644 lines
28 KiB
CSV
644 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,194100,263907655,246,246,246,246,21919
|
|
20230825,194000,263907655,246,246,246,246,0
|
|
20230825,193900,263907655,246,246,246,246,0
|
|
20230825,193800,263907655,246,246,246,246,0
|
|
20230825,193700,263907655,246,246,246,246,0
|
|
20230825,193600,263907655,246,246,246,246,0
|
|
20230825,193500,263907655,246,246,246,246,0
|
|
20230825,193400,263907655,246,246,246,246,0
|
|
20230825,193300,263907655,246,246,246,246,0
|
|
20230825,193200,263907655,246,246,246,246,0
|
|
20230825,193100,263907655,246,246,246,246,0
|
|
20230825,193000,263907655,246,246,246,246,0
|
|
20230825,192900,263907655,246,246,246,246,0
|
|
20230825,192800,263907655,246,246,246,246,0
|
|
20230825,192700,263907655,246,246,246,246,0
|
|
20230825,192600,263907655,246,246,246,246,0
|
|
20230825,192500,263907655,246,246,246,246,0
|
|
20230825,192400,263907655,246,246,246,246,0
|
|
20230825,192300,263907655,246,246,246,246,0
|
|
20230825,192200,263907655,246,246,246,246,0
|
|
20230825,192100,263907655,246,246,246,246,0
|
|
20230825,192000,263907655,246,246,246,246,0
|
|
20230825,191900,263907655,246,246,246,246,0
|
|
20230825,191800,263907655,246,246,246,246,0
|
|
20230825,191700,263907655,246,246,246,246,0
|
|
20230825,191600,263907655,246,246,246,246,0
|
|
20230825,191500,263907655,246,246,246,246,0
|
|
20230825,191400,263907655,246,246,246,246,0
|
|
20230825,191300,263907655,246,246,246,246,0
|
|
20230825,191200,263907655,246,246,246,246,0
|
|
20230825,191100,263907655,246,246,246,246,21919
|
|
20230825,191000,263907655,246,246,246,246,0
|
|
20230825,190900,263907655,246,246,246,246,0
|
|
20230825,190800,263907655,246,246,246,246,0
|
|
20230825,190700,263907655,246,246,246,246,0
|
|
20230825,190600,263907655,246,246,246,246,0
|
|
20230825,190500,263907655,246,246,246,246,0
|
|
20230825,190400,263907655,246,246,246,246,0
|
|
20230825,190300,263907655,246,246,246,246,0
|
|
20230825,190200,263907655,246,246,246,246,0
|
|
20230825,190100,263907655,246,246,246,246,0
|
|
20230825,190000,263907655,246,246,246,246,0
|
|
20230825,185900,263907655,246,246,246,246,0
|
|
20230825,185800,263907655,246,246,246,246,0
|
|
20230825,185700,263907655,246,246,246,246,0
|
|
20230825,185600,263907655,246,246,246,246,0
|
|
20230825,185500,263907655,246,246,246,246,0
|
|
20230825,185400,263907655,246,246,246,246,0
|
|
20230825,185300,263907655,246,246,246,246,0
|
|
20230825,185200,263907655,246,246,246,246,0
|
|
20230825,185100,263907655,246,246,246,246,0
|
|
20230825,185000,263907655,246,246,246,246,0
|
|
20230825,184900,263907655,246,246,246,246,0
|
|
20230825,184800,263907655,246,246,246,246,0
|
|
20230825,184700,263907655,246,246,246,246,0
|
|
20230825,184600,263907655,246,246,246,246,0
|
|
20230825,184500,263907655,246,246,246,246,0
|
|
20230825,184400,263907655,246,246,246,246,0
|
|
20230825,184300,263907655,246,246,246,246,0
|
|
20230825,184200,263907655,246,246,246,246,0
|
|
20230825,184100,263907655,246,246,246,246,21919
|
|
20230825,184000,263907655,246,246,246,246,0
|
|
20230825,183900,263907655,246,246,246,246,0
|
|
20230825,183800,263907655,246,246,246,246,0
|
|
20230825,183700,263907655,246,246,246,246,0
|
|
20230825,183600,263907655,246,246,246,246,0
|
|
20230825,183500,263907655,246,246,246,246,0
|
|
20230825,183400,263907655,246,246,246,246,0
|
|
20230825,183300,263907655,246,246,246,246,0
|
|
20230825,183200,263907655,246,246,246,246,0
|
|
20230825,183100,263907655,246,246,246,246,0
|
|
20230825,183000,263907655,246,246,246,246,0
|
|
20230825,182900,263907655,246,246,246,246,0
|
|
20230825,182800,263907655,246,246,246,246,0
|
|
20230825,182700,263907655,246,246,246,246,0
|
|
20230825,182600,263907655,246,246,246,246,0
|
|
20230825,182500,263907655,246,246,246,246,0
|
|
20230825,182400,263907655,246,246,246,246,0
|
|
20230825,182300,263907655,246,246,246,246,0
|
|
20230825,182200,263907655,246,246,246,246,0
|
|
20230825,182100,263907655,246,246,246,246,0
|
|
20230825,182000,263907655,246,246,246,246,0
|
|
20230825,181900,263907655,246,246,246,246,0
|
|
20230825,181800,263907655,246,246,246,246,0
|
|
20230825,181700,263907655,246,246,246,246,0
|
|
20230825,181600,263907655,246,246,246,246,0
|
|
20230825,181500,263907655,246,246,246,246,0
|
|
20230825,181400,263907655,246,246,246,246,0
|
|
20230825,181300,263907655,246,246,246,246,0
|
|
20230825,181200,263907655,246,246,246,246,0
|
|
20230825,181100,263907655,246,246,246,246,21919
|
|
20230825,181000,263907655,246,246,246,246,0
|
|
20230825,180900,263907655,246,246,246,246,0
|
|
20230825,180800,263907655,246,246,246,246,0
|
|
20230825,180700,263907655,246,246,246,246,0
|
|
20230825,180600,263907655,246,246,246,246,0
|
|
20230825,180500,263907655,246,246,246,246,0
|
|
20230825,180400,263907655,246,246,246,246,0
|
|
20230825,180300,263907655,246,246,246,246,0
|
|
20230825,180200,263907655,246,246,246,246,0
|
|
20230825,180100,263907655,246,246,246,246,0
|
|
20230825,180000,263907655,246,246,246,246,0
|
|
20230825,175900,263907655,246,246,246,246,0
|
|
20230825,175800,263907655,246,246,246,246,0
|
|
20230825,175700,263907655,246,246,246,246,0
|
|
20230825,175600,263907655,246,246,246,246,0
|
|
20230825,175500,263907655,246,246,246,246,0
|
|
20230825,175400,263907655,246,246,246,246,0
|
|
20230825,175300,263907655,246,246,246,246,0
|
|
20230825,175200,263907655,246,246,246,246,0
|
|
20230825,175100,263907655,246,246,246,246,0
|
|
20230825,175000,263907655,246,246,246,246,0
|
|
20230825,174900,263907655,246,246,246,246,0
|
|
20230825,174800,263907655,246,246,246,246,0
|
|
20230825,174700,263907655,246,246,246,246,0
|
|
20230825,174600,263907655,246,246,246,246,0
|
|
20230825,174500,263907655,246,246,246,246,0
|
|
20230825,174400,263907655,246,246,246,246,0
|
|
20230825,174300,263907655,246,246,246,246,0
|
|
20230825,174200,263907655,246,246,246,246,0
|
|
20230825,174100,263907655,246,246,246,246,21919
|
|
20230825,174000,263907655,246,246,246,246,0
|
|
20230825,173900,263907655,246,246,246,246,0
|
|
20230825,173800,263907655,246,246,246,246,0
|
|
20230825,173700,263907655,246,246,246,246,0
|
|
20230825,173600,263907655,246,246,246,246,0
|
|
20230825,173500,263907655,246,246,246,246,0
|
|
20230825,173400,263907655,246,246,246,246,0
|
|
20230825,173300,263907655,246,246,246,246,0
|
|
20230825,173200,263907655,246,246,246,246,0
|
|
20230825,173100,263907655,246,246,246,246,0
|
|
20230825,173000,263907655,246,246,246,246,0
|
|
20230825,172900,263907655,246,246,246,246,0
|
|
20230825,172800,263907655,246,246,246,246,0
|
|
20230825,172700,263907655,246,246,246,246,0
|
|
20230825,172600,263907655,246,246,246,246,0
|
|
20230825,172500,263907655,246,246,246,246,0
|
|
20230825,172400,263907655,246,246,246,246,0
|
|
20230825,172300,263907655,246,246,246,246,0
|
|
20230825,172200,263907655,246,246,246,246,0
|
|
20230825,172100,263907655,246,246,246,246,0
|
|
20230825,172000,263907655,246,246,246,246,0
|
|
20230825,171900,263907655,246,246,246,246,0
|
|
20230825,171800,263907655,246,246,246,246,0
|
|
20230825,171700,263907655,246,246,246,246,0
|
|
20230825,171600,263907655,246,246,246,246,0
|
|
20230825,171500,263907655,246,246,246,246,0
|
|
20230825,171400,263907655,246,246,246,246,0
|
|
20230825,171300,263907655,246,246,246,246,0
|
|
20230825,171200,263907655,246,246,246,246,0
|
|
20230825,171100,263907655,246,246,246,246,21919
|
|
20230825,171000,263907655,246,246,246,246,0
|
|
20230825,170900,263907655,246,246,246,246,0
|
|
20230825,170800,263907655,246,246,246,246,0
|
|
20230825,170700,263907655,246,246,246,246,0
|
|
20230825,170600,263907655,246,246,246,246,0
|
|
20230825,170500,263907655,246,246,246,246,0
|
|
20230825,170400,263907655,246,246,246,246,0
|
|
20230825,170300,263907655,246,246,246,246,0
|
|
20230825,170200,263907655,246,246,246,246,0
|
|
20230825,170100,263907655,246,246,246,246,0
|
|
20230825,170000,263907655,246,246,246,246,0
|
|
20230825,165900,263907655,246,246,246,246,0
|
|
20230825,165800,263907655,246,246,246,246,0
|
|
20230825,165700,263907655,246,246,246,246,0
|
|
20230825,165600,263907655,246,246,246,246,0
|
|
20230825,165500,263907655,246,246,246,246,0
|
|
20230825,165400,263907655,246,246,246,246,0
|
|
20230825,165300,263907655,246,246,246,246,0
|
|
20230825,165200,263907655,246,246,246,246,0
|
|
20230825,165100,263907655,246,246,246,246,0
|
|
20230825,165000,263907655,246,246,246,246,0
|
|
20230825,164900,263907655,246,246,246,246,0
|
|
20230825,164800,263907655,246,246,246,246,0
|
|
20230825,164700,263907655,246,246,246,246,0
|
|
20230825,164600,263907655,246,246,246,246,0
|
|
20230825,164500,263907655,246,246,246,246,0
|
|
20230825,164400,263907655,246,246,246,246,0
|
|
20230825,164300,263907655,246,246,246,246,0
|
|
20230825,164200,263907655,246,246,246,246,0
|
|
20230825,164100,263907655,246,246,246,246,21919
|
|
20230825,164000,263907655,246,246,246,246,0
|
|
20230825,163900,263907655,246,246,246,246,0
|
|
20230825,163800,263907655,246,246,246,246,0
|
|
20230825,163700,263907655,246,246,246,246,0
|
|
20230825,163600,263907655,246,246,246,246,0
|
|
20230825,163500,263907655,246,246,246,246,0
|
|
20230825,163400,263907655,246,246,246,246,0
|
|
20230825,163300,263907655,246,246,246,246,0
|
|
20230825,163200,263907655,246,246,246,246,0
|
|
20230825,163100,263907655,246,246,246,246,0
|
|
20230825,163000,263907655,246,246,246,246,0
|
|
20230825,162900,263907655,246,246,246,246,0
|
|
20230825,162800,263907655,246,246,246,246,0
|
|
20230825,162700,263907655,246,246,246,246,0
|
|
20230825,162600,263907655,246,246,246,246,0
|
|
20230825,162500,263907655,246,246,246,246,0
|
|
20230825,162400,263907655,246,246,246,246,0
|
|
20230825,162300,263907655,246,246,246,246,0
|
|
20230825,162200,263907655,246,246,246,246,0
|
|
20230825,162100,263907655,246,246,246,246,0
|
|
20230825,162000,263907655,246,246,246,246,0
|
|
20230825,161900,263907655,246,246,246,246,0
|
|
20230825,161800,263907655,246,246,246,246,0
|
|
20230825,161700,263907655,246,246,246,246,0
|
|
20230825,161600,263907655,246,246,246,246,0
|
|
20230825,161500,263907655,246,246,246,246,0
|
|
20230825,161400,263907655,246,246,246,246,0
|
|
20230825,161300,263907655,246,246,246,246,0
|
|
20230825,161200,263907655,246,246,246,246,0
|
|
20230825,161100,263907655,246,246,246,246,21919
|
|
20230825,161000,263907655,246,246,246,246,0
|
|
20230825,160900,263907655,246,246,246,246,0
|
|
20230825,160800,263907655,246,246,246,246,0
|
|
20230825,160700,263907655,246,246,246,246,0
|
|
20230825,160600,263907655,246,246,246,246,0
|
|
20230825,160500,263907655,246,246,246,246,0
|
|
20230825,160400,263907655,246,246,246,246,0
|
|
20230825,160300,263907655,246,246,246,246,0
|
|
20230825,160200,263907655,246,246,246,246,0
|
|
20230825,160100,263907655,246,246,246,246,0
|
|
20230825,160000,263907655,246,246,246,246,0
|
|
20230825,155900,263907655,246,246,246,246,0
|
|
20230825,155800,263907655,246,246,246,246,0
|
|
20230825,155700,263907655,246,246,246,246,0
|
|
20230825,155600,263907655,246,246,246,246,0
|
|
20230825,155500,263907655,246,246,246,246,0
|
|
20230825,155400,263907655,246,246,246,246,0
|
|
20230825,155300,263907655,246,246,246,246,0
|
|
20230825,155200,263907655,246,246,246,246,0
|
|
20230825,155100,263907655,246,246,246,246,0
|
|
20230825,155000,263907655,246,246,246,246,0
|
|
20230825,154900,263907655,246,246,246,246,0
|
|
20230825,154800,263907655,246,246,246,246,0
|
|
20230825,154700,263907655,246,246,246,246,0
|
|
20230825,154600,263907655,246,246,246,246,0
|
|
20230825,154500,263907655,246,246,246,246,0
|
|
20230825,154400,263907655,246,246,246,246,0
|
|
20230825,154300,263907655,246,246,246,246,0
|
|
20230825,154200,263907655,246,246,246,246,0
|
|
20230825,154100,263907655,246,246,246,246,21919
|
|
20230825,154000,263907655,246,246,246,246,0
|
|
20230825,153900,263907655,246,246,246,246,0
|
|
20230825,153800,263907655,246,246,246,246,0
|
|
20230825,153700,263907655,246,246,246,246,0
|
|
20230825,153600,263907655,246,246,246,246,0
|
|
20230825,153500,263907655,246,246,246,246,0
|
|
20230825,153400,263907655,246,246,246,246,0
|
|
20230825,153300,263907655,246,246,246,246,0
|
|
20230825,153200,263907655,246,246,246,246,0
|
|
20230825,153100,263907655,246,246,246,246,0
|
|
20230825,153000,263907655,246,246,246,246,21919
|
|
20230825,152900,258515581,245,245,245,245,0
|
|
20230825,152800,258515581,245,245,245,245,0
|
|
20230825,152700,258515581,245,245,245,245,0
|
|
20230825,152600,258515581,245,245,245,245,0
|
|
20230825,152500,258515581,245,245,245,245,0
|
|
20230825,152400,258515581,245,245,245,245,0
|
|
20230825,152300,258515581,245,245,245,245,0
|
|
20230825,152200,258515581,245,245,245,245,0
|
|
20230825,152100,258515581,245,245,245,245,0
|
|
20230825,152000,258515581,245,245,245,245,0
|
|
20230825,151900,258515581,245,245,245,245,694
|
|
20230825,151800,258345551,246,246,246,246,0
|
|
20230825,151700,258345551,246,245,246,245,98
|
|
20230825,151600,258321540,246,246,246,246,0
|
|
20230825,151500,258321540,246,245,246,245,111
|
|
20230825,151400,258294340,246,246,246,245,106
|
|
20230825,151300,258268274,246,246,246,245,2589
|
|
20230825,151200,257631480,246,245,246,245,3855
|
|
20230825,151100,256687001,245,244,245,244,2601
|
|
20230825,151000,256052347,244,244,244,244,1543
|
|
20230825,150900,255675855,244,244,244,244,41
|
|
20230825,150800,255665851,244,244,244,244,1
|
|
20230825,150700,255665607,243,243,243,243,13416
|
|
20230825,150600,252405519,243,243,243,243,0
|
|
20230825,150500,252405519,243,243,243,243,0
|
|
20230825,150400,252405519,243,243,243,243,1
|
|
20230825,150300,252405276,242,242,242,242,100
|
|
20230825,150200,252381076,243,243,243,243,0
|
|
20230825,150100,252381076,243,243,243,243,0
|
|
20230825,150000,252381076,243,242,243,242,10125
|
|
20230825,145900,249930825,242,242,242,242,23
|
|
20230825,145800,249925259,242,242,242,242,38
|
|
20230825,145700,249916063,242,242,242,242,505
|
|
20230825,145600,249793853,243,243,243,243,0
|
|
20230825,145500,249793853,243,243,243,243,0
|
|
20230825,145400,249793853,243,243,243,243,0
|
|
20230825,145300,249793853,243,243,243,243,144
|
|
20230825,145200,249758861,243,243,243,243,1000
|
|
20230825,145100,249515861,243,241,243,241,1512
|
|
20230825,145000,249150216,242,242,242,242,755
|
|
20230825,144900,248967506,242,242,242,242,246
|
|
20230825,144800,248907974,242,242,242,242,204
|
|
20230825,144700,248858606,243,243,243,243,5
|
|
20230825,144600,248857391,242,242,242,242,1
|
|
20230825,144500,248857149,242,242,242,242,2
|
|
20230825,144400,248856665,243,243,243,243,0
|
|
20230825,144300,248856665,243,243,243,243,2
|
|
20230825,144200,248856179,242,242,242,242,1700
|
|
20230825,144100,248444779,242,242,242,242,21520
|
|
20230825,144000,243236939,243,243,243,243,0
|
|
20230825,143900,243236939,243,242,243,242,1001
|
|
20230825,143800,242994696,243,243,243,243,0
|
|
20230825,143700,242994696,243,243,243,243,1
|
|
20230825,143600,242994453,242,242,243,242,1887
|
|
20230825,143500,242537784,243,243,243,243,50
|
|
20230825,143400,242525634,243,243,243,243,17076
|
|
20230825,143300,238376166,244,244,244,244,1
|
|
20230825,143200,238375922,243,243,243,243,0
|
|
20230825,143100,238375922,243,243,243,243,0
|
|
20230825,143000,238375922,243,243,243,243,50
|
|
20230825,142900,238363772,244,244,244,244,2
|
|
20230825,142800,238363284,243,243,243,243,0
|
|
20230825,142700,238363284,243,243,243,243,0
|
|
20230825,142600,238363284,243,243,243,243,1
|
|
20230825,142500,238363041,244,244,244,244,1
|
|
20230825,142400,238362797,243,243,243,243,0
|
|
20230825,142300,238362797,243,243,243,243,5
|
|
20230825,142200,238361582,243,243,243,243,0
|
|
20230825,142100,238361582,243,243,243,243,0
|
|
20230825,142000,238361582,243,243,243,243,0
|
|
20230825,141900,238361582,243,243,243,243,100
|
|
20230825,141800,238337282,243,243,243,243,2000
|
|
20230825,141700,237851282,243,243,243,243,0
|
|
20230825,141600,237851282,243,244,244,243,1001
|
|
20230825,141500,237608038,244,244,244,244,0
|
|
20230825,141400,237608038,244,244,244,244,108
|
|
20230825,141300,237581686,244,244,244,244,2
|
|
20230825,141200,237581198,243,243,243,243,0
|
|
20230825,141100,237581198,243,243,243,243,0
|
|
20230825,141000,237581198,243,243,243,243,1000
|
|
20230825,140900,237338198,244,244,244,244,4
|
|
20230825,140800,237337222,244,244,244,244,0
|
|
20230825,140700,237337222,244,244,244,244,0
|
|
20230825,140600,237337222,244,244,244,244,99
|
|
20230825,140500,237313066,244,244,244,244,0
|
|
20230825,140400,237313066,244,244,244,244,20
|
|
20230825,140300,237308186,244,244,244,244,0
|
|
20230825,140200,237308186,244,243,244,243,2002
|
|
20230825,140100,236821698,243,243,243,243,0
|
|
20230825,140000,236821698,243,243,243,243,0
|
|
20230825,135900,236821698,243,243,243,243,161
|
|
20230825,135800,236782575,243,243,243,243,218
|
|
20230825,135700,236729601,244,244,244,244,0
|
|
20230825,135600,236729601,244,244,244,244,0
|
|
20230825,135500,236729601,244,244,244,244,1
|
|
20230825,135400,236729357,243,243,243,243,476
|
|
20230825,135300,236613689,244,244,244,244,0
|
|
20230825,135200,236613689,244,244,244,244,183
|
|
20230825,135100,236569037,244,244,244,244,520
|
|
20230825,135000,236442157,244,244,244,244,17001
|
|
20230825,134900,232293913,245,245,245,245,72
|
|
20230825,134800,232276273,245,245,245,245,2
|
|
20230825,134700,232275783,245,245,245,245,0
|
|
20230825,134600,232275783,245,245,245,245,0
|
|
20230825,134500,232275783,245,245,245,245,0
|
|
20230825,134400,232275783,245,245,245,245,0
|
|
20230825,134300,232275783,245,245,245,245,0
|
|
20230825,134200,232275783,245,245,245,245,0
|
|
20230825,134100,232275783,245,245,245,245,200
|
|
20230825,134000,232226783,245,245,245,245,1
|
|
20230825,133900,232226538,245,245,245,245,300
|
|
20230825,133800,232153038,245,245,245,245,0
|
|
20230825,133700,232153038,245,245,245,245,200
|
|
20230825,133600,232104038,245,245,245,245,2000
|
|
20230825,133500,231614038,245,245,245,245,3001
|
|
20230825,133400,230878793,245,245,245,245,5
|
|
20230825,133300,230877568,245,245,245,245,0
|
|
20230825,133200,230877568,245,245,245,245,0
|
|
20230825,133100,230877568,245,245,245,245,0
|
|
20230825,133000,230877568,245,245,245,245,1
|
|
20230825,132900,230877323,244,244,244,244,0
|
|
20230825,132800,230877323,244,244,244,244,100
|
|
20230825,132700,230852923,244,244,244,244,5
|
|
20230825,132600,230851703,245,245,245,245,1
|
|
20230825,132500,230851458,244,244,244,244,4181
|
|
20230825,132400,229831294,245,245,245,245,119
|
|
20230825,132300,229802139,246,246,246,246,0
|
|
20230825,132200,229802139,246,246,246,246,0
|
|
20230825,132100,229802139,246,245,246,245,4001
|
|
20230825,132000,228821893,246,246,246,246,0
|
|
20230825,131900,228821893,246,246,246,246,400
|
|
20230825,131800,228723493,246,245,246,245,21935
|
|
20230825,131700,223349415,245,245,245,245,5000
|
|
20230825,131600,222124415,245,245,245,245,850
|
|
20230825,131500,221916165,245,245,245,245,0
|
|
20230825,131400,221916165,245,245,245,245,0
|
|
20230825,131300,221916165,245,245,245,245,39
|
|
20230825,131200,221906610,245,244,245,243,11742
|
|
20230825,131100,219041446,244,244,244,244,93
|
|
20230825,131000,219018754,245,245,245,245,2
|
|
20230825,130900,219018264,245,245,245,245,1
|
|
20230825,130800,219018019,245,242,245,242,20905
|
|
20230825,130700,213934298,242,242,242,242,21
|
|
20230825,130600,213929216,241,241,241,241,0
|
|
20230825,130500,213929216,241,241,241,241,0
|
|
20230825,130400,213929216,241,241,241,241,0
|
|
20230825,130300,213929216,241,241,241,241,0
|
|
20230825,130200,213929216,241,241,241,241,1
|
|
20230825,130100,213928975,242,242,242,242,0
|
|
20230825,130000,213928975,242,242,242,242,0
|
|
20230825,125900,213928975,242,242,242,242,0
|
|
20230825,125800,213928975,242,242,242,241,20202
|
|
20230825,125700,209060091,243,243,243,243,0
|
|
20230825,125600,209060091,243,243,243,243,0
|
|
20230825,125500,209060091,243,242,243,242,4058
|
|
20230825,125400,208077992,243,241,243,241,24465
|
|
20230825,125300,202165800,241,241,241,241,200
|
|
20230825,125200,202117600,241,241,241,241,0
|
|
20230825,125100,202117600,241,241,241,241,0
|
|
20230825,125000,202117600,241,241,241,241,329
|
|
20230825,124900,202038311,241,239,241,239,7501
|
|
20230825,124800,200240679,240,240,240,240,0
|
|
20230825,124700,200240679,240,240,240,240,0
|
|
20230825,124600,200240679,240,240,240,240,12
|
|
20230825,124500,200237799,240,240,240,240,51
|
|
20230825,124400,200225559,240,240,240,240,0
|
|
20230825,124300,200225559,240,239,240,239,1902
|
|
20230825,124200,199770979,239,240,240,239,51
|
|
20230825,124100,199758740,240,240,240,240,0
|
|
20230825,124000,199758740,240,240,240,240,4173
|
|
20230825,123900,198757220,240,240,240,240,806
|
|
20230825,123800,198563780,240,240,240,240,0
|
|
20230825,123700,198563780,240,240,240,240,305
|
|
20230825,123600,198490580,240,240,240,240,40
|
|
20230825,123500,198480980,240,240,240,240,0
|
|
20230825,123400,198480980,240,240,240,240,100
|
|
20230825,123300,198456980,240,240,240,240,200
|
|
20230825,123200,198408980,240,240,240,240,104
|
|
20230825,123100,198384020,240,240,240,240,0
|
|
20230825,123000,198384020,240,240,240,240,0
|
|
20230825,122900,198384020,240,240,240,240,2083
|
|
20230825,122800,197884100,240,240,240,240,0
|
|
20230825,122700,197884100,240,239,240,239,6016
|
|
20230825,122600,196446275,239,239,239,239,200
|
|
20230825,122500,196398475,239,239,239,239,0
|
|
20230825,122400,196398475,239,238,239,238,3502
|
|
20230825,122300,195564997,238,240,240,237,88500
|
|
20230825,122200,174492744,240,240,240,240,0
|
|
20230825,122100,174492744,240,240,240,240,5300
|
|
20230825,122000,173220744,240,240,240,240,0
|
|
20230825,121900,173220744,240,240,240,240,5000
|
|
20230825,121800,172020744,241,241,241,241,0
|
|
20230825,121700,172020744,241,241,241,241,0
|
|
20230825,121600,172020744,241,241,241,241,10
|
|
20230825,121500,172018334,241,241,241,241,0
|
|
20230825,121400,172018334,241,241,241,241,0
|
|
20230825,121300,172018334,241,241,241,241,0
|
|
20230825,121200,172018334,241,241,241,241,0
|
|
20230825,121100,172018334,241,241,241,241,0
|
|
20230825,121000,172018334,241,241,241,241,700
|
|
20230825,120900,171849634,241,241,241,241,19
|
|
20230825,120800,171845055,241,241,241,241,0
|
|
20230825,120700,171845055,241,241,241,241,1000
|
|
20230825,120600,171604055,241,241,241,241,100
|
|
20230825,120500,171579955,241,241,241,241,0
|
|
20230825,120400,171579955,241,241,241,241,0
|
|
20230825,120300,171579955,241,241,241,241,190
|
|
20230825,120200,171534165,241,241,241,241,200
|
|
20230825,120100,171485965,241,241,241,241,2
|
|
20230825,120000,171485483,241,241,241,241,55
|
|
20230825,115900,171472228,241,241,241,241,100
|
|
20230825,115800,171448128,241,241,241,241,100
|
|
20230825,115700,171424028,241,241,241,241,0
|
|
20230825,115600,171424028,241,241,241,241,1100
|
|
20230825,115500,171158928,241,241,241,241,1000
|
|
20230825,115400,170917928,241,241,241,241,5
|
|
20230825,115300,170916723,241,241,241,241,0
|
|
20230825,115200,170916723,241,241,241,241,0
|
|
20230825,115100,170916723,241,241,241,241,2
|
|
20230825,115000,170916241,241,240,241,240,15
|
|
20230825,114900,170912640,241,241,241,241,0
|
|
20230825,114800,170912640,241,241,241,241,0
|
|
20230825,114700,170912640,241,241,241,241,0
|
|
20230825,114600,170912640,241,242,242,241,305
|
|
20230825,114500,170839130,242,242,242,242,0
|
|
20230825,114400,170839130,242,242,242,242,0
|
|
20230825,114300,170839130,242,242,242,242,36
|
|
20230825,114200,170830418,241,241,241,240,34868
|
|
20230825,114100,162427231,240,239,241,239,14882
|
|
20230825,114000,158861709,238,239,239,235,103286
|
|
20230825,113900,134385368,239,241,241,237,70104
|
|
20230825,113800,117701820,240,240,240,240,0
|
|
20230825,113700,117701820,240,240,240,240,10001
|
|
20230825,113600,115301580,242,242,242,237,120422
|
|
20230825,113500,86548661,243,243,243,243,600
|
|
20230825,113400,86402861,243,243,243,243,5500
|
|
20230825,113300,85066361,243,243,243,243,300
|
|
20230825,113200,84993461,243,243,243,243,0
|
|
20230825,113100,84993461,243,243,243,243,0
|
|
20230825,113000,84993461,243,243,243,243,1
|
|
20230825,112900,84993218,243,243,243,243,1
|
|
20230825,112800,84992975,242,241,242,240,20010
|
|
20230825,112700,80170687,241,242,242,241,30000
|
|
20230825,112600,72930974,245,245,245,241,90405
|
|
20230825,112500,50925166,245,245,245,245,0
|
|
20230825,112400,50925166,245,245,245,245,834
|
|
20230825,112300,50720836,245,245,245,245,5300
|
|
20230825,112200,49422336,246,246,246,246,0
|
|
20230825,112100,49422336,246,246,246,246,0
|
|
20230825,112000,49422336,246,246,246,246,0
|
|
20230825,111900,49422336,246,246,246,246,0
|
|
20230825,111800,49422336,246,246,246,246,0
|
|
20230825,111700,49422336,246,246,246,246,0
|
|
20230825,111600,49422336,246,246,246,246,0
|
|
20230825,111500,49422336,246,246,246,246,0
|
|
20230825,111400,49422336,246,246,246,246,0
|
|
20230825,111300,49422336,246,246,246,246,0
|
|
20230825,111200,49422336,246,246,246,246,0
|
|
20230825,111100,49422336,246,246,246,246,3
|
|
20230825,111000,49421598,245,245,245,245,0
|
|
20230825,110900,49421598,245,245,245,245,0
|
|
20230825,110800,49421598,245,245,245,245,6
|
|
20230825,110700,49420128,245,245,245,245,0
|
|
20230825,110600,49420128,245,245,245,245,148
|
|
20230825,110500,49383868,246,246,246,246,40
|
|
20230825,110400,49374028,246,245,246,245,822
|
|
20230825,110300,49172616,245,245,245,245,764
|
|
20230825,110200,48985436,246,246,246,246,2033
|
|
20230825,110100,48485318,245,245,245,245,3
|
|
20230825,110000,48484583,246,246,246,246,0
|
|
20230825,105900,48484583,246,246,246,246,300
|
|
20230825,105800,48410783,246,246,246,246,300
|
|
20230825,105700,48336983,246,246,246,246,0
|
|
20230825,105600,48336983,246,246,246,246,400
|
|
20230825,105500,48238583,246,246,246,246,100
|
|
20230825,105400,48213983,245,245,245,245,5025
|
|
20230825,105300,46982858,245,245,245,245,0
|
|
20230825,105200,46982858,245,245,245,245,1
|
|
20230825,105100,46982613,244,244,244,244,452
|
|
20230825,105000,46872325,244,244,244,244,1
|
|
20230825,104900,46872081,245,245,245,245,120
|
|
20230825,104800,46842681,244,244,244,244,0
|
|
20230825,104700,46842681,244,244,244,244,0
|
|
20230825,104600,46842681,244,245,245,244,792
|
|
20230825,104500,46649431,245,245,245,245,0
|
|
20230825,104400,46649431,245,245,245,245,0
|
|
20230825,104300,46649431,245,245,245,245,0
|
|
20230825,104200,46649431,245,245,245,245,69
|
|
20230825,104100,46632526,245,245,245,245,5
|
|
20230825,104000,46631301,245,245,245,245,7509
|
|
20230825,103900,44791596,246,246,246,246,1000
|
|
20230825,103800,44545596,246,246,246,246,0
|
|
20230825,103700,44545596,246,246,246,246,100
|
|
20230825,103600,44520996,245,245,245,245,1
|
|
20230825,103500,44520751,245,245,245,245,5101
|
|
20230825,103400,43271006,245,245,245,245,0
|
|
20230825,103300,43271006,245,245,245,245,13
|
|
20230825,103200,43267821,245,245,245,245,12
|
|
20230825,103100,43264881,244,244,244,244,0
|
|
20230825,103000,43264881,244,244,244,244,3
|
|
20230825,102900,43264149,244,244,244,244,3431
|
|
20230825,102800,42426985,245,245,245,245,0
|
|
20230825,102700,42426985,245,245,245,245,0
|
|
20230825,102600,42426985,245,245,245,245,0
|
|
20230825,102500,42426985,245,245,245,245,0
|
|
20230825,102400,42426985,245,245,245,245,0
|
|
20230825,102300,42426985,245,245,245,245,0
|
|
20230825,102200,42426985,245,245,245,245,0
|
|
20230825,102100,42426985,245,245,245,245,0
|
|
20230825,102000,42426985,245,244,245,244,10096
|
|
20230825,101900,39953561,245,245,245,245,4
|
|
20230825,101800,39952581,245,245,245,245,1
|
|
20230825,101700,39952336,244,244,244,244,0
|
|
20230825,101600,39952336,244,244,244,244,1
|
|
20230825,101500,39952092,245,245,245,245,1
|
|
20230825,101400,39951847,245,245,245,245,5398
|
|
20230825,101300,38629337,246,246,246,246,0
|
|
20230825,101200,38629337,246,246,246,246,0
|
|
20230825,101100,38629337,246,246,246,246,2393
|
|
20230825,101000,38040659,246,246,246,246,0
|
|
20230825,100900,38040659,246,246,246,246,177
|
|
20230825,100800,37997117,248,247,248,247,8830
|
|
20230825,100700,35815703,247,247,247,247,0
|
|
20230825,100600,35815703,247,247,247,247,10
|
|
20230825,100500,35813233,248,248,248,248,0
|
|
20230825,100400,35813233,248,248,248,248,0
|
|
20230825,100300,35813233,248,248,248,248,0
|
|
20230825,100200,35813233,248,247,248,247,27
|
|
20230825,100100,35806538,248,248,248,248,0
|
|
20230825,100000,35806538,248,246,248,246,5534
|
|
20230825,095900,34439579,246,246,246,246,2456
|
|
20230825,095800,33835403,246,246,246,246,100
|
|
20230825,095700,33810803,245,246,246,245,4682
|
|
20230825,095600,32659131,245,245,245,245,0
|
|
20230825,095500,32659131,245,245,245,245,0
|
|
20230825,095400,32659131,245,245,245,245,4574
|
|
20230825,095300,31538501,245,245,245,245,4135
|
|
20230825,095200,30525426,245,245,245,245,0
|
|
20230825,095100,30525426,245,245,245,245,246
|
|
20230825,095000,30465156,245,245,245,245,0
|
|
20230825,094900,30465156,245,245,245,245,22348
|
|
20230825,094800,24989896,245,245,245,245,581
|
|
20230825,094700,24847551,245,245,245,245,5155
|
|
20230825,094600,23584576,246,246,246,246,0
|
|
20230825,094500,23584576,246,246,246,245,34
|
|
20230825,094400,23576227,246,246,246,246,2
|
|
20230825,094300,23575735,246,246,246,246,0
|
|
20230825,094200,23575735,246,246,246,246,2
|
|
20230825,094100,23575243,245,245,245,245,0
|
|
20230825,094000,23575243,245,245,245,245,274
|
|
20230825,093900,23508113,245,246,246,245,4
|
|
20230825,093800,23507131,246,247,247,246,4416
|
|
20230825,093700,22420791,247,246,247,246,2219
|
|
20230825,093600,21874916,247,247,247,247,2
|
|
20230825,093500,21874422,247,247,247,247,10
|
|
20230825,093400,21871952,247,247,247,247,22
|
|
20230825,093300,21866518,247,247,247,247,1
|
|
20230825,093200,21866271,247,247,247,247,10
|
|
20230825,093100,21863801,247,247,247,247,0
|
|
20230825,093000,21863801,247,248,248,247,4401
|
|
20230825,092900,20775254,248,248,248,248,0
|
|
20230825,092800,20775254,248,247,248,247,4240
|
|
20230825,092700,19727973,247,246,247,245,12005
|
|
20230825,092600,16772719,246,246,246,246,3
|
|
20230825,092500,16771981,247,245,247,245,12
|
|
20230825,092400,16769032,245,245,246,245,5787
|
|
20230825,092300,15345484,245,246,247,245,7496
|
|
20230825,092200,13501487,246,246,246,246,0
|
|
20230825,092100,13501487,246,246,246,246,2010
|
|
20230825,092000,13007027,246,246,246,246,2974
|
|
20230825,091900,12275423,247,246,247,246,343
|
|
20230825,091800,12190703,246,246,246,246,1701
|
|
20230825,091700,11772257,246,247,247,246,10914
|
|
20230825,091600,9087398,247,247,247,246,1162
|
|
20230825,091500,8800385,247,247,247,247,5
|
|
20230825,091400,8799150,247,247,247,247,1139
|
|
20230825,091300,8517817,247,245,247,245,15165
|
|
20230825,091200,4802062,247,246,247,246,172
|
|
20230825,091100,4759744,246,246,246,246,800
|
|
20230825,091000,4562944,246,246,247,246,3606
|
|
20230825,090900,3675866,246,246,246,246,25
|
|
20230825,090800,3669716,246,245,246,245,23
|
|
20230825,090700,3664063,245,245,246,245,135
|
|
20230825,090600,3630868,246,246,246,246,204
|
|
20230825,090500,3580684,246,244,246,244,5666
|
|
20230825,090400,2196604,245,245,245,245,263
|
|
20230825,090300,2132169,245,245,245,245,75
|
|
20230825,090200,2113794,245,245,245,245,5000
|
|
20230825,090100,888794,245,244,245,243,1896
|
|
20230825,090000,426659,245,246,246,245,1740
|