601 lines
26 KiB
CSV
601 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,185800,176800142,339,339,339,339,16612
|
|
20230724,185700,176800142,339,339,339,339,0
|
|
20230724,185600,176800142,339,339,339,339,0
|
|
20230724,185500,176800142,339,339,339,339,0
|
|
20230724,185400,176800142,339,339,339,339,0
|
|
20230724,185300,176800142,339,339,339,339,0
|
|
20230724,185200,176800142,339,339,339,339,0
|
|
20230724,185100,176800142,339,339,339,339,0
|
|
20230724,185000,176800142,339,339,339,339,0
|
|
20230724,184900,176800142,339,339,339,339,0
|
|
20230724,184800,176800142,339,339,339,339,0
|
|
20230724,184700,176800142,339,339,339,339,0
|
|
20230724,184600,176800142,339,339,339,339,0
|
|
20230724,184500,176800142,339,339,339,339,0
|
|
20230724,184400,176800142,339,339,339,339,0
|
|
20230724,184300,176800142,339,339,339,339,0
|
|
20230724,184200,176800142,339,339,339,339,0
|
|
20230724,184100,176800142,339,339,339,339,0
|
|
20230724,184000,176800142,339,339,339,339,0
|
|
20230724,183900,176800142,339,339,339,339,0
|
|
20230724,183800,176800142,339,339,339,339,0
|
|
20230724,183700,176800142,339,339,339,339,0
|
|
20230724,183600,176800142,339,339,339,339,0
|
|
20230724,183500,176800142,339,339,339,339,0
|
|
20230724,183400,176800142,339,339,339,339,0
|
|
20230724,183300,176800142,339,339,339,339,0
|
|
20230724,183200,176800142,339,339,339,339,0
|
|
20230724,183100,176800142,339,339,339,339,0
|
|
20230724,183000,176800142,339,339,339,339,0
|
|
20230724,182900,176800142,339,339,339,339,0
|
|
20230724,182800,176800142,339,339,339,339,16612
|
|
20230724,182700,176800142,339,339,339,339,0
|
|
20230724,182600,176800142,339,339,339,339,0
|
|
20230724,182500,176800142,339,339,339,339,0
|
|
20230724,182400,176800142,339,339,339,339,0
|
|
20230724,182300,176800142,339,339,339,339,0
|
|
20230724,182200,176800142,339,339,339,339,0
|
|
20230724,182100,176800142,339,339,339,339,0
|
|
20230724,182000,176800142,339,339,339,339,0
|
|
20230724,181900,176800142,339,339,339,339,0
|
|
20230724,181800,176800142,339,339,339,339,0
|
|
20230724,181700,176800142,339,339,339,339,0
|
|
20230724,181600,176800142,339,339,339,339,0
|
|
20230724,181500,176800142,339,339,339,339,0
|
|
20230724,181400,176800142,339,339,339,339,0
|
|
20230724,181300,176800142,339,339,339,339,0
|
|
20230724,181200,176800142,339,339,339,339,0
|
|
20230724,181100,176800142,339,339,339,339,0
|
|
20230724,181000,176800142,339,339,339,339,0
|
|
20230724,180900,176800142,339,339,339,339,0
|
|
20230724,180800,176800142,339,339,339,339,0
|
|
20230724,180700,176800142,339,339,339,339,0
|
|
20230724,180600,176800142,339,339,339,339,0
|
|
20230724,180500,176800142,339,339,339,339,0
|
|
20230724,180400,176800142,339,339,339,339,0
|
|
20230724,180300,176800142,339,339,339,339,0
|
|
20230724,180200,176800142,339,339,339,339,0
|
|
20230724,180100,176800142,339,339,339,339,0
|
|
20230724,180000,176800142,339,339,339,339,0
|
|
20230724,175900,176800142,339,339,339,339,0
|
|
20230724,175800,176800142,339,339,339,339,16612
|
|
20230724,175700,176800142,339,339,339,339,0
|
|
20230724,175600,176800142,339,339,339,339,0
|
|
20230724,175500,176800142,339,339,339,339,0
|
|
20230724,175400,176800142,339,339,339,339,0
|
|
20230724,175300,176800142,339,339,339,339,0
|
|
20230724,175200,176800142,339,339,339,339,0
|
|
20230724,175100,176800142,339,339,339,339,0
|
|
20230724,175000,176800142,339,339,339,339,0
|
|
20230724,174900,176800142,339,339,339,339,0
|
|
20230724,174800,176800142,339,339,339,339,0
|
|
20230724,174700,176800142,339,339,339,339,0
|
|
20230724,174600,176800142,339,339,339,339,0
|
|
20230724,174500,176800142,339,339,339,339,0
|
|
20230724,174400,176800142,339,339,339,339,0
|
|
20230724,174300,176800142,339,339,339,339,0
|
|
20230724,174200,176800142,339,339,339,339,0
|
|
20230724,174100,176800142,339,339,339,339,0
|
|
20230724,174000,176800142,339,339,339,339,0
|
|
20230724,173900,176800142,339,339,339,339,0
|
|
20230724,173800,176800142,339,339,339,339,0
|
|
20230724,173700,176800142,339,339,339,339,0
|
|
20230724,173600,176800142,339,339,339,339,0
|
|
20230724,173500,176800142,339,339,339,339,0
|
|
20230724,173400,176800142,339,339,339,339,0
|
|
20230724,173300,176800142,339,339,339,339,0
|
|
20230724,173200,176800142,339,339,339,339,0
|
|
20230724,173100,176800142,339,339,339,339,0
|
|
20230724,173000,176800142,339,339,339,339,0
|
|
20230724,172900,176800142,339,339,339,339,0
|
|
20230724,172800,176800142,339,339,339,339,16612
|
|
20230724,172700,176800142,339,339,339,339,0
|
|
20230724,172600,176800142,339,339,339,339,0
|
|
20230724,172500,176800142,339,339,339,339,0
|
|
20230724,172400,176800142,339,339,339,339,0
|
|
20230724,172300,176800142,339,339,339,339,0
|
|
20230724,172200,176800142,339,339,339,339,0
|
|
20230724,172100,176800142,339,339,339,339,0
|
|
20230724,172000,176800142,339,339,339,339,0
|
|
20230724,171900,176800142,339,339,339,339,0
|
|
20230724,171800,176800142,339,339,339,339,0
|
|
20230724,171700,176800142,339,339,339,339,0
|
|
20230724,171600,176800142,339,339,339,339,0
|
|
20230724,171500,176800142,339,339,339,339,0
|
|
20230724,171400,176800142,339,339,339,339,0
|
|
20230724,171300,176800142,339,339,339,339,0
|
|
20230724,171200,176800142,339,339,339,339,0
|
|
20230724,171100,176800142,339,339,339,339,0
|
|
20230724,171000,176800142,339,339,339,339,0
|
|
20230724,170900,176800142,339,339,339,339,0
|
|
20230724,170800,176800142,339,339,339,339,0
|
|
20230724,170700,176800142,339,339,339,339,0
|
|
20230724,170600,176800142,339,339,339,339,0
|
|
20230724,170500,176800142,339,339,339,339,0
|
|
20230724,170400,176800142,339,339,339,339,0
|
|
20230724,170300,176800142,339,339,339,339,0
|
|
20230724,170200,176800142,339,339,339,339,0
|
|
20230724,170100,176800142,339,339,339,339,0
|
|
20230724,170000,176800142,339,339,339,339,0
|
|
20230724,165900,176800142,339,339,339,339,0
|
|
20230724,165800,176800142,339,339,339,339,16612
|
|
20230724,165700,176800142,339,339,339,339,0
|
|
20230724,165600,176800142,339,339,339,339,0
|
|
20230724,165500,176800142,339,339,339,339,0
|
|
20230724,165400,176800142,339,339,339,339,0
|
|
20230724,165300,176800142,339,339,339,339,0
|
|
20230724,165200,176800142,339,339,339,339,0
|
|
20230724,165100,176800142,339,339,339,339,0
|
|
20230724,165000,176800142,339,339,339,339,0
|
|
20230724,164900,176800142,339,339,339,339,0
|
|
20230724,164800,176800142,339,339,339,339,0
|
|
20230724,164700,176800142,339,339,339,339,0
|
|
20230724,164600,176800142,339,339,339,339,0
|
|
20230724,164500,176800142,339,339,339,339,0
|
|
20230724,164400,176800142,339,339,339,339,0
|
|
20230724,164300,176800142,339,339,339,339,0
|
|
20230724,164200,176800142,339,339,339,339,0
|
|
20230724,164100,176800142,339,339,339,339,0
|
|
20230724,164000,176800142,339,339,339,339,0
|
|
20230724,163900,176800142,339,339,339,339,0
|
|
20230724,163800,176800142,339,339,339,339,0
|
|
20230724,163700,176800142,339,339,339,339,0
|
|
20230724,163600,176800142,339,339,339,339,0
|
|
20230724,163500,176800142,339,339,339,339,0
|
|
20230724,163400,176800142,339,339,339,339,0
|
|
20230724,163300,176800142,339,339,339,339,0
|
|
20230724,163200,176800142,339,339,339,339,0
|
|
20230724,163100,176800142,339,339,339,339,0
|
|
20230724,163000,176800142,339,339,339,339,0
|
|
20230724,162900,176800142,339,339,339,339,0
|
|
20230724,162800,176800142,339,339,339,339,16612
|
|
20230724,162700,176800142,339,339,339,339,0
|
|
20230724,162600,176800142,339,339,339,339,0
|
|
20230724,162500,176800142,339,339,339,339,0
|
|
20230724,162400,176800142,339,339,339,339,0
|
|
20230724,162300,176800142,339,339,339,339,0
|
|
20230724,162200,176800142,339,339,339,339,0
|
|
20230724,162100,176800142,339,339,339,339,0
|
|
20230724,162000,176800142,339,339,339,339,0
|
|
20230724,161900,176800142,339,339,339,339,0
|
|
20230724,161800,176800142,339,339,339,339,0
|
|
20230724,161700,176800142,339,339,339,339,0
|
|
20230724,161600,176800142,339,339,339,339,0
|
|
20230724,161500,176800142,339,339,339,339,0
|
|
20230724,161400,176800142,339,339,339,339,0
|
|
20230724,161300,176800142,339,339,339,339,0
|
|
20230724,161200,176800142,339,339,339,339,0
|
|
20230724,161100,176800142,339,339,339,339,0
|
|
20230724,161000,176800142,339,339,339,339,0
|
|
20230724,160900,176800142,339,339,339,339,0
|
|
20230724,160800,176800142,339,339,339,339,0
|
|
20230724,160700,176800142,339,339,339,339,0
|
|
20230724,160600,176800142,339,339,339,339,0
|
|
20230724,160500,176800142,339,339,339,339,0
|
|
20230724,160400,176800142,339,339,339,339,0
|
|
20230724,160300,176800142,339,339,339,339,0
|
|
20230724,160200,176800142,339,339,339,339,0
|
|
20230724,160100,176800142,339,339,339,339,0
|
|
20230724,160000,176800142,339,339,339,339,0
|
|
20230724,155900,176800142,339,339,339,339,0
|
|
20230724,155800,176800142,339,339,339,339,16612
|
|
20230724,155700,176800142,339,339,339,339,0
|
|
20230724,155600,176800142,339,339,339,339,0
|
|
20230724,155500,176800142,339,339,339,339,0
|
|
20230724,155400,176800142,339,339,339,339,0
|
|
20230724,155300,176800142,339,339,339,339,0
|
|
20230724,155200,176800142,339,339,339,339,0
|
|
20230724,155100,176800142,339,339,339,339,0
|
|
20230724,155000,176800142,339,339,339,339,0
|
|
20230724,154900,176800142,339,339,339,339,0
|
|
20230724,154800,176800142,339,339,339,339,0
|
|
20230724,154700,176800142,339,339,339,339,0
|
|
20230724,154600,176800142,339,339,339,339,0
|
|
20230724,154500,176800142,339,339,339,339,0
|
|
20230724,154400,176800142,339,339,339,339,0
|
|
20230724,154300,176800142,339,339,339,339,0
|
|
20230724,154200,176800142,339,339,339,339,0
|
|
20230724,154100,176800142,339,339,339,339,0
|
|
20230724,154000,176800142,339,339,339,339,0
|
|
20230724,153900,176800142,339,339,339,339,0
|
|
20230724,153800,176800142,339,339,339,339,0
|
|
20230724,153700,176800142,339,339,339,339,0
|
|
20230724,153600,176800142,339,339,339,339,0
|
|
20230724,153500,176800142,339,339,339,339,0
|
|
20230724,153400,176800142,339,339,339,339,0
|
|
20230724,153300,176800142,339,339,339,339,0
|
|
20230724,153200,176800142,339,339,339,339,0
|
|
20230724,153100,176800142,339,339,339,339,0
|
|
20230724,153000,176800142,339,339,339,339,16612
|
|
20230724,152900,171168674,340,340,340,340,0
|
|
20230724,152800,171168674,340,340,340,340,0
|
|
20230724,152700,171168674,340,340,340,340,0
|
|
20230724,152600,171168674,340,340,340,340,0
|
|
20230724,152500,171168674,340,340,340,340,0
|
|
20230724,152400,171168674,340,340,340,340,0
|
|
20230724,152300,171168674,340,340,340,340,0
|
|
20230724,152200,171168674,340,340,340,340,0
|
|
20230724,152100,171168674,340,340,340,340,0
|
|
20230724,152000,171168674,340,340,340,340,0
|
|
20230724,151900,171168674,340,340,340,340,2
|
|
20230724,151800,171167994,341,340,341,340,8824
|
|
20230724,151700,168167833,341,341,341,341,2
|
|
20230724,151600,168167151,340,341,341,339,6113
|
|
20230724,151500,166094839,341,341,341,341,0
|
|
20230724,151400,166094839,341,340,341,340,1106
|
|
20230724,151300,165718798,341,341,341,341,0
|
|
20230724,151200,165718798,341,341,341,341,595
|
|
20230724,151100,165515903,341,340,341,340,108
|
|
20230724,151000,165479182,340,341,341,340,4
|
|
20230724,150900,165477821,341,341,341,341,20
|
|
20230724,150800,165471001,341,341,341,341,0
|
|
20230724,150700,165471001,341,341,341,341,0
|
|
20230724,150600,165471001,341,341,341,341,0
|
|
20230724,150500,165471001,341,341,341,341,200
|
|
20230724,150400,165402801,341,341,341,341,0
|
|
20230724,150300,165402801,341,341,341,341,0
|
|
20230724,150200,165402801,341,341,341,341,0
|
|
20230724,150100,165402801,341,341,341,341,840
|
|
20230724,150000,165116361,344,344,344,344,0
|
|
20230724,145900,165116361,344,344,344,344,0
|
|
20230724,145800,165116361,344,344,344,344,0
|
|
20230724,145700,165116361,344,344,344,344,0
|
|
20230724,145600,165116361,344,340,344,340,29006
|
|
20230724,145500,155196598,340,340,340,340,3
|
|
20230724,145400,155195578,340,339,340,339,265
|
|
20230724,145300,155105742,340,340,340,340,1848
|
|
20230724,145200,154477422,341,341,341,341,1
|
|
20230724,145100,154477081,340,340,340,340,0
|
|
20230724,145000,154477081,340,340,340,340,21677
|
|
20230724,144900,147106901,340,340,340,340,0
|
|
20230724,144800,147106901,340,340,340,340,0
|
|
20230724,144700,147106901,340,340,340,340,2
|
|
20230724,144600,147106221,341,341,341,341,0
|
|
20230724,144500,147106221,341,341,341,341,0
|
|
20230724,144400,147106221,341,341,341,341,0
|
|
20230724,144300,147106221,341,341,341,341,0
|
|
20230724,144200,147106221,341,341,341,341,0
|
|
20230724,144100,147106221,341,341,341,341,0
|
|
20230724,144000,147106221,341,341,341,341,250
|
|
20230724,143900,147020971,341,341,341,341,118
|
|
20230724,143800,146980733,341,341,341,341,0
|
|
20230724,143700,146980733,341,341,341,341,0
|
|
20230724,143600,146980733,341,341,341,341,0
|
|
20230724,143500,146980733,341,341,341,341,0
|
|
20230724,143400,146980733,341,341,341,341,0
|
|
20230724,143300,146980733,341,341,341,341,1
|
|
20230724,143200,146980392,341,341,341,341,1
|
|
20230724,143100,146980051,340,340,340,340,1
|
|
20230724,143000,146979711,341,341,341,341,0
|
|
20230724,142900,146979711,341,341,341,341,0
|
|
20230724,142800,146979711,341,341,341,341,0
|
|
20230724,142700,146979711,341,341,341,341,1
|
|
20230724,142600,146979370,340,340,340,340,700
|
|
20230724,142500,146741370,340,340,340,340,0
|
|
20230724,142400,146741370,340,340,340,340,5862
|
|
20230724,142300,144748290,340,340,340,340,0
|
|
20230724,142200,144748290,340,340,340,340,4
|
|
20230724,142100,144746930,340,340,340,340,0
|
|
20230724,142000,144746930,340,340,340,340,44
|
|
20230724,141900,144731970,339,339,339,339,0
|
|
20230724,141800,144731970,339,339,339,339,1523
|
|
20230724,141700,144215673,340,340,340,340,0
|
|
20230724,141600,144215673,340,340,340,340,0
|
|
20230724,141500,144215673,340,340,340,340,100
|
|
20230724,141400,144181673,340,340,340,340,2685
|
|
20230724,141300,143268773,340,340,340,340,0
|
|
20230724,141200,143268773,340,340,340,340,0
|
|
20230724,141100,143268773,340,340,340,340,0
|
|
20230724,141000,143268773,340,340,340,340,0
|
|
20230724,140900,143268773,340,340,340,340,418
|
|
20230724,140800,143126653,341,341,341,341,146
|
|
20230724,140700,143076867,341,341,341,341,2
|
|
20230724,140600,143076185,341,341,341,341,0
|
|
20230724,140500,143076185,341,341,341,341,5
|
|
20230724,140400,143074480,341,341,341,341,32
|
|
20230724,140300,143063568,341,341,341,341,0
|
|
20230724,140200,143063568,341,341,341,341,8
|
|
20230724,140100,143060840,341,340,341,340,54
|
|
20230724,140000,143042475,341,341,341,341,118
|
|
20230724,135900,143002237,341,341,341,341,0
|
|
20230724,135800,143002237,341,341,341,341,11
|
|
20230724,135700,142998486,341,341,341,341,10
|
|
20230724,135600,142995076,341,341,341,341,7
|
|
20230724,135500,142992689,341,341,341,341,11
|
|
20230724,135400,142988938,342,342,342,342,0
|
|
20230724,135300,142988938,342,342,342,342,0
|
|
20230724,135200,142988938,342,342,342,342,0
|
|
20230724,135100,142988938,342,342,342,342,0
|
|
20230724,135000,142988938,342,342,342,342,0
|
|
20230724,134900,142988938,342,342,342,342,0
|
|
20230724,134800,142988938,342,342,342,342,0
|
|
20230724,134700,142988938,342,342,342,342,0
|
|
20230724,134600,142988938,342,342,342,342,0
|
|
20230724,134500,142988938,342,342,342,342,12
|
|
20230724,134400,142984834,342,342,342,342,0
|
|
20230724,134300,142984834,342,342,342,342,1
|
|
20230724,134200,142984492,339,340,340,339,20
|
|
20230724,134100,142977693,342,342,342,342,0
|
|
20230724,134000,142977693,342,342,342,342,0
|
|
20230724,133900,142977693,342,342,342,342,0
|
|
20230724,133800,142977693,342,342,342,342,1
|
|
20230724,133700,142977351,339,342,342,339,46020
|
|
20230724,133600,127338014,342,342,342,342,0
|
|
20230724,133500,127338014,342,342,342,342,4
|
|
20230724,133400,127336646,342,342,342,342,0
|
|
20230724,133300,127336646,342,342,342,342,0
|
|
20230724,133200,127336646,342,341,342,340,1990
|
|
20230724,133100,126659472,342,342,342,342,0
|
|
20230724,133000,126659472,342,342,342,342,0
|
|
20230724,132900,126659472,342,342,342,342,0
|
|
20230724,132800,126659472,342,342,342,342,0
|
|
20230724,132700,126659472,342,342,342,342,0
|
|
20230724,132600,126659472,342,342,342,342,500
|
|
20230724,132500,126488472,342,342,342,342,1
|
|
20230724,132400,126488130,342,342,342,342,5
|
|
20230724,132300,126486420,342,342,342,342,15
|
|
20230724,132200,126481290,342,342,342,342,7635
|
|
20230724,132100,123870120,340,340,340,340,0
|
|
20230724,132000,123870120,340,340,340,340,3
|
|
20230724,131900,123869100,340,340,340,340,0
|
|
20230724,131800,123869100,340,340,340,340,4095
|
|
20230724,131700,122476800,341,341,341,341,52
|
|
20230724,131600,122459068,342,342,342,342,2
|
|
20230724,131500,122458384,341,341,341,341,0
|
|
20230724,131400,122458384,341,341,341,341,0
|
|
20230724,131300,122458384,341,341,341,341,0
|
|
20230724,131200,122458384,341,341,341,341,0
|
|
20230724,131100,122458384,341,341,341,341,698
|
|
20230724,131000,122220366,342,342,342,342,0
|
|
20230724,130900,122220366,342,341,342,341,1501
|
|
20230724,130800,121708524,342,342,342,342,1
|
|
20230724,130700,121708182,342,342,342,342,0
|
|
20230724,130600,121708182,342,342,342,342,0
|
|
20230724,130500,121708182,342,342,342,342,1
|
|
20230724,130400,121707840,340,341,341,340,9507
|
|
20230724,130300,118474710,342,342,342,342,1125
|
|
20230724,130200,118089960,342,342,342,342,21
|
|
20230724,130100,118082778,342,342,342,342,0
|
|
20230724,130000,118082778,342,342,342,342,0
|
|
20230724,125900,118082778,342,342,342,342,1
|
|
20230724,125800,118082436,341,341,341,341,0
|
|
20230724,125700,118082436,341,341,341,341,0
|
|
20230724,125600,118082436,341,341,341,341,0
|
|
20230724,125500,118082436,341,341,341,341,0
|
|
20230724,125400,118082436,341,341,341,341,3000
|
|
20230724,125300,117059436,341,341,341,341,0
|
|
20230724,125200,117059436,341,341,341,341,1
|
|
20230724,125100,117059095,342,342,342,342,0
|
|
20230724,125000,117059095,342,342,342,342,0
|
|
20230724,124900,117059095,342,342,342,342,0
|
|
20230724,124800,117059095,342,342,342,342,0
|
|
20230724,124700,117059095,342,342,342,342,0
|
|
20230724,124600,117059095,342,342,342,342,0
|
|
20230724,124500,117059095,342,342,342,342,0
|
|
20230724,124400,117059095,342,342,342,342,1
|
|
20230724,124300,117058753,341,342,342,340,9189
|
|
20230724,124200,113932693,342,342,342,342,0
|
|
20230724,124100,113932693,342,342,342,342,0
|
|
20230724,124000,113932693,342,341,342,341,41
|
|
20230724,123900,113918687,341,341,341,341,0
|
|
20230724,123800,113918687,341,342,342,341,1020
|
|
20230724,123700,113570847,342,342,342,342,0
|
|
20230724,123600,113570847,342,342,342,342,0
|
|
20230724,123500,113570847,342,342,342,342,0
|
|
20230724,123400,113570847,342,342,342,342,100
|
|
20230724,123300,113536647,342,342,342,342,0
|
|
20230724,123200,113536647,342,340,342,340,63
|
|
20230724,123100,113515135,341,340,341,340,35
|
|
20230724,123000,113503210,341,341,341,341,1049
|
|
20230724,122900,113145501,341,341,341,341,0
|
|
20230724,122800,113145501,341,341,341,341,0
|
|
20230724,122700,113145501,341,342,342,341,5219
|
|
20230724,122600,111365821,343,343,343,343,0
|
|
20230724,122500,111365821,343,343,343,343,0
|
|
20230724,122400,111365821,343,343,343,343,13
|
|
20230724,122300,111361362,342,342,342,342,1060
|
|
20230724,122200,110998842,342,342,342,342,1
|
|
20230724,122100,110998500,342,342,342,342,0
|
|
20230724,122000,110998500,342,342,342,342,2
|
|
20230724,121900,110997816,342,342,342,342,300
|
|
20230724,121800,110895216,342,342,342,342,846
|
|
20230724,121700,110605884,342,342,342,342,61
|
|
20230724,121600,110585022,342,342,342,342,54
|
|
20230724,121500,110566554,343,343,343,343,1
|
|
20230724,121400,110566211,343,343,343,343,0
|
|
20230724,121300,110566211,343,343,343,343,1
|
|
20230724,121200,110565868,341,341,341,341,5010
|
|
20230724,121100,108857458,343,343,343,343,1
|
|
20230724,121000,108857115,341,341,341,341,6
|
|
20230724,120900,108855069,342,342,342,342,1001
|
|
20230724,120800,108512727,343,343,343,343,0
|
|
20230724,120700,108512727,343,343,343,343,1
|
|
20230724,120600,108512384,343,343,343,343,1
|
|
20230724,120500,108512041,343,343,343,343,0
|
|
20230724,120400,108512041,343,343,343,343,0
|
|
20230724,120300,108512041,343,343,343,343,0
|
|
20230724,120200,108512041,343,343,343,343,1
|
|
20230724,120100,108511698,343,341,343,340,787
|
|
20230724,120000,108243322,341,341,341,341,0
|
|
20230724,115900,108243322,341,341,341,341,0
|
|
20230724,115800,108243322,341,341,341,341,20570
|
|
20230724,115700,101228952,343,343,343,343,0
|
|
20230724,115600,101228952,343,341,343,341,1699
|
|
20230724,115500,100649591,343,343,343,343,1
|
|
20230724,115400,100649248,342,342,342,342,0
|
|
20230724,115300,100649248,342,342,342,342,72
|
|
20230724,115200,100624624,342,342,342,342,2
|
|
20230724,115100,100623940,342,342,342,342,8
|
|
20230724,115000,100621204,342,342,342,342,18
|
|
20230724,114900,100615048,342,342,342,342,0
|
|
20230724,114800,100615048,342,342,342,342,0
|
|
20230724,114700,100615048,342,342,342,342,17
|
|
20230724,114600,100609234,342,342,342,342,1
|
|
20230724,114500,100608892,342,342,342,342,0
|
|
20230724,114400,100608892,342,342,342,342,1
|
|
20230724,114300,100608550,341,342,342,341,34348
|
|
20230724,114200,88878911,342,342,342,342,0
|
|
20230724,114100,88878911,342,342,342,342,0
|
|
20230724,114000,88878911,342,342,342,342,0
|
|
20230724,113900,88878911,342,342,342,342,0
|
|
20230724,113800,88878911,342,342,342,342,0
|
|
20230724,113700,88878911,342,342,342,342,0
|
|
20230724,113600,88878911,342,342,342,342,162
|
|
20230724,113500,88823507,342,342,342,342,0
|
|
20230724,113400,88823507,342,342,342,342,3196
|
|
20230724,113300,87730475,342,342,342,342,5000
|
|
20230724,113200,86020475,343,343,343,343,6
|
|
20230724,113100,86018417,342,342,342,342,0
|
|
20230724,113000,86018417,342,343,343,342,8841
|
|
20230724,112900,82994784,343,343,343,343,200
|
|
20230724,112800,82926184,343,343,343,343,3
|
|
20230724,112700,82925155,343,343,343,343,0
|
|
20230724,112600,82925155,343,343,343,343,10
|
|
20230724,112500,82921725,343,343,343,343,0
|
|
20230724,112400,82921725,343,343,343,343,0
|
|
20230724,112300,82921725,343,343,343,343,90
|
|
20230724,112200,82890855,343,343,343,343,0
|
|
20230724,112100,82890855,343,343,343,343,0
|
|
20230724,112000,82890855,343,343,343,343,0
|
|
20230724,111900,82890855,343,343,343,343,106
|
|
20230724,111800,82854497,343,343,343,343,8
|
|
20230724,111700,82851753,343,343,343,343,0
|
|
20230724,111600,82851753,343,343,343,343,141
|
|
20230724,111500,82803390,343,343,343,343,7
|
|
20230724,111400,82800989,342,342,342,342,0
|
|
20230724,111300,82800989,342,342,342,342,0
|
|
20230724,111200,82800989,342,342,342,342,0
|
|
20230724,111100,82800989,342,342,342,342,0
|
|
20230724,111000,82800989,342,342,342,342,0
|
|
20230724,110900,82800989,342,342,342,342,0
|
|
20230724,110800,82800989,342,344,344,342,6899
|
|
20230724,110700,80439024,344,344,344,344,0
|
|
20230724,110600,80439024,344,344,344,344,1
|
|
20230724,110500,80438680,344,344,344,344,7886
|
|
20230724,110400,77725896,345,345,345,345,578
|
|
20230724,110300,77526486,345,345,345,345,251
|
|
20230724,110200,77439891,345,345,345,345,500
|
|
20230724,110100,77267391,345,345,345,345,0
|
|
20230724,110000,77267391,345,344,345,344,46
|
|
20230724,105900,77251566,344,344,344,344,4530
|
|
20230724,105800,75693246,344,344,344,344,2200
|
|
20230724,105700,74936446,344,344,344,344,0
|
|
20230724,105600,74936446,344,344,344,344,0
|
|
20230724,105500,74936446,344,344,344,344,0
|
|
20230724,105400,74936446,344,344,344,344,0
|
|
20230724,105300,74936446,344,345,345,344,6000
|
|
20230724,105200,72871446,345,345,345,345,3
|
|
20230724,105100,72870411,345,345,345,345,0
|
|
20230724,105000,72870411,345,345,345,345,500
|
|
20230724,104900,72697911,344,344,344,344,14912
|
|
20230724,104800,67568183,344,344,344,344,2800
|
|
20230724,104700,66604983,344,344,344,344,39677
|
|
20230724,104600,52956095,345,345,345,345,2000
|
|
20230724,104500,52266095,345,345,345,345,1
|
|
20230724,104400,52265750,345,345,345,345,100
|
|
20230724,104300,52231250,345,345,345,345,0
|
|
20230724,104200,52231250,345,345,345,345,0
|
|
20230724,104100,52231250,345,345,345,345,0
|
|
20230724,104000,52231250,345,345,345,345,4
|
|
20230724,103900,52229870,345,344,345,344,9779
|
|
20230724,103800,48865892,344,344,344,344,0
|
|
20230724,103700,48865892,344,344,344,344,0
|
|
20230724,103600,48865892,344,344,344,344,43
|
|
20230724,103500,48851100,344,344,344,344,0
|
|
20230724,103400,48851100,344,344,344,344,0
|
|
20230724,103300,48851100,344,344,344,344,38
|
|
20230724,103200,48838028,344,344,344,344,2
|
|
20230724,103100,48837340,344,342,344,342,3001
|
|
20230724,103000,47810996,343,343,343,343,0
|
|
20230724,102900,47810996,343,343,343,343,1920
|
|
20230724,102800,47152436,343,343,343,343,1000
|
|
20230724,102700,46809436,343,343,343,343,8080
|
|
20230724,102600,44037996,343,343,343,343,5020
|
|
20230724,102500,42316136,344,344,344,344,50
|
|
20230724,102400,42298936,344,344,344,344,5
|
|
20230724,102300,42297216,344,344,344,344,29
|
|
20230724,102200,42287240,344,344,344,344,12
|
|
20230724,102100,42283112,342,342,342,342,0
|
|
20230724,102000,42283112,342,342,342,342,0
|
|
20230724,101900,42283112,342,343,343,342,7484
|
|
20230724,101800,39722584,343,343,343,343,100
|
|
20230724,101700,39688284,342,343,343,342,10237
|
|
20230724,101600,36186930,344,344,344,344,100
|
|
20230724,101500,36152530,344,344,344,344,0
|
|
20230724,101400,36152530,344,344,344,344,0
|
|
20230724,101300,36152530,344,344,344,344,0
|
|
20230724,101200,36152530,344,344,344,344,0
|
|
20230724,101100,36152530,344,344,344,344,0
|
|
20230724,101000,36152530,344,344,344,344,0
|
|
20230724,100900,36152530,344,344,344,344,4
|
|
20230724,100800,36151154,344,344,344,344,0
|
|
20230724,100700,36151154,344,342,344,342,854
|
|
20230724,100600,35858778,343,343,343,343,900
|
|
20230724,100500,35550078,342,343,343,342,12745
|
|
20230724,100400,31188451,343,343,343,343,1700
|
|
20230724,100300,30605351,343,344,344,343,18531
|
|
20230724,100200,24235387,345,345,345,345,10
|
|
20230724,100100,24231937,345,345,345,345,1
|
|
20230724,100000,24231592,345,345,345,345,0
|
|
20230724,095900,24231592,345,345,345,345,110
|
|
20230724,095800,24193642,345,345,345,345,10
|
|
20230724,095700,24190192,345,345,345,345,17800
|
|
20230724,095600,18049192,346,346,346,346,1
|
|
20230724,095500,18048846,345,345,345,345,7
|
|
20230724,095400,18046431,346,346,346,346,0
|
|
20230724,095300,18046431,346,346,346,346,1000
|
|
20230724,095200,17700431,345,345,345,345,0
|
|
20230724,095100,17700431,345,345,345,345,0
|
|
20230724,095000,17700431,345,345,345,345,0
|
|
20230724,094900,17700431,345,345,345,345,1285
|
|
20230724,094800,17257106,345,345,345,345,2408
|
|
20230724,094700,16426346,345,345,345,345,6105
|
|
20230724,094600,14320121,345,345,345,345,0
|
|
20230724,094500,14320121,345,345,345,345,0
|
|
20230724,094400,14320121,345,345,345,345,0
|
|
20230724,094300,14320121,345,345,345,345,0
|
|
20230724,094200,14320121,345,345,345,345,0
|
|
20230724,094100,14320121,345,345,345,345,2113
|
|
20230724,094000,13591136,345,345,345,345,0
|
|
20230724,093900,13591136,345,345,345,345,332
|
|
20230724,093800,13476596,346,346,346,346,0
|
|
20230724,093700,13476596,346,345,346,345,1216
|
|
20230724,093600,13056060,345,345,345,345,0
|
|
20230724,093500,13056060,345,345,345,345,1016
|
|
20230724,093400,12705540,344,344,344,344,0
|
|
20230724,093300,12705540,344,344,344,344,0
|
|
20230724,093200,12705540,344,344,344,344,0
|
|
20230724,093100,12705540,344,344,344,344,0
|
|
20230724,093000,12705540,344,344,344,344,0
|
|
20230724,092900,12705540,344,344,344,344,0
|
|
20230724,092800,12705540,344,344,344,344,0
|
|
20230724,092700,12705540,344,344,344,344,4
|
|
20230724,092600,12704164,344,344,344,344,155
|
|
20230724,092500,12650844,346,345,346,345,101
|
|
20230724,092400,12615998,346,346,346,346,0
|
|
20230724,092300,12615998,346,346,346,346,0
|
|
20230724,092200,12615998,346,346,346,346,300
|
|
20230724,092100,12512198,344,344,344,344,100
|
|
20230724,092000,12477798,344,346,346,344,11370
|
|
20230724,091900,8556515,349,349,349,349,0
|
|
20230724,091800,8556515,349,345,349,345,1035
|
|
20230724,091700,8197715,345,344,345,344,3833
|
|
20230724,091600,6878162,344,344,344,344,0
|
|
20230724,091500,6878162,344,344,344,344,0
|
|
20230724,091400,6878162,344,344,344,344,500
|
|
20230724,091300,6706162,343,343,343,343,0
|
|
20230724,091200,6706162,343,343,343,343,0
|
|
20230724,091100,6706162,343,343,343,343,0
|
|
20230724,091000,6706162,343,345,345,343,7
|
|
20230724,090900,6703753,344,344,344,344,400
|
|
20230724,090800,6566153,344,343,344,343,390
|
|
20230724,090700,6432283,343,343,343,343,500
|
|
20230724,090600,6260783,342,342,342,342,0
|
|
20230724,090500,6260783,342,342,342,342,0
|
|
20230724,090400,6260783,342,345,345,342,13462
|
|
20230724,090300,1644007,345,345,345,345,0
|
|
20230724,090200,1644007,345,345,345,345,0
|
|
20230724,090100,1644007,345,345,345,345,0
|
|
20230724,090000,1644007,345,344,345,344,4547
|