605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,190200,177222959,961,961,961,961,502
|
|
20230828,190100,177222959,961,961,961,961,0
|
|
20230828,190000,177222959,961,961,961,961,0
|
|
20230828,185900,177222959,961,961,961,961,0
|
|
20230828,185800,177222959,961,961,961,961,0
|
|
20230828,185700,177222959,961,961,961,961,0
|
|
20230828,185600,177222959,961,961,961,961,0
|
|
20230828,185500,177222959,961,961,961,961,0
|
|
20230828,185400,177222959,961,961,961,961,0
|
|
20230828,185300,177222959,961,961,961,961,0
|
|
20230828,185200,177222959,961,961,961,961,0
|
|
20230828,185100,177222959,961,961,961,961,0
|
|
20230828,185000,177222959,961,961,961,961,0
|
|
20230828,184900,177222959,961,961,961,961,0
|
|
20230828,184800,177222959,961,961,961,961,0
|
|
20230828,184700,177222959,961,961,961,961,0
|
|
20230828,184600,177222959,961,961,961,961,0
|
|
20230828,184500,177222959,961,961,961,961,0
|
|
20230828,184400,177222959,961,961,961,961,0
|
|
20230828,184300,177222959,961,961,961,961,0
|
|
20230828,184200,177222959,961,961,961,961,0
|
|
20230828,184100,177222959,961,961,961,961,0
|
|
20230828,184000,177222959,961,961,961,961,0
|
|
20230828,183900,177222959,961,961,961,961,0
|
|
20230828,183800,177222959,961,961,961,961,0
|
|
20230828,183700,177222959,961,961,961,961,0
|
|
20230828,183600,177222959,961,961,961,961,0
|
|
20230828,183500,177222959,961,961,961,961,0
|
|
20230828,183400,177222959,961,961,961,961,0
|
|
20230828,183300,177222959,961,961,961,961,0
|
|
20230828,183200,177222959,961,961,961,961,502
|
|
20230828,183100,177222959,961,961,961,961,0
|
|
20230828,183000,177222959,961,961,961,961,0
|
|
20230828,182900,177222959,961,961,961,961,0
|
|
20230828,182800,177222959,961,961,961,961,0
|
|
20230828,182700,177222959,961,961,961,961,0
|
|
20230828,182600,177222959,961,961,961,961,0
|
|
20230828,182500,177222959,961,961,961,961,0
|
|
20230828,182400,177222959,961,961,961,961,0
|
|
20230828,182300,177222959,961,961,961,961,0
|
|
20230828,182200,177222959,961,961,961,961,0
|
|
20230828,182100,177222959,961,961,961,961,0
|
|
20230828,182000,177222959,961,961,961,961,0
|
|
20230828,181900,177222959,961,961,961,961,0
|
|
20230828,181800,177222959,961,961,961,961,0
|
|
20230828,181700,177222959,961,961,961,961,0
|
|
20230828,181600,177222959,961,961,961,961,0
|
|
20230828,181500,177222959,961,961,961,961,0
|
|
20230828,181400,177222959,961,961,961,961,0
|
|
20230828,181300,177222959,961,961,961,961,0
|
|
20230828,181200,177222959,961,961,961,961,0
|
|
20230828,181100,177222959,961,961,961,961,0
|
|
20230828,181000,177222959,961,961,961,961,0
|
|
20230828,180900,177222959,961,961,961,961,0
|
|
20230828,180800,177222959,961,961,961,961,0
|
|
20230828,180700,177222959,961,961,961,961,0
|
|
20230828,180600,177222959,961,961,961,961,0
|
|
20230828,180500,177222959,961,961,961,961,0
|
|
20230828,180400,177222959,961,961,961,961,0
|
|
20230828,180300,177222959,961,961,961,961,0
|
|
20230828,180200,177222959,961,961,961,961,502
|
|
20230828,180100,177222959,961,961,961,961,0
|
|
20230828,180000,177222959,961,961,961,961,0
|
|
20230828,175900,177222959,961,961,961,961,0
|
|
20230828,175800,177222959,961,961,961,961,0
|
|
20230828,175700,177222959,961,961,961,961,0
|
|
20230828,175600,177222959,961,961,961,961,0
|
|
20230828,175500,177222959,961,961,961,961,0
|
|
20230828,175400,177222959,961,961,961,961,0
|
|
20230828,175300,177222959,961,961,961,961,0
|
|
20230828,175200,177222959,961,961,961,961,0
|
|
20230828,175100,177222959,961,961,961,961,0
|
|
20230828,175000,177222959,961,961,961,961,0
|
|
20230828,174900,177222959,961,961,961,961,0
|
|
20230828,174800,177222959,961,961,961,961,0
|
|
20230828,174700,177222959,961,961,961,961,0
|
|
20230828,174600,177222959,961,961,961,961,0
|
|
20230828,174500,177222959,961,961,961,961,0
|
|
20230828,174400,177222959,961,961,961,961,0
|
|
20230828,174300,177222959,961,961,961,961,0
|
|
20230828,174200,177222959,961,961,961,961,0
|
|
20230828,174100,177222959,961,961,961,961,0
|
|
20230828,174000,177222959,961,961,961,961,0
|
|
20230828,173900,177222959,961,961,961,961,0
|
|
20230828,173800,177222959,961,961,961,961,0
|
|
20230828,173700,177222959,961,961,961,961,0
|
|
20230828,173600,177222959,961,961,961,961,0
|
|
20230828,173500,177222959,961,961,961,961,0
|
|
20230828,173400,177222959,961,961,961,961,0
|
|
20230828,173300,177222959,961,961,961,961,0
|
|
20230828,173200,177222959,961,961,961,961,502
|
|
20230828,173100,177222959,961,961,961,961,0
|
|
20230828,173000,177222959,961,961,961,961,0
|
|
20230828,172900,177222959,961,961,961,961,0
|
|
20230828,172800,177222959,961,961,961,961,0
|
|
20230828,172700,177222959,961,961,961,961,0
|
|
20230828,172600,177222959,961,961,961,961,0
|
|
20230828,172500,177222959,961,961,961,961,0
|
|
20230828,172400,177222959,961,961,961,961,0
|
|
20230828,172300,177222959,961,961,961,961,0
|
|
20230828,172200,177222959,961,961,961,961,0
|
|
20230828,172100,177222959,961,961,961,961,0
|
|
20230828,172000,177222959,961,961,961,961,0
|
|
20230828,171900,177222959,961,961,961,961,0
|
|
20230828,171800,177222959,961,961,961,961,0
|
|
20230828,171700,177222959,961,961,961,961,0
|
|
20230828,171600,177222959,961,961,961,961,0
|
|
20230828,171500,177222959,961,961,961,961,0
|
|
20230828,171400,177222959,961,961,961,961,0
|
|
20230828,171300,177222959,961,961,961,961,0
|
|
20230828,171200,177222959,961,961,961,961,0
|
|
20230828,171100,177222959,961,961,961,961,0
|
|
20230828,171000,177222959,961,961,961,961,0
|
|
20230828,170900,177222959,961,961,961,961,0
|
|
20230828,170800,177222959,961,961,961,961,0
|
|
20230828,170700,177222959,961,961,961,961,0
|
|
20230828,170600,177222959,961,961,961,961,0
|
|
20230828,170500,177222959,961,961,961,961,0
|
|
20230828,170400,177222959,961,961,961,961,0
|
|
20230828,170300,177222959,961,961,961,961,0
|
|
20230828,170200,177222959,961,961,961,961,502
|
|
20230828,170100,177222959,961,961,961,961,0
|
|
20230828,170000,177222959,961,961,961,961,0
|
|
20230828,165900,177222959,961,961,961,961,0
|
|
20230828,165800,177222959,961,961,961,961,0
|
|
20230828,165700,177222959,961,961,961,961,0
|
|
20230828,165600,177222959,961,961,961,961,0
|
|
20230828,165500,177222959,961,961,961,961,0
|
|
20230828,165400,177222959,961,961,961,961,0
|
|
20230828,165300,177222959,961,961,961,961,0
|
|
20230828,165200,177222959,961,961,961,961,0
|
|
20230828,165100,177222959,961,961,961,961,0
|
|
20230828,165000,177222959,961,961,961,961,0
|
|
20230828,164900,177222959,961,961,961,961,0
|
|
20230828,164800,177222959,961,961,961,961,0
|
|
20230828,164700,177222959,961,961,961,961,0
|
|
20230828,164600,177222959,961,961,961,961,0
|
|
20230828,164500,177222959,961,961,961,961,0
|
|
20230828,164400,177222959,961,961,961,961,0
|
|
20230828,164300,177222959,961,961,961,961,0
|
|
20230828,164200,177222959,961,961,961,961,0
|
|
20230828,164100,177222959,961,961,961,961,0
|
|
20230828,164000,177222959,961,961,961,961,0
|
|
20230828,163900,177222959,961,961,961,961,0
|
|
20230828,163800,177222959,961,961,961,961,0
|
|
20230828,163700,177222959,961,961,961,961,0
|
|
20230828,163600,177222959,961,961,961,961,0
|
|
20230828,163500,177222959,961,961,961,961,0
|
|
20230828,163400,177222959,961,961,961,961,0
|
|
20230828,163300,177222959,961,961,961,961,0
|
|
20230828,163200,177222959,961,961,961,961,502
|
|
20230828,163100,177222959,961,961,961,961,0
|
|
20230828,163000,177222959,961,961,961,961,0
|
|
20230828,162900,177222959,961,961,961,961,0
|
|
20230828,162800,177222959,961,961,961,961,0
|
|
20230828,162700,177222959,961,961,961,961,0
|
|
20230828,162600,177222959,961,961,961,961,0
|
|
20230828,162500,177222959,961,961,961,961,0
|
|
20230828,162400,177222959,961,961,961,961,0
|
|
20230828,162300,177222959,961,961,961,961,0
|
|
20230828,162200,177222959,961,961,961,961,0
|
|
20230828,162100,177222959,961,961,961,961,0
|
|
20230828,162000,177222959,961,961,961,961,0
|
|
20230828,161900,177222959,961,961,961,961,0
|
|
20230828,161800,177222959,961,961,961,961,0
|
|
20230828,161700,177222959,961,961,961,961,0
|
|
20230828,161600,177222959,961,961,961,961,0
|
|
20230828,161500,177222959,961,961,961,961,0
|
|
20230828,161400,177222959,961,961,961,961,0
|
|
20230828,161300,177222959,961,961,961,961,0
|
|
20230828,161200,177222959,961,961,961,961,0
|
|
20230828,161100,177222959,961,961,961,961,0
|
|
20230828,161000,177222959,961,961,961,961,0
|
|
20230828,160900,177222959,961,961,961,961,0
|
|
20230828,160800,177222959,961,961,961,961,0
|
|
20230828,160700,177222959,961,961,961,961,0
|
|
20230828,160600,177222959,961,961,961,961,0
|
|
20230828,160500,177222959,961,961,961,961,0
|
|
20230828,160400,177222959,961,961,961,961,0
|
|
20230828,160300,177222959,961,961,961,961,0
|
|
20230828,160200,177222959,961,961,961,961,502
|
|
20230828,160100,177222959,961,961,961,961,0
|
|
20230828,160000,177222959,961,961,961,961,0
|
|
20230828,155900,177222959,961,961,961,961,0
|
|
20230828,155800,177222959,961,961,961,961,0
|
|
20230828,155700,177222959,961,961,961,961,0
|
|
20230828,155600,177222959,961,961,961,961,0
|
|
20230828,155500,177222959,961,961,961,961,0
|
|
20230828,155400,177222959,961,961,961,961,0
|
|
20230828,155300,177222959,961,961,961,961,0
|
|
20230828,155200,177222959,961,961,961,961,0
|
|
20230828,155100,177222959,961,961,961,961,0
|
|
20230828,155000,177222959,961,961,961,961,0
|
|
20230828,154900,177222959,961,961,961,961,0
|
|
20230828,154800,177222959,961,961,961,961,0
|
|
20230828,154700,177222959,961,961,961,961,0
|
|
20230828,154600,177222959,961,961,961,961,0
|
|
20230828,154500,177222959,961,961,961,961,0
|
|
20230828,154400,177222959,961,961,961,961,0
|
|
20230828,154300,177222959,961,961,961,961,0
|
|
20230828,154200,177222959,961,961,961,961,0
|
|
20230828,154100,177222959,961,961,961,961,0
|
|
20230828,154000,177222959,961,961,961,961,0
|
|
20230828,153900,177222959,961,961,961,961,0
|
|
20230828,153800,177222959,961,961,961,961,0
|
|
20230828,153700,177222959,961,961,961,961,0
|
|
20230828,153600,177222959,961,961,961,961,0
|
|
20230828,153500,177222959,961,961,961,961,0
|
|
20230828,153400,177222959,961,961,961,961,0
|
|
20230828,153300,177222959,961,961,961,961,0
|
|
20230828,153200,177222959,961,961,961,961,502
|
|
20230828,153100,177222959,961,961,961,961,0
|
|
20230828,153000,177222959,961,961,961,961,502
|
|
20230828,152900,176740537,961,961,961,961,0
|
|
20230828,152800,176740537,961,961,961,961,0
|
|
20230828,152700,176740537,961,961,961,961,0
|
|
20230828,152600,176740537,961,961,961,961,0
|
|
20230828,152500,176740537,961,961,961,961,0
|
|
20230828,152400,176740537,961,961,961,961,0
|
|
20230828,152300,176740537,961,961,961,961,0
|
|
20230828,152200,176740537,961,961,961,961,0
|
|
20230828,152100,176740537,961,961,961,961,0
|
|
20230828,152000,176740537,961,961,961,961,0
|
|
20230828,151900,176740537,961,959,961,959,29
|
|
20230828,151800,176712724,959,959,959,959,0
|
|
20230828,151700,176712724,959,959,959,959,0
|
|
20230828,151600,176712724,959,960,960,959,89
|
|
20230828,151500,176627345,961,960,962,960,6
|
|
20230828,151400,176621580,960,960,960,960,500
|
|
20230828,151300,176141580,962,962,962,962,1039
|
|
20230828,151200,175142062,962,960,962,960,6200
|
|
20230828,151100,169177942,960,960,960,960,1553
|
|
20230828,151000,167687062,959,959,959,959,0
|
|
20230828,150900,167687062,959,959,959,959,0
|
|
20230828,150800,167687062,959,959,959,959,0
|
|
20230828,150700,167687062,959,959,959,959,0
|
|
20230828,150600,167687062,959,959,959,959,5
|
|
20230828,150500,167682267,959,959,959,959,0
|
|
20230828,150400,167682267,959,959,959,959,12
|
|
20230828,150300,167670759,962,962,962,962,0
|
|
20230828,150200,167670759,962,962,962,962,0
|
|
20230828,150100,167670759,962,962,962,962,30
|
|
20230828,150000,167641899,959,959,959,959,206
|
|
20230828,145900,167444345,960,960,960,960,1000
|
|
20230828,145800,166484345,962,962,962,961,1212
|
|
20230828,145700,165318645,961,961,961,961,120
|
|
20230828,145600,165203325,962,962,962,962,1
|
|
20230828,145500,165202363,961,961,961,961,0
|
|
20230828,145400,165202363,961,962,962,961,3
|
|
20230828,145300,165199479,961,962,962,961,2
|
|
20230828,145200,165197556,962,962,962,962,34
|
|
20230828,145100,165164848,961,961,961,961,0
|
|
20230828,145000,165164848,961,961,961,961,0
|
|
20230828,144900,165164848,961,961,961,961,0
|
|
20230828,144800,165164848,961,961,961,961,0
|
|
20230828,144700,165164848,961,961,961,961,96
|
|
20230828,144600,165072592,961,961,961,961,0
|
|
20230828,144500,165072592,961,961,961,961,46
|
|
20230828,144400,165028386,961,961,961,961,1276
|
|
20230828,144300,163802150,960,960,960,960,0
|
|
20230828,144200,163802150,960,960,960,960,0
|
|
20230828,144100,163802150,960,960,960,960,0
|
|
20230828,144000,163802150,960,960,960,960,0
|
|
20230828,143900,163802150,960,960,960,960,0
|
|
20230828,143800,163802150,960,960,960,960,0
|
|
20230828,143700,163802150,960,960,960,960,0
|
|
20230828,143600,163802150,960,960,960,960,0
|
|
20230828,143500,163802150,960,960,960,960,10
|
|
20230828,143400,163792550,960,960,960,960,0
|
|
20230828,143300,163792550,960,960,960,960,0
|
|
20230828,143200,163792550,960,960,960,960,18
|
|
20230828,143100,163775270,960,960,960,960,10
|
|
20230828,143000,163765670,960,960,960,960,0
|
|
20230828,142900,163765670,960,960,960,960,0
|
|
20230828,142800,163765670,960,960,960,960,0
|
|
20230828,142700,163765670,960,960,960,960,0
|
|
20230828,142600,163765670,960,960,960,960,0
|
|
20230828,142500,163765670,960,960,960,960,0
|
|
20230828,142400,163765670,960,960,960,960,0
|
|
20230828,142300,163765670,960,960,960,960,0
|
|
20230828,142200,163765670,960,960,960,960,0
|
|
20230828,142100,163765670,960,960,960,960,0
|
|
20230828,142000,163765670,960,960,960,960,0
|
|
20230828,141900,163765670,960,960,960,960,742
|
|
20230828,141800,163053350,960,960,960,960,0
|
|
20230828,141700,163053350,960,960,960,960,0
|
|
20230828,141600,163053350,960,960,960,960,0
|
|
20230828,141500,163053350,960,960,960,960,0
|
|
20230828,141400,163053350,960,960,960,960,0
|
|
20230828,141300,163053350,960,960,960,960,0
|
|
20230828,141200,163053350,960,960,960,960,82
|
|
20230828,141100,162974630,960,960,960,960,0
|
|
20230828,141000,162974630,960,960,960,960,22
|
|
20230828,140900,162953510,961,961,961,961,0
|
|
20230828,140800,162953510,961,961,961,961,0
|
|
20230828,140700,162953510,961,961,961,961,0
|
|
20230828,140600,162953510,961,961,961,961,0
|
|
20230828,140500,162953510,961,961,961,961,0
|
|
20230828,140400,162953510,961,961,961,961,100
|
|
20230828,140300,162857410,961,961,961,961,0
|
|
20230828,140200,162857410,961,961,961,961,5
|
|
20230828,140100,162852605,961,961,961,961,0
|
|
20230828,140000,162852605,961,961,961,961,0
|
|
20230828,135900,162852605,961,961,961,961,0
|
|
20230828,135800,162852605,961,961,961,961,1
|
|
20230828,135700,162851644,961,961,961,961,0
|
|
20230828,135600,162851644,961,961,961,961,0
|
|
20230828,135500,162851644,961,961,961,961,0
|
|
20230828,135400,162851644,961,961,961,961,0
|
|
20230828,135300,162851644,961,961,961,961,0
|
|
20230828,135200,162851644,961,961,961,961,0
|
|
20230828,135100,162851644,961,961,961,961,0
|
|
20230828,135000,162851644,961,961,961,961,0
|
|
20230828,134900,162851644,961,961,961,961,64
|
|
20230828,134800,162790140,961,961,961,961,40
|
|
20230828,134700,162751700,961,961,961,961,329
|
|
20230828,134600,162435531,961,961,961,961,50
|
|
20230828,134500,162387481,961,961,961,961,101
|
|
20230828,134400,162290420,961,961,961,961,9
|
|
20230828,134300,162281771,961,960,961,960,11
|
|
20230828,134200,162271201,959,959,959,959,0
|
|
20230828,134100,162271201,959,959,959,959,0
|
|
20230828,134000,162271201,959,959,959,959,1
|
|
20230828,133900,162270242,961,961,961,961,0
|
|
20230828,133800,162270242,961,961,961,961,0
|
|
20230828,133700,162270242,961,961,961,961,0
|
|
20230828,133600,162270242,961,961,961,961,0
|
|
20230828,133500,162270242,961,961,961,961,50
|
|
20230828,133400,162222192,958,961,961,958,4703
|
|
20230828,133300,157712088,961,961,961,961,0
|
|
20230828,133200,157712088,961,961,961,961,104
|
|
20230828,133100,157612144,961,961,961,961,0
|
|
20230828,133000,157612144,961,961,961,961,0
|
|
20230828,132900,157612144,961,961,961,961,14
|
|
20230828,132800,157598690,961,961,961,961,0
|
|
20230828,132700,157598690,961,961,961,961,50
|
|
20230828,132600,157550640,961,961,961,961,0
|
|
20230828,132500,157550640,961,961,961,961,0
|
|
20230828,132400,157550640,961,961,961,961,0
|
|
20230828,132300,157550640,961,961,961,961,0
|
|
20230828,132200,157550640,961,961,961,961,0
|
|
20230828,132100,157550640,961,961,961,961,0
|
|
20230828,132000,157550640,961,960,961,960,320
|
|
20230828,131900,157243140,960,960,960,960,2
|
|
20230828,131800,157241220,960,960,960,960,0
|
|
20230828,131700,157241220,960,960,960,960,0
|
|
20230828,131600,157241220,960,960,960,960,0
|
|
20230828,131500,157241220,960,960,960,960,0
|
|
20230828,131400,157241220,960,960,960,960,0
|
|
20230828,131300,157241220,960,960,960,960,1
|
|
20230828,131200,157240260,960,960,960,960,0
|
|
20230828,131100,157240260,960,960,960,960,0
|
|
20230828,131000,157240260,960,960,960,960,0
|
|
20230828,130900,157240260,960,960,960,960,458
|
|
20230828,130800,156800580,960,960,960,960,172
|
|
20230828,130700,156635460,961,961,961,961,0
|
|
20230828,130600,156635460,961,961,961,961,200
|
|
20230828,130500,156443260,961,961,961,961,0
|
|
20230828,130400,156443260,961,961,961,961,318
|
|
20230828,130300,156137662,962,962,962,962,2
|
|
20230828,130200,156135738,962,962,962,962,0
|
|
20230828,130100,156135738,962,962,962,962,0
|
|
20230828,130000,156135738,962,962,962,962,0
|
|
20230828,125900,156135738,962,962,962,962,0
|
|
20230828,125800,156135738,962,962,962,961,3
|
|
20230828,125700,156132853,960,960,960,960,0
|
|
20230828,125600,156132853,960,960,960,960,496
|
|
20230828,125500,155656693,961,962,962,961,686
|
|
20230828,125400,154997446,961,961,961,961,0
|
|
20230828,125300,154997446,961,961,961,961,300
|
|
20230828,125200,154709146,961,961,961,961,411
|
|
20230828,125100,154314175,962,962,962,962,10
|
|
20230828,125000,154304555,962,962,962,962,0
|
|
20230828,124900,154304555,962,961,962,961,1311
|
|
20230828,124800,153044683,961,961,961,961,400
|
|
20230828,124700,152660283,961,961,961,961,0
|
|
20230828,124600,152660283,961,961,961,961,0
|
|
20230828,124500,152660283,961,961,961,961,0
|
|
20230828,124400,152660283,961,961,961,961,0
|
|
20230828,124300,152660283,961,961,961,961,1500
|
|
20230828,124200,151218783,961,961,961,961,0
|
|
20230828,124100,151218783,961,961,961,961,1
|
|
20230828,124000,151217822,961,961,961,961,300
|
|
20230828,123900,150929522,960,961,961,960,860
|
|
20230828,123800,150103068,961,961,961,961,300
|
|
20230828,123700,149814768,962,962,962,962,0
|
|
20230828,123600,149814768,962,962,962,962,0
|
|
20230828,123500,149814768,962,961,962,961,489
|
|
20230828,123400,149344838,961,961,961,961,0
|
|
20230828,123300,149344838,961,961,961,961,0
|
|
20230828,123200,149344838,961,961,961,961,2
|
|
20230828,123100,149342916,961,961,961,961,0
|
|
20230828,123000,149342916,961,961,961,961,48
|
|
20230828,122900,149296788,962,962,962,962,0
|
|
20230828,122800,149296788,962,962,962,962,2000
|
|
20230828,122700,147372788,961,961,961,961,0
|
|
20230828,122600,147372788,961,961,961,961,0
|
|
20230828,122500,147372788,961,961,961,961,0
|
|
20230828,122400,147372788,961,961,961,961,0
|
|
20230828,122300,147372788,961,961,961,961,0
|
|
20230828,122200,147372788,961,961,961,961,20
|
|
20230828,122100,147353568,962,962,962,962,0
|
|
20230828,122000,147353568,962,962,962,962,0
|
|
20230828,121900,147353568,962,962,962,962,1
|
|
20230828,121800,147352606,960,960,960,960,0
|
|
20230828,121700,147352606,960,960,960,960,0
|
|
20230828,121600,147352606,960,960,960,960,0
|
|
20230828,121500,147352606,960,960,960,960,0
|
|
20230828,121400,147352606,960,960,960,960,0
|
|
20230828,121300,147352606,960,960,960,960,0
|
|
20230828,121200,147352606,960,960,960,960,0
|
|
20230828,121100,147352606,960,960,960,960,3761
|
|
20230828,121000,143742046,960,961,961,960,1000
|
|
20230828,120900,142782016,960,960,960,960,0
|
|
20230828,120800,142782016,960,960,960,960,0
|
|
20230828,120700,142782016,960,960,960,960,0
|
|
20230828,120600,142782016,960,960,960,960,0
|
|
20230828,120500,142782016,960,960,960,960,0
|
|
20230828,120400,142782016,960,960,960,960,0
|
|
20230828,120300,142782016,960,960,960,960,0
|
|
20230828,120200,142782016,960,960,960,960,0
|
|
20230828,120100,142782016,960,961,961,960,3606
|
|
20230828,120000,139319457,960,960,960,960,0
|
|
20230828,115900,139319457,960,960,960,960,0
|
|
20230828,115800,139319457,960,960,960,960,0
|
|
20230828,115700,139319457,960,960,960,960,0
|
|
20230828,115600,139319457,960,960,960,960,0
|
|
20230828,115500,139319457,960,960,960,960,0
|
|
20230828,115400,139319457,960,960,960,960,0
|
|
20230828,115300,139319457,960,960,960,960,0
|
|
20230828,115200,139319457,960,961,961,960,990
|
|
20230828,115100,138368676,962,962,962,962,559
|
|
20230828,115000,137830918,962,962,962,962,2000
|
|
20230828,114900,135906918,962,962,962,962,90
|
|
20230828,114800,135820338,962,962,962,962,0
|
|
20230828,114700,135820338,962,962,962,962,70
|
|
20230828,114600,135752998,962,962,962,962,0
|
|
20230828,114500,135752998,962,962,962,962,100
|
|
20230828,114400,135656798,962,962,962,962,0
|
|
20230828,114300,135656798,962,962,962,962,0
|
|
20230828,114200,135656798,962,962,962,962,105
|
|
20230828,114100,135555788,962,962,962,962,0
|
|
20230828,114000,135555788,962,962,962,962,0
|
|
20230828,113900,135555788,962,962,962,962,1
|
|
20230828,113800,135554826,962,962,962,962,1039
|
|
20230828,113700,134555308,962,962,962,962,0
|
|
20230828,113600,134555308,962,962,962,962,0
|
|
20230828,113500,134555308,962,962,962,962,0
|
|
20230828,113400,134555308,962,962,962,962,0
|
|
20230828,113300,134555308,962,962,962,962,364
|
|
20230828,113200,134205140,962,962,962,962,0
|
|
20230828,113100,134205140,962,962,962,962,0
|
|
20230828,113000,134205140,962,962,962,962,0
|
|
20230828,112900,134205140,962,962,962,962,0
|
|
20230828,112800,134205140,962,962,962,962,1
|
|
20230828,112700,134204178,961,961,961,961,1030
|
|
20230828,112600,133214348,961,961,961,961,0
|
|
20230828,112500,133214348,961,961,961,961,30
|
|
20230828,112400,133185518,961,961,961,961,102
|
|
20230828,112300,133087496,961,961,961,961,0
|
|
20230828,112200,133087496,961,961,961,961,0
|
|
20230828,112100,133087496,961,961,961,961,1
|
|
20230828,112000,133086535,961,961,961,961,0
|
|
20230828,111900,133086535,961,961,961,961,0
|
|
20230828,111800,133086535,961,962,962,961,83
|
|
20230828,111700,133006720,962,962,962,962,64
|
|
20230828,111600,132945152,962,962,962,961,1539
|
|
20230828,111500,131464635,961,961,961,961,1476
|
|
20230828,111400,130046199,961,961,961,961,10218
|
|
20230828,111300,120226701,960,960,960,960,500
|
|
20230828,111200,119746701,960,960,960,960,1000
|
|
20230828,111100,118786701,960,960,960,960,0
|
|
20230828,111000,118786701,960,960,960,960,11123
|
|
20230828,110900,108108621,960,960,960,960,2
|
|
20230828,110800,108106701,958,958,958,958,0
|
|
20230828,110700,108106701,958,960,960,958,1042
|
|
20230828,110600,107106383,960,960,960,960,40
|
|
20230828,110500,107067983,958,959,959,958,3004
|
|
20230828,110400,104187149,960,960,960,960,1850
|
|
20230828,110300,102411149,960,960,960,960,5310
|
|
20230828,110200,97313549,960,960,960,960,560
|
|
20230828,110100,96775949,960,960,960,960,0
|
|
20230828,110000,96775949,960,960,960,960,0
|
|
20230828,105900,96775949,960,960,960,960,1
|
|
20230828,105800,96774989,960,960,960,960,0
|
|
20230828,105700,96774989,960,960,960,960,101
|
|
20230828,105600,96678029,960,960,960,960,1287
|
|
20230828,105500,95442509,960,960,960,960,0
|
|
20230828,105400,95442509,960,960,960,960,50
|
|
20230828,105300,95394509,959,959,959,959,11
|
|
20230828,105200,95383960,959,959,959,959,0
|
|
20230828,105100,95383960,959,959,959,959,200
|
|
20230828,105000,95192160,959,959,959,959,1
|
|
20230828,104900,95191201,960,960,960,960,263
|
|
20230828,104800,94938721,960,960,960,960,0
|
|
20230828,104700,94938721,960,960,960,960,1287
|
|
20230828,104600,93703201,959,957,959,957,20374
|
|
20230828,104500,74201456,957,957,957,957,0
|
|
20230828,104400,74201456,957,957,957,957,1044
|
|
20230828,104300,73202348,957,957,957,957,11
|
|
20230828,104200,73191821,957,957,957,957,0
|
|
20230828,104100,73191821,957,957,957,957,0
|
|
20230828,104000,73191821,957,957,957,957,0
|
|
20230828,103900,73191821,957,957,957,957,0
|
|
20230828,103800,73191821,957,957,957,957,0
|
|
20230828,103700,73191821,957,957,957,957,57
|
|
20230828,103600,73137272,958,958,958,958,0
|
|
20230828,103500,73137272,958,958,958,958,39
|
|
20230828,103400,73099910,958,958,958,958,1
|
|
20230828,103300,73098952,958,958,958,958,0
|
|
20230828,103200,73098952,958,958,958,958,0
|
|
20230828,103100,73098952,958,956,958,956,737
|
|
20230828,103000,72394302,956,956,956,956,0
|
|
20230828,102900,72394302,956,955,956,955,1264
|
|
20230828,102800,71185919,955,955,955,955,0
|
|
20230828,102700,71185919,955,956,956,955,207
|
|
20230828,102600,70988231,956,956,956,956,735
|
|
20230828,102500,70285571,957,957,957,957,0
|
|
20230828,102400,70285571,957,957,957,957,1
|
|
20230828,102300,70284614,957,957,957,957,505
|
|
20230828,102200,69801329,957,958,958,957,1055
|
|
20230828,102100,68790694,957,956,957,956,1945
|
|
20230828,102000,66929874,953,953,953,953,1
|
|
20230828,101900,66928921,956,956,956,956,455
|
|
20230828,101800,66493941,957,956,957,956,1263
|
|
20230828,101700,65286291,956,952,956,952,8504
|
|
20230828,101600,57176663,952,952,952,952,0
|
|
20230828,101500,57176663,952,952,952,952,0
|
|
20230828,101400,57176663,952,952,952,952,0
|
|
20230828,101300,57176663,952,952,952,952,0
|
|
20230828,101200,57176663,952,952,952,952,1
|
|
20230828,101100,57175711,950,950,950,950,1
|
|
20230828,101000,57174761,950,950,950,950,1
|
|
20230828,100900,57173811,952,952,952,952,5
|
|
20230828,100800,57169051,946,946,946,946,0
|
|
20230828,100700,57169051,946,946,946,946,0
|
|
20230828,100600,57169051,946,946,946,946,0
|
|
20230828,100500,57169051,946,951,951,946,10000
|
|
20230828,100400,47691930,953,953,953,953,2
|
|
20230828,100300,47690024,953,953,953,953,101
|
|
20230828,100200,47593771,953,953,953,953,0
|
|
20230828,100100,47593771,953,953,953,953,0
|
|
20230828,100000,47593771,953,953,953,953,8
|
|
20230828,095900,47586147,953,953,953,953,0
|
|
20230828,095800,47586147,953,953,953,953,4
|
|
20230828,095700,47582335,953,953,953,953,41
|
|
20230828,095600,47543262,954,954,954,954,0
|
|
20230828,095500,47543262,954,954,954,954,0
|
|
20230828,095400,47543262,954,954,954,954,0
|
|
20230828,095300,47543262,954,954,954,954,5
|
|
20230828,095200,47538492,954,953,955,953,4742
|
|
20230828,095100,43014324,953,953,953,953,1686
|
|
20230828,095000,41407566,952,952,952,952,230
|
|
20230828,094900,41188606,950,950,950,950,12012
|
|
20230828,094800,29777206,950,950,950,950,2000
|
|
20230828,094700,27877206,952,952,952,952,22
|
|
20230828,094600,27856262,950,950,950,950,300
|
|
20230828,094500,27571262,950,950,950,950,1
|
|
20230828,094400,27570312,952,952,952,952,0
|
|
20230828,094300,27570312,952,952,952,952,50
|
|
20230828,094200,27522712,953,952,953,952,205
|
|
20230828,094100,27327547,952,953,953,952,34
|
|
20230828,094000,27295165,953,953,953,953,3
|
|
20230828,093900,27292306,953,953,953,953,1
|
|
20230828,093800,27291353,953,953,953,953,38
|
|
20230828,093700,27255139,953,953,953,953,13
|
|
20230828,093600,27242750,953,953,953,953,0
|
|
20230828,093500,27242750,953,953,953,953,17
|
|
20230828,093400,27226549,953,953,953,953,3
|
|
20230828,093300,27223690,954,951,954,950,4011
|
|
20230828,093200,23407574,951,951,951,951,9
|
|
20230828,093100,23399015,951,951,951,951,18
|
|
20230828,093000,23381897,951,951,951,951,1
|
|
20230828,092900,23380946,950,950,950,950,1
|
|
20230828,092800,23379996,948,948,948,948,0
|
|
20230828,092700,23379996,948,948,948,948,0
|
|
20230828,092600,23379996,948,948,948,948,0
|
|
20230828,092500,23379996,948,949,949,948,479
|
|
20230828,092400,22925902,949,949,949,949,0
|
|
20230828,092300,22925902,949,949,949,949,6
|
|
20230828,092200,22920208,949,948,949,948,5202
|
|
20230828,092100,17987010,948,948,948,948,22
|
|
20230828,092000,17966154,947,946,947,946,4300
|
|
20230828,091900,13897354,944,944,944,944,0
|
|
20230828,091800,13897354,944,944,944,944,1426
|
|
20230828,091700,12551210,944,945,945,944,2665
|
|
20230828,091600,10034171,946,946,946,946,213
|
|
20230828,091500,9832673,945,945,945,945,0
|
|
20230828,091400,9832673,945,945,945,945,1
|
|
20230828,091300,9831728,945,946,946,945,1050
|
|
20230828,091200,8838456,949,949,949,949,0
|
|
20230828,091100,8838456,949,949,949,949,2
|
|
20230828,091000,8836558,949,949,949,949,251
|
|
20230828,090900,8598359,949,946,949,946,2
|
|
20230828,090800,8596464,952,952,952,952,0
|
|
20230828,090700,8596464,952,952,952,952,0
|
|
20230828,090600,8596464,952,952,952,952,1
|
|
20230828,090500,8595512,945,945,945,945,0
|
|
20230828,090400,8595512,945,951,952,945,4064
|
|
20230828,090300,4748429,952,950,952,950,848
|
|
20230828,090200,3942811,947,950,950,947,69
|
|
20230828,090100,3877264,950,948,950,948,148
|
|
20230828,090000,3736700,946,946,946,946,3950
|