637 lines
28 KiB
CSV
637 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,193400,157543046,236,236,236,236,9880
|
|
20230821,193300,157543046,236,236,236,236,0
|
|
20230821,193200,157543046,236,236,236,236,0
|
|
20230821,193100,157543046,236,236,236,236,0
|
|
20230821,193000,157543046,236,236,236,236,0
|
|
20230821,192900,157543046,236,236,236,236,0
|
|
20230821,192800,157543046,236,236,236,236,0
|
|
20230821,192700,157543046,236,236,236,236,0
|
|
20230821,192600,157543046,236,236,236,236,0
|
|
20230821,192500,157543046,236,236,236,236,0
|
|
20230821,192400,157543046,236,236,236,236,0
|
|
20230821,192300,157543046,236,236,236,236,0
|
|
20230821,192200,157543046,236,236,236,236,0
|
|
20230821,192100,157543046,236,236,236,236,0
|
|
20230821,192000,157543046,236,236,236,236,0
|
|
20230821,191900,157543046,236,236,236,236,0
|
|
20230821,191800,157543046,236,236,236,236,0
|
|
20230821,191700,157543046,236,236,236,236,0
|
|
20230821,191600,157543046,236,236,236,236,0
|
|
20230821,191500,157543046,236,236,236,236,0
|
|
20230821,191400,157543046,236,236,236,236,0
|
|
20230821,191300,157543046,236,236,236,236,0
|
|
20230821,191200,157543046,236,236,236,236,0
|
|
20230821,191100,157543046,236,236,236,236,0
|
|
20230821,191000,157543046,236,236,236,236,0
|
|
20230821,190900,157543046,236,236,236,236,0
|
|
20230821,190800,157543046,236,236,236,236,0
|
|
20230821,190700,157543046,236,236,236,236,0
|
|
20230821,190600,157543046,236,236,236,236,0
|
|
20230821,190500,157543046,236,236,236,236,0
|
|
20230821,190400,157543046,236,236,236,236,9880
|
|
20230821,190300,157543046,236,236,236,236,0
|
|
20230821,190200,157543046,236,236,236,236,0
|
|
20230821,190100,157543046,236,236,236,236,0
|
|
20230821,190000,157543046,236,236,236,236,0
|
|
20230821,185900,157543046,236,236,236,236,0
|
|
20230821,185800,157543046,236,236,236,236,0
|
|
20230821,185700,157543046,236,236,236,236,0
|
|
20230821,185600,157543046,236,236,236,236,0
|
|
20230821,185500,157543046,236,236,236,236,0
|
|
20230821,185400,157543046,236,236,236,236,0
|
|
20230821,185300,157543046,236,236,236,236,0
|
|
20230821,185200,157543046,236,236,236,236,0
|
|
20230821,185100,157543046,236,236,236,236,0
|
|
20230821,185000,157543046,236,236,236,236,0
|
|
20230821,184900,157543046,236,236,236,236,0
|
|
20230821,184800,157543046,236,236,236,236,0
|
|
20230821,184700,157543046,236,236,236,236,0
|
|
20230821,184600,157543046,236,236,236,236,0
|
|
20230821,184500,157543046,236,236,236,236,0
|
|
20230821,184400,157543046,236,236,236,236,0
|
|
20230821,184300,157543046,236,236,236,236,0
|
|
20230821,184200,157543046,236,236,236,236,0
|
|
20230821,184100,157543046,236,236,236,236,0
|
|
20230821,184000,157543046,236,236,236,236,0
|
|
20230821,183900,157543046,236,236,236,236,0
|
|
20230821,183800,157543046,236,236,236,236,0
|
|
20230821,183700,157543046,236,236,236,236,0
|
|
20230821,183600,157543046,236,236,236,236,0
|
|
20230821,183500,157543046,236,236,236,236,0
|
|
20230821,183400,157543046,236,236,236,236,9880
|
|
20230821,183300,157543046,236,236,236,236,0
|
|
20230821,183200,157543046,236,236,236,236,0
|
|
20230821,183100,157543046,236,236,236,236,0
|
|
20230821,183000,157543046,236,236,236,236,0
|
|
20230821,182900,157543046,236,236,236,236,0
|
|
20230821,182800,157543046,236,236,236,236,0
|
|
20230821,182700,157543046,236,236,236,236,0
|
|
20230821,182600,157543046,236,236,236,236,0
|
|
20230821,182500,157543046,236,236,236,236,0
|
|
20230821,182400,157543046,236,236,236,236,0
|
|
20230821,182300,157543046,236,236,236,236,0
|
|
20230821,182200,157543046,236,236,236,236,0
|
|
20230821,182100,157543046,236,236,236,236,0
|
|
20230821,182000,157543046,236,236,236,236,0
|
|
20230821,181900,157543046,236,236,236,236,0
|
|
20230821,181800,157543046,236,236,236,236,0
|
|
20230821,181700,157543046,236,236,236,236,0
|
|
20230821,181600,157543046,236,236,236,236,0
|
|
20230821,181500,157543046,236,236,236,236,0
|
|
20230821,181400,157543046,236,236,236,236,0
|
|
20230821,181300,157543046,236,236,236,236,0
|
|
20230821,181200,157543046,236,236,236,236,0
|
|
20230821,181100,157543046,236,236,236,236,0
|
|
20230821,181000,157543046,236,236,236,236,0
|
|
20230821,180900,157543046,236,236,236,236,0
|
|
20230821,180800,157543046,236,236,236,236,0
|
|
20230821,180700,157543046,236,236,236,236,0
|
|
20230821,180600,157543046,236,236,236,236,0
|
|
20230821,180500,157543046,236,236,236,236,0
|
|
20230821,180400,157543046,236,236,236,236,9880
|
|
20230821,180300,157543046,236,236,236,236,0
|
|
20230821,180200,157543046,236,236,236,236,0
|
|
20230821,180100,157543046,236,236,236,236,0
|
|
20230821,180000,157543046,236,236,236,236,0
|
|
20230821,175900,157543046,236,236,236,236,0
|
|
20230821,175800,157543046,236,236,236,236,0
|
|
20230821,175700,157543046,236,236,236,236,0
|
|
20230821,175600,157543046,236,236,236,236,0
|
|
20230821,175500,157543046,236,236,236,236,0
|
|
20230821,175400,157543046,236,236,236,236,0
|
|
20230821,175300,157543046,236,236,236,236,0
|
|
20230821,175200,157543046,236,236,236,236,0
|
|
20230821,175100,157543046,236,236,236,236,0
|
|
20230821,175000,157543046,236,236,236,236,0
|
|
20230821,174900,157543046,236,236,236,236,0
|
|
20230821,174800,157543046,236,236,236,236,0
|
|
20230821,174700,157543046,236,236,236,236,0
|
|
20230821,174600,157543046,236,236,236,236,0
|
|
20230821,174500,157543046,236,236,236,236,0
|
|
20230821,174400,157543046,236,236,236,236,0
|
|
20230821,174300,157543046,236,236,236,236,0
|
|
20230821,174200,157543046,236,236,236,236,0
|
|
20230821,174100,157543046,236,236,236,236,0
|
|
20230821,174000,157543046,236,236,236,236,0
|
|
20230821,173900,157543046,236,236,236,236,0
|
|
20230821,173800,157543046,236,236,236,236,0
|
|
20230821,173700,157543046,236,236,236,236,0
|
|
20230821,173600,157543046,236,236,236,236,0
|
|
20230821,173500,157543046,236,236,236,236,0
|
|
20230821,173400,157543046,236,236,236,236,9880
|
|
20230821,173300,157543046,236,236,236,236,0
|
|
20230821,173200,157543046,236,236,236,236,0
|
|
20230821,173100,157543046,236,236,236,236,0
|
|
20230821,173000,157543046,236,236,236,236,0
|
|
20230821,172900,157543046,236,236,236,236,0
|
|
20230821,172800,157543046,236,236,236,236,0
|
|
20230821,172700,157543046,236,236,236,236,0
|
|
20230821,172600,157543046,236,236,236,236,0
|
|
20230821,172500,157543046,236,236,236,236,0
|
|
20230821,172400,157543046,236,236,236,236,0
|
|
20230821,172300,157543046,236,236,236,236,0
|
|
20230821,172200,157543046,236,236,236,236,0
|
|
20230821,172100,157543046,236,236,236,236,0
|
|
20230821,172000,157543046,236,236,236,236,0
|
|
20230821,171900,157543046,236,236,236,236,0
|
|
20230821,171800,157543046,236,236,236,236,0
|
|
20230821,171700,157543046,236,236,236,236,0
|
|
20230821,171600,157543046,236,236,236,236,0
|
|
20230821,171500,157543046,236,236,236,236,0
|
|
20230821,171400,157543046,236,236,236,236,0
|
|
20230821,171300,157543046,236,236,236,236,0
|
|
20230821,171200,157543046,236,236,236,236,0
|
|
20230821,171100,157543046,236,236,236,236,0
|
|
20230821,171000,157543046,236,236,236,236,0
|
|
20230821,170900,157543046,236,236,236,236,0
|
|
20230821,170800,157543046,236,236,236,236,0
|
|
20230821,170700,157543046,236,236,236,236,0
|
|
20230821,170600,157543046,236,236,236,236,0
|
|
20230821,170500,157543046,236,236,236,236,0
|
|
20230821,170400,157543046,236,236,236,236,9880
|
|
20230821,170300,157543046,236,236,236,236,0
|
|
20230821,170200,157543046,236,236,236,236,0
|
|
20230821,170100,157543046,236,236,236,236,0
|
|
20230821,170000,157543046,236,236,236,236,0
|
|
20230821,165900,157543046,236,236,236,236,0
|
|
20230821,165800,157543046,236,236,236,236,0
|
|
20230821,165700,157543046,236,236,236,236,0
|
|
20230821,165600,157543046,236,236,236,236,0
|
|
20230821,165500,157543046,236,236,236,236,0
|
|
20230821,165400,157543046,236,236,236,236,0
|
|
20230821,165300,157543046,236,236,236,236,0
|
|
20230821,165200,157543046,236,236,236,236,0
|
|
20230821,165100,157543046,236,236,236,236,0
|
|
20230821,165000,157543046,236,236,236,236,0
|
|
20230821,164900,157543046,236,236,236,236,0
|
|
20230821,164800,157543046,236,236,236,236,0
|
|
20230821,164700,157543046,236,236,236,236,0
|
|
20230821,164600,157543046,236,236,236,236,0
|
|
20230821,164500,157543046,236,236,236,236,0
|
|
20230821,164400,157543046,236,236,236,236,0
|
|
20230821,164300,157543046,236,236,236,236,0
|
|
20230821,164200,157543046,236,236,236,236,0
|
|
20230821,164100,157543046,236,236,236,236,0
|
|
20230821,164000,157543046,236,236,236,236,0
|
|
20230821,163900,157543046,236,236,236,236,0
|
|
20230821,163800,157543046,236,236,236,236,0
|
|
20230821,163700,157543046,236,236,236,236,0
|
|
20230821,163600,157543046,236,236,236,236,0
|
|
20230821,163500,157543046,236,236,236,236,0
|
|
20230821,163400,157543046,236,236,236,236,9880
|
|
20230821,163300,157543046,236,236,236,236,0
|
|
20230821,163200,157543046,236,236,236,236,0
|
|
20230821,163100,157543046,236,236,236,236,0
|
|
20230821,163000,157543046,236,236,236,236,0
|
|
20230821,162900,157543046,236,236,236,236,0
|
|
20230821,162800,157543046,236,236,236,236,0
|
|
20230821,162700,157543046,236,236,236,236,0
|
|
20230821,162600,157543046,236,236,236,236,0
|
|
20230821,162500,157543046,236,236,236,236,0
|
|
20230821,162400,157543046,236,236,236,236,0
|
|
20230821,162300,157543046,236,236,236,236,0
|
|
20230821,162200,157543046,236,236,236,236,0
|
|
20230821,162100,157543046,236,236,236,236,0
|
|
20230821,162000,157543046,236,236,236,236,0
|
|
20230821,161900,157543046,236,236,236,236,0
|
|
20230821,161800,157543046,236,236,236,236,0
|
|
20230821,161700,157543046,236,236,236,236,0
|
|
20230821,161600,157543046,236,236,236,236,0
|
|
20230821,161500,157543046,236,236,236,236,0
|
|
20230821,161400,157543046,236,236,236,236,0
|
|
20230821,161300,157543046,236,236,236,236,0
|
|
20230821,161200,157543046,236,236,236,236,0
|
|
20230821,161100,157543046,236,236,236,236,0
|
|
20230821,161000,157543046,236,236,236,236,0
|
|
20230821,160900,157543046,236,236,236,236,0
|
|
20230821,160800,157543046,236,236,236,236,0
|
|
20230821,160700,157543046,236,236,236,236,0
|
|
20230821,160600,157543046,236,236,236,236,0
|
|
20230821,160500,157543046,236,236,236,236,0
|
|
20230821,160400,157543046,236,236,236,236,9880
|
|
20230821,160300,157543046,236,236,236,236,0
|
|
20230821,160200,157543046,236,236,236,236,0
|
|
20230821,160100,157543046,236,236,236,236,0
|
|
20230821,160000,157543046,236,236,236,236,0
|
|
20230821,155900,157543046,236,236,236,236,0
|
|
20230821,155800,157543046,236,236,236,236,0
|
|
20230821,155700,157543046,236,236,236,236,0
|
|
20230821,155600,157543046,236,236,236,236,0
|
|
20230821,155500,157543046,236,236,236,236,0
|
|
20230821,155400,157543046,236,236,236,236,0
|
|
20230821,155300,157543046,236,236,236,236,0
|
|
20230821,155200,157543046,236,236,236,236,0
|
|
20230821,155100,157543046,236,236,236,236,0
|
|
20230821,155000,157543046,236,236,236,236,0
|
|
20230821,154900,157543046,236,236,236,236,0
|
|
20230821,154800,157543046,236,236,236,236,0
|
|
20230821,154700,157543046,236,236,236,236,0
|
|
20230821,154600,157543046,236,236,236,236,0
|
|
20230821,154500,157543046,236,236,236,236,0
|
|
20230821,154400,157543046,236,236,236,236,0
|
|
20230821,154300,157543046,236,236,236,236,0
|
|
20230821,154200,157543046,236,236,236,236,0
|
|
20230821,154100,157543046,236,236,236,236,0
|
|
20230821,154000,157543046,236,236,236,236,0
|
|
20230821,153900,157543046,236,236,236,236,0
|
|
20230821,153800,157543046,236,236,236,236,0
|
|
20230821,153700,157543046,236,236,236,236,0
|
|
20230821,153600,157543046,236,236,236,236,0
|
|
20230821,153500,157543046,236,236,236,236,0
|
|
20230821,153400,157543046,236,236,236,236,9880
|
|
20230821,153300,157543046,236,236,236,236,0
|
|
20230821,153200,157543046,236,236,236,236,0
|
|
20230821,153100,157543046,236,236,236,236,0
|
|
20230821,153000,157543046,236,236,236,236,9880
|
|
20230821,152900,155211366,236,236,236,236,0
|
|
20230821,152800,155211366,236,236,236,236,0
|
|
20230821,152700,155211366,236,236,236,236,0
|
|
20230821,152600,155211366,236,236,236,236,0
|
|
20230821,152500,155211366,236,236,236,236,0
|
|
20230821,152400,155211366,236,236,236,236,0
|
|
20230821,152300,155211366,236,236,236,236,0
|
|
20230821,152200,155211366,236,236,236,236,0
|
|
20230821,152100,155211366,236,236,236,236,0
|
|
20230821,152000,155211366,236,236,236,236,0
|
|
20230821,151900,155211366,236,236,236,236,10
|
|
20230821,151800,155209006,236,236,236,236,11
|
|
20230821,151700,155206410,235,235,235,235,69
|
|
20230821,151600,155190195,236,236,236,236,0
|
|
20230821,151500,155190195,236,236,236,236,9
|
|
20230821,151400,155188071,236,236,236,236,10
|
|
20230821,151300,155185711,236,235,236,235,167
|
|
20230821,151200,155146345,236,235,236,235,188
|
|
20230821,151100,155101995,236,235,236,235,30
|
|
20230821,151000,155094927,236,234,236,234,267
|
|
20230821,150900,155032322,234,233,234,233,10
|
|
20230821,150800,155029985,233,233,233,233,122
|
|
20230821,150700,155001559,234,234,234,234,30
|
|
20230821,150600,154994539,236,236,236,236,0
|
|
20230821,150500,154994539,236,234,236,234,254
|
|
20230821,150400,154934736,234,234,236,234,114
|
|
20230821,150300,154907922,235,234,235,234,50
|
|
20230821,150200,154896220,235,234,235,234,11084
|
|
20230821,150100,152301573,234,234,234,234,23
|
|
20230821,150000,152296191,232,232,232,232,0
|
|
20230821,145900,152296191,232,232,232,232,4372
|
|
20230821,145800,151281887,232,232,232,232,5000
|
|
20230821,145700,150121887,232,232,232,232,110
|
|
20230821,145600,150096367,232,232,232,232,260
|
|
20230821,145500,150036047,232,232,232,232,0
|
|
20230821,145400,150036047,232,232,232,232,646
|
|
20230821,145300,149886175,233,233,233,233,0
|
|
20230821,145200,149886175,233,233,233,233,79
|
|
20230821,145100,149867768,233,233,233,233,2003
|
|
20230821,145000,149401069,233,233,233,233,0
|
|
20230821,144900,149401069,233,233,233,233,0
|
|
20230821,144800,149401069,233,233,233,233,0
|
|
20230821,144700,149401069,233,233,233,233,0
|
|
20230821,144600,149401069,233,233,233,233,16192
|
|
20230821,144500,145628333,232,232,232,232,0
|
|
20230821,144400,145628333,232,232,232,232,0
|
|
20230821,144300,145628333,232,232,232,232,4181
|
|
20230821,144200,144658341,232,232,232,232,0
|
|
20230821,144100,144658341,232,232,232,232,6000
|
|
20230821,144000,143266341,232,232,232,232,0
|
|
20230821,143900,143266341,232,232,232,232,0
|
|
20230821,143800,143266341,232,232,232,232,0
|
|
20230821,143700,143266341,232,232,232,232,5996
|
|
20230821,143600,141875269,233,233,233,233,10000
|
|
20230821,143500,139545269,233,233,233,233,0
|
|
20230821,143400,139545269,233,233,233,233,0
|
|
20230821,143300,139545269,233,233,233,233,0
|
|
20230821,143200,139545269,233,232,233,232,6174
|
|
20230821,143100,138112791,232,232,232,232,5963
|
|
20230821,143000,136729375,232,232,232,232,0
|
|
20230821,142900,136729375,232,232,232,232,0
|
|
20230821,142800,136729375,232,231,232,231,29992
|
|
20230821,142700,129771501,231,231,231,231,13000
|
|
20230821,142600,126768501,232,232,232,232,4
|
|
20230821,142500,126767573,231,231,231,231,0
|
|
20230821,142400,126767573,231,231,231,231,259
|
|
20230821,142300,126707744,232,232,232,232,118
|
|
20230821,142200,126680368,232,232,232,232,14
|
|
20230821,142100,126677120,232,232,232,232,0
|
|
20230821,142000,126677120,232,232,232,232,0
|
|
20230821,141900,126677120,232,232,232,232,56
|
|
20230821,141800,126664128,232,232,232,232,73
|
|
20230821,141700,126647192,232,232,232,232,0
|
|
20230821,141600,126647192,232,232,232,232,0
|
|
20230821,141500,126647192,232,232,232,232,300
|
|
20230821,141400,126577592,232,232,232,232,0
|
|
20230821,141300,126577592,232,232,232,232,0
|
|
20230821,141200,126577592,232,232,232,232,15000
|
|
20230821,141100,123097592,231,231,231,231,1600
|
|
20230821,141000,122727992,231,231,231,231,0
|
|
20230821,140900,122727992,231,231,231,231,1616
|
|
20230821,140800,122354696,231,231,231,231,5000
|
|
20230821,140700,121199696,232,232,232,232,100
|
|
20230821,140600,121176496,231,231,231,231,150
|
|
20230821,140500,121141846,232,232,232,231,950
|
|
20230821,140400,120922346,232,232,232,232,216
|
|
20230821,140300,120872234,232,232,232,232,0
|
|
20230821,140200,120872234,232,232,232,232,39
|
|
20230821,140100,120863186,232,232,232,232,0
|
|
20230821,140000,120863186,232,232,232,232,99
|
|
20230821,135900,120840218,232,232,232,232,700
|
|
20230821,135800,120677818,231,231,234,231,2758
|
|
20230821,135700,120039640,232,232,232,232,300
|
|
20230821,135600,119970040,232,232,232,232,0
|
|
20230821,135500,119970040,232,232,232,232,5996
|
|
20230821,135400,118578968,233,233,233,233,610
|
|
20230821,135300,118436838,233,233,233,233,1
|
|
20230821,135200,118436605,231,231,231,231,17525
|
|
20230821,135100,114388330,232,232,232,232,0
|
|
20230821,135000,114388330,232,232,232,232,38
|
|
20230821,134900,114379514,233,233,233,233,200
|
|
20230821,134800,114332914,232,232,232,232,2265
|
|
20230821,134700,113807434,232,232,232,232,99
|
|
20230821,134600,113784466,233,233,233,233,0
|
|
20230821,134500,113784466,233,233,233,233,283
|
|
20230821,134400,113718527,232,232,232,232,4495
|
|
20230821,134300,112675687,232,232,232,232,117
|
|
20230821,134200,112648543,232,231,232,231,7091
|
|
20230821,134100,111009958,233,233,233,233,0
|
|
20230821,134000,111009958,233,232,233,232,102
|
|
20230821,133900,110986293,232,232,232,232,1447
|
|
20230821,133800,110650589,232,232,232,232,1
|
|
20230821,133700,110650357,232,232,232,232,1
|
|
20230821,133600,110650125,233,233,233,233,0
|
|
20230821,133500,110650125,233,233,233,233,0
|
|
20230821,133400,110650125,233,233,233,233,0
|
|
20230821,133300,110650125,233,232,233,232,20020
|
|
20230821,133200,105993274,232,232,232,232,10
|
|
20230821,133100,105990954,232,232,232,232,0
|
|
20230821,133000,105990954,232,232,232,232,0
|
|
20230821,132900,105990954,232,232,232,232,360
|
|
20230821,132800,105907434,231,231,231,231,213
|
|
20230821,132700,105858231,231,231,231,231,0
|
|
20230821,132600,105858231,231,231,231,231,81
|
|
20230821,132500,105839520,231,231,231,231,0
|
|
20230821,132400,105839520,231,231,231,231,0
|
|
20230821,132300,105839520,231,231,231,231,1637
|
|
20230821,132200,105461373,232,231,232,231,2
|
|
20230821,132100,105460910,232,232,232,232,0
|
|
20230821,132000,105460910,232,232,232,232,0
|
|
20230821,131900,105460910,232,232,232,232,0
|
|
20230821,131800,105460910,232,232,232,232,8
|
|
20230821,131700,105459054,232,232,232,232,105
|
|
20230821,131600,105434694,232,232,232,232,0
|
|
20230821,131500,105434694,232,232,232,232,0
|
|
20230821,131400,105434694,232,232,232,232,0
|
|
20230821,131300,105434694,232,232,232,232,0
|
|
20230821,131200,105434694,232,232,232,232,0
|
|
20230821,131100,105434694,232,232,232,232,100
|
|
20230821,131000,105411494,231,231,231,231,0
|
|
20230821,130900,105411494,231,231,231,231,0
|
|
20230821,130800,105411494,231,231,231,231,447
|
|
20230821,130700,105308237,231,231,231,231,21
|
|
20230821,130600,105303386,231,231,231,231,0
|
|
20230821,130500,105303386,231,231,231,231,285
|
|
20230821,130400,105237551,231,231,231,231,17
|
|
20230821,130300,105233624,231,231,231,231,11
|
|
20230821,130200,105231083,231,231,231,231,50
|
|
20230821,130100,105219533,230,231,231,230,16035
|
|
20230821,130000,101517832,232,232,232,232,3
|
|
20230821,125900,101517136,232,232,232,232,0
|
|
20230821,125800,101517136,232,232,232,232,0
|
|
20230821,125700,101517136,232,232,232,232,110
|
|
20230821,125600,101491616,232,232,232,232,4
|
|
20230821,125500,101490688,232,232,232,232,10
|
|
20230821,125400,101488368,232,232,232,232,0
|
|
20230821,125300,101488368,232,232,232,232,0
|
|
20230821,125200,101488368,232,232,232,232,0
|
|
20230821,125100,101488368,232,232,232,231,30211
|
|
20230821,125000,94509416,232,232,232,232,201
|
|
20230821,124900,94462784,230,231,231,230,50000
|
|
20230821,124800,82931054,231,233,233,230,60844
|
|
20230821,124700,68876494,233,233,233,233,0
|
|
20230821,124600,68876494,233,233,233,233,3353
|
|
20230821,124500,68095245,234,234,234,234,0
|
|
20230821,124400,68095245,234,234,234,234,0
|
|
20230821,124300,68095245,234,234,234,234,5638
|
|
20230821,124200,66775953,234,234,234,234,1362
|
|
20230821,124100,66457245,234,234,234,234,10000
|
|
20230821,124000,64117245,234,234,234,234,0
|
|
20230821,123900,64117245,234,234,234,234,946
|
|
20230821,123800,63895881,234,233,234,233,7300
|
|
20230821,123700,62189981,234,234,234,234,0
|
|
20230821,123600,62189981,234,234,234,234,2000
|
|
20230821,123500,61721981,234,234,234,234,0
|
|
20230821,123400,61721981,234,234,234,234,4793
|
|
20230821,123300,60600419,232,232,232,232,20
|
|
20230821,123200,60595779,234,234,234,234,0
|
|
20230821,123100,60595779,234,234,234,234,234
|
|
20230821,123000,60541023,234,234,234,234,0
|
|
20230821,122900,60541023,234,234,234,234,0
|
|
20230821,122800,60541023,234,233,234,233,15
|
|
20230821,122700,60537514,233,233,233,233,50
|
|
20230821,122600,60525864,233,233,233,233,50
|
|
20230821,122500,60514214,233,233,233,233,347
|
|
20230821,122400,60433363,233,233,233,233,1
|
|
20230821,122300,60433130,233,233,233,233,100
|
|
20230821,122200,60409830,232,232,232,232,0
|
|
20230821,122100,60409830,232,233,233,232,1044
|
|
20230821,122000,60167600,232,232,232,232,0
|
|
20230821,121900,60167600,232,233,233,232,600
|
|
20230821,121800,60028377,231,231,231,231,0
|
|
20230821,121700,60028377,231,234,234,231,76518
|
|
20230821,121600,42263946,235,235,235,235,0
|
|
20230821,121500,42263946,235,235,235,235,2
|
|
20230821,121400,42263476,235,235,235,235,0
|
|
20230821,121300,42263476,235,235,235,235,10
|
|
20230821,121200,42261126,235,235,235,235,30
|
|
20230821,121100,42254076,235,235,235,235,10
|
|
20230821,121000,42251726,234,234,234,234,122
|
|
20230821,120900,42223178,234,234,234,234,0
|
|
20230821,120800,42223178,234,234,234,234,1
|
|
20230821,120700,42222944,236,236,236,236,0
|
|
20230821,120600,42222944,236,236,236,236,7
|
|
20230821,120500,42221292,235,235,235,235,0
|
|
20230821,120400,42221292,235,235,235,235,200
|
|
20230821,120300,42174292,235,235,235,235,0
|
|
20230821,120200,42174292,235,235,235,235,0
|
|
20230821,120100,42174292,235,235,235,235,0
|
|
20230821,120000,42174292,235,235,235,235,44
|
|
20230821,115900,42163952,235,235,235,235,0
|
|
20230821,115800,42163952,235,235,235,235,10
|
|
20230821,115700,42161602,236,236,236,236,0
|
|
20230821,115600,42161602,236,236,236,236,2
|
|
20230821,115500,42161130,234,234,234,234,0
|
|
20230821,115400,42161130,234,234,234,234,0
|
|
20230821,115300,42161130,234,234,234,234,12605
|
|
20230821,115200,39211560,234,234,234,234,0
|
|
20230821,115100,39211560,234,234,234,234,0
|
|
20230821,115000,39211560,234,234,234,234,175
|
|
20230821,114900,39170610,234,235,235,234,94
|
|
20230821,114800,39148524,236,236,236,236,0
|
|
20230821,114700,39148524,236,236,236,236,0
|
|
20230821,114600,39148524,236,236,236,236,0
|
|
20230821,114500,39148524,236,236,236,236,0
|
|
20230821,114400,39148524,236,236,236,236,50
|
|
20230821,114300,39136724,235,235,235,235,0
|
|
20230821,114200,39136724,235,235,235,235,500
|
|
20230821,114100,39019224,235,235,235,235,1001
|
|
20230821,114000,38783989,235,235,235,235,5501
|
|
20230821,113900,37491254,235,236,236,235,3009
|
|
20230821,113800,36784130,236,236,236,236,0
|
|
20230821,113700,36784130,236,236,236,236,0
|
|
20230821,113600,36784130,236,236,236,236,1
|
|
20230821,113500,36783894,236,236,236,236,5
|
|
20230821,113400,36782714,236,236,236,236,0
|
|
20230821,113300,36782714,236,236,236,236,10
|
|
20230821,113200,36780354,235,235,235,235,0
|
|
20230821,113100,36780354,235,235,235,235,0
|
|
20230821,113000,36780354,235,235,235,235,0
|
|
20230821,112900,36780354,235,235,235,235,0
|
|
20230821,112800,36780354,235,235,235,235,0
|
|
20230821,112700,36780354,235,236,236,235,20773
|
|
20230821,112600,31884078,236,236,236,236,0
|
|
20230821,112500,31884078,236,236,236,236,8
|
|
20230821,112400,31882190,237,237,237,237,0
|
|
20230821,112300,31882190,237,237,237,237,5000
|
|
20230821,112200,30697190,237,237,237,237,260
|
|
20230821,112100,30635570,236,236,236,236,0
|
|
20230821,112000,30635570,236,236,236,236,60
|
|
20230821,111900,30621410,237,237,237,237,1
|
|
20230821,111800,30621173,237,237,237,237,8
|
|
20230821,111700,30619277,237,237,237,237,7
|
|
20230821,111600,30617618,236,236,236,236,0
|
|
20230821,111500,30617618,236,236,236,236,0
|
|
20230821,111400,30617618,236,236,236,236,563
|
|
20230821,111300,30484750,236,236,236,236,17
|
|
20230821,111200,30480738,237,237,237,237,0
|
|
20230821,111100,30480738,237,237,237,237,3
|
|
20230821,111000,30480027,237,237,237,237,2000
|
|
20230821,110900,30006027,237,237,237,237,0
|
|
20230821,110800,30006027,237,237,237,237,0
|
|
20230821,110700,30006027,237,237,237,237,0
|
|
20230821,110600,30006027,237,237,237,237,20
|
|
20230821,110500,30001287,237,237,237,237,10
|
|
20230821,110400,29998917,236,236,236,236,0
|
|
20230821,110300,29998917,236,236,236,236,1440
|
|
20230821,110200,29659077,237,237,237,237,0
|
|
20230821,110100,29659077,237,237,237,237,0
|
|
20230821,110000,29659077,237,237,237,237,0
|
|
20230821,105900,29659077,237,237,237,237,12
|
|
20230821,105800,29656233,237,237,237,237,0
|
|
20230821,105700,29656233,237,237,237,237,1
|
|
20230821,105600,29655996,237,237,237,237,30
|
|
20230821,105500,29648886,237,237,237,237,20
|
|
20230821,105400,29644146,237,237,237,237,0
|
|
20230821,105300,29644146,237,237,237,237,777
|
|
20230821,105200,29459997,237,237,237,237,1
|
|
20230821,105100,29459760,237,237,237,237,0
|
|
20230821,105000,29459760,237,237,237,237,30
|
|
20230821,104900,29452650,237,237,237,237,0
|
|
20230821,104800,29452650,237,237,237,237,0
|
|
20230821,104700,29452650,237,237,237,237,0
|
|
20230821,104600,29452650,237,237,237,237,0
|
|
20230821,104500,29452650,237,237,237,237,0
|
|
20230821,104400,29452650,237,237,237,237,560
|
|
20230821,104300,29319930,237,237,237,237,421
|
|
20230821,104200,29220153,237,237,237,237,100
|
|
20230821,104100,29196453,237,237,237,237,100
|
|
20230821,104000,29172753,237,237,237,237,300
|
|
20230821,103900,29101653,237,237,237,237,300
|
|
20230821,103800,29030553,237,237,237,237,0
|
|
20230821,103700,29030553,237,237,237,237,0
|
|
20230821,103600,29030553,237,237,237,237,44
|
|
20230821,103500,29020125,237,237,237,237,0
|
|
20230821,103400,29020125,237,237,237,237,0
|
|
20230821,103300,29020125,237,237,237,237,11
|
|
20230821,103200,29017518,237,237,237,237,21
|
|
20230821,103100,29012541,237,237,237,237,3
|
|
20230821,103000,29011830,237,237,237,237,0
|
|
20230821,102900,29011830,237,237,237,237,10
|
|
20230821,102800,29009460,237,237,237,237,0
|
|
20230821,102700,29009460,237,237,237,237,0
|
|
20230821,102600,29009460,237,237,237,237,0
|
|
20230821,102500,29009460,237,237,237,237,1
|
|
20230821,102400,29009223,236,236,236,236,0
|
|
20230821,102300,29009223,236,236,236,236,18
|
|
20230821,102200,29004975,236,236,236,236,400
|
|
20230821,102100,28910575,236,236,236,236,0
|
|
20230821,102000,28910575,236,237,237,236,1501
|
|
20230821,101900,28556338,236,236,236,236,115
|
|
20230821,101800,28529198,237,237,237,237,2448
|
|
20230821,101700,27949022,237,237,237,237,552
|
|
20230821,101600,27818198,237,237,237,237,0
|
|
20230821,101500,27818198,237,237,237,237,1
|
|
20230821,101400,27817961,237,237,237,237,2
|
|
20230821,101300,27817487,238,238,238,238,34
|
|
20230821,101200,27809395,238,238,238,238,0
|
|
20230821,101100,27809395,238,237,238,237,5030
|
|
20230821,101000,26615637,237,237,237,237,1
|
|
20230821,100900,26615400,235,235,235,235,0
|
|
20230821,100800,26615400,235,235,235,235,0
|
|
20230821,100700,26615400,235,235,235,235,18
|
|
20230821,100600,26611170,236,236,236,236,1
|
|
20230821,100500,26610934,237,237,237,237,813
|
|
20230821,100400,26418253,237,237,237,237,10
|
|
20230821,100300,26415883,236,236,236,236,619
|
|
20230821,100200,26269799,235,235,235,235,10524
|
|
20230821,100100,23796659,234,234,234,234,0
|
|
20230821,100000,23796659,234,234,234,234,0
|
|
20230821,095900,23796659,234,234,234,234,1
|
|
20230821,095800,23796425,234,234,234,234,0
|
|
20230821,095700,23796425,234,234,234,234,0
|
|
20230821,095600,23796425,234,233,234,233,3
|
|
20230821,095500,23795724,233,233,233,233,9322
|
|
20230821,095400,21623698,234,234,234,234,736
|
|
20230821,095300,21451474,234,234,234,234,50
|
|
20230821,095200,21439774,235,235,235,235,0
|
|
20230821,095100,21439774,235,235,235,235,200
|
|
20230821,095000,21392774,233,235,235,233,5305
|
|
20230821,094900,20152742,235,235,235,235,10
|
|
20230821,094800,20150392,235,235,235,235,0
|
|
20230821,094700,20150392,235,235,235,235,20
|
|
20230821,094600,20145692,234,235,235,234,1033
|
|
20230821,094500,19902939,235,235,235,235,1276
|
|
20230821,094400,19603079,234,234,234,234,0
|
|
20230821,094300,19603079,234,235,235,234,3
|
|
20230821,094200,19602375,235,235,235,235,100
|
|
20230821,094100,19578875,235,235,235,235,24
|
|
20230821,094000,19573235,235,235,235,235,20
|
|
20230821,093900,19568535,236,236,236,236,2
|
|
20230821,093800,19568063,236,235,236,234,22
|
|
20230821,093700,19562902,235,235,235,235,25
|
|
20230821,093600,19557027,234,234,234,234,500
|
|
20230821,093500,19440027,234,236,236,234,36
|
|
20230821,093400,19431601,236,236,236,233,8010
|
|
20230821,093300,17560654,236,236,236,236,0
|
|
20230821,093200,17560654,236,236,236,236,102
|
|
20230821,093100,17536582,236,236,236,236,2
|
|
20230821,093000,17536110,235,235,235,235,1074
|
|
20230821,092900,17283720,234,234,234,234,0
|
|
20230821,092800,17283720,234,234,234,234,0
|
|
20230821,092700,17283720,234,234,234,234,117
|
|
20230821,092600,17256342,234,234,234,234,700
|
|
20230821,092500,17092542,236,235,236,234,1101
|
|
20230821,092400,16834880,233,236,236,233,511
|
|
20230821,092300,16715615,236,236,236,236,200
|
|
20230821,092200,16668415,236,236,236,236,10
|
|
20230821,092100,16666055,236,236,236,236,3
|
|
20230821,092000,16665347,234,234,234,234,1100
|
|
20230821,091900,16407947,233,233,233,233,0
|
|
20230821,091800,16407947,233,234,234,233,1587
|
|
20230821,091700,16036591,232,234,234,231,25385
|
|
20230821,091600,10132751,235,236,236,235,10179
|
|
20230821,091500,7739704,236,236,236,236,129
|
|
20230821,091400,7709260,237,237,237,237,3
|
|
20230821,091300,7708549,237,237,237,237,0
|
|
20230821,091200,7708549,237,237,238,237,11114
|
|
20230821,091100,5074521,238,238,238,236,141
|
|
20230821,091000,5041144,238,238,238,238,39
|
|
20230821,090900,5031862,238,236,238,236,217
|
|
20230821,090800,4980470,236,236,236,235,243
|
|
20230821,090700,4923292,235,235,235,235,1494
|
|
20230821,090600,4572202,234,234,234,234,0
|
|
20230821,090500,4572202,234,234,234,234,133
|
|
20230821,090400,4541080,234,235,235,234,1704
|
|
20230821,090300,4142342,236,236,236,236,20
|
|
20230821,090200,4137622,236,236,238,236,1550
|
|
20230821,090100,3771820,234,235,235,234,6197
|
|
20230821,090000,2321067,235,236,236,235,9841
|