604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,190100,97970633,950,950,950,950,3331
|
|
20230824,190000,97970633,950,950,950,950,0
|
|
20230824,185900,97970633,950,950,950,950,0
|
|
20230824,185800,97970633,950,950,950,950,0
|
|
20230824,185700,97970633,950,950,950,950,0
|
|
20230824,185600,97970633,950,950,950,950,0
|
|
20230824,185500,97970633,950,950,950,950,0
|
|
20230824,185400,97970633,950,950,950,950,0
|
|
20230824,185300,97970633,950,950,950,950,0
|
|
20230824,185200,97970633,950,950,950,950,0
|
|
20230824,185100,97970633,950,950,950,950,0
|
|
20230824,185000,97970633,950,950,950,950,0
|
|
20230824,184900,97970633,950,950,950,950,0
|
|
20230824,184800,97970633,950,950,950,950,0
|
|
20230824,184700,97970633,950,950,950,950,0
|
|
20230824,184600,97970633,950,950,950,950,0
|
|
20230824,184500,97970633,950,950,950,950,0
|
|
20230824,184400,97970633,950,950,950,950,0
|
|
20230824,184300,97970633,950,950,950,950,0
|
|
20230824,184200,97970633,950,950,950,950,0
|
|
20230824,184100,97970633,950,950,950,950,0
|
|
20230824,184000,97970633,950,950,950,950,0
|
|
20230824,183900,97970633,950,950,950,950,0
|
|
20230824,183800,97970633,950,950,950,950,0
|
|
20230824,183700,97970633,950,950,950,950,0
|
|
20230824,183600,97970633,950,950,950,950,0
|
|
20230824,183500,97970633,950,950,950,950,0
|
|
20230824,183400,97970633,950,950,950,950,0
|
|
20230824,183300,97970633,950,950,950,950,0
|
|
20230824,183200,97970633,950,950,950,950,0
|
|
20230824,183100,97970633,950,950,950,950,3331
|
|
20230824,183000,97970633,950,950,950,950,0
|
|
20230824,182900,97970633,950,950,950,950,0
|
|
20230824,182800,97970633,950,950,950,950,0
|
|
20230824,182700,97970633,950,950,950,950,0
|
|
20230824,182600,97970633,950,950,950,950,0
|
|
20230824,182500,97970633,950,950,950,950,0
|
|
20230824,182400,97970633,950,950,950,950,0
|
|
20230824,182300,97970633,950,950,950,950,0
|
|
20230824,182200,97970633,950,950,950,950,0
|
|
20230824,182100,97970633,950,950,950,950,0
|
|
20230824,182000,97970633,950,950,950,950,0
|
|
20230824,181900,97970633,950,950,950,950,0
|
|
20230824,181800,97970633,950,950,950,950,0
|
|
20230824,181700,97970633,950,950,950,950,0
|
|
20230824,181600,97970633,950,950,950,950,0
|
|
20230824,181500,97970633,950,950,950,950,0
|
|
20230824,181400,97970633,950,950,950,950,0
|
|
20230824,181300,97970633,950,950,950,950,0
|
|
20230824,181200,97970633,950,950,950,950,0
|
|
20230824,181100,97970633,950,950,950,950,0
|
|
20230824,181000,97970633,950,950,950,950,0
|
|
20230824,180900,97970633,950,950,950,950,0
|
|
20230824,180800,97970633,950,950,950,950,0
|
|
20230824,180700,97970633,950,950,950,950,0
|
|
20230824,180600,97970633,950,950,950,950,0
|
|
20230824,180500,97970633,950,950,950,950,0
|
|
20230824,180400,97970633,950,950,950,950,0
|
|
20230824,180300,97970633,950,950,950,950,0
|
|
20230824,180200,97970633,950,950,950,950,0
|
|
20230824,180100,97970633,950,950,950,950,3331
|
|
20230824,180000,97970633,950,950,950,950,0
|
|
20230824,175900,97970633,950,950,950,950,0
|
|
20230824,175800,97970633,950,950,950,950,0
|
|
20230824,175700,97970633,950,950,950,950,0
|
|
20230824,175600,97970633,950,950,950,950,0
|
|
20230824,175500,97970633,950,950,950,950,0
|
|
20230824,175400,97970633,950,950,950,950,0
|
|
20230824,175300,97970633,950,950,950,950,0
|
|
20230824,175200,97970633,950,950,950,950,0
|
|
20230824,175100,97970633,950,950,950,950,0
|
|
20230824,175000,97970633,950,950,950,950,0
|
|
20230824,174900,97970633,950,950,950,950,0
|
|
20230824,174800,97970633,950,950,950,950,0
|
|
20230824,174700,97970633,950,950,950,950,0
|
|
20230824,174600,97970633,950,950,950,950,0
|
|
20230824,174500,97970633,950,950,950,950,0
|
|
20230824,174400,97970633,950,950,950,950,0
|
|
20230824,174300,97970633,950,950,950,950,0
|
|
20230824,174200,97970633,950,950,950,950,0
|
|
20230824,174100,97970633,950,950,950,950,0
|
|
20230824,174000,97970633,950,950,950,950,0
|
|
20230824,173900,97970633,950,950,950,950,0
|
|
20230824,173800,97970633,950,950,950,950,0
|
|
20230824,173700,97970633,950,950,950,950,0
|
|
20230824,173600,97970633,950,950,950,950,0
|
|
20230824,173500,97970633,950,950,950,950,0
|
|
20230824,173400,97970633,950,950,950,950,0
|
|
20230824,173300,97970633,950,950,950,950,0
|
|
20230824,173200,97970633,950,950,950,950,0
|
|
20230824,173100,97970633,950,950,950,950,3331
|
|
20230824,173000,97970633,950,950,950,950,0
|
|
20230824,172900,97970633,950,950,950,950,0
|
|
20230824,172800,97970633,950,950,950,950,0
|
|
20230824,172700,97970633,950,950,950,950,0
|
|
20230824,172600,97970633,950,950,950,950,0
|
|
20230824,172500,97970633,950,950,950,950,0
|
|
20230824,172400,97970633,950,950,950,950,0
|
|
20230824,172300,97970633,950,950,950,950,0
|
|
20230824,172200,97970633,950,950,950,950,0
|
|
20230824,172100,97970633,950,950,950,950,0
|
|
20230824,172000,97970633,950,950,950,950,0
|
|
20230824,171900,97970633,950,950,950,950,0
|
|
20230824,171800,97970633,950,950,950,950,0
|
|
20230824,171700,97970633,950,950,950,950,0
|
|
20230824,171600,97970633,950,950,950,950,0
|
|
20230824,171500,97970633,950,950,950,950,0
|
|
20230824,171400,97970633,950,950,950,950,0
|
|
20230824,171300,97970633,950,950,950,950,0
|
|
20230824,171200,97970633,950,950,950,950,0
|
|
20230824,171100,97970633,950,950,950,950,0
|
|
20230824,171000,97970633,950,950,950,950,0
|
|
20230824,170900,97970633,950,950,950,950,0
|
|
20230824,170800,97970633,950,950,950,950,0
|
|
20230824,170700,97970633,950,950,950,950,0
|
|
20230824,170600,97970633,950,950,950,950,0
|
|
20230824,170500,97970633,950,950,950,950,0
|
|
20230824,170400,97970633,950,950,950,950,0
|
|
20230824,170300,97970633,950,950,950,950,0
|
|
20230824,170200,97970633,950,950,950,950,0
|
|
20230824,170100,97970633,950,950,950,950,3331
|
|
20230824,170000,97970633,950,950,950,950,0
|
|
20230824,165900,97970633,950,950,950,950,0
|
|
20230824,165800,97970633,950,950,950,950,0
|
|
20230824,165700,97970633,950,950,950,950,0
|
|
20230824,165600,97970633,950,950,950,950,0
|
|
20230824,165500,97970633,950,950,950,950,0
|
|
20230824,165400,97970633,950,950,950,950,0
|
|
20230824,165300,97970633,950,950,950,950,0
|
|
20230824,165200,97970633,950,950,950,950,0
|
|
20230824,165100,97970633,950,950,950,950,0
|
|
20230824,165000,97970633,950,950,950,950,0
|
|
20230824,164900,97970633,950,950,950,950,0
|
|
20230824,164800,97970633,950,950,950,950,0
|
|
20230824,164700,97970633,950,950,950,950,0
|
|
20230824,164600,97970633,950,950,950,950,0
|
|
20230824,164500,97970633,950,950,950,950,0
|
|
20230824,164400,97970633,950,950,950,950,0
|
|
20230824,164300,97970633,950,950,950,950,0
|
|
20230824,164200,97970633,950,950,950,950,0
|
|
20230824,164100,97970633,950,950,950,950,0
|
|
20230824,164000,97970633,950,950,950,950,0
|
|
20230824,163900,97970633,950,950,950,950,0
|
|
20230824,163800,97970633,950,950,950,950,0
|
|
20230824,163700,97970633,950,950,950,950,0
|
|
20230824,163600,97970633,950,950,950,950,0
|
|
20230824,163500,97970633,950,950,950,950,0
|
|
20230824,163400,97970633,950,950,950,950,0
|
|
20230824,163300,97970633,950,950,950,950,0
|
|
20230824,163200,97970633,950,950,950,950,0
|
|
20230824,163100,97970633,950,950,950,950,3331
|
|
20230824,163000,97970633,950,950,950,950,0
|
|
20230824,162900,97970633,950,950,950,950,0
|
|
20230824,162800,97970633,950,950,950,950,0
|
|
20230824,162700,97970633,950,950,950,950,0
|
|
20230824,162600,97970633,950,950,950,950,0
|
|
20230824,162500,97970633,950,950,950,950,0
|
|
20230824,162400,97970633,950,950,950,950,0
|
|
20230824,162300,97970633,950,950,950,950,0
|
|
20230824,162200,97970633,950,950,950,950,0
|
|
20230824,162100,97970633,950,950,950,950,0
|
|
20230824,162000,97970633,950,950,950,950,0
|
|
20230824,161900,97970633,950,950,950,950,0
|
|
20230824,161800,97970633,950,950,950,950,0
|
|
20230824,161700,97970633,950,950,950,950,0
|
|
20230824,161600,97970633,950,950,950,950,0
|
|
20230824,161500,97970633,950,950,950,950,0
|
|
20230824,161400,97970633,950,950,950,950,0
|
|
20230824,161300,97970633,950,950,950,950,0
|
|
20230824,161200,97970633,950,950,950,950,0
|
|
20230824,161100,97970633,950,950,950,950,0
|
|
20230824,161000,97970633,950,950,950,950,0
|
|
20230824,160900,97970633,950,950,950,950,0
|
|
20230824,160800,97970633,950,950,950,950,0
|
|
20230824,160700,97970633,950,950,950,950,0
|
|
20230824,160600,97970633,950,950,950,950,0
|
|
20230824,160500,97970633,950,950,950,950,0
|
|
20230824,160400,97970633,950,950,950,950,0
|
|
20230824,160300,97970633,950,950,950,950,0
|
|
20230824,160200,97970633,950,950,950,950,0
|
|
20230824,160100,97970633,950,950,950,950,3331
|
|
20230824,160000,97970633,950,950,950,950,0
|
|
20230824,155900,97970633,950,950,950,950,0
|
|
20230824,155800,97970633,950,950,950,950,0
|
|
20230824,155700,97970633,950,950,950,950,0
|
|
20230824,155600,97970633,950,950,950,950,0
|
|
20230824,155500,97970633,950,950,950,950,0
|
|
20230824,155400,97970633,950,950,950,950,0
|
|
20230824,155300,97970633,950,950,950,950,0
|
|
20230824,155200,97970633,950,950,950,950,0
|
|
20230824,155100,97970633,950,950,950,950,0
|
|
20230824,155000,97970633,950,950,950,950,0
|
|
20230824,154900,97970633,950,950,950,950,0
|
|
20230824,154800,97970633,950,950,950,950,0
|
|
20230824,154700,97970633,950,950,950,950,0
|
|
20230824,154600,97970633,950,950,950,950,0
|
|
20230824,154500,97970633,950,950,950,950,0
|
|
20230824,154400,97970633,950,950,950,950,0
|
|
20230824,154300,97970633,950,950,950,950,0
|
|
20230824,154200,97970633,950,950,950,950,0
|
|
20230824,154100,97970633,950,950,950,950,0
|
|
20230824,154000,97970633,950,950,950,950,0
|
|
20230824,153900,97970633,950,950,950,950,0
|
|
20230824,153800,97970633,950,950,950,950,0
|
|
20230824,153700,97970633,950,950,950,950,0
|
|
20230824,153600,97970633,950,950,950,950,0
|
|
20230824,153500,97970633,950,950,950,950,0
|
|
20230824,153400,97970633,950,950,950,950,0
|
|
20230824,153300,97970633,950,950,950,950,0
|
|
20230824,153200,97970633,950,950,950,950,0
|
|
20230824,153100,97970633,950,950,950,950,3331
|
|
20230824,153000,97970633,950,950,950,950,3331
|
|
20230824,152900,94806183,952,952,952,952,0
|
|
20230824,152800,94806183,952,952,952,952,0
|
|
20230824,152700,94806183,952,952,952,952,0
|
|
20230824,152600,94806183,952,952,952,952,0
|
|
20230824,152500,94806183,952,952,952,952,0
|
|
20230824,152400,94806183,952,952,952,952,0
|
|
20230824,152300,94806183,952,952,952,952,0
|
|
20230824,152200,94806183,952,952,952,952,0
|
|
20230824,152100,94806183,952,952,952,952,0
|
|
20230824,152000,94806183,952,952,952,952,0
|
|
20230824,151900,94806183,952,952,952,952,2
|
|
20230824,151800,94804279,950,950,950,950,3395
|
|
20230824,151700,91579029,951,951,951,951,11
|
|
20230824,151600,91568568,951,950,951,950,1101
|
|
20230824,151500,90522408,950,952,952,950,8977
|
|
20230824,151400,81991976,953,953,953,953,0
|
|
20230824,151300,81991976,953,953,953,953,1
|
|
20230824,151200,81991023,954,954,954,954,0
|
|
20230824,151100,81991023,954,954,954,954,0
|
|
20230824,151000,81991023,954,954,954,954,0
|
|
20230824,150900,81991023,954,954,954,954,0
|
|
20230824,150800,81991023,954,954,954,954,0
|
|
20230824,150700,81991023,954,954,954,954,0
|
|
20230824,150600,81991023,954,954,954,954,0
|
|
20230824,150500,81991023,954,954,954,954,0
|
|
20230824,150400,81991023,954,954,954,954,0
|
|
20230824,150300,81991023,954,954,954,954,0
|
|
20230824,150200,81991023,954,954,954,954,20
|
|
20230824,150100,81971943,954,954,954,954,0
|
|
20230824,150000,81971943,954,954,954,954,0
|
|
20230824,145900,81971943,954,954,954,954,0
|
|
20230824,145800,81971943,954,954,954,954,0
|
|
20230824,145700,81971943,954,954,954,954,0
|
|
20230824,145600,81971943,954,954,954,954,0
|
|
20230824,145500,81971943,954,954,954,954,0
|
|
20230824,145400,81971943,954,954,954,954,0
|
|
20230824,145300,81971943,954,954,954,954,0
|
|
20230824,145200,81971943,954,954,954,954,0
|
|
20230824,145100,81971943,954,952,954,952,100
|
|
20230824,145000,81876657,952,952,952,952,0
|
|
20230824,144900,81876657,952,952,952,952,60
|
|
20230824,144800,81819537,952,952,952,952,0
|
|
20230824,144700,81819537,952,952,952,952,1
|
|
20230824,144600,81818585,952,952,952,952,7
|
|
20230824,144500,81811921,952,952,952,952,0
|
|
20230824,144400,81811921,952,952,952,952,0
|
|
20230824,144300,81811921,952,952,952,952,3
|
|
20230824,144200,81809065,952,952,952,952,4
|
|
20230824,144100,81805257,951,952,952,951,1126
|
|
20230824,144000,80733306,954,954,954,954,0
|
|
20230824,143900,80733306,954,954,954,954,0
|
|
20230824,143800,80733306,954,953,954,950,31379
|
|
20230824,143700,50907072,954,954,954,954,0
|
|
20230824,143600,50907072,954,954,954,954,111
|
|
20230824,143500,50801178,954,954,954,954,1
|
|
20230824,143400,50800224,954,954,954,954,0
|
|
20230824,143300,50800224,954,954,954,954,101
|
|
20230824,143200,50703870,954,954,954,954,199
|
|
20230824,143100,50514024,954,954,954,954,0
|
|
20230824,143000,50514024,954,954,954,954,27
|
|
20230824,142900,50488266,954,954,954,954,0
|
|
20230824,142800,50488266,954,954,954,954,191
|
|
20230824,142700,50306052,955,955,955,955,1
|
|
20230824,142600,50305097,955,955,955,955,5
|
|
20230824,142500,50300322,955,955,955,955,105
|
|
20230824,142400,50200047,955,955,955,955,0
|
|
20230824,142300,50200047,955,955,955,955,1
|
|
20230824,142200,50199092,955,955,955,955,1
|
|
20230824,142100,50198137,955,955,955,955,0
|
|
20230824,142000,50198137,955,955,955,955,1
|
|
20230824,141900,50197182,954,954,954,954,674
|
|
20230824,141800,49554186,953,953,953,953,0
|
|
20230824,141700,49554186,953,953,953,953,81
|
|
20230824,141600,49476993,955,955,955,955,0
|
|
20230824,141500,49476993,955,955,955,955,0
|
|
20230824,141400,49476993,955,955,955,955,0
|
|
20230824,141300,49476993,955,955,955,955,0
|
|
20230824,141200,49476993,955,955,955,955,0
|
|
20230824,141100,49476993,955,955,955,955,0
|
|
20230824,141000,49476993,955,955,955,955,0
|
|
20230824,140900,49476993,955,955,955,955,0
|
|
20230824,140800,49476993,955,955,955,955,0
|
|
20230824,140700,49476993,955,955,955,955,0
|
|
20230824,140600,49476993,955,954,955,954,18
|
|
20230824,140500,49459804,954,955,955,954,51
|
|
20230824,140400,49411149,954,954,954,954,0
|
|
20230824,140300,49411149,954,954,954,954,13
|
|
20230824,140200,49398747,954,954,954,954,3
|
|
20230824,140100,49395885,955,955,955,955,0
|
|
20230824,140000,49395885,955,955,955,955,0
|
|
20230824,135900,49395885,955,955,955,955,1
|
|
20230824,135800,49394930,954,954,954,954,0
|
|
20230824,135700,49394930,954,954,954,954,1
|
|
20230824,135600,49393976,954,954,954,954,0
|
|
20230824,135500,49393976,954,954,954,954,0
|
|
20230824,135400,49393976,954,954,954,954,0
|
|
20230824,135300,49393976,954,954,954,954,1
|
|
20230824,135200,49393022,953,953,953,953,0
|
|
20230824,135100,49393022,953,953,953,953,20
|
|
20230824,135000,49373962,953,953,953,953,0
|
|
20230824,134900,49373962,953,953,953,953,0
|
|
20230824,134800,49373962,953,953,953,953,0
|
|
20230824,134700,49373962,953,953,953,953,0
|
|
20230824,134600,49373962,953,954,954,953,1500
|
|
20230824,134500,47943896,955,955,955,955,0
|
|
20230824,134400,47943896,955,955,955,955,0
|
|
20230824,134300,47943896,955,955,955,955,0
|
|
20230824,134200,47943896,955,955,955,955,0
|
|
20230824,134100,47943896,955,955,955,955,56
|
|
20230824,134000,47890416,955,955,955,955,0
|
|
20230824,133900,47890416,955,955,955,955,1
|
|
20230824,133800,47889461,955,955,955,955,3
|
|
20230824,133700,47886596,955,955,955,955,45
|
|
20230824,133600,47843621,955,955,955,955,1
|
|
20230824,133500,47842666,956,956,956,956,0
|
|
20230824,133400,47842666,956,956,956,956,4
|
|
20230824,133300,47838842,956,954,956,954,1410
|
|
20230824,133200,46492583,956,956,956,956,3
|
|
20230824,133100,46489715,956,955,956,955,19
|
|
20230824,133000,46471552,957,955,957,955,519
|
|
20230824,132900,45974874,956,955,956,955,2
|
|
20230824,132800,45972963,956,956,956,956,0
|
|
20230824,132700,45972963,956,956,956,956,0
|
|
20230824,132600,45972963,956,956,956,956,300
|
|
20230824,132500,45686163,956,955,956,955,36
|
|
20230824,132400,45651748,955,954,955,954,831
|
|
20230824,132300,44858145,955,955,955,955,0
|
|
20230824,132200,44858145,955,955,955,955,5
|
|
20230824,132100,44853370,954,954,954,954,1
|
|
20230824,132000,44852416,954,954,954,954,0
|
|
20230824,131900,44852416,954,954,954,954,6
|
|
20230824,131800,44846692,955,955,955,955,24
|
|
20230824,131700,44823772,956,956,956,956,0
|
|
20230824,131600,44823772,956,956,956,956,0
|
|
20230824,131500,44823772,956,956,956,956,50
|
|
20230824,131400,44775972,955,955,955,955,1
|
|
20230824,131300,44775017,956,956,956,956,57
|
|
20230824,131200,44720525,956,956,956,956,5
|
|
20230824,131100,44715745,957,956,957,956,776
|
|
20230824,131000,43973878,955,954,955,954,60
|
|
20230824,130900,43916579,954,954,954,954,0
|
|
20230824,130800,43916579,954,954,954,954,1
|
|
20230824,130700,43915625,955,955,955,955,0
|
|
20230824,130600,43915625,955,955,955,955,0
|
|
20230824,130500,43915625,955,955,955,955,883
|
|
20230824,130400,43072360,955,955,955,955,0
|
|
20230824,130300,43072360,955,955,955,955,0
|
|
20230824,130200,43072360,955,955,955,955,0
|
|
20230824,130100,43072360,955,955,955,955,100
|
|
20230824,130000,42976860,954,954,954,954,0
|
|
20230824,125900,42976860,954,954,954,954,0
|
|
20230824,125800,42976860,954,954,954,954,15
|
|
20230824,125700,42962550,954,954,954,954,0
|
|
20230824,125600,42962550,954,953,954,953,301
|
|
20230824,125500,42675397,954,954,954,954,932
|
|
20230824,125400,41786269,954,954,954,954,0
|
|
20230824,125300,41786269,954,954,954,954,0
|
|
20230824,125200,41786269,954,954,954,954,1
|
|
20230824,125100,41785315,954,954,954,954,1
|
|
20230824,125000,41784361,954,954,954,954,0
|
|
20230824,124900,41784361,954,954,954,954,0
|
|
20230824,124800,41784361,954,954,954,954,0
|
|
20230824,124700,41784361,954,954,954,954,0
|
|
20230824,124600,41784361,954,954,954,954,0
|
|
20230824,124500,41784361,954,955,955,954,2
|
|
20230824,124400,41782452,954,954,954,954,0
|
|
20230824,124300,41782452,954,954,954,954,0
|
|
20230824,124200,41782452,954,954,954,954,0
|
|
20230824,124100,41782452,954,954,954,954,0
|
|
20230824,124000,41782452,954,955,955,954,10
|
|
20230824,123900,41772911,953,953,953,953,0
|
|
20230824,123800,41772911,953,953,953,953,0
|
|
20230824,123700,41772911,953,953,953,953,0
|
|
20230824,123600,41772911,953,953,953,953,0
|
|
20230824,123500,41772911,953,953,953,953,0
|
|
20230824,123400,41772911,953,953,953,953,0
|
|
20230824,123300,41772911,953,953,953,953,0
|
|
20230824,123200,41772911,953,953,953,953,0
|
|
20230824,123100,41772911,953,953,953,953,0
|
|
20230824,123000,41772911,953,953,953,953,0
|
|
20230824,122900,41772911,953,953,953,953,0
|
|
20230824,122800,41772911,953,955,955,953,25
|
|
20230824,122700,41749079,956,956,956,956,1
|
|
20230824,122600,41748123,956,956,956,956,0
|
|
20230824,122500,41748123,956,956,956,956,0
|
|
20230824,122400,41748123,956,956,956,956,1
|
|
20230824,122300,41747167,954,954,954,954,0
|
|
20230824,122200,41747167,954,954,954,954,4
|
|
20230824,122100,41743351,953,954,954,953,291
|
|
20230824,122000,41466027,954,954,954,954,0
|
|
20230824,121900,41466027,954,954,954,954,204
|
|
20230824,121800,41271411,954,954,954,954,0
|
|
20230824,121700,41271411,954,954,954,954,0
|
|
20230824,121600,41271411,954,954,954,954,0
|
|
20230824,121500,41271411,954,954,954,954,0
|
|
20230824,121400,41271411,954,954,954,954,0
|
|
20230824,121300,41271411,954,954,954,954,3
|
|
20230824,121200,41268549,954,954,954,954,0
|
|
20230824,121100,41268549,954,954,954,954,0
|
|
20230824,121000,41268549,954,954,954,954,0
|
|
20230824,120900,41268549,954,954,954,954,0
|
|
20230824,120800,41268549,954,954,954,954,0
|
|
20230824,120700,41268549,954,954,954,954,50
|
|
20230824,120600,41220849,954,954,954,954,10
|
|
20230824,120500,41211309,954,954,954,954,0
|
|
20230824,120400,41211309,954,954,954,954,1
|
|
20230824,120300,41210355,954,954,954,954,0
|
|
20230824,120200,41210355,954,954,954,954,107
|
|
20230824,120100,41108277,954,954,954,954,0
|
|
20230824,120000,41108277,954,954,954,954,0
|
|
20230824,115900,41108277,954,954,954,954,0
|
|
20230824,115800,41108277,954,954,954,954,1000
|
|
20230824,115700,40154277,954,954,954,954,0
|
|
20230824,115600,40154277,954,954,954,954,1
|
|
20230824,115500,40153323,954,954,954,954,1
|
|
20230824,115400,40152369,953,953,953,953,1
|
|
20230824,115300,40151416,954,954,954,954,0
|
|
20230824,115200,40151416,954,954,954,954,0
|
|
20230824,115100,40151416,954,954,954,954,0
|
|
20230824,115000,40151416,954,954,954,954,1
|
|
20230824,114900,40150462,954,954,954,954,0
|
|
20230824,114800,40150462,954,954,954,954,1
|
|
20230824,114700,40149508,952,952,952,952,5
|
|
20230824,114600,40144748,952,953,953,952,2200
|
|
20230824,114500,38048476,953,953,953,953,0
|
|
20230824,114400,38048476,953,953,953,953,0
|
|
20230824,114300,38048476,953,953,953,953,1
|
|
20230824,114200,38047523,953,953,953,953,0
|
|
20230824,114100,38047523,953,953,953,953,0
|
|
20230824,114000,38047523,953,953,953,953,120
|
|
20230824,113900,37933163,954,954,954,954,1
|
|
20230824,113800,37932209,952,952,952,952,0
|
|
20230824,113700,37932209,952,952,952,952,1211
|
|
20230824,113600,36779337,953,953,953,953,6
|
|
20230824,113500,36773619,954,954,954,954,0
|
|
20230824,113400,36773619,954,954,954,954,0
|
|
20230824,113300,36773619,954,954,954,954,1
|
|
20230824,113200,36772665,954,954,954,954,1
|
|
20230824,113100,36771711,954,954,954,954,1
|
|
20230824,113000,36770757,954,954,954,954,1
|
|
20230824,112900,36769803,954,954,954,954,1
|
|
20230824,112800,36768849,953,953,953,953,0
|
|
20230824,112700,36768849,953,953,953,953,0
|
|
20230824,112600,36768849,953,953,953,953,0
|
|
20230824,112500,36768849,953,953,953,953,1
|
|
20230824,112400,36767896,953,953,953,953,1
|
|
20230824,112300,36766943,953,953,953,953,0
|
|
20230824,112200,36766943,953,953,953,953,46
|
|
20230824,112100,36723105,954,954,954,954,193
|
|
20230824,112000,36538983,951,951,951,951,0
|
|
20230824,111900,36538983,951,951,951,951,0
|
|
20230824,111800,36538983,951,951,951,951,0
|
|
20230824,111700,36538983,951,951,951,951,0
|
|
20230824,111600,36538983,951,951,951,951,0
|
|
20230824,111500,36538983,951,951,951,951,0
|
|
20230824,111400,36538983,951,951,951,951,0
|
|
20230824,111300,36538983,951,953,953,951,2000
|
|
20230824,111200,34636059,954,954,954,954,0
|
|
20230824,111100,34636059,954,954,954,953,2002
|
|
20230824,111000,32728151,954,954,954,954,2050
|
|
20230824,110900,30772451,953,953,953,953,0
|
|
20230824,110800,30772451,953,953,953,953,0
|
|
20230824,110700,30772451,953,953,953,953,0
|
|
20230824,110600,30772451,953,953,953,953,0
|
|
20230824,110500,30772451,953,953,953,953,0
|
|
20230824,110400,30772451,953,953,953,953,1
|
|
20230824,110300,30771498,954,954,954,954,0
|
|
20230824,110200,30771498,954,954,954,954,0
|
|
20230824,110100,30771498,954,954,954,954,0
|
|
20230824,110000,30771498,954,954,954,954,0
|
|
20230824,105900,30771498,954,954,954,954,0
|
|
20230824,105800,30771498,954,954,954,954,0
|
|
20230824,105700,30771498,954,954,954,954,0
|
|
20230824,105600,30771498,954,954,954,954,2
|
|
20230824,105500,30769590,953,953,953,953,0
|
|
20230824,105400,30769590,953,953,953,953,0
|
|
20230824,105300,30769590,953,953,953,953,0
|
|
20230824,105200,30769590,953,953,953,953,1
|
|
20230824,105100,30768637,953,953,953,953,1
|
|
20230824,105000,30767684,953,953,953,953,0
|
|
20230824,104900,30767684,953,953,953,953,1000
|
|
20230824,104800,29814684,954,954,954,954,209
|
|
20230824,104700,29615298,954,954,954,954,1534
|
|
20230824,104600,28151862,954,954,954,954,280
|
|
20230824,104500,27884742,954,954,954,954,425
|
|
20230824,104400,27479292,954,954,954,954,1000
|
|
20230824,104300,26525292,954,954,954,954,0
|
|
20230824,104200,26525292,954,954,954,954,0
|
|
20230824,104100,26525292,954,954,954,954,50
|
|
20230824,104000,26477592,954,954,954,954,0
|
|
20230824,103900,26477592,954,954,954,954,0
|
|
20230824,103800,26477592,954,954,954,954,0
|
|
20230824,103700,26477592,954,954,954,954,10
|
|
20230824,103600,26468052,954,954,954,954,1
|
|
20230824,103500,26467098,953,953,953,953,0
|
|
20230824,103400,26467098,953,953,953,953,0
|
|
20230824,103300,26467098,953,953,953,953,0
|
|
20230824,103200,26467098,953,953,953,953,0
|
|
20230824,103100,26467098,953,954,954,953,5
|
|
20230824,103000,26462330,954,954,954,954,2
|
|
20230824,102900,26460422,954,954,954,954,5
|
|
20230824,102800,26455652,954,954,954,954,4
|
|
20230824,102700,26451836,954,954,954,954,1
|
|
20230824,102600,26450882,954,955,955,954,6
|
|
20230824,102500,26445156,955,955,955,955,3
|
|
20230824,102400,26442291,956,956,956,956,1
|
|
20230824,102300,26441335,955,955,955,955,0
|
|
20230824,102200,26441335,955,955,955,955,1
|
|
20230824,102100,26440380,953,953,953,953,0
|
|
20230824,102000,26440380,953,953,953,953,254
|
|
20230824,101900,26198318,953,953,953,953,52
|
|
20230824,101800,26148762,953,953,953,953,1
|
|
20230824,101700,26147809,953,954,954,953,517
|
|
20230824,101600,25655099,953,953,953,953,0
|
|
20230824,101500,25655099,953,953,953,953,0
|
|
20230824,101400,25655099,953,953,953,953,0
|
|
20230824,101300,25655099,953,953,953,953,500
|
|
20230824,101200,25178599,953,953,953,953,0
|
|
20230824,101100,25178599,953,953,953,953,0
|
|
20230824,101000,25178599,953,953,953,953,0
|
|
20230824,100900,25178599,953,953,953,953,609
|
|
20230824,100800,24598222,953,953,953,953,0
|
|
20230824,100700,24598222,953,953,953,953,500
|
|
20230824,100600,24121722,953,953,953,953,500
|
|
20230824,100500,23645222,954,954,954,954,0
|
|
20230824,100400,23645222,954,954,954,954,0
|
|
20230824,100300,23645222,954,954,954,954,1
|
|
20230824,100200,23644268,954,954,954,954,957
|
|
20230824,100100,22731290,954,954,954,954,51
|
|
20230824,100000,22682636,953,953,953,953,0
|
|
20230824,095900,22682636,953,953,953,953,2
|
|
20230824,095800,22680730,954,954,954,954,25
|
|
20230824,095700,22656880,954,954,954,954,10
|
|
20230824,095600,22647340,954,954,954,954,229
|
|
20230824,095500,22428874,954,955,955,954,91
|
|
20230824,095400,22341972,955,955,955,955,1
|
|
20230824,095300,22341017,955,955,955,955,30
|
|
20230824,095200,22312367,955,955,955,955,0
|
|
20230824,095100,22312367,955,955,955,955,0
|
|
20230824,095000,22312367,955,955,955,955,1
|
|
20230824,094900,22311412,955,955,955,955,1
|
|
20230824,094800,22310457,954,954,954,954,10
|
|
20230824,094700,22300917,955,955,955,955,1
|
|
20230824,094600,22299962,955,954,955,954,7
|
|
20230824,094500,22293283,954,954,954,954,0
|
|
20230824,094400,22293283,954,954,954,954,7
|
|
20230824,094300,22286605,954,955,956,954,1323
|
|
20230824,094200,21023154,957,957,957,957,0
|
|
20230824,094100,21023154,957,956,957,956,2
|
|
20230824,094000,21021241,956,956,956,956,123
|
|
20230824,093900,20903653,957,956,957,956,6
|
|
20230824,093800,20897913,956,956,957,956,40
|
|
20230824,093700,20859672,956,956,956,955,23
|
|
20230824,093600,20837690,956,955,957,955,158
|
|
20230824,093500,20686797,957,956,958,956,12
|
|
20230824,093400,20675314,957,958,958,957,2
|
|
20230824,093300,20673399,958,957,958,955,29
|
|
20230824,093200,20645675,956,956,958,956,106
|
|
20230824,093100,20544318,959,958,959,957,220
|
|
20230824,093000,20333539,958,954,959,954,2328
|
|
20230824,092900,18107944,954,955,955,954,23
|
|
20230824,092800,18085980,955,956,956,955,3176
|
|
20230824,092700,15049727,956,956,957,956,9
|
|
20230824,092600,15041122,956,956,959,956,26
|
|
20230824,092500,15016212,957,956,957,956,608
|
|
20230824,092400,14434363,956,956,956,956,0
|
|
20230824,092300,14434363,956,956,956,956,1400
|
|
20230824,092200,13095963,957,957,957,957,1
|
|
20230824,092100,13095006,957,957,957,957,0
|
|
20230824,092000,13095006,957,957,957,957,1
|
|
20230824,091900,13094049,958,958,958,958,0
|
|
20230824,091800,13094049,958,958,958,958,0
|
|
20230824,091700,13094049,958,957,958,957,2
|
|
20230824,091600,13092134,956,957,957,956,23
|
|
20230824,091500,13070145,959,959,959,959,1
|
|
20230824,091400,13069186,960,960,960,960,0
|
|
20230824,091300,13069186,960,960,960,960,0
|
|
20230824,091200,13069186,960,960,960,960,1
|
|
20230824,091100,13068226,960,960,960,960,0
|
|
20230824,091000,13068226,960,960,960,960,12
|
|
20230824,090900,13056706,960,960,960,960,100
|
|
20230824,090800,12960706,960,960,960,960,1
|
|
20230824,090700,12959746,960,956,960,956,12481
|
|
20230824,090600,980810,956,956,956,956,0
|
|
20230824,090500,980810,956,956,956,956,1
|
|
20230824,090400,979854,956,956,956,956,0
|
|
20230824,090300,979854,956,956,956,956,1
|
|
20230824,090200,978898,954,954,954,954,0
|
|
20230824,090100,978898,954,954,954,954,23
|
|
20230824,090000,956956,956,956,956,956,1001
|