638 lines
27 KiB
CSV
638 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,193500,83473952,235,235,235,235,7088
|
|
20230825,193400,83473952,235,235,235,235,0
|
|
20230825,193300,83473952,235,235,235,235,0
|
|
20230825,193200,83473952,235,235,235,235,0
|
|
20230825,193100,83473952,235,235,235,235,0
|
|
20230825,193000,83473952,235,235,235,235,0
|
|
20230825,192900,83473952,235,235,235,235,0
|
|
20230825,192800,83473952,235,235,235,235,0
|
|
20230825,192700,83473952,235,235,235,235,0
|
|
20230825,192600,83473952,235,235,235,235,0
|
|
20230825,192500,83473952,235,235,235,235,0
|
|
20230825,192400,83473952,235,235,235,235,0
|
|
20230825,192300,83473952,235,235,235,235,0
|
|
20230825,192200,83473952,235,235,235,235,0
|
|
20230825,192100,83473952,235,235,235,235,0
|
|
20230825,192000,83473952,235,235,235,235,0
|
|
20230825,191900,83473952,235,235,235,235,0
|
|
20230825,191800,83473952,235,235,235,235,0
|
|
20230825,191700,83473952,235,235,235,235,0
|
|
20230825,191600,83473952,235,235,235,235,0
|
|
20230825,191500,83473952,235,235,235,235,0
|
|
20230825,191400,83473952,235,235,235,235,0
|
|
20230825,191300,83473952,235,235,235,235,0
|
|
20230825,191200,83473952,235,235,235,235,0
|
|
20230825,191100,83473952,235,235,235,235,0
|
|
20230825,191000,83473952,235,235,235,235,0
|
|
20230825,190900,83473952,235,235,235,235,0
|
|
20230825,190800,83473952,235,235,235,235,0
|
|
20230825,190700,83473952,235,235,235,235,0
|
|
20230825,190600,83473952,235,235,235,235,0
|
|
20230825,190500,83473952,235,235,235,235,7088
|
|
20230825,190400,83473952,235,235,235,235,0
|
|
20230825,190300,83473952,235,235,235,235,0
|
|
20230825,190200,83473952,235,235,235,235,0
|
|
20230825,190100,83473952,235,235,235,235,0
|
|
20230825,190000,83473952,235,235,235,235,0
|
|
20230825,185900,83473952,235,235,235,235,0
|
|
20230825,185800,83473952,235,235,235,235,0
|
|
20230825,185700,83473952,235,235,235,235,0
|
|
20230825,185600,83473952,235,235,235,235,0
|
|
20230825,185500,83473952,235,235,235,235,0
|
|
20230825,185400,83473952,235,235,235,235,0
|
|
20230825,185300,83473952,235,235,235,235,0
|
|
20230825,185200,83473952,235,235,235,235,0
|
|
20230825,185100,83473952,235,235,235,235,0
|
|
20230825,185000,83473952,235,235,235,235,0
|
|
20230825,184900,83473952,235,235,235,235,0
|
|
20230825,184800,83473952,235,235,235,235,0
|
|
20230825,184700,83473952,235,235,235,235,0
|
|
20230825,184600,83473952,235,235,235,235,0
|
|
20230825,184500,83473952,235,235,235,235,0
|
|
20230825,184400,83473952,235,235,235,235,0
|
|
20230825,184300,83473952,235,235,235,235,0
|
|
20230825,184200,83473952,235,235,235,235,0
|
|
20230825,184100,83473952,235,235,235,235,0
|
|
20230825,184000,83473952,235,235,235,235,0
|
|
20230825,183900,83473952,235,235,235,235,0
|
|
20230825,183800,83473952,235,235,235,235,0
|
|
20230825,183700,83473952,235,235,235,235,0
|
|
20230825,183600,83473952,235,235,235,235,0
|
|
20230825,183500,83473952,235,235,235,235,7088
|
|
20230825,183400,83473952,235,235,235,235,0
|
|
20230825,183300,83473952,235,235,235,235,0
|
|
20230825,183200,83473952,235,235,235,235,0
|
|
20230825,183100,83473952,235,235,235,235,0
|
|
20230825,183000,83473952,235,235,235,235,0
|
|
20230825,182900,83473952,235,235,235,235,0
|
|
20230825,182800,83473952,235,235,235,235,0
|
|
20230825,182700,83473952,235,235,235,235,0
|
|
20230825,182600,83473952,235,235,235,235,0
|
|
20230825,182500,83473952,235,235,235,235,0
|
|
20230825,182400,83473952,235,235,235,235,0
|
|
20230825,182300,83473952,235,235,235,235,0
|
|
20230825,182200,83473952,235,235,235,235,0
|
|
20230825,182100,83473952,235,235,235,235,0
|
|
20230825,182000,83473952,235,235,235,235,0
|
|
20230825,181900,83473952,235,235,235,235,0
|
|
20230825,181800,83473952,235,235,235,235,0
|
|
20230825,181700,83473952,235,235,235,235,0
|
|
20230825,181600,83473952,235,235,235,235,0
|
|
20230825,181500,83473952,235,235,235,235,0
|
|
20230825,181400,83473952,235,235,235,235,0
|
|
20230825,181300,83473952,235,235,235,235,0
|
|
20230825,181200,83473952,235,235,235,235,0
|
|
20230825,181100,83473952,235,235,235,235,0
|
|
20230825,181000,83473952,235,235,235,235,0
|
|
20230825,180900,83473952,235,235,235,235,0
|
|
20230825,180800,83473952,235,235,235,235,0
|
|
20230825,180700,83473952,235,235,235,235,0
|
|
20230825,180600,83473952,235,235,235,235,0
|
|
20230825,180500,83473952,235,235,235,235,7088
|
|
20230825,180400,83473952,235,235,235,235,0
|
|
20230825,180300,83473952,235,235,235,235,0
|
|
20230825,180200,83473952,235,235,235,235,0
|
|
20230825,180100,83473952,235,235,235,235,0
|
|
20230825,180000,83473952,235,235,235,235,0
|
|
20230825,175900,83473952,235,235,235,235,0
|
|
20230825,175800,83473952,235,235,235,235,0
|
|
20230825,175700,83473952,235,235,235,235,0
|
|
20230825,175600,83473952,235,235,235,235,0
|
|
20230825,175500,83473952,235,235,235,235,0
|
|
20230825,175400,83473952,235,235,235,235,0
|
|
20230825,175300,83473952,235,235,235,235,0
|
|
20230825,175200,83473952,235,235,235,235,0
|
|
20230825,175100,83473952,235,235,235,235,0
|
|
20230825,175000,83473952,235,235,235,235,0
|
|
20230825,174900,83473952,235,235,235,235,0
|
|
20230825,174800,83473952,235,235,235,235,0
|
|
20230825,174700,83473952,235,235,235,235,0
|
|
20230825,174600,83473952,235,235,235,235,0
|
|
20230825,174500,83473952,235,235,235,235,0
|
|
20230825,174400,83473952,235,235,235,235,0
|
|
20230825,174300,83473952,235,235,235,235,0
|
|
20230825,174200,83473952,235,235,235,235,0
|
|
20230825,174100,83473952,235,235,235,235,0
|
|
20230825,174000,83473952,235,235,235,235,0
|
|
20230825,173900,83473952,235,235,235,235,0
|
|
20230825,173800,83473952,235,235,235,235,0
|
|
20230825,173700,83473952,235,235,235,235,0
|
|
20230825,173600,83473952,235,235,235,235,0
|
|
20230825,173500,83473952,235,235,235,235,7088
|
|
20230825,173400,83473952,235,235,235,235,0
|
|
20230825,173300,83473952,235,235,235,235,0
|
|
20230825,173200,83473952,235,235,235,235,0
|
|
20230825,173100,83473952,235,235,235,235,0
|
|
20230825,173000,83473952,235,235,235,235,0
|
|
20230825,172900,83473952,235,235,235,235,0
|
|
20230825,172800,83473952,235,235,235,235,0
|
|
20230825,172700,83473952,235,235,235,235,0
|
|
20230825,172600,83473952,235,235,235,235,0
|
|
20230825,172500,83473952,235,235,235,235,0
|
|
20230825,172400,83473952,235,235,235,235,0
|
|
20230825,172300,83473952,235,235,235,235,0
|
|
20230825,172200,83473952,235,235,235,235,0
|
|
20230825,172100,83473952,235,235,235,235,0
|
|
20230825,172000,83473952,235,235,235,235,0
|
|
20230825,171900,83473952,235,235,235,235,0
|
|
20230825,171800,83473952,235,235,235,235,0
|
|
20230825,171700,83473952,235,235,235,235,0
|
|
20230825,171600,83473952,235,235,235,235,0
|
|
20230825,171500,83473952,235,235,235,235,0
|
|
20230825,171400,83473952,235,235,235,235,0
|
|
20230825,171300,83473952,235,235,235,235,0
|
|
20230825,171200,83473952,235,235,235,235,0
|
|
20230825,171100,83473952,235,235,235,235,0
|
|
20230825,171000,83473952,235,235,235,235,0
|
|
20230825,170900,83473952,235,235,235,235,0
|
|
20230825,170800,83473952,235,235,235,235,0
|
|
20230825,170700,83473952,235,235,235,235,0
|
|
20230825,170600,83473952,235,235,235,235,0
|
|
20230825,170500,83473952,235,235,235,235,7088
|
|
20230825,170400,83473952,235,235,235,235,0
|
|
20230825,170300,83473952,235,235,235,235,0
|
|
20230825,170200,83473952,235,235,235,235,0
|
|
20230825,170100,83473952,235,235,235,235,0
|
|
20230825,170000,83473952,235,235,235,235,0
|
|
20230825,165900,83473952,235,235,235,235,0
|
|
20230825,165800,83473952,235,235,235,235,0
|
|
20230825,165700,83473952,235,235,235,235,0
|
|
20230825,165600,83473952,235,235,235,235,0
|
|
20230825,165500,83473952,235,235,235,235,0
|
|
20230825,165400,83473952,235,235,235,235,0
|
|
20230825,165300,83473952,235,235,235,235,0
|
|
20230825,165200,83473952,235,235,235,235,0
|
|
20230825,165100,83473952,235,235,235,235,0
|
|
20230825,165000,83473952,235,235,235,235,0
|
|
20230825,164900,83473952,235,235,235,235,0
|
|
20230825,164800,83473952,235,235,235,235,0
|
|
20230825,164700,83473952,235,235,235,235,0
|
|
20230825,164600,83473952,235,235,235,235,0
|
|
20230825,164500,83473952,235,235,235,235,0
|
|
20230825,164400,83473952,235,235,235,235,0
|
|
20230825,164300,83473952,235,235,235,235,0
|
|
20230825,164200,83473952,235,235,235,235,0
|
|
20230825,164100,83473952,235,235,235,235,0
|
|
20230825,164000,83473952,235,235,235,235,0
|
|
20230825,163900,83473952,235,235,235,235,0
|
|
20230825,163800,83473952,235,235,235,235,0
|
|
20230825,163700,83473952,235,235,235,235,0
|
|
20230825,163600,83473952,235,235,235,235,0
|
|
20230825,163500,83473952,235,235,235,235,7088
|
|
20230825,163400,83473952,235,235,235,235,0
|
|
20230825,163300,83473952,235,235,235,235,0
|
|
20230825,163200,83473952,235,235,235,235,0
|
|
20230825,163100,83473952,235,235,235,235,0
|
|
20230825,163000,83473952,235,235,235,235,0
|
|
20230825,162900,83473952,235,235,235,235,0
|
|
20230825,162800,83473952,235,235,235,235,0
|
|
20230825,162700,83473952,235,235,235,235,0
|
|
20230825,162600,83473952,235,235,235,235,0
|
|
20230825,162500,83473952,235,235,235,235,0
|
|
20230825,162400,83473952,235,235,235,235,0
|
|
20230825,162300,83473952,235,235,235,235,0
|
|
20230825,162200,83473952,235,235,235,235,0
|
|
20230825,162100,83473952,235,235,235,235,0
|
|
20230825,162000,83473952,235,235,235,235,0
|
|
20230825,161900,83473952,235,235,235,235,0
|
|
20230825,161800,83473952,235,235,235,235,0
|
|
20230825,161700,83473952,235,235,235,235,0
|
|
20230825,161600,83473952,235,235,235,235,0
|
|
20230825,161500,83473952,235,235,235,235,0
|
|
20230825,161400,83473952,235,235,235,235,0
|
|
20230825,161300,83473952,235,235,235,235,0
|
|
20230825,161200,83473952,235,235,235,235,0
|
|
20230825,161100,83473952,235,235,235,235,0
|
|
20230825,161000,83473952,235,235,235,235,0
|
|
20230825,160900,83473952,235,235,235,235,0
|
|
20230825,160800,83473952,235,235,235,235,0
|
|
20230825,160700,83473952,235,235,235,235,0
|
|
20230825,160600,83473952,235,235,235,235,0
|
|
20230825,160500,83473952,235,235,235,235,7088
|
|
20230825,160400,83473952,235,235,235,235,0
|
|
20230825,160300,83473952,235,235,235,235,0
|
|
20230825,160200,83473952,235,235,235,235,0
|
|
20230825,160100,83473952,235,235,235,235,0
|
|
20230825,160000,83473952,235,235,235,235,0
|
|
20230825,155900,83473952,235,235,235,235,0
|
|
20230825,155800,83473952,235,235,235,235,0
|
|
20230825,155700,83473952,235,235,235,235,0
|
|
20230825,155600,83473952,235,235,235,235,0
|
|
20230825,155500,83473952,235,235,235,235,0
|
|
20230825,155400,83473952,235,235,235,235,0
|
|
20230825,155300,83473952,235,235,235,235,0
|
|
20230825,155200,83473952,235,235,235,235,0
|
|
20230825,155100,83473952,235,235,235,235,0
|
|
20230825,155000,83473952,235,235,235,235,0
|
|
20230825,154900,83473952,235,235,235,235,0
|
|
20230825,154800,83473952,235,235,235,235,0
|
|
20230825,154700,83473952,235,235,235,235,0
|
|
20230825,154600,83473952,235,235,235,235,0
|
|
20230825,154500,83473952,235,235,235,235,0
|
|
20230825,154400,83473952,235,235,235,235,0
|
|
20230825,154300,83473952,235,235,235,235,0
|
|
20230825,154200,83473952,235,235,235,235,0
|
|
20230825,154100,83473952,235,235,235,235,0
|
|
20230825,154000,83473952,235,235,235,235,0
|
|
20230825,153900,83473952,235,235,235,235,0
|
|
20230825,153800,83473952,235,235,235,235,0
|
|
20230825,153700,83473952,235,235,235,235,0
|
|
20230825,153600,83473952,235,235,235,235,0
|
|
20230825,153500,83473952,235,235,235,235,7088
|
|
20230825,153400,83473952,235,235,235,235,0
|
|
20230825,153300,83473952,235,235,235,235,0
|
|
20230825,153200,83473952,235,235,235,235,0
|
|
20230825,153100,83473952,235,235,235,235,0
|
|
20230825,153000,83473952,235,235,235,235,7088
|
|
20230825,152900,81808272,239,239,239,239,0
|
|
20230825,152800,81808272,239,239,239,239,0
|
|
20230825,152700,81808272,239,239,239,239,0
|
|
20230825,152600,81808272,239,239,239,239,0
|
|
20230825,152500,81808272,239,239,239,239,0
|
|
20230825,152400,81808272,239,239,239,239,0
|
|
20230825,152300,81808272,239,239,239,239,0
|
|
20230825,152200,81808272,239,239,239,239,0
|
|
20230825,152100,81808272,239,239,239,239,0
|
|
20230825,152000,81808272,239,239,239,239,0
|
|
20230825,151900,81808272,239,240,240,239,6266
|
|
20230825,151800,80306106,240,236,240,236,94724
|
|
20230825,151700,57783390,235,235,235,235,568
|
|
20230825,151600,57649910,235,234,235,234,3052
|
|
20230825,151500,56932699,236,236,236,236,130
|
|
20230825,151400,56902019,236,236,236,236,50
|
|
20230825,151300,56890219,236,236,236,236,165
|
|
20230825,151200,56851279,236,236,236,236,85
|
|
20230825,151100,56831219,236,235,236,235,1030
|
|
20230825,151000,56588449,236,236,236,236,28
|
|
20230825,150900,56581841,236,236,236,236,1
|
|
20230825,150800,56581605,234,234,234,234,500
|
|
20230825,150700,56464605,233,236,236,233,115
|
|
20230825,150600,56437706,234,234,234,234,0
|
|
20230825,150500,56437706,234,234,234,234,1519
|
|
20230825,150400,56082260,235,235,235,235,106
|
|
20230825,150300,56057350,236,236,236,236,0
|
|
20230825,150200,56057350,236,236,236,236,2
|
|
20230825,150100,56056878,236,236,236,236,0
|
|
20230825,150000,56056878,236,236,236,236,97
|
|
20230825,145900,56033986,236,236,236,236,200
|
|
20230825,145800,55986786,236,236,236,236,82
|
|
20230825,145700,55967434,236,236,236,236,173
|
|
20230825,145600,55926606,236,236,236,236,1
|
|
20230825,145500,55926370,236,236,236,236,1424
|
|
20230825,145400,55590306,236,236,236,236,0
|
|
20230825,145300,55590306,236,236,236,236,434
|
|
20230825,145200,55487882,235,235,235,235,0
|
|
20230825,145100,55487882,235,235,235,235,0
|
|
20230825,145000,55487882,235,235,235,235,200
|
|
20230825,144900,55440882,235,235,235,235,0
|
|
20230825,144800,55440882,235,235,235,235,0
|
|
20230825,144700,55440882,235,235,235,235,0
|
|
20230825,144600,55440882,235,236,236,235,1539
|
|
20230825,144500,55078178,236,236,236,236,3559
|
|
20230825,144400,54238254,236,236,236,236,2319
|
|
20230825,144300,53690970,236,235,236,235,295
|
|
20230825,144200,53621353,235,235,235,235,16653
|
|
20230825,144100,49707898,235,235,235,235,0
|
|
20230825,144000,49707898,235,235,235,235,0
|
|
20230825,143900,49707898,235,235,235,235,1
|
|
20230825,143800,49707663,234,234,234,234,0
|
|
20230825,143700,49707663,234,234,234,234,0
|
|
20230825,143600,49707663,234,234,234,234,0
|
|
20230825,143500,49707663,234,234,234,234,0
|
|
20230825,143400,49707663,234,234,234,234,725
|
|
20230825,143300,49538013,235,235,235,235,0
|
|
20230825,143200,49538013,235,235,235,235,0
|
|
20230825,143100,49538013,235,235,235,235,2
|
|
20230825,143000,49537543,235,235,235,235,1279
|
|
20230825,142900,49236978,235,235,235,235,0
|
|
20230825,142800,49236978,235,235,235,235,1
|
|
20230825,142700,49236743,234,234,234,234,24
|
|
20230825,142600,49231127,235,235,235,235,0
|
|
20230825,142500,49231127,235,235,235,235,100
|
|
20230825,142400,49207627,235,235,235,235,0
|
|
20230825,142300,49207627,235,235,235,235,0
|
|
20230825,142200,49207627,235,235,235,235,100
|
|
20230825,142100,49184127,235,235,235,235,50
|
|
20230825,142000,49172377,235,235,235,235,0
|
|
20230825,141900,49172377,235,235,235,235,273
|
|
20230825,141800,49108222,235,235,235,235,0
|
|
20230825,141700,49108222,235,235,235,235,0
|
|
20230825,141600,49108222,235,235,235,235,0
|
|
20230825,141500,49108222,235,235,235,235,0
|
|
20230825,141400,49108222,235,235,235,235,0
|
|
20230825,141300,49108222,235,235,235,235,0
|
|
20230825,141200,49108222,235,235,235,235,10
|
|
20230825,141100,49105872,235,235,235,235,1000
|
|
20230825,141000,48870872,233,234,234,233,10000
|
|
20230825,140900,46538626,235,235,235,235,0
|
|
20230825,140800,46538626,235,235,235,235,0
|
|
20230825,140700,46538626,235,235,235,235,42
|
|
20230825,140600,46528756,235,235,235,235,0
|
|
20230825,140500,46528756,235,235,235,235,0
|
|
20230825,140400,46528756,235,235,235,235,0
|
|
20230825,140300,46528756,235,235,235,235,0
|
|
20230825,140200,46528756,235,235,235,235,0
|
|
20230825,140100,46528756,235,235,235,235,0
|
|
20230825,140000,46528756,235,235,235,235,2
|
|
20230825,135900,46528286,235,235,235,235,0
|
|
20230825,135800,46528286,235,235,235,235,0
|
|
20230825,135700,46528286,235,235,235,235,1
|
|
20230825,135600,46528051,234,234,234,234,0
|
|
20230825,135500,46528051,234,234,234,234,0
|
|
20230825,135400,46528051,234,234,234,234,0
|
|
20230825,135300,46528051,234,234,234,234,528
|
|
20230825,135200,46404499,234,234,234,234,3972
|
|
20230825,135100,45475051,234,234,234,234,143
|
|
20230825,135000,45441589,235,235,235,235,0
|
|
20230825,134900,45441589,235,235,235,235,1
|
|
20230825,134800,45441354,234,234,234,234,0
|
|
20230825,134700,45441354,234,234,234,234,0
|
|
20230825,134600,45441354,234,234,234,234,50
|
|
20230825,134500,45429654,235,235,235,235,0
|
|
20230825,134400,45429654,235,235,235,235,100
|
|
20230825,134300,45406154,235,235,235,235,500
|
|
20230825,134200,45288654,235,235,235,235,491
|
|
20230825,134100,45173269,235,235,235,235,210
|
|
20230825,134000,45123919,235,235,235,235,10
|
|
20230825,133900,45121569,235,234,235,234,370
|
|
20230825,133800,45034988,235,235,235,235,0
|
|
20230825,133700,45034988,235,235,235,235,0
|
|
20230825,133600,45034988,235,235,235,235,30
|
|
20230825,133500,45027938,235,235,235,235,369
|
|
20230825,133400,44941223,235,235,235,235,1
|
|
20230825,133300,44940988,234,234,234,234,4
|
|
20230825,133200,44940052,234,234,234,234,0
|
|
20230825,133100,44940052,234,234,234,234,2
|
|
20230825,133000,44939584,235,235,235,235,1158
|
|
20230825,132900,44667454,235,235,235,235,0
|
|
20230825,132800,44667454,235,235,235,235,9
|
|
20230825,132700,44665339,236,236,236,236,0
|
|
20230825,132600,44665339,236,236,236,236,0
|
|
20230825,132500,44665339,236,236,236,236,0
|
|
20230825,132400,44665339,236,236,236,236,0
|
|
20230825,132300,44665339,236,236,236,236,0
|
|
20230825,132200,44665339,236,236,236,236,200
|
|
20230825,132100,44618139,236,236,236,236,310
|
|
20230825,132000,44544979,236,236,236,236,20
|
|
20230825,131900,44540259,236,236,236,236,10
|
|
20230825,131800,44537899,236,235,236,235,7898
|
|
20230825,131700,42681861,234,234,234,234,7903
|
|
20230825,131600,40832559,235,235,235,235,0
|
|
20230825,131500,40832559,235,235,235,235,5
|
|
20230825,131400,40831384,235,235,235,235,0
|
|
20230825,131300,40831384,235,235,235,235,0
|
|
20230825,131200,40831384,235,235,235,235,0
|
|
20230825,131100,40831384,235,235,235,235,0
|
|
20230825,131000,40831384,235,235,235,235,0
|
|
20230825,130900,40831384,235,235,235,235,0
|
|
20230825,130800,40831384,235,235,235,235,1
|
|
20230825,130700,40831149,235,235,235,235,0
|
|
20230825,130600,40831149,235,234,235,234,3
|
|
20230825,130500,40830446,234,234,234,234,1100
|
|
20230825,130400,40573046,234,234,234,234,0
|
|
20230825,130300,40573046,234,234,234,234,0
|
|
20230825,130200,40573046,234,234,234,234,2
|
|
20230825,130100,40572578,234,234,234,234,40
|
|
20230825,130000,40563218,234,234,234,234,0
|
|
20230825,125900,40563218,234,234,234,234,0
|
|
20230825,125800,40563218,234,234,234,234,1000
|
|
20230825,125700,40329218,234,234,234,234,154
|
|
20230825,125600,40293182,234,234,234,234,100
|
|
20230825,125500,40269782,235,235,235,235,11
|
|
20230825,125400,40267197,234,234,234,234,372
|
|
20230825,125300,40180149,234,234,234,234,200
|
|
20230825,125200,40133349,234,234,234,234,100
|
|
20230825,125100,40109949,235,235,235,235,0
|
|
20230825,125000,40109949,235,235,235,235,0
|
|
20230825,124900,40109949,235,234,235,234,307
|
|
20230825,124800,40038104,235,235,235,235,0
|
|
20230825,124700,40038104,235,235,235,235,0
|
|
20230825,124600,40038104,235,235,235,235,0
|
|
20230825,124500,40038104,235,235,235,235,48
|
|
20230825,124400,40026824,235,235,235,235,0
|
|
20230825,124300,40026824,235,235,235,235,10
|
|
20230825,124200,40024474,235,235,235,235,0
|
|
20230825,124100,40024474,235,235,235,235,1506
|
|
20230825,124000,39670564,235,235,235,235,0
|
|
20230825,123900,39670564,235,235,235,235,0
|
|
20230825,123800,39670564,235,235,235,235,0
|
|
20230825,123700,39670564,235,235,235,235,0
|
|
20230825,123600,39670564,235,235,235,235,0
|
|
20230825,123500,39670564,235,235,235,235,0
|
|
20230825,123400,39670564,235,235,235,235,1000
|
|
20230825,123300,39435564,235,235,235,235,0
|
|
20230825,123200,39435564,235,235,235,235,0
|
|
20230825,123100,39435564,235,235,235,235,0
|
|
20230825,123000,39435564,235,234,235,234,1989
|
|
20230825,122900,38970137,234,234,234,234,0
|
|
20230825,122800,38970137,234,234,234,234,410
|
|
20230825,122700,38874197,235,235,235,235,0
|
|
20230825,122600,38874197,235,235,235,235,2
|
|
20230825,122500,38873727,234,233,234,233,10209
|
|
20230825,122400,36490493,235,235,235,235,0
|
|
20230825,122300,36490493,235,235,235,235,11
|
|
20230825,122200,36487908,235,235,235,235,0
|
|
20230825,122100,36487908,235,235,235,235,3
|
|
20230825,122000,36487203,235,235,235,235,1000
|
|
20230825,121900,36252203,235,235,235,235,0
|
|
20230825,121800,36252203,235,235,235,235,0
|
|
20230825,121700,36252203,235,235,235,235,0
|
|
20230825,121600,36252203,235,235,235,235,5
|
|
20230825,121500,36251028,235,235,235,235,0
|
|
20230825,121400,36251028,235,235,235,235,42
|
|
20230825,121300,36241158,235,235,235,235,0
|
|
20230825,121200,36241158,235,235,235,235,30
|
|
20230825,121100,36234108,235,235,235,235,0
|
|
20230825,121000,36234108,235,235,235,235,0
|
|
20230825,120900,36234108,235,235,235,235,0
|
|
20230825,120800,36234108,235,235,235,235,0
|
|
20230825,120700,36234108,235,234,235,234,7488
|
|
20230825,120600,34481898,233,234,234,233,7503
|
|
20230825,120500,32733696,234,234,234,234,345
|
|
20230825,120400,32652966,234,234,234,234,2433
|
|
20230825,120300,32083644,234,234,234,234,0
|
|
20230825,120200,32083644,234,234,234,234,0
|
|
20230825,120100,32083644,234,234,234,234,2058
|
|
20230825,120000,31602072,236,236,236,236,0
|
|
20230825,115900,31602072,236,236,236,236,0
|
|
20230825,115800,31602072,236,236,236,236,1
|
|
20230825,115700,31601836,235,235,235,235,2199
|
|
20230825,115600,31085071,236,236,236,236,0
|
|
20230825,115500,31085071,236,236,236,236,1
|
|
20230825,115400,31084835,236,236,236,236,1
|
|
20230825,115300,31084599,236,236,236,236,0
|
|
20230825,115200,31084599,236,236,236,236,0
|
|
20230825,115100,31084599,236,236,236,236,0
|
|
20230825,115000,31084599,236,234,236,234,94
|
|
20230825,114900,31062601,236,236,236,236,0
|
|
20230825,114800,31062601,236,236,236,236,0
|
|
20230825,114700,31062601,236,236,236,236,1
|
|
20230825,114600,31062365,235,235,235,235,30
|
|
20230825,114500,31055315,236,236,236,236,1
|
|
20230825,114400,31055079,235,235,235,235,0
|
|
20230825,114300,31055079,235,235,235,235,0
|
|
20230825,114200,31055079,235,235,235,235,0
|
|
20230825,114100,31055079,235,235,235,235,26
|
|
20230825,114000,31048969,236,236,236,236,0
|
|
20230825,113900,31048969,236,236,236,236,0
|
|
20230825,113800,31048969,236,236,236,236,39
|
|
20230825,113700,31039765,236,236,236,236,0
|
|
20230825,113600,31039765,236,236,236,236,1500
|
|
20230825,113500,30685765,236,236,236,236,0
|
|
20230825,113400,30685765,236,236,236,236,0
|
|
20230825,113300,30685765,236,236,236,236,0
|
|
20230825,113200,30685765,236,236,236,236,0
|
|
20230825,113100,30685765,236,236,236,236,0
|
|
20230825,113000,30685765,236,236,236,236,10
|
|
20230825,112900,30683405,236,236,236,236,0
|
|
20230825,112800,30683405,236,236,236,236,0
|
|
20230825,112700,30683405,236,236,236,236,5
|
|
20230825,112600,30682225,236,236,236,236,0
|
|
20230825,112500,30682225,236,236,236,236,0
|
|
20230825,112400,30682225,236,236,236,236,0
|
|
20230825,112300,30682225,236,236,236,236,3
|
|
20230825,112200,30681517,236,236,236,236,0
|
|
20230825,112100,30681517,236,236,236,236,1
|
|
20230825,112000,30681281,236,236,236,236,0
|
|
20230825,111900,30681281,236,236,236,236,2
|
|
20230825,111800,30680809,236,236,236,236,1
|
|
20230825,111700,30680573,234,234,234,234,0
|
|
20230825,111600,30680573,234,234,234,234,0
|
|
20230825,111500,30680573,234,234,234,234,0
|
|
20230825,111400,30680573,234,234,234,234,33
|
|
20230825,111300,30672851,236,236,236,236,0
|
|
20230825,111200,30672851,236,236,236,236,0
|
|
20230825,111100,30672851,236,236,236,236,0
|
|
20230825,111000,30672851,236,236,236,236,0
|
|
20230825,110900,30672851,236,236,236,236,0
|
|
20230825,110800,30672851,236,236,236,236,0
|
|
20230825,110700,30672851,236,236,236,236,0
|
|
20230825,110600,30672851,236,236,236,236,6
|
|
20230825,110500,30671435,234,234,234,234,0
|
|
20230825,110400,30671435,234,236,236,234,38
|
|
20230825,110300,30662509,235,235,235,235,1
|
|
20230825,110200,30662274,236,236,236,236,0
|
|
20230825,110100,30662274,236,236,236,236,0
|
|
20230825,110000,30662274,236,236,236,236,0
|
|
20230825,105900,30662274,236,236,236,236,0
|
|
20230825,105800,30662274,236,236,236,236,0
|
|
20230825,105700,30662274,236,236,236,236,0
|
|
20230825,105600,30662274,236,236,236,236,1
|
|
20230825,105500,30662038,236,236,236,236,0
|
|
20230825,105400,30662038,236,236,236,236,0
|
|
20230825,105300,30662038,236,236,236,236,0
|
|
20230825,105200,30662038,236,236,236,236,0
|
|
20230825,105100,30662038,236,236,236,236,2
|
|
20230825,105000,30661566,236,236,236,232,48281
|
|
20230825,104900,19370437,237,237,237,237,0
|
|
20230825,104800,19370437,237,237,237,237,1
|
|
20230825,104700,19370200,236,236,236,236,0
|
|
20230825,104600,19370200,236,236,236,236,0
|
|
20230825,104500,19370200,236,236,236,236,0
|
|
20230825,104400,19370200,236,236,236,236,427
|
|
20230825,104300,19269428,236,236,236,236,40
|
|
20230825,104200,19259988,236,236,236,236,60
|
|
20230825,104100,19245828,238,236,238,236,7633
|
|
20230825,104000,17440536,237,237,237,237,11
|
|
20230825,103900,17437929,237,237,237,237,4
|
|
20230825,103800,17436981,236,236,236,236,0
|
|
20230825,103700,17436981,236,236,236,236,0
|
|
20230825,103600,17436981,236,236,236,236,0
|
|
20230825,103500,17436981,236,237,237,236,74
|
|
20230825,103400,17419507,237,237,237,237,0
|
|
20230825,103300,17419507,237,237,237,237,3
|
|
20230825,103200,17418796,237,237,237,237,28
|
|
20230825,103100,17412160,237,237,237,237,30
|
|
20230825,103000,17405050,236,236,236,236,0
|
|
20230825,102900,17405050,236,236,236,236,0
|
|
20230825,102800,17405050,236,236,236,236,0
|
|
20230825,102700,17405050,236,236,236,236,0
|
|
20230825,102600,17405050,236,236,236,236,0
|
|
20230825,102500,17405050,236,236,236,236,1763
|
|
20230825,102400,16988982,236,236,236,236,0
|
|
20230825,102300,16988982,236,236,236,236,4
|
|
20230825,102200,16988038,236,236,236,236,1
|
|
20230825,102100,16987802,236,236,236,236,0
|
|
20230825,102000,16987802,236,236,236,236,3
|
|
20230825,101900,16987094,236,236,236,236,2
|
|
20230825,101800,16986622,235,235,235,235,2370
|
|
20230825,101700,16429672,236,236,236,236,4
|
|
20230825,101600,16428728,236,236,236,236,19
|
|
20230825,101500,16424244,235,235,235,235,1000
|
|
20230825,101400,16189244,236,236,236,236,41
|
|
20230825,101300,16179568,235,235,235,235,0
|
|
20230825,101200,16179568,235,236,236,235,1102
|
|
20230825,101100,15920577,236,236,236,236,1045
|
|
20230825,101000,15673957,237,237,237,237,80
|
|
20230825,100900,15654997,237,237,237,237,76
|
|
20230825,100800,15636985,237,237,237,237,0
|
|
20230825,100700,15636985,237,237,237,237,0
|
|
20230825,100600,15636985,237,237,237,237,0
|
|
20230825,100500,15636985,237,237,237,237,0
|
|
20230825,100400,15636985,237,237,237,237,0
|
|
20230825,100300,15636985,237,237,237,237,0
|
|
20230825,100200,15636985,237,237,237,237,1
|
|
20230825,100100,15636748,236,236,236,236,85
|
|
20230825,100000,15616688,237,237,237,237,0
|
|
20230825,095900,15616688,237,237,237,237,0
|
|
20230825,095800,15616688,237,237,237,237,0
|
|
20230825,095700,15616688,237,237,237,237,955
|
|
20230825,095600,15390353,237,237,237,237,0
|
|
20230825,095500,15390353,237,237,237,237,4561
|
|
20230825,095400,14309396,237,237,237,237,2734
|
|
20230825,095300,13661438,237,237,237,237,400
|
|
20230825,095200,13566638,238,238,238,238,1
|
|
20230825,095100,13566400,238,238,238,238,1
|
|
20230825,095000,13566162,238,238,238,238,0
|
|
20230825,094900,13566162,238,238,238,238,581
|
|
20230825,094800,13427884,238,238,238,238,1
|
|
20230825,094700,13427646,238,238,238,238,1500
|
|
20230825,094600,13070646,237,238,238,237,3310
|
|
20230825,094500,12282951,238,238,238,238,511
|
|
20230825,094400,12161333,238,238,238,238,0
|
|
20230825,094300,12161333,238,238,238,238,0
|
|
20230825,094200,12161333,238,238,238,238,0
|
|
20230825,094100,12161333,238,237,238,235,1220
|
|
20230825,094000,11874374,238,238,238,238,0
|
|
20230825,093900,11874374,238,238,238,238,5
|
|
20230825,093800,11873184,238,238,238,238,4
|
|
20230825,093700,11872232,238,238,238,238,2
|
|
20230825,093600,11871756,238,238,238,238,35
|
|
20230825,093500,11863426,238,238,238,238,11006
|
|
20230825,093400,9243998,238,238,238,238,2
|
|
20230825,093300,9243522,238,237,238,237,5366
|
|
20230825,093200,7971217,237,237,237,237,11081
|
|
20230825,093100,5345020,235,235,235,235,49
|
|
20230825,093000,5333505,237,236,237,236,2340
|
|
20230825,092900,4780765,237,237,237,237,50
|
|
20230825,092800,4768915,237,237,237,237,4
|
|
20230825,092700,4767967,237,237,237,237,0
|
|
20230825,092600,4767967,237,237,237,237,0
|
|
20230825,092500,4767967,237,237,237,237,0
|
|
20230825,092400,4767967,237,237,237,237,0
|
|
20230825,092300,4767967,237,237,237,237,247
|
|
20230825,092200,4709428,236,236,236,236,0
|
|
20230825,092100,4709428,236,236,236,236,1500
|
|
20230825,092000,4355428,237,237,237,237,0
|
|
20230825,091900,4355428,237,237,237,237,16
|
|
20230825,091800,4351636,237,237,237,237,14
|
|
20230825,091700,4348318,237,237,237,237,0
|
|
20230825,091600,4348318,237,237,237,237,0
|
|
20230825,091500,4348318,237,237,237,237,1000
|
|
20230825,091400,4111318,237,237,237,237,10
|
|
20230825,091300,4108948,237,236,237,236,555
|
|
20230825,091200,3977965,237,237,237,237,42
|
|
20230825,091100,3968011,237,237,237,237,0
|
|
20230825,091000,3968011,237,237,237,237,109
|
|
20230825,090900,3942178,236,236,236,236,74
|
|
20230825,090800,3924714,236,236,236,236,0
|
|
20230825,090700,3924714,236,236,236,236,6
|
|
20230825,090600,3923298,236,236,236,236,0
|
|
20230825,090500,3923298,236,236,236,236,0
|
|
20230825,090400,3923298,236,236,236,236,251
|
|
20230825,090300,3864062,236,237,237,236,3464
|
|
20230825,090200,3046533,238,238,238,238,0
|
|
20230825,090100,3046533,238,238,238,236,1341
|
|
20230825,090000,2727633,237,237,237,237,11509
|