906,0
|
|
20230828,123600,229545479,906,906,906,906,0
|
|
20230828,123500,229545479,906,906,906,906,0
|
|
20230828,123400,229545479,906,906,906,906,0
|
|
20230828,123300,229545479,906,906,906,906,5
|
|
20230828,123200,229540949,906,906,906,906,0
|
|
20230828,123100,229540949,906,906,906,906,500
|
|
20230828,123000,229087949,906,906,906,906,0
|
|
20230828,122900,229087949,906,906,906,906,550
|
|
20230828,122800,228589649,902,902,902,902,0
|
|
20230828,122700,228589649,902,902,902,902,0
|
|
20230828,122600,228589649,902,903,903,902,1000
|
|
20230828,122500,227687461,903,903,903,903,18937
|
|
20230828,122400,210587350,904,904,904,904,6634
|
|
20230828,122300,204590214,904,904,904,904,0
|
|
20230828,122200,204590214,904,904,904,904,0
|
|
20230828,122100,204590214,904,904,904,904,0
|
|
20230828,122000,204590214,904,906,906,904,3605
|
|
20230828,121900,201330281,906,906,906,906,2
|
|
20230828,121800,201328469,906,906,906,906,0
|
|
20230828,121700,201328469,906,906,906,906,0
|
|
20230828,121600,201328469,906,906,906,906,0
|
|
20230828,121500,201328469,906,906,906,906,0
|
|
20230828,121400,201328469,906,906,906,906,0
|
|
20230828,121300,201328469,906,906,906,906,0
|
|
20230828,121200,201328469,906,906,906,906,166
|
|
20230828,121100,201178073,906,906,906,906,2500
|
|
20230828,121000,198913073,906,906,906,906,600
|
|
20230828,120900,198369473,907,907,907,907,5
|
|
20230828,120800,198364938,907,908,908,907,2
|
|
20230828,120700,198363123,907,907,907,907,0
|
|
20230828,120600,198363123,907,907,907,907,2000
|
|
20230828,120500,196549123,907,907,907,907,0
|
|
20230828,120400,196549123,907,907,907,907,0
|
|
20230828,120300,196549123,907,907,907,907,0
|
|
20230828,120200,196549123,907,907,907,907,0
|
|
20230828,120100,196549123,907,908,908,907,956
|
|
20230828,120000,195681131,908,908,908,908,0
|
|
20230828,115900,195681131,908,908,908,908,0
|
|
20230828,115800,195681131,908,908,908,908,0
|
|
20230828,115700,195681131,908,907,908,907,14
|
|
20230828,115600,195668429,907,907,907,907,0
|
|
20230828,115500,195668429,907,906,907,906,15615
|
|
20230828,115400,181509890,906,906,906,906,0
|
|
20230828,115300,181509890,906,906,906,906,0
|
|
20230828,115200,181509890,906,906,906,906,1
|
|
20230828,115100,181508984,903,903,903,903,0
|
|
20230828,115000,181508984,903,903,903,903,0
|
|
20230828,114900,181508984,903,903,903,903,0
|
|
20230828,114800,181508984,903,904,904,903,7464
|
|
20230828,114700,174768852,904,904,904,904,1500
|
|
20230828,114600,173412852,904,904,904,904,0
|
|
20230828,114500,173412852,904,905,905,904,26
|
|
20230828,114400,173389336,906,906,906,906,0
|
|
20230828,114300,173389336,906,906,906,906,0
|
|
20230828,114200,173389336,906,906,906,906,500
|
|
20230828,114100,172936336,907,907,907,907,0
|
|
20230828,114000,172936336,907,907,907,907,0
|
|
20230828,113900,172936336,907,907,907,907,1
|
|
20230828,113800,172935429,904,904,904,904,800
|
|
20230828,113700,172212229,906,906,906,906,0
|
|
20230828,113600,172212229,906,906,906,906,0
|
|
20230828,113500,172212229,906,906,906,906,0
|
|
20230828,113400,172212229,906,907,907,906,2563
|
|
20230828,113300,169888151,906,906,906,906,3437
|
|
20230828,113200,166774229,906,904,906,904,19063
|
|
20230828,113100,149535965,905,905,905,905,0
|
|
20230828,113000,149535965,905,905,905,905,0
|
|
20230828,112900,149535965,905,905,905,905,430
|
|
20230828,112800,149146815,905,905,905,905,0
|
|
20230828,112700,149146815,905,905,905,905,0
|
|
20230828,112600,149146815,905,904,905,904,72
|
|
20230828,112500,149081725,905,905,905,905,0
|
|
20230828,112400,149081725,905,905,905,905,0
|
|
20230828,112300,149081725,905,904,905,904,1001
|
|
20230828,112200,148176820,904,904,904,904,897
|
|
20230828,112100,147365932,904,904,904,904,0
|
|
20230828,112000,147365932,904,904,904,904,0
|
|
20230828,111900,147365932,904,904,904,904,0
|
|
20230828,111800,147365932,904,904,904,904,1
|
|
20230828,111700,147365028,904,904,904,904,0
|
|
20230828,111600,147365028,904,904,904,904,0
|
|
20230828,111500,147365028,904,904,904,904,54
|
|
20230828,111400,147316212,904,904,904,904,1532
|
|
20230828,111300,145931284,905,905,905,905,0
|
|
20230828,111200,145931284,905,905,905,905,501
|
|
20230828,111100,145477879,905,905,905,905,0
|
|
20230828,111000,145477879,905,905,905,905,0
|
|
20230828,110900,145477879,905,905,905,905,10
|
|
20230828,110800,145468829,905,905,905,905,0
|
|
20230828,110700,145468829,905,905,905,905,23
|
|
20230828,110600,145448014,906,906,906,906,177
|
|
20230828,110500,145287652,906,906,906,906,0
|
|
20230828,110400,145287652,906,906,906,906,323
|
|
20230828,110300,144995014,906,906,906,906,2384
|
|
20230828,110200,142835110,905,905,905,905,493
|
|
20230828,110100,142388945,905,905,905,905,4093
|
|
20230828,110000,138684780,905,905,905,905,0
|
|
20230828,105900,138684780,905,905,905,905,374
|
|
20230828,105800,138346310,903,903,903,903,0
|
|
20230828,105700,138346310,903,903,903,903,0
|
|
20230828,105600,138346310,903,903,903,903,0
|
|
20230828,105500,138346310,903,903,903,903,10
|
|
20230828,105400,138337280,903,903,903,903,0
|
|
20230828,105300,138337280,903,903,903,903,0
|
|
20230828,105200,138337280,903,904,904,903,614
|
|
20230828,105100,137782324,904,904,904,904,0
|
|
20230828,105000,137782324,904,904,904,904,0
|
|
20230828,104900,137782324,904,904,904,904,1
|
|
20230828,104800,137781420,903,903,903,903,0
|
|
20230828,104700,137781420,903,903,903,903,0
|
|
20230828,104600,137781420,903,903,903,903,0
|
|
20230828,104500,137781420,903,903,903,903,507
|
|
20230828,104400,137323599,903,903,903,903,0
|
|
20230828,104300,137323599,903,903,903,903,0
|
|
20230828,104200,137323599,903,903,903,903,1500
|
|
20230828,104100,135969099,905,903,905,903,4
|
|
20230828,104000,135965483,903,903,903,903,0
|
|
20230828,103900,135965483,903,903,903,903,0
|
|
20230828,103800,135965483,903,903,903,903,0
|
|
20230828,103700,135965483,903,903,903,903,0
|
|
20230828,103600,135965483,903,903,903,903,0
|
|
20230828,103500,135965483,903,903,903,903,54
|
|
20230828,103400,135916721,903,903,903,903,20
|
|
20230828,103300,135898661,903,904,904,903,1096
|
|
20230828,103200,134908377,905,905,905,905,0
|
|
20230828,103100,134908377,905,905,905,905,0
|
|
20230828,103000,134908377,905,905,905,905,0
|
|
20230828,102900,134908377,905,905,905,905,1
|
|
20230828,102800,134907472,905,905,905,905,0
|
|
20230828,102700,134907472,905,905,905,905,0
|
|
20230828,102600,134907472,905,905,905,905,0
|
|
20230828,102500,134907472,905,905,905,905,0
|
|
20230828,102400,134907472,905,905,905,905,5
|
|
20230828,102300,134902947,905,905,905,905,0
|
|
20230828,102200,134902947,905,905,905,905,0
|
|
20230828,102100,134902947,905,905,905,905,3381
|
|
20230828,102000,131843142,905,905,905,905,0
|
|
20230828,101900,131843142,905,905,905,905,12
|
|
20230828,101800,131832282,905,905,905,905,0
|
|
20230828,101700,131832282,905,905,905,905,0
|
|
20230828,101600,131832282,905,904,905,902,231
|
|
20230828,101500,131623501,904,904,904,904,5000
|
|
20230828,101400,127103501,904,904,904,904,0
|
|
20230828,101300,127103501,904,903,904,901,3049
|
|
20230828,101200,124348317,902,902,902,902,801
|
|
20230828,101100,123625815,902,902,902,902,30
|
|
20230828,101000,123598755,902,902,902,902,0
|
|
20230828,100900,123598755,902,902,902,902,0
|
|
20230828,100800,123598755,902,904,904,902,1000
|
|
20230828,100700,122695689,904,904,904,904,150
|
|
20230828,100600,122560089,905,905,905,905,0
|
|
20230828,100500,122560089,905,905,905,905,0
|
|
20230828,100400,122560089,905,905,905,905,238
|
|
20230828,100300,122344699,905,905,905,905,15
|
|
20230828,100200,122331124,905,905,905,905,11
|
|
20230828,100100,122321169,905,905,905,905,0
|
|
20230828,100000,122321169,905,905,905,905,10
|
|
20230828,095900,122312119,905,905,905,905,0
|
|
20230828,095800,122312119,905,905,905,905,2926
|
|
20230828,095700,119664089,908,905,908,905,18678
|
|
20230828,095600,102753334,905,905,905,905,1
|
|
20230828,095500,102752429,905,905,905,905,1106
|
|
20230828,095400,101751499,904,904,904,904,3
|
|
20230828,095300,101748787,904,904,904,904,0
|
|
20230828,095200,101748787,904,904,904,904,2
|
|
20230828,095100,101746979,904,904,904,904,0
|
|
20230828,095000,101746979,904,905,905,904,4292
|
|
20230828,094900,97866991,905,904,905,904,660
|
|
20230828,094800,97269841,904,902,904,902,3
|
|
20230828,094700,97267131,905,904,905,904,14
|
|
20230828,094600,97254463,905,905,905,905,76
|
|
20230828,094500,97185683,905,905,905,905,0
|
|
20230828,094400,97185683,905,905,905,905,3375
|
|
20230828,094300,94131308,905,903,905,903,18601
|
|
20230828,094200,77326509,902,902,902,902,0
|
|
20230828,094100,77326509,902,902,902,902,2975
|
|
20230828,094000,74643059,902,902,902,902,0
|
|
20230828,093900,74643059,902,902,902,902,1
|
|
20230828,093800,74642157,899,900,902,899,11382
|
|
20230828,093700,64396980,901,901,901,901,15
|
|
20230828,093600,64383465,900,900,900,900,1000
|
|
20230828,093500,63483465,900,900,900,900,227
|
|
20230828,093400,63279165,900,899,900,899,408
|
|
20230828,093300,62912272,901,901,901,901,3
|
|
20230828,093200,62909569,901,901,901,900,53
|
|
20230828,093100,62861861,901,901,901,899,5013
|
|
20230828,093000,58353413,900,901,901,900,39
|
|
20230828,092900,58318278,901,901,901,901,0
|
|
20230828,092800,58318278,901,903,904,901,3005
|
|
20230828,092700,55604767,902,902,902,902,9992
|
|
20230828,092600,46591983,901,901,901,901,434
|
|
20230828,092500,46200949,901,902,902,901,105
|
|
20230828,092400,46106339,902,901,902,900,27
|
|
20230828,092300,46082032,904,904,904,904,0
|
|
20230828,092200,46082032,904,904,904,904,0
|
|
20230828,092100,46082032,904,904,904,904,5
|
|
20230828,092000,46077512,903,899,903,899,13915
|
|
20230828,091900,33552449,899,901,901,899,3999
|
|
20230828,091800,29952284,901,902,902,901,5031
|
|
20230828,091700,25419347,902,903,903,902,59
|
|
20230828,091600,25366118,902,902,902,902,10
|
|
20230828,091500,25357098,902,902,902,902,541
|
|
20230828,091400,24869116,902,902,902,902,277
|
|
20230828,091300,24619262,902,901,902,901,2775
|
|
20230828,091200,22116233,902,902,902,902,0
|
|
20230828,091100,22116233,902,902,902,902,0
|
|
20230828,091000,22116233,902,901,902,901,100
|
|
20230828,090900,22026119,898,898,898,898,1055
|
|
20230828,090800,21078729,902,902,902,902,5
|
|
20230828,090700,21074219,902,902,902,902,0
|
|
20230828,090600,21074219,902,902,902,902,0
|
|
20230828,090500,21074219,902,900,902,898,1010
|
|
20230828,090400,20165603,900,901,901,900,701
|
|
20230828,090300,19534150,901,900,902,900,21
|
|
20230828,090200,19515244,902,900,902,900,95
|
|
20230828,090100,19429740,902,899,902,899,13148
|
|
20230828,090000,7597240,900,896,900,896,8479
|