638 lines
27 KiB
CSV
638 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,193500,78629165,236,236,236,236,2501
|
|
20230904,193400,78629165,236,236,236,236,0
|
|
20230904,193300,78629165,236,236,236,236,0
|
|
20230904,193200,78629165,236,236,236,236,0
|
|
20230904,193100,78629165,236,236,236,236,0
|
|
20230904,193000,78629165,236,236,236,236,0
|
|
20230904,192900,78629165,236,236,236,236,0
|
|
20230904,192800,78629165,236,236,236,236,0
|
|
20230904,192700,78629165,236,236,236,236,0
|
|
20230904,192600,78629165,236,236,236,236,0
|
|
20230904,192500,78629165,236,236,236,236,0
|
|
20230904,192400,78629165,236,236,236,236,0
|
|
20230904,192300,78629165,236,236,236,236,0
|
|
20230904,192200,78629165,236,236,236,236,0
|
|
20230904,192100,78629165,236,236,236,236,0
|
|
20230904,192000,78629165,236,236,236,236,0
|
|
20230904,191900,78629165,236,236,236,236,0
|
|
20230904,191800,78629165,236,236,236,236,0
|
|
20230904,191700,78629165,236,236,236,236,0
|
|
20230904,191600,78629165,236,236,236,236,0
|
|
20230904,191500,78629165,236,236,236,236,0
|
|
20230904,191400,78629165,236,236,236,236,0
|
|
20230904,191300,78629165,236,236,236,236,0
|
|
20230904,191200,78629165,236,236,236,236,0
|
|
20230904,191100,78629165,236,236,236,236,0
|
|
20230904,191000,78629165,236,236,236,236,0
|
|
20230904,190900,78629165,236,236,236,236,0
|
|
20230904,190800,78629165,236,236,236,236,0
|
|
20230904,190700,78629165,236,236,236,236,0
|
|
20230904,190600,78629165,236,236,236,236,0
|
|
20230904,190500,78629165,236,236,236,236,2501
|
|
20230904,190400,78629165,236,236,236,236,0
|
|
20230904,190300,78629165,236,236,236,236,0
|
|
20230904,190200,78629165,236,236,236,236,0
|
|
20230904,190100,78629165,236,236,236,236,0
|
|
20230904,190000,78629165,236,236,236,236,0
|
|
20230904,185900,78629165,236,236,236,236,0
|
|
20230904,185800,78629165,236,236,236,236,0
|
|
20230904,185700,78629165,236,236,236,236,0
|
|
20230904,185600,78629165,236,236,236,236,0
|
|
20230904,185500,78629165,236,236,236,236,0
|
|
20230904,185400,78629165,236,236,236,236,0
|
|
20230904,185300,78629165,236,236,236,236,0
|
|
20230904,185200,78629165,236,236,236,236,0
|
|
20230904,185100,78629165,236,236,236,236,0
|
|
20230904,185000,78629165,236,236,236,236,0
|
|
20230904,184900,78629165,236,236,236,236,0
|
|
20230904,184800,78629165,236,236,236,236,0
|
|
20230904,184700,78629165,236,236,236,236,0
|
|
20230904,184600,78629165,236,236,236,236,0
|
|
20230904,184500,78629165,236,236,236,236,0
|
|
20230904,184400,78629165,236,236,236,236,0
|
|
20230904,184300,78629165,236,236,236,236,0
|
|
20230904,184200,78629165,236,236,236,236,0
|
|
20230904,184100,78629165,236,236,236,236,0
|
|
20230904,184000,78629165,236,236,236,236,0
|
|
20230904,183900,78629165,236,236,236,236,0
|
|
20230904,183800,78629165,236,236,236,236,0
|
|
20230904,183700,78629165,236,236,236,236,0
|
|
20230904,183600,78629165,236,236,236,236,0
|
|
20230904,183500,78629165,236,236,236,236,2501
|
|
20230904,183400,78629165,236,236,236,236,0
|
|
20230904,183300,78629165,236,236,236,236,0
|
|
20230904,183200,78629165,236,236,236,236,0
|
|
20230904,183100,78629165,236,236,236,236,0
|
|
20230904,183000,78629165,236,236,236,236,0
|
|
20230904,182900,78629165,236,236,236,236,0
|
|
20230904,182800,78629165,236,236,236,236,0
|
|
20230904,182700,78629165,236,236,236,236,0
|
|
20230904,182600,78629165,236,236,236,236,0
|
|
20230904,182500,78629165,236,236,236,236,0
|
|
20230904,182400,78629165,236,236,236,236,0
|
|
20230904,182300,78629165,236,236,236,236,0
|
|
20230904,182200,78629165,236,236,236,236,0
|
|
20230904,182100,78629165,236,236,236,236,0
|
|
20230904,182000,78629165,236,236,236,236,0
|
|
20230904,181900,78629165,236,236,236,236,0
|
|
20230904,181800,78629165,236,236,236,236,0
|
|
20230904,181700,78629165,236,236,236,236,0
|
|
20230904,181600,78629165,236,236,236,236,0
|
|
20230904,181500,78629165,236,236,236,236,0
|
|
20230904,181400,78629165,236,236,236,236,0
|
|
20230904,181300,78629165,236,236,236,236,0
|
|
20230904,181200,78629165,236,236,236,236,0
|
|
20230904,181100,78629165,236,236,236,236,0
|
|
20230904,181000,78629165,236,236,236,236,0
|
|
20230904,180900,78629165,236,236,236,236,0
|
|
20230904,180800,78629165,236,236,236,236,0
|
|
20230904,180700,78629165,236,236,236,236,0
|
|
20230904,180600,78629165,236,236,236,236,0
|
|
20230904,180500,78629165,236,236,236,236,2501
|
|
20230904,180400,78629165,236,236,236,236,0
|
|
20230904,180300,78629165,236,236,236,236,0
|
|
20230904,180200,78629165,236,236,236,236,0
|
|
20230904,180100,78629165,236,236,236,236,0
|
|
20230904,180000,78629165,236,236,236,236,0
|
|
20230904,175900,78629165,236,236,236,236,0
|
|
20230904,175800,78629165,236,236,236,236,0
|
|
20230904,175700,78629165,236,236,236,236,0
|
|
20230904,175600,78629165,236,236,236,236,0
|
|
20230904,175500,78629165,236,236,236,236,0
|
|
20230904,175400,78629165,236,236,236,236,0
|
|
20230904,175300,78629165,236,236,236,236,0
|
|
20230904,175200,78629165,236,236,236,236,0
|
|
20230904,175100,78629165,236,236,236,236,0
|
|
20230904,175000,78629165,236,236,236,236,0
|
|
20230904,174900,78629165,236,236,236,236,0
|
|
20230904,174800,78629165,236,236,236,236,0
|
|
20230904,174700,78629165,236,236,236,236,0
|
|
20230904,174600,78629165,236,236,236,236,0
|
|
20230904,174500,78629165,236,236,236,236,0
|
|
20230904,174400,78629165,236,236,236,236,0
|
|
20230904,174300,78629165,236,236,236,236,0
|
|
20230904,174200,78629165,236,236,236,236,0
|
|
20230904,174100,78629165,236,236,236,236,0
|
|
20230904,174000,78629165,236,236,236,236,0
|
|
20230904,173900,78629165,236,236,236,236,0
|
|
20230904,173800,78629165,236,236,236,236,0
|
|
20230904,173700,78629165,236,236,236,236,0
|
|
20230904,173600,78629165,236,236,236,236,0
|
|
20230904,173500,78629165,236,236,236,236,2501
|
|
20230904,173400,78629165,236,236,236,236,0
|
|
20230904,173300,78629165,236,236,236,236,0
|
|
20230904,173200,78629165,236,236,236,236,0
|
|
20230904,173100,78629165,236,236,236,236,0
|
|
20230904,173000,78629165,236,236,236,236,0
|
|
20230904,172900,78629165,236,236,236,236,0
|
|
20230904,172800,78629165,236,236,236,236,0
|
|
20230904,172700,78629165,236,236,236,236,0
|
|
20230904,172600,78629165,236,236,236,236,0
|
|
20230904,172500,78629165,236,236,236,236,0
|
|
20230904,172400,78629165,236,236,236,236,0
|
|
20230904,172300,78629165,236,236,236,236,0
|
|
20230904,172200,78629165,236,236,236,236,0
|
|
20230904,172100,78629165,236,236,236,236,0
|
|
20230904,172000,78629165,236,236,236,236,0
|
|
20230904,171900,78629165,236,236,236,236,0
|
|
20230904,171800,78629165,236,236,236,236,0
|
|
20230904,171700,78629165,236,236,236,236,0
|
|
20230904,171600,78629165,236,236,236,236,0
|
|
20230904,171500,78629165,236,236,236,236,0
|
|
20230904,171400,78629165,236,236,236,236,0
|
|
20230904,171300,78629165,236,236,236,236,0
|
|
20230904,171200,78629165,236,236,236,236,0
|
|
20230904,171100,78629165,236,236,236,236,0
|
|
20230904,171000,78629165,236,236,236,236,0
|
|
20230904,170900,78629165,236,236,236,236,0
|
|
20230904,170800,78629165,236,236,236,236,0
|
|
20230904,170700,78629165,236,236,236,236,0
|
|
20230904,170600,78629165,236,236,236,236,0
|
|
20230904,170500,78629165,236,236,236,236,2501
|
|
20230904,170400,78629165,236,236,236,236,0
|
|
20230904,170300,78629165,236,236,236,236,0
|
|
20230904,170200,78629165,236,236,236,236,0
|
|
20230904,170100,78629165,236,236,236,236,0
|
|
20230904,170000,78629165,236,236,236,236,0
|
|
20230904,165900,78629165,236,236,236,236,0
|
|
20230904,165800,78629165,236,236,236,236,0
|
|
20230904,165700,78629165,236,236,236,236,0
|
|
20230904,165600,78629165,236,236,236,236,0
|
|
20230904,165500,78629165,236,236,236,236,0
|
|
20230904,165400,78629165,236,236,236,236,0
|
|
20230904,165300,78629165,236,236,236,236,0
|
|
20230904,165200,78629165,236,236,236,236,0
|
|
20230904,165100,78629165,236,236,236,236,0
|
|
20230904,165000,78629165,236,236,236,236,0
|
|
20230904,164900,78629165,236,236,236,236,0
|
|
20230904,164800,78629165,236,236,236,236,0
|
|
20230904,164700,78629165,236,236,236,236,0
|
|
20230904,164600,78629165,236,236,236,236,0
|
|
20230904,164500,78629165,236,236,236,236,0
|
|
20230904,164400,78629165,236,236,236,236,0
|
|
20230904,164300,78629165,236,236,236,236,0
|
|
20230904,164200,78629165,236,236,236,236,0
|
|
20230904,164100,78629165,236,236,236,236,0
|
|
20230904,164000,78629165,236,236,236,236,0
|
|
20230904,163900,78629165,236,236,236,236,0
|
|
20230904,163800,78629165,236,236,236,236,0
|
|
20230904,163700,78629165,236,236,236,236,0
|
|
20230904,163600,78629165,236,236,236,236,0
|
|
20230904,163500,78629165,236,236,236,236,2501
|
|
20230904,163400,78629165,236,236,236,236,0
|
|
20230904,163300,78629165,236,236,236,236,0
|
|
20230904,163200,78629165,236,236,236,236,0
|
|
20230904,163100,78629165,236,236,236,236,0
|
|
20230904,163000,78629165,236,236,236,236,0
|
|
20230904,162900,78629165,236,236,236,236,0
|
|
20230904,162800,78629165,236,236,236,236,0
|
|
20230904,162700,78629165,236,236,236,236,0
|
|
20230904,162600,78629165,236,236,236,236,0
|
|
20230904,162500,78629165,236,236,236,236,0
|
|
20230904,162400,78629165,236,236,236,236,0
|
|
20230904,162300,78629165,236,236,236,236,0
|
|
20230904,162200,78629165,236,236,236,236,0
|
|
20230904,162100,78629165,236,236,236,236,0
|
|
20230904,162000,78629165,236,236,236,236,0
|
|
20230904,161900,78629165,236,236,236,236,0
|
|
20230904,161800,78629165,236,236,236,236,0
|
|
20230904,161700,78629165,236,236,236,236,0
|
|
20230904,161600,78629165,236,236,236,236,0
|
|
20230904,161500,78629165,236,236,236,236,0
|
|
20230904,161400,78629165,236,236,236,236,0
|
|
20230904,161300,78629165,236,236,236,236,0
|
|
20230904,161200,78629165,236,236,236,236,0
|
|
20230904,161100,78629165,236,236,236,236,0
|
|
20230904,161000,78629165,236,236,236,236,0
|
|
20230904,160900,78629165,236,236,236,236,0
|
|
20230904,160800,78629165,236,236,236,236,0
|
|
20230904,160700,78629165,236,236,236,236,0
|
|
20230904,160600,78629165,236,236,236,236,0
|
|
20230904,160500,78629165,236,236,236,236,2501
|
|
20230904,160400,78629165,236,236,236,236,0
|
|
20230904,160300,78629165,236,236,236,236,0
|
|
20230904,160200,78629165,236,236,236,236,0
|
|
20230904,160100,78629165,236,236,236,236,0
|
|
20230904,160000,78629165,236,236,236,236,0
|
|
20230904,155900,78629165,236,236,236,236,0
|
|
20230904,155800,78629165,236,236,236,236,0
|
|
20230904,155700,78629165,236,236,236,236,0
|
|
20230904,155600,78629165,236,236,236,236,0
|
|
20230904,155500,78629165,236,236,236,236,0
|
|
20230904,155400,78629165,236,236,236,236,0
|
|
20230904,155300,78629165,236,236,236,236,0
|
|
20230904,155200,78629165,236,236,236,236,0
|
|
20230904,155100,78629165,236,236,236,236,0
|
|
20230904,155000,78629165,236,236,236,236,0
|
|
20230904,154900,78629165,236,236,236,236,0
|
|
20230904,154800,78629165,236,236,236,236,0
|
|
20230904,154700,78629165,236,236,236,236,0
|
|
20230904,154600,78629165,236,236,236,236,0
|
|
20230904,154500,78629165,236,236,236,236,0
|
|
20230904,154400,78629165,236,236,236,236,0
|
|
20230904,154300,78629165,236,236,236,236,0
|
|
20230904,154200,78629165,236,236,236,236,0
|
|
20230904,154100,78629165,236,236,236,236,0
|
|
20230904,154000,78629165,236,236,236,236,0
|
|
20230904,153900,78629165,236,236,236,236,0
|
|
20230904,153800,78629165,236,236,236,236,0
|
|
20230904,153700,78629165,236,236,236,236,0
|
|
20230904,153600,78629165,236,236,236,236,0
|
|
20230904,153500,78629165,236,236,236,236,2501
|
|
20230904,153400,78629165,236,236,236,236,0
|
|
20230904,153300,78629165,236,236,236,236,0
|
|
20230904,153200,78629165,236,236,236,236,0
|
|
20230904,153100,78629165,236,236,236,236,0
|
|
20230904,153000,78629165,236,236,236,236,2501
|
|
20230904,152900,78038929,236,236,236,236,0
|
|
20230904,152800,78038929,236,236,236,236,0
|
|
20230904,152700,78038929,236,236,236,236,0
|
|
20230904,152600,78038929,236,236,236,236,0
|
|
20230904,152500,78038929,236,236,236,236,0
|
|
20230904,152400,78038929,236,236,236,236,0
|
|
20230904,152300,78038929,236,236,236,236,0
|
|
20230904,152200,78038929,236,236,236,236,0
|
|
20230904,152100,78038929,236,236,236,236,0
|
|
20230904,152000,78038929,236,236,236,236,0
|
|
20230904,151900,78038929,236,236,236,236,0
|
|
20230904,151800,78038929,236,236,236,236,10
|
|
20230904,151700,78036569,235,235,235,235,0
|
|
20230904,151600,78036569,235,235,235,235,102
|
|
20230904,151500,78012599,236,236,236,236,4
|
|
20230904,151400,78011655,236,236,236,236,190
|
|
20230904,151300,77966815,236,236,236,236,279
|
|
20230904,151200,77900971,236,236,236,236,233
|
|
20230904,151100,77845983,236,236,236,236,3398
|
|
20230904,151000,77044055,235,235,235,235,0
|
|
20230904,150900,77044055,235,235,235,235,0
|
|
20230904,150800,77044055,235,235,235,235,2
|
|
20230904,150700,77043585,235,235,235,235,0
|
|
20230904,150600,77043585,235,235,235,235,0
|
|
20230904,150500,77043585,235,235,235,235,356
|
|
20230904,150400,76959925,235,235,236,235,11154
|
|
20230904,150300,74332735,236,236,236,236,196
|
|
20230904,150200,74286479,236,236,236,235,395
|
|
20230904,150100,74193293,236,236,236,236,0
|
|
20230904,150000,74193293,236,236,236,236,100
|
|
20230904,145900,74169693,236,236,236,236,737
|
|
20230904,145800,73995761,236,236,236,236,0
|
|
20230904,145700,73995761,236,236,236,236,0
|
|
20230904,145600,73995761,236,236,236,236,41
|
|
20230904,145500,73986085,236,236,236,236,23
|
|
20230904,145400,73980657,236,236,236,236,0
|
|
20230904,145300,73980657,236,236,236,236,2
|
|
20230904,145200,73980185,236,236,236,236,218
|
|
20230904,145100,73928737,236,236,236,236,0
|
|
20230904,145000,73928737,236,236,236,236,0
|
|
20230904,144900,73928737,236,236,236,236,0
|
|
20230904,144800,73928737,236,236,236,236,83
|
|
20230904,144700,73909149,236,236,236,236,2
|
|
20230904,144600,73908677,236,236,236,236,0
|
|
20230904,144500,73908677,236,236,236,236,52
|
|
20230904,144400,73896405,237,237,237,237,0
|
|
20230904,144300,73896405,237,237,237,237,3
|
|
20230904,144200,73895694,237,236,237,235,3388
|
|
20230904,144100,73097710,237,235,237,235,11190
|
|
20230904,144000,70462303,236,236,236,236,0
|
|
20230904,143900,70462303,236,236,236,236,0
|
|
20230904,143800,70462303,236,236,236,236,3
|
|
20230904,143700,70461595,236,236,236,236,0
|
|
20230904,143600,70461595,236,236,236,236,0
|
|
20230904,143500,70461595,236,236,236,236,53
|
|
20230904,143400,70449087,235,235,235,235,0
|
|
20230904,143300,70449087,235,235,235,235,0
|
|
20230904,143200,70449087,235,235,235,235,0
|
|
20230904,143100,70449087,235,235,235,235,200
|
|
20230904,143000,70402087,235,235,235,235,0
|
|
20230904,142900,70402087,235,235,235,235,13517
|
|
20230904,142800,67225592,235,235,235,235,392
|
|
20230904,142700,67133472,235,235,235,235,14
|
|
20230904,142600,67130182,235,235,235,235,0
|
|
20230904,142500,67130182,235,235,235,235,0
|
|
20230904,142400,67130182,235,235,235,235,0
|
|
20230904,142300,67130182,235,235,235,235,0
|
|
20230904,142200,67130182,235,235,235,235,13
|
|
20230904,142100,67127127,234,234,234,234,0
|
|
20230904,142000,67127127,234,234,234,234,0
|
|
20230904,141900,67127127,234,234,234,234,0
|
|
20230904,141800,67127127,234,234,234,234,33
|
|
20230904,141700,67119405,235,235,235,235,30
|
|
20230904,141600,67112355,235,235,235,235,40
|
|
20230904,141500,67102955,235,235,235,235,45
|
|
20230904,141400,67092380,234,234,234,234,0
|
|
20230904,141300,67092380,234,234,234,234,0
|
|
20230904,141200,67092380,234,234,234,234,98
|
|
20230904,141100,67069448,235,235,235,235,85
|
|
20230904,141000,67049473,235,235,235,235,0
|
|
20230904,140900,67049473,235,235,235,235,100
|
|
20230904,140800,67025973,235,235,235,235,0
|
|
20230904,140700,67025973,235,235,235,235,34
|
|
20230904,140600,67017983,235,235,235,235,1684
|
|
20230904,140500,66622243,235,235,235,235,60
|
|
20230904,140400,66608143,235,235,235,235,0
|
|
20230904,140300,66608143,235,236,236,235,1051
|
|
20230904,140200,66361058,236,236,236,236,100
|
|
20230904,140100,66337458,236,236,236,236,0
|
|
20230904,140000,66337458,236,236,236,236,3
|
|
20230904,135900,66336750,235,235,235,235,0
|
|
20230904,135800,66336750,235,235,235,235,0
|
|
20230904,135700,66336750,235,235,235,235,0
|
|
20230904,135600,66336750,235,235,235,235,500
|
|
20230904,135500,66219250,236,236,236,236,26
|
|
20230904,135400,66213114,236,236,236,236,84
|
|
20230904,135300,66193290,236,236,236,236,93
|
|
20230904,135200,66171342,236,236,236,236,0
|
|
20230904,135100,66171342,236,236,236,236,0
|
|
20230904,135000,66171342,236,236,236,236,0
|
|
20230904,134900,66171342,236,236,236,236,0
|
|
20230904,134800,66171342,236,236,236,236,0
|
|
20230904,134700,66171342,236,236,236,236,0
|
|
20230904,134600,66171342,236,236,236,236,1
|
|
20230904,134500,66171106,237,237,237,237,0
|
|
20230904,134400,66171106,237,237,237,237,0
|
|
20230904,134300,66171106,237,237,237,237,3
|
|
20230904,134200,66170395,237,237,237,237,1
|
|
20230904,134100,66170158,237,237,237,237,12
|
|
20230904,134000,66167314,237,237,237,237,5
|
|
20230904,133900,66166129,237,237,237,237,3
|
|
20230904,133800,66165418,237,237,237,237,17
|
|
20230904,133700,66161389,237,237,237,237,0
|
|
20230904,133600,66161389,237,237,237,237,0
|
|
20230904,133500,66161389,237,237,237,237,103
|
|
20230904,133400,66136978,237,237,237,237,9
|
|
20230904,133300,66134845,237,237,237,237,4
|
|
20230904,133200,66133897,237,237,237,237,0
|
|
20230904,133100,66133897,237,234,237,234,1560
|
|
20230904,133000,65767325,236,235,236,234,1031
|
|
20230904,132900,65525554,235,235,235,235,1098
|
|
20230904,132800,65267524,235,236,236,235,33
|
|
20230904,132700,65259756,236,236,236,236,0
|
|
20230904,132600,65259756,236,236,236,236,0
|
|
20230904,132500,65259756,236,236,236,236,0
|
|
20230904,132400,65259756,236,236,236,236,0
|
|
20230904,132300,65259756,236,236,236,236,940
|
|
20230904,132200,65037916,236,236,236,236,0
|
|
20230904,132100,65037916,236,235,236,235,25
|
|
20230904,132000,65032029,236,236,236,236,0
|
|
20230904,131900,65032029,236,236,236,236,0
|
|
20230904,131800,65032029,236,233,236,233,8140
|
|
20230904,131700,63127290,235,235,235,235,0
|
|
20230904,131600,63127290,235,233,235,233,992
|
|
20230904,131500,62895671,234,234,234,234,203
|
|
20230904,131400,62848169,234,234,234,233,406
|
|
20230904,131300,62753468,234,234,234,234,549
|
|
20230904,131200,62625002,235,235,235,235,0
|
|
20230904,131100,62625002,235,235,235,235,0
|
|
20230904,131000,62625002,235,236,236,235,131
|
|
20230904,130900,62594196,236,236,236,236,200
|
|
20230904,130800,62546996,237,237,237,237,0
|
|
20230904,130700,62546996,237,237,237,237,126
|
|
20230904,130600,62517134,237,237,237,237,0
|
|
20230904,130500,62517134,237,237,237,237,0
|
|
20230904,130400,62517134,237,237,237,237,0
|
|
20230904,130300,62517134,237,237,237,237,0
|
|
20230904,130200,62517134,237,237,237,237,0
|
|
20230904,130100,62517134,237,237,237,237,0
|
|
20230904,130000,62517134,237,237,237,237,430
|
|
20230904,125900,62415224,238,238,238,238,0
|
|
20230904,125800,62415224,238,238,238,238,0
|
|
20230904,125700,62415224,238,237,238,237,900
|
|
20230904,125600,62201917,237,236,237,236,3000
|
|
20230904,125500,61492102,234,234,234,234,0
|
|
20230904,125400,61492102,234,234,234,234,50
|
|
20230904,125300,61480402,234,234,234,234,0
|
|
20230904,125200,61480402,234,234,234,234,851
|
|
20230904,125100,61281268,234,234,234,234,170
|
|
20230904,125000,61241488,235,235,235,235,149
|
|
20230904,124900,61206473,235,235,235,235,0
|
|
20230904,124800,61206473,235,235,235,235,0
|
|
20230904,124700,61206473,235,236,236,235,202
|
|
20230904,124600,61159001,237,237,237,237,2
|
|
20230904,124500,61158527,237,237,237,237,20
|
|
20230904,124400,61153787,237,237,237,237,0
|
|
20230904,124300,61153787,237,237,237,237,0
|
|
20230904,124200,61153787,237,237,237,237,0
|
|
20230904,124100,61153787,237,237,237,237,0
|
|
20230904,124000,61153787,237,237,237,237,0
|
|
20230904,123900,61153787,237,237,237,237,0
|
|
20230904,123800,61153787,237,237,237,237,0
|
|
20230904,123700,61153787,237,237,237,237,0
|
|
20230904,123600,61153787,237,237,237,237,0
|
|
20230904,123500,61153787,237,237,237,237,0
|
|
20230904,123400,61153787,237,237,237,237,20
|
|
20230904,123300,61149047,237,237,237,237,1000
|
|
20230904,123200,60912047,237,236,237,236,35
|
|
20230904,123100,60903760,236,236,236,236,0
|
|
20230904,123000,60903760,236,236,236,236,100
|
|
20230904,122900,60880160,236,235,236,234,287
|
|
20230904,122800,60812818,237,236,237,236,21
|
|
20230904,122700,60807851,233,233,233,233,0
|
|
20230904,122600,60807851,233,233,233,233,0
|
|
20230904,122500,60807851,233,233,233,233,0
|
|
20230904,122400,60807851,233,236,236,233,77506
|
|
20230904,122300,42655991,236,236,236,236,0
|
|
20230904,122200,42655991,236,236,236,236,0
|
|
20230904,122100,42655991,236,236,236,236,0
|
|
20230904,122000,42655991,236,236,236,236,0
|
|
20230904,121900,42655991,236,236,236,236,1000
|
|
20230904,121800,42419991,237,237,237,237,0
|
|
20230904,121700,42419991,237,237,237,237,0
|
|
20230904,121600,42419991,237,237,237,237,0
|
|
20230904,121500,42419991,237,237,237,237,57
|
|
20230904,121400,42406482,237,238,238,237,102
|
|
20230904,121300,42382306,238,238,238,238,0
|
|
20230904,121200,42382306,238,238,238,238,0
|
|
20230904,121100,42382306,238,238,238,238,0
|
|
20230904,121000,42382306,238,238,238,238,0
|
|
20230904,120900,42382306,238,238,238,238,52
|
|
20230904,120800,42369930,238,238,238,238,457
|
|
20230904,120700,42261164,238,238,238,238,0
|
|
20230904,120600,42261164,238,238,238,238,0
|
|
20230904,120500,42261164,238,238,238,238,50
|
|
20230904,120400,42249264,238,238,238,238,0
|
|
20230904,120300,42249264,238,238,238,238,0
|
|
20230904,120200,42249264,238,238,238,238,0
|
|
20230904,120100,42249264,238,238,238,238,0
|
|
20230904,120000,42249264,238,238,238,238,0
|
|
20230904,115900,42249264,238,238,238,238,0
|
|
20230904,115800,42249264,238,238,238,238,45
|
|
20230904,115700,42238554,238,238,238,238,18
|
|
20230904,115600,42234270,238,238,238,238,1042
|
|
20230904,115500,41986274,238,238,238,238,533
|
|
20230904,115400,41859420,238,238,238,238,98
|
|
20230904,115300,41836096,238,238,238,238,101
|
|
20230904,115200,41812058,238,238,238,238,102
|
|
20230904,115100,41787782,238,238,238,238,10
|
|
20230904,115000,41785402,238,238,238,238,0
|
|
20230904,114900,41785402,238,236,238,236,1915
|
|
20230904,114800,41332035,237,237,237,237,512
|
|
20230904,114700,41210691,238,238,238,238,0
|
|
20230904,114600,41210691,238,238,238,238,0
|
|
20230904,114500,41210691,238,238,238,238,0
|
|
20230904,114400,41210691,238,238,238,238,0
|
|
20230904,114300,41210691,238,236,238,235,4032
|
|
20230904,114200,40259065,237,237,237,237,9
|
|
20230904,114100,40256932,237,237,237,237,1
|
|
20230904,114000,40256695,237,237,237,237,10
|
|
20230904,113900,40254325,237,236,237,235,821
|
|
20230904,113800,40061004,236,236,236,236,0
|
|
20230904,113700,40061004,236,236,236,236,100
|
|
20230904,113600,40037404,236,236,236,236,10
|
|
20230904,113500,40035044,236,236,236,236,5
|
|
20230904,113400,40033864,236,236,236,236,0
|
|
20230904,113300,40033864,236,236,236,236,0
|
|
20230904,113200,40033864,236,236,236,236,0
|
|
20230904,113100,40033864,236,236,236,236,0
|
|
20230904,113000,40033864,236,236,236,236,31
|
|
20230904,112900,40026548,237,237,237,237,0
|
|
20230904,112800,40026548,237,237,237,237,0
|
|
20230904,112700,40026548,237,237,237,237,0
|
|
20230904,112600,40026548,237,237,237,237,0
|
|
20230904,112500,40026548,237,237,237,237,4
|
|
20230904,112400,40025600,237,237,237,237,0
|
|
20230904,112300,40025600,237,237,237,237,0
|
|
20230904,112200,40025600,237,237,237,237,0
|
|
20230904,112100,40025600,237,237,237,237,0
|
|
20230904,112000,40025600,237,237,237,237,445
|
|
20230904,111900,39920135,237,237,237,237,1019
|
|
20230904,111800,39678632,237,237,237,237,637
|
|
20230904,111700,39527663,237,237,237,237,2
|
|
20230904,111600,39527189,238,238,238,238,0
|
|
20230904,111500,39527189,238,238,238,238,0
|
|
20230904,111400,39527189,238,235,238,235,2261
|
|
20230904,111300,38995824,236,236,236,236,3000
|
|
20230904,111200,38287824,238,238,238,238,0
|
|
20230904,111100,38287824,238,238,238,238,0
|
|
20230904,111000,38287824,238,238,238,238,10
|
|
20230904,110900,38285444,238,238,238,238,0
|
|
20230904,110800,38285444,238,238,238,236,105
|
|
20230904,110700,38260624,238,238,238,238,500
|
|
20230904,110600,38141624,238,238,238,238,30
|
|
20230904,110500,38134484,238,237,238,235,5020
|
|
20230904,110400,36945114,235,237,237,235,4930
|
|
20230904,110300,35786489,237,237,237,237,0
|
|
20230904,110200,35786489,237,237,237,237,0
|
|
20230904,110100,35786489,237,237,237,237,0
|
|
20230904,110000,35786489,237,237,237,237,50
|
|
20230904,105900,35774639,236,236,236,236,0
|
|
20230904,105800,35774639,236,236,236,236,0
|
|
20230904,105700,35774639,236,236,236,236,0
|
|
20230904,105600,35774639,236,236,236,236,304
|
|
20230904,105500,35702895,236,236,236,236,15
|
|
20230904,105400,35699355,236,236,236,236,0
|
|
20230904,105300,35699355,236,236,236,236,0
|
|
20230904,105200,35699355,236,236,236,236,4
|
|
20230904,105100,35698411,236,236,236,236,0
|
|
20230904,105000,35698411,236,236,236,236,500
|
|
20230904,104900,35580411,236,236,236,236,1000
|
|
20230904,104800,35344411,236,236,236,236,0
|
|
20230904,104700,35344411,236,236,236,236,200
|
|
20230904,104600,35297211,236,236,236,236,0
|
|
20230904,104500,35297211,236,236,236,236,253
|
|
20230904,104400,35237503,236,236,236,236,300
|
|
20230904,104300,35166703,236,236,236,236,141
|
|
20230904,104200,35133427,236,236,236,236,8
|
|
20230904,104100,35131539,236,236,236,236,600
|
|
20230904,104000,34989939,237,237,237,237,100
|
|
20230904,103900,34966239,237,237,237,237,0
|
|
20230904,103800,34966239,237,237,237,237,0
|
|
20230904,103700,34966239,237,237,237,237,78
|
|
20230904,103600,34947753,237,237,237,237,100
|
|
20230904,103500,34924053,235,235,235,235,0
|
|
20230904,103400,34924053,235,236,236,235,5000
|
|
20230904,103300,33746800,238,238,238,238,0
|
|
20230904,103200,33746800,238,238,238,238,0
|
|
20230904,103100,33746800,238,238,238,238,0
|
|
20230904,103000,33746800,238,238,238,238,0
|
|
20230904,102900,33746800,238,238,238,238,0
|
|
20230904,102800,33746800,238,238,238,238,0
|
|
20230904,102700,33746800,238,238,238,238,0
|
|
20230904,102600,33746800,238,238,238,238,0
|
|
20230904,102500,33746800,238,238,238,238,0
|
|
20230904,102400,33746800,238,238,238,238,0
|
|
20230904,102300,33746800,238,238,238,238,0
|
|
20230904,102200,33746800,238,238,238,238,0
|
|
20230904,102100,33746800,238,237,238,237,2
|
|
20230904,102000,33746325,238,238,238,238,0
|
|
20230904,101900,33746325,238,238,238,238,0
|
|
20230904,101800,33746325,238,238,238,238,0
|
|
20230904,101700,33746325,238,238,238,238,0
|
|
20230904,101600,33746325,238,238,238,238,9
|
|
20230904,101500,33744183,238,238,238,238,0
|
|
20230904,101400,33744183,238,238,238,238,0
|
|
20230904,101300,33744183,238,238,238,238,0
|
|
20230904,101200,33744183,238,238,238,238,8
|
|
20230904,101100,33742279,238,238,238,238,0
|
|
20230904,101000,33742279,238,238,238,238,0
|
|
20230904,100900,33742279,238,238,238,238,0
|
|
20230904,100800,33742279,238,238,238,238,0
|
|
20230904,100700,33742279,238,238,238,238,32
|
|
20230904,100600,33734663,238,238,238,238,0
|
|
20230904,100500,33734663,238,238,238,238,0
|
|
20230904,100400,33734663,238,238,238,238,0
|
|
20230904,100300,33734663,238,238,238,238,0
|
|
20230904,100200,33734663,238,238,238,238,0
|
|
20230904,100100,33734663,238,238,238,237,5
|
|
20230904,100000,33733474,238,237,238,237,16
|
|
20230904,095900,33729677,235,235,235,235,0
|
|
20230904,095800,33729677,235,235,235,235,0
|
|
20230904,095700,33729677,235,235,235,235,2000
|
|
20230904,095600,33259677,235,235,235,235,2029
|
|
20230904,095500,32782862,238,238,238,238,6
|
|
20230904,095400,32781434,235,235,235,235,0
|
|
20230904,095300,32781434,235,238,238,235,262
|
|
20230904,095200,32719234,238,236,238,236,101
|
|
20230904,095100,32695384,235,235,235,235,0
|
|
20230904,095000,32695384,235,235,235,235,0
|
|
20230904,094900,32695384,235,235,235,235,0
|
|
20230904,094800,32695384,235,237,237,235,78
|
|
20230904,094700,32677038,238,238,238,238,1000
|
|
20230904,094600,32439038,238,238,238,238,100
|
|
20230904,094500,32415238,238,238,238,238,0
|
|
20230904,094400,32415238,238,238,238,238,0
|
|
20230904,094300,32415238,238,238,238,238,5
|
|
20230904,094200,32414048,235,238,238,235,2023
|
|
20230904,094100,31938634,238,238,238,238,7
|
|
20230904,094000,31936968,238,237,238,237,192
|
|
20230904,093900,31891444,237,237,237,237,109
|
|
20230904,093800,31865611,237,237,237,237,2837
|
|
20230904,093700,31193242,237,237,237,237,161
|
|
20230904,093600,31155085,237,238,238,234,13013
|
|
20230904,093500,28104021,233,233,233,233,0
|
|
20230904,093400,28104021,233,233,233,233,0
|
|
20230904,093300,28104021,233,239,239,233,59746
|
|
20230904,093200,14064347,239,238,239,238,14
|
|
20230904,093100,14061005,239,239,239,239,102
|
|
20230904,093000,14036627,239,239,239,239,1
|
|
20230904,092900,14036388,237,237,237,237,0
|
|
20230904,092800,14036388,237,237,237,237,0
|
|
20230904,092700,14036388,237,237,237,237,10
|
|
20230904,092600,14034018,237,237,237,237,0
|
|
20230904,092500,14034018,237,237,237,237,769
|
|
20230904,092400,13851765,237,237,237,237,200
|
|
20230904,092300,13804365,237,237,237,237,1303
|
|
20230904,092200,13495554,237,237,237,237,188
|
|
20230904,092100,13450998,237,237,237,237,0
|
|
20230904,092000,13450998,237,237,237,237,0
|
|
20230904,091900,13450998,237,237,237,237,0
|
|
20230904,091800,13450998,237,237,237,237,1137
|
|
20230904,091700,13181529,237,237,237,237,0
|
|
20230904,091600,13181529,237,238,238,237,289
|
|
20230904,091500,13112931,239,238,239,238,10285
|
|
20230904,091400,10654818,239,239,239,238,6
|
|
20230904,091300,10653387,239,239,239,239,113
|
|
20230904,091200,10626380,239,238,239,238,2536
|
|
20230904,091100,10022641,236,238,238,236,2360
|
|
20230904,091000,9465560,238,238,238,238,702
|
|
20230904,090900,9298484,238,238,238,238,220
|
|
20230904,090800,9246124,238,238,238,238,1069
|
|
20230904,090700,8991702,238,237,238,237,219
|
|
20230904,090600,8939715,238,238,238,238,668
|
|
20230904,090500,8780731,238,237,238,235,6016
|
|
20230904,090400,7360724,238,238,238,236,527
|
|
20230904,090300,7236296,237,236,238,235,3477
|
|
20230904,090200,6415275,238,238,238,236,307
|
|
20230904,090100,6342772,238,238,238,238,0
|
|
20230904,090000,6342772,238,238,238,236,26737
|