637 lines
27 KiB
CSV
637 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193400,70611775,247,247,247,247,2144
|
|
20230809,193300,70611775,247,247,247,247,0
|
|
20230809,193200,70611775,247,247,247,247,0
|
|
20230809,193100,70611775,247,247,247,247,0
|
|
20230809,193000,70611775,247,247,247,247,0
|
|
20230809,192900,70611775,247,247,247,247,0
|
|
20230809,192800,70611775,247,247,247,247,0
|
|
20230809,192700,70611775,247,247,247,247,0
|
|
20230809,192600,70611775,247,247,247,247,0
|
|
20230809,192500,70611775,247,247,247,247,0
|
|
20230809,192400,70611775,247,247,247,247,0
|
|
20230809,192300,70611775,247,247,247,247,0
|
|
20230809,192200,70611775,247,247,247,247,0
|
|
20230809,192100,70611775,247,247,247,247,0
|
|
20230809,192000,70611775,247,247,247,247,0
|
|
20230809,191900,70611775,247,247,247,247,0
|
|
20230809,191800,70611775,247,247,247,247,0
|
|
20230809,191700,70611775,247,247,247,247,0
|
|
20230809,191600,70611775,247,247,247,247,0
|
|
20230809,191500,70611775,247,247,247,247,0
|
|
20230809,191400,70611775,247,247,247,247,0
|
|
20230809,191300,70611775,247,247,247,247,0
|
|
20230809,191200,70611775,247,247,247,247,0
|
|
20230809,191100,70611775,247,247,247,247,0
|
|
20230809,191000,70611775,247,247,247,247,0
|
|
20230809,190900,70611775,247,247,247,247,0
|
|
20230809,190800,70611775,247,247,247,247,0
|
|
20230809,190700,70611775,247,247,247,247,0
|
|
20230809,190600,70611775,247,247,247,247,0
|
|
20230809,190500,70611775,247,247,247,247,0
|
|
20230809,190400,70611775,247,247,247,247,2144
|
|
20230809,190300,70611775,247,247,247,247,0
|
|
20230809,190200,70611775,247,247,247,247,0
|
|
20230809,190100,70611775,247,247,247,247,0
|
|
20230809,190000,70611775,247,247,247,247,0
|
|
20230809,185900,70611775,247,247,247,247,0
|
|
20230809,185800,70611775,247,247,247,247,0
|
|
20230809,185700,70611775,247,247,247,247,0
|
|
20230809,185600,70611775,247,247,247,247,0
|
|
20230809,185500,70611775,247,247,247,247,0
|
|
20230809,185400,70611775,247,247,247,247,0
|
|
20230809,185300,70611775,247,247,247,247,0
|
|
20230809,185200,70611775,247,247,247,247,0
|
|
20230809,185100,70611775,247,247,247,247,0
|
|
20230809,185000,70611775,247,247,247,247,0
|
|
20230809,184900,70611775,247,247,247,247,0
|
|
20230809,184800,70611775,247,247,247,247,0
|
|
20230809,184700,70611775,247,247,247,247,0
|
|
20230809,184600,70611775,247,247,247,247,0
|
|
20230809,184500,70611775,247,247,247,247,0
|
|
20230809,184400,70611775,247,247,247,247,0
|
|
20230809,184300,70611775,247,247,247,247,0
|
|
20230809,184200,70611775,247,247,247,247,0
|
|
20230809,184100,70611775,247,247,247,247,0
|
|
20230809,184000,70611775,247,247,247,247,0
|
|
20230809,183900,70611775,247,247,247,247,0
|
|
20230809,183800,70611775,247,247,247,247,0
|
|
20230809,183700,70611775,247,247,247,247,0
|
|
20230809,183600,70611775,247,247,247,247,0
|
|
20230809,183500,70611775,247,247,247,247,0
|
|
20230809,183400,70611775,247,247,247,247,2144
|
|
20230809,183300,70611775,247,247,247,247,0
|
|
20230809,183200,70611775,247,247,247,247,0
|
|
20230809,183100,70611775,247,247,247,247,0
|
|
20230809,183000,70611775,247,247,247,247,0
|
|
20230809,182900,70611775,247,247,247,247,0
|
|
20230809,182800,70611775,247,247,247,247,0
|
|
20230809,182700,70611775,247,247,247,247,0
|
|
20230809,182600,70611775,247,247,247,247,0
|
|
20230809,182500,70611775,247,247,247,247,0
|
|
20230809,182400,70611775,247,247,247,247,0
|
|
20230809,182300,70611775,247,247,247,247,0
|
|
20230809,182200,70611775,247,247,247,247,0
|
|
20230809,182100,70611775,247,247,247,247,0
|
|
20230809,182000,70611775,247,247,247,247,0
|
|
20230809,181900,70611775,247,247,247,247,0
|
|
20230809,181800,70611775,247,247,247,247,0
|
|
20230809,181700,70611775,247,247,247,247,0
|
|
20230809,181600,70611775,247,247,247,247,0
|
|
20230809,181500,70611775,247,247,247,247,0
|
|
20230809,181400,70611775,247,247,247,247,0
|
|
20230809,181300,70611775,247,247,247,247,0
|
|
20230809,181200,70611775,247,247,247,247,0
|
|
20230809,181100,70611775,247,247,247,247,0
|
|
20230809,181000,70611775,247,247,247,247,0
|
|
20230809,180900,70611775,247,247,247,247,0
|
|
20230809,180800,70611775,247,247,247,247,0
|
|
20230809,180700,70611775,247,247,247,247,0
|
|
20230809,180600,70611775,247,247,247,247,0
|
|
20230809,180500,70611775,247,247,247,247,0
|
|
20230809,180400,70611775,247,247,247,247,2144
|
|
20230809,180300,70611775,247,247,247,247,0
|
|
20230809,180200,70611775,247,247,247,247,0
|
|
20230809,180100,70611775,247,247,247,247,0
|
|
20230809,180000,70611775,247,247,247,247,0
|
|
20230809,175900,70611775,247,247,247,247,0
|
|
20230809,175800,70611775,247,247,247,247,0
|
|
20230809,175700,70611775,247,247,247,247,0
|
|
20230809,175600,70611775,247,247,247,247,0
|
|
20230809,175500,70611775,247,247,247,247,0
|
|
20230809,175400,70611775,247,247,247,247,0
|
|
20230809,175300,70611775,247,247,247,247,0
|
|
20230809,175200,70611775,247,247,247,247,0
|
|
20230809,175100,70611775,247,247,247,247,0
|
|
20230809,175000,70611775,247,247,247,247,0
|
|
20230809,174900,70611775,247,247,247,247,0
|
|
20230809,174800,70611775,247,247,247,247,0
|
|
20230809,174700,70611775,247,247,247,247,0
|
|
20230809,174600,70611775,247,247,247,247,0
|
|
20230809,174500,70611775,247,247,247,247,0
|
|
20230809,174400,70611775,247,247,247,247,0
|
|
20230809,174300,70611775,247,247,247,247,0
|
|
20230809,174200,70611775,247,247,247,247,0
|
|
20230809,174100,70611775,247,247,247,247,0
|
|
20230809,174000,70611775,247,247,247,247,0
|
|
20230809,173900,70611775,247,247,247,247,0
|
|
20230809,173800,70611775,247,247,247,247,0
|
|
20230809,173700,70611775,247,247,247,247,0
|
|
20230809,173600,70611775,247,247,247,247,0
|
|
20230809,173500,70611775,247,247,247,247,0
|
|
20230809,173400,70611775,247,247,247,247,2144
|
|
20230809,173300,70611775,247,247,247,247,0
|
|
20230809,173200,70611775,247,247,247,247,0
|
|
20230809,173100,70611775,247,247,247,247,0
|
|
20230809,173000,70611775,247,247,247,247,0
|
|
20230809,172900,70611775,247,247,247,247,0
|
|
20230809,172800,70611775,247,247,247,247,0
|
|
20230809,172700,70611775,247,247,247,247,0
|
|
20230809,172600,70611775,247,247,247,247,0
|
|
20230809,172500,70611775,247,247,247,247,0
|
|
20230809,172400,70611775,247,247,247,247,0
|
|
20230809,172300,70611775,247,247,247,247,0
|
|
20230809,172200,70611775,247,247,247,247,0
|
|
20230809,172100,70611775,247,247,247,247,0
|
|
20230809,172000,70611775,247,247,247,247,0
|
|
20230809,171900,70611775,247,247,247,247,0
|
|
20230809,171800,70611775,247,247,247,247,0
|
|
20230809,171700,70611775,247,247,247,247,0
|
|
20230809,171600,70611775,247,247,247,247,0
|
|
20230809,171500,70611775,247,247,247,247,0
|
|
20230809,171400,70611775,247,247,247,247,0
|
|
20230809,171300,70611775,247,247,247,247,0
|
|
20230809,171200,70611775,247,247,247,247,0
|
|
20230809,171100,70611775,247,247,247,247,0
|
|
20230809,171000,70611775,247,247,247,247,0
|
|
20230809,170900,70611775,247,247,247,247,0
|
|
20230809,170800,70611775,247,247,247,247,0
|
|
20230809,170700,70611775,247,247,247,247,0
|
|
20230809,170600,70611775,247,247,247,247,0
|
|
20230809,170500,70611775,247,247,247,247,0
|
|
20230809,170400,70611775,247,247,247,247,2144
|
|
20230809,170300,70611775,247,247,247,247,0
|
|
20230809,170200,70611775,247,247,247,247,0
|
|
20230809,170100,70611775,247,247,247,247,0
|
|
20230809,170000,70611775,247,247,247,247,0
|
|
20230809,165900,70611775,247,247,247,247,0
|
|
20230809,165800,70611775,247,247,247,247,0
|
|
20230809,165700,70611775,247,247,247,247,0
|
|
20230809,165600,70611775,247,247,247,247,0
|
|
20230809,165500,70611775,247,247,247,247,0
|
|
20230809,165400,70611775,247,247,247,247,0
|
|
20230809,165300,70611775,247,247,247,247,0
|
|
20230809,165200,70611775,247,247,247,247,0
|
|
20230809,165100,70611775,247,247,247,247,0
|
|
20230809,165000,70611775,247,247,247,247,0
|
|
20230809,164900,70611775,247,247,247,247,0
|
|
20230809,164800,70611775,247,247,247,247,0
|
|
20230809,164700,70611775,247,247,247,247,0
|
|
20230809,164600,70611775,247,247,247,247,0
|
|
20230809,164500,70611775,247,247,247,247,0
|
|
20230809,164400,70611775,247,247,247,247,0
|
|
20230809,164300,70611775,247,247,247,247,0
|
|
20230809,164200,70611775,247,247,247,247,0
|
|
20230809,164100,70611775,247,247,247,247,0
|
|
20230809,164000,70611775,247,247,247,247,0
|
|
20230809,163900,70611775,247,247,247,247,0
|
|
20230809,163800,70611775,247,247,247,247,0
|
|
20230809,163700,70611775,247,247,247,247,0
|
|
20230809,163600,70611775,247,247,247,247,0
|
|
20230809,163500,70611775,247,247,247,247,0
|
|
20230809,163400,70611775,247,247,247,247,2144
|
|
20230809,163300,70611775,247,247,247,247,0
|
|
20230809,163200,70611775,247,247,247,247,0
|
|
20230809,163100,70611775,247,247,247,247,0
|
|
20230809,163000,70611775,247,247,247,247,0
|
|
20230809,162900,70611775,247,247,247,247,0
|
|
20230809,162800,70611775,247,247,247,247,0
|
|
20230809,162700,70611775,247,247,247,247,0
|
|
20230809,162600,70611775,247,247,247,247,0
|
|
20230809,162500,70611775,247,247,247,247,0
|
|
20230809,162400,70611775,247,247,247,247,0
|
|
20230809,162300,70611775,247,247,247,247,0
|
|
20230809,162200,70611775,247,247,247,247,0
|
|
20230809,162100,70611775,247,247,247,247,0
|
|
20230809,162000,70611775,247,247,247,247,0
|
|
20230809,161900,70611775,247,247,247,247,0
|
|
20230809,161800,70611775,247,247,247,247,0
|
|
20230809,161700,70611775,247,247,247,247,0
|
|
20230809,161600,70611775,247,247,247,247,0
|
|
20230809,161500,70611775,247,247,247,247,0
|
|
20230809,161400,70611775,247,247,247,247,0
|
|
20230809,161300,70611775,247,247,247,247,0
|
|
20230809,161200,70611775,247,247,247,247,0
|
|
20230809,161100,70611775,247,247,247,247,0
|
|
20230809,161000,70611775,247,247,247,247,0
|
|
20230809,160900,70611775,247,247,247,247,0
|
|
20230809,160800,70611775,247,247,247,247,0
|
|
20230809,160700,70611775,247,247,247,247,0
|
|
20230809,160600,70611775,247,247,247,247,0
|
|
20230809,160500,70611775,247,247,247,247,0
|
|
20230809,160400,70611775,247,247,247,247,2144
|
|
20230809,160300,70611775,247,247,247,247,0
|
|
20230809,160200,70611775,247,247,247,247,0
|
|
20230809,160100,70611775,247,247,247,247,0
|
|
20230809,160000,70611775,247,247,247,247,0
|
|
20230809,155900,70611775,247,247,247,247,0
|
|
20230809,155800,70611775,247,247,247,247,0
|
|
20230809,155700,70611775,247,247,247,247,0
|
|
20230809,155600,70611775,247,247,247,247,0
|
|
20230809,155500,70611775,247,247,247,247,0
|
|
20230809,155400,70611775,247,247,247,247,0
|
|
20230809,155300,70611775,247,247,247,247,0
|
|
20230809,155200,70611775,247,247,247,247,0
|
|
20230809,155100,70611775,247,247,247,247,0
|
|
20230809,155000,70611775,247,247,247,247,0
|
|
20230809,154900,70611775,247,247,247,247,0
|
|
20230809,154800,70611775,247,247,247,247,0
|
|
20230809,154700,70611775,247,247,247,247,0
|
|
20230809,154600,70611775,247,247,247,247,0
|
|
20230809,154500,70611775,247,247,247,247,0
|
|
20230809,154400,70611775,247,247,247,247,0
|
|
20230809,154300,70611775,247,247,247,247,0
|
|
20230809,154200,70611775,247,247,247,247,0
|
|
20230809,154100,70611775,247,247,247,247,0
|
|
20230809,154000,70611775,247,247,247,247,0
|
|
20230809,153900,70611775,247,247,247,247,0
|
|
20230809,153800,70611775,247,247,247,247,0
|
|
20230809,153700,70611775,247,247,247,247,0
|
|
20230809,153600,70611775,247,247,247,247,0
|
|
20230809,153500,70611775,247,247,247,247,0
|
|
20230809,153400,70611775,247,247,247,247,2144
|
|
20230809,153300,70611775,247,247,247,247,0
|
|
20230809,153200,70611775,247,247,247,247,0
|
|
20230809,153100,70611775,247,247,247,247,0
|
|
20230809,153000,70611775,247,247,247,247,2144
|
|
20230809,152900,70082207,248,248,248,248,0
|
|
20230809,152800,70082207,248,248,248,248,0
|
|
20230809,152700,70082207,248,248,248,248,0
|
|
20230809,152600,70082207,248,248,248,248,0
|
|
20230809,152500,70082207,248,248,248,248,0
|
|
20230809,152400,70082207,248,248,248,248,0
|
|
20230809,152300,70082207,248,248,248,248,0
|
|
20230809,152200,70082207,248,248,248,248,0
|
|
20230809,152100,70082207,248,248,248,248,0
|
|
20230809,152000,70082207,248,248,248,248,0
|
|
20230809,151900,70082207,248,248,248,248,5
|
|
20230809,151800,70080967,248,248,248,248,0
|
|
20230809,151700,70080967,248,248,248,248,0
|
|
20230809,151600,70080967,248,248,248,248,0
|
|
20230809,151500,70080967,248,248,248,248,900
|
|
20230809,151400,69857767,248,248,248,248,2000
|
|
20230809,151300,69361767,248,247,248,247,663
|
|
20230809,151200,69197350,248,248,248,248,0
|
|
20230809,151100,69197350,248,248,248,248,0
|
|
20230809,151000,69197350,248,246,248,246,7
|
|
20230809,150900,69195626,248,248,248,248,18
|
|
20230809,150800,69191162,248,247,248,247,3549
|
|
20230809,150700,68314558,248,248,248,248,0
|
|
20230809,150600,68314558,248,248,248,248,2
|
|
20230809,150500,68314062,248,248,248,248,2259
|
|
20230809,150400,67753830,248,249,249,248,1100
|
|
20230809,150300,67480030,248,248,248,248,0
|
|
20230809,150200,67480030,248,248,248,248,842
|
|
20230809,150100,67271214,248,248,248,248,0
|
|
20230809,150000,67271214,248,248,248,248,0
|
|
20230809,145900,67271214,248,248,248,248,100
|
|
20230809,145800,67246414,248,248,248,248,264
|
|
20230809,145700,67180942,248,248,249,248,203
|
|
20230809,145600,67130596,249,249,249,248,23
|
|
20230809,145500,67124878,248,248,248,248,9
|
|
20230809,145400,67122646,249,249,249,249,401
|
|
20230809,145300,67022797,249,249,249,249,29
|
|
20230809,145200,67015576,249,249,249,249,10
|
|
20230809,145100,67013086,249,248,249,248,510
|
|
20230809,145000,66886106,248,248,248,248,0
|
|
20230809,144900,66886106,248,248,248,248,0
|
|
20230809,144800,66886106,248,248,248,248,955
|
|
20230809,144700,66649266,248,248,248,248,0
|
|
20230809,144600,66649266,248,248,248,248,6500
|
|
20230809,144500,65037266,247,247,247,247,0
|
|
20230809,144400,65037266,247,247,247,247,9914
|
|
20230809,144300,62588508,247,247,247,247,1000
|
|
20230809,144200,62341508,247,247,247,247,5
|
|
20230809,144100,62340273,247,247,247,247,0
|
|
20230809,144000,62340273,247,247,247,247,102
|
|
20230809,143900,62315079,245,245,245,245,42
|
|
20230809,143800,62304789,247,247,247,247,0
|
|
20230809,143700,62304789,247,247,247,247,0
|
|
20230809,143600,62304789,247,247,247,247,0
|
|
20230809,143500,62304789,247,247,247,247,1
|
|
20230809,143400,62304542,245,245,245,245,0
|
|
20230809,143300,62304542,245,245,245,245,0
|
|
20230809,143200,62304542,245,245,245,245,0
|
|
20230809,143100,62304542,245,245,245,245,120
|
|
20230809,143000,62275142,245,245,245,245,3
|
|
20230809,142900,62274407,247,247,247,247,0
|
|
20230809,142800,62274407,247,247,247,247,340
|
|
20230809,142700,62190427,245,245,245,245,0
|
|
20230809,142600,62190427,245,245,245,245,0
|
|
20230809,142500,62190427,245,245,246,245,1254
|
|
20230809,142400,61883188,247,247,247,247,10
|
|
20230809,142300,61880718,247,246,247,246,1479
|
|
20230809,142200,61515505,247,247,247,247,0
|
|
20230809,142100,61515505,247,247,247,247,6
|
|
20230809,142000,61514023,246,246,246,246,0
|
|
20230809,141900,61514023,246,246,246,246,0
|
|
20230809,141800,61514023,246,246,246,246,0
|
|
20230809,141700,61514023,246,246,246,246,0
|
|
20230809,141600,61514023,246,246,246,246,1000
|
|
20230809,141500,61268023,246,246,246,246,0
|
|
20230809,141400,61268023,246,246,246,246,0
|
|
20230809,141300,61268023,246,246,246,246,0
|
|
20230809,141200,61268023,246,246,246,246,3373
|
|
20230809,141100,60438265,246,246,246,246,1437
|
|
20230809,141000,60084763,246,246,246,246,0
|
|
20230809,140900,60084763,246,246,246,246,3
|
|
20230809,140800,60084025,245,246,246,245,1990
|
|
20230809,140700,59595475,246,246,246,246,1514
|
|
20230809,140600,59223031,246,246,246,246,1
|
|
20230809,140500,59222785,245,245,245,245,0
|
|
20230809,140400,59222785,245,245,245,245,1
|
|
20230809,140300,59222540,246,246,246,246,9
|
|
20230809,140200,59220326,246,246,246,246,0
|
|
20230809,140100,59220326,246,246,246,246,0
|
|
20230809,140000,59220326,246,246,246,246,0
|
|
20230809,135900,59220326,246,246,246,246,28
|
|
20230809,135800,59213438,246,246,246,246,338
|
|
20230809,135700,59130290,246,246,246,246,1
|
|
20230809,135600,59130044,245,245,245,245,0
|
|
20230809,135500,59130044,245,245,245,245,0
|
|
20230809,135400,59130044,245,245,245,245,0
|
|
20230809,135300,59130044,245,245,245,245,194
|
|
20230809,135200,59082514,245,245,245,245,0
|
|
20230809,135100,59082514,245,245,245,245,24
|
|
20230809,135000,59076634,246,246,246,246,4
|
|
20230809,134900,59075650,246,246,246,246,0
|
|
20230809,134800,59075650,246,246,246,246,11
|
|
20230809,134700,59072944,246,246,246,246,42
|
|
20230809,134600,59062612,245,245,245,245,0
|
|
20230809,134500,59062612,245,245,245,245,0
|
|
20230809,134400,59062612,245,245,245,245,0
|
|
20230809,134300,59062612,245,245,245,245,0
|
|
20230809,134200,59062612,245,245,245,245,9
|
|
20230809,134100,59060407,245,245,245,245,147
|
|
20230809,134000,59024392,246,246,246,246,0
|
|
20230809,133900,59024392,246,246,246,246,70
|
|
20230809,133800,59007172,246,246,246,246,0
|
|
20230809,133700,59007172,246,246,246,246,6
|
|
20230809,133600,59005696,246,246,246,246,0
|
|
20230809,133500,59005696,246,246,246,246,4
|
|
20230809,133400,59004712,246,246,246,246,0
|
|
20230809,133300,59004712,246,246,246,245,595
|
|
20230809,133200,58858912,246,246,246,246,0
|
|
20230809,133100,58858912,246,246,246,246,0
|
|
20230809,133000,58858912,246,245,246,245,302
|
|
20230809,132900,58784720,246,246,246,246,341
|
|
20230809,132800,58700834,244,245,245,244,1719
|
|
20230809,132700,58280976,247,247,247,247,0
|
|
20230809,132600,58280976,247,247,247,247,0
|
|
20230809,132500,58280976,247,247,247,247,0
|
|
20230809,132400,58280976,247,247,247,247,0
|
|
20230809,132300,58280976,247,247,247,247,0
|
|
20230809,132200,58280976,247,247,247,247,1
|
|
20230809,132100,58280729,245,245,245,245,0
|
|
20230809,132000,58280729,245,245,245,245,9889
|
|
20230809,131900,55857924,245,246,246,245,21617
|
|
20230809,131800,50560752,247,247,247,247,2
|
|
20230809,131700,50560258,247,247,247,247,11
|
|
20230809,131600,50557541,247,247,247,247,0
|
|
20230809,131500,50557541,247,247,247,247,100
|
|
20230809,131400,50532841,247,247,247,247,0
|
|
20230809,131300,50532841,247,247,247,247,0
|
|
20230809,131200,50532841,247,247,247,247,8
|
|
20230809,131100,50530865,247,247,247,247,20
|
|
20230809,131000,50525925,247,247,247,247,0
|
|
20230809,130900,50525925,247,247,247,247,0
|
|
20230809,130800,50525925,247,247,247,247,0
|
|
20230809,130700,50525925,247,247,247,247,0
|
|
20230809,130600,50525925,247,247,247,247,1
|
|
20230809,130500,50525678,245,245,245,245,7464
|
|
20230809,130400,48696998,245,245,245,245,360
|
|
20230809,130300,48608798,247,245,247,245,23719
|
|
20230809,130200,42797405,247,246,247,246,5371
|
|
20230809,130100,41475821,247,247,247,247,50
|
|
20230809,130000,41463471,247,247,247,247,65
|
|
20230809,125900,41447416,247,248,248,246,1540
|
|
20230809,125800,41067930,248,248,248,248,235
|
|
20230809,125700,41009650,248,248,248,248,214
|
|
20230809,125600,40956578,249,249,249,249,0
|
|
20230809,125500,40956578,249,249,249,249,0
|
|
20230809,125400,40956578,249,249,249,249,0
|
|
20230809,125300,40956578,249,249,249,249,12
|
|
20230809,125200,40953590,250,250,250,250,0
|
|
20230809,125100,40953590,250,250,250,250,2
|
|
20230809,125000,40953090,250,249,250,249,300
|
|
20230809,124900,40878091,250,250,250,250,1
|
|
20230809,124800,40877841,249,249,249,249,0
|
|
20230809,124700,40877841,249,249,249,249,0
|
|
20230809,124600,40877841,249,249,249,249,2434
|
|
20230809,124500,40271775,249,250,250,249,120
|
|
20230809,124400,40241795,250,249,250,249,11137
|
|
20230809,124300,37459682,250,249,250,249,232
|
|
20230809,124200,37401912,249,249,249,249,26
|
|
20230809,124100,37395438,249,249,249,249,746
|
|
20230809,124000,37209684,248,248,248,248,1
|
|
20230809,123900,37209436,248,248,248,248,4
|
|
20230809,123800,37208444,249,248,249,248,1142
|
|
20230809,123700,36925227,248,248,249,248,688
|
|
20230809,123600,36754602,248,248,248,248,1212
|
|
20230809,123500,36454026,248,248,248,248,0
|
|
20230809,123400,36454026,248,248,248,248,1
|
|
20230809,123300,36453778,247,247,247,247,432
|
|
20230809,123200,36347074,247,247,247,247,1
|
|
20230809,123100,36346827,245,245,245,245,0
|
|
20230809,123000,36346827,245,245,245,245,0
|
|
20230809,122900,36346827,245,245,245,245,14
|
|
20230809,122800,36343397,245,245,245,245,3650
|
|
20230809,122700,35449147,246,247,247,246,1500
|
|
20230809,122600,35079647,246,246,246,246,500
|
|
20230809,122500,34956647,247,247,247,247,1688
|
|
20230809,122400,34539711,247,247,247,247,1
|
|
20230809,122300,34539464,247,247,247,247,89
|
|
20230809,122200,34517481,247,247,247,247,0
|
|
20230809,122100,34517481,247,247,247,247,0
|
|
20230809,122000,34517481,247,247,247,247,0
|
|
20230809,121900,34517481,247,247,247,247,0
|
|
20230809,121800,34517481,247,247,247,247,0
|
|
20230809,121700,34517481,247,247,247,247,5
|
|
20230809,121600,34516246,247,247,247,247,0
|
|
20230809,121500,34516246,247,247,247,247,0
|
|
20230809,121400,34516246,247,247,247,247,200
|
|
20230809,121300,34466846,247,246,247,246,101
|
|
20230809,121200,34441999,246,246,246,246,0
|
|
20230809,121100,34441999,246,246,246,246,10
|
|
20230809,121000,34439539,244,245,245,244,586
|
|
20230809,120900,34296446,244,245,245,244,2979
|
|
20230809,120800,33567102,246,246,246,246,0
|
|
20230809,120700,33567102,246,246,246,246,0
|
|
20230809,120600,33567102,246,246,246,246,8
|
|
20230809,120500,33565134,245,246,246,245,4321
|
|
20230809,120400,32505168,246,246,246,246,0
|
|
20230809,120300,32505168,246,246,246,246,317
|
|
20230809,120200,32427186,246,246,246,246,0
|
|
20230809,120100,32427186,246,246,246,246,0
|
|
20230809,120000,32427186,246,246,246,246,0
|
|
20230809,115900,32427186,246,246,246,246,0
|
|
20230809,115800,32427186,246,246,246,246,0
|
|
20230809,115700,32427186,246,246,246,246,3968
|
|
20230809,115600,31451058,247,247,247,247,0
|
|
20230809,115500,31451058,247,247,247,247,0
|
|
20230809,115400,31451058,247,247,247,247,0
|
|
20230809,115300,31451058,247,247,247,247,4
|
|
20230809,115200,31450070,247,246,247,246,110
|
|
20230809,115100,31423000,247,247,247,247,46
|
|
20230809,115000,31411638,247,247,247,247,890
|
|
20230809,114900,31191808,247,245,247,245,22400
|
|
20230809,114800,25682528,245,245,245,245,0
|
|
20230809,114700,25682528,245,246,246,245,7837
|
|
20230809,114600,23762456,246,246,246,246,2
|
|
20230809,114500,23761964,245,245,245,245,0
|
|
20230809,114400,23761964,245,245,245,245,15
|
|
20230809,114300,23758289,246,246,246,245,17
|
|
20230809,114200,23754117,246,246,246,246,481
|
|
20230809,114100,23635791,246,246,246,246,3
|
|
20230809,114000,23635053,246,246,246,246,83
|
|
20230809,113900,23614635,246,246,246,246,3
|
|
20230809,113800,23613897,246,246,246,246,0
|
|
20230809,113700,23613897,246,246,246,246,0
|
|
20230809,113600,23613897,246,246,246,246,0
|
|
20230809,113500,23613897,246,246,246,246,0
|
|
20230809,113400,23613897,246,246,246,246,0
|
|
20230809,113300,23613897,246,246,246,246,0
|
|
20230809,113200,23613897,246,246,246,246,33
|
|
20230809,113100,23605779,245,245,245,245,0
|
|
20230809,113000,23605779,245,245,245,245,0
|
|
20230809,112900,23605779,245,245,245,245,0
|
|
20230809,112800,23605779,245,245,245,245,100
|
|
20230809,112700,23581279,245,245,245,245,0
|
|
20230809,112600,23581279,245,245,245,245,0
|
|
20230809,112500,23581279,245,245,245,245,570
|
|
20230809,112400,23441629,245,245,245,245,5038
|
|
20230809,112300,22207319,245,245,245,245,137
|
|
20230809,112200,22173754,245,245,245,245,503
|
|
20230809,112100,22050519,245,245,245,245,3098
|
|
20230809,112000,21291509,245,245,245,245,100
|
|
20230809,111900,21267009,246,246,246,246,0
|
|
20230809,111800,21267009,246,246,246,246,0
|
|
20230809,111700,21267009,246,246,246,246,0
|
|
20230809,111600,21267009,246,246,246,246,0
|
|
20230809,111500,21267009,246,246,246,246,3
|
|
20230809,111400,21266271,246,246,246,246,1
|
|
20230809,111300,21266025,246,246,246,246,1
|
|
20230809,111200,21265779,246,246,246,246,29
|
|
20230809,111100,21258645,245,245,245,245,0
|
|
20230809,111000,21258645,245,245,245,245,1129
|
|
20230809,110900,20982040,245,245,245,245,0
|
|
20230809,110800,20982040,245,245,245,245,0
|
|
20230809,110700,20982040,245,245,245,245,0
|
|
20230809,110600,20982040,245,245,245,245,505
|
|
20230809,110500,20858315,246,246,246,246,0
|
|
20230809,110400,20858315,246,246,246,245,2473
|
|
20230809,110300,20252374,245,245,245,245,0
|
|
20230809,110200,20252374,245,245,245,245,0
|
|
20230809,110100,20252374,245,245,245,245,0
|
|
20230809,110000,20252374,245,245,245,245,100
|
|
20230809,105900,20227874,245,245,245,245,140
|
|
20230809,105800,20193574,245,245,245,245,0
|
|
20230809,105700,20193574,245,245,245,245,0
|
|
20230809,105600,20193574,245,245,245,245,0
|
|
20230809,105500,20193574,245,245,245,245,500
|
|
20230809,105400,20071074,245,245,245,245,0
|
|
20230809,105300,20071074,245,245,245,245,10
|
|
20230809,105200,20068624,245,245,245,245,0
|
|
20230809,105100,20068624,245,245,245,245,0
|
|
20230809,105000,20068624,245,245,245,245,0
|
|
20230809,104900,20068624,245,245,245,245,0
|
|
20230809,104800,20068624,245,245,245,245,0
|
|
20230809,104700,20068624,245,245,245,245,882
|
|
20230809,104600,19852534,245,245,245,245,26
|
|
20230809,104500,19846164,246,246,246,246,8
|
|
20230809,104400,19844196,246,246,246,246,19
|
|
20230809,104300,19839522,246,246,246,246,3
|
|
20230809,104200,19838784,246,246,246,246,0
|
|
20230809,104100,19838784,246,246,246,246,0
|
|
20230809,104000,19838784,246,246,246,246,0
|
|
20230809,103900,19838784,246,246,246,246,0
|
|
20230809,103800,19838784,246,245,246,245,106
|
|
20230809,103700,19812808,246,246,246,246,1
|
|
20230809,103600,19812562,246,246,246,246,0
|
|
20230809,103500,19812562,246,246,246,246,0
|
|
20230809,103400,19812562,246,246,246,246,0
|
|
20230809,103300,19812562,246,246,246,246,1896
|
|
20230809,103200,19346146,246,246,246,246,0
|
|
20230809,103100,19346146,246,246,246,246,0
|
|
20230809,103000,19346146,246,246,246,246,700
|
|
20230809,102900,19173946,246,246,246,246,0
|
|
20230809,102800,19173946,246,246,246,246,0
|
|
20230809,102700,19173946,246,246,246,246,0
|
|
20230809,102600,19173946,246,246,246,246,1542
|
|
20230809,102500,18794614,246,246,246,246,400
|
|
20230809,102400,18696214,246,246,246,246,100
|
|
20230809,102300,18671614,247,246,247,246,200
|
|
20230809,102200,18622314,247,247,247,247,0
|
|
20230809,102100,18622314,247,247,247,247,0
|
|
20230809,102000,18622314,247,247,247,247,0
|
|
20230809,101900,18622314,247,247,247,247,10
|
|
20230809,101800,18619844,247,247,247,247,93
|
|
20230809,101700,18596873,246,247,247,246,36
|
|
20230809,101600,18588014,247,247,247,247,0
|
|
20230809,101500,18588014,247,247,247,247,882
|
|
20230809,101400,18370160,247,246,247,246,1778
|
|
20230809,101300,17932771,246,246,246,246,105
|
|
20230809,101200,17906941,246,246,246,246,0
|
|
20230809,101100,17906941,246,246,246,246,0
|
|
20230809,101000,17906941,246,246,246,246,0
|
|
20230809,100900,17906941,246,246,246,246,58
|
|
20230809,100800,17892673,246,246,246,246,0
|
|
20230809,100700,17892673,246,246,246,246,3
|
|
20230809,100600,17891935,246,246,246,246,0
|
|
20230809,100500,17891935,246,247,247,246,3
|
|
20230809,100400,17891196,246,246,246,246,3
|
|
20230809,100300,17890458,246,245,246,244,3565
|
|
20230809,100200,17013818,245,245,245,245,0
|
|
20230809,100100,17013818,245,245,245,245,6
|
|
20230809,100000,17012348,246,246,246,246,0
|
|
20230809,095900,17012348,246,246,246,246,44
|
|
20230809,095800,17001524,245,245,245,245,130
|
|
20230809,095700,16969674,245,245,245,245,195
|
|
20230809,095600,16921899,245,245,245,245,674
|
|
20230809,095500,16756769,245,245,245,245,0
|
|
20230809,095400,16756769,245,245,245,245,75
|
|
20230809,095300,16738394,245,245,245,245,0
|
|
20230809,095200,16738394,245,245,245,245,0
|
|
20230809,095100,16738394,245,245,245,245,430
|
|
20230809,095000,16633044,246,246,246,246,1000
|
|
20230809,094900,16387044,247,247,247,247,6
|
|
20230809,094800,16385562,247,247,247,247,0
|
|
20230809,094700,16385562,247,247,247,247,1
|
|
20230809,094600,16385315,245,247,247,245,1827
|
|
20230809,094500,15937690,245,245,245,245,590
|
|
20230809,094400,15793140,246,246,246,246,761
|
|
20230809,094300,15605934,246,246,246,246,2358
|
|
20230809,094200,15025866,246,246,246,246,0
|
|
20230809,094100,15025866,246,246,246,246,84
|
|
20230809,094000,15005202,245,245,245,245,4541
|
|
20230809,093900,13892657,245,245,245,244,425
|
|
20230809,093800,13788882,245,245,245,245,25
|
|
20230809,093700,13782757,243,246,246,243,547
|
|
20230809,093600,13649139,246,246,246,246,2
|
|
20230809,093500,13648647,246,245,246,245,819
|
|
20230809,093400,13447174,246,246,246,246,0
|
|
20230809,093300,13447174,246,246,246,246,44
|
|
20230809,093200,13436350,246,246,246,246,1038
|
|
20230809,093100,13181002,246,246,246,245,27
|
|
20230809,093000,13174361,245,245,245,245,0
|
|
20230809,092900,13174361,245,245,245,245,2404
|
|
20230809,092800,12585381,245,245,245,245,659
|
|
20230809,092700,12423926,245,245,245,245,0
|
|
20230809,092600,12423926,245,245,245,245,0
|
|
20230809,092500,12423926,245,245,245,245,57
|
|
20230809,092400,12409961,243,245,245,243,1356
|
|
20230809,092300,12079402,245,244,245,244,101
|
|
20230809,092200,12054757,244,244,244,244,0
|
|
20230809,092100,12054757,244,244,244,244,501
|
|
20230809,092000,11932513,244,245,245,244,34
|
|
20230809,091900,11924184,245,245,245,245,2365
|
|
20230809,091800,11344759,245,245,245,245,274
|
|
20230809,091700,11277629,244,244,244,244,0
|
|
20230809,091600,11277629,244,244,244,244,51
|
|
20230809,091500,11265185,244,244,245,244,568
|
|
20230809,091400,11126592,244,244,244,244,91
|
|
20230809,091300,11104388,245,245,245,245,8
|
|
20230809,091200,11102428,245,245,245,245,281
|
|
20230809,091100,11033583,244,244,244,244,1467
|
|
20230809,091000,10675635,244,244,244,244,10
|
|
20230809,090900,10673195,244,244,244,244,1745
|
|
20230809,090800,10247415,246,246,246,246,257
|
|
20230809,090700,10184193,246,245,246,245,68
|
|
20230809,090600,10167475,246,244,246,244,3954
|
|
20230809,090500,9202665,246,245,246,245,5831
|
|
20230809,090400,7773970,243,243,243,243,0
|
|
20230809,090300,7773970,243,243,243,243,0
|
|
20230809,090200,7773970,243,244,244,243,10755
|
|
20230809,090100,5150140,244,245,245,244,18555
|
|
20230809,090000,612745,245,245,245,245,2501
|