644 lines
28 KiB
CSV
644 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,194100,224198567,240,240,240,240,9309
|
|
20230828,194000,224198567,240,240,240,240,0
|
|
20230828,193900,224198567,240,240,240,240,0
|
|
20230828,193800,224198567,240,240,240,240,0
|
|
20230828,193700,224198567,240,240,240,240,0
|
|
20230828,193600,224198567,240,240,240,240,0
|
|
20230828,193500,224198567,240,240,240,240,0
|
|
20230828,193400,224198567,240,240,240,240,0
|
|
20230828,193300,224198567,240,240,240,240,0
|
|
20230828,193200,224198567,240,240,240,240,0
|
|
20230828,193100,224198567,240,240,240,240,0
|
|
20230828,193000,224198567,240,240,240,240,0
|
|
20230828,192900,224198567,240,240,240,240,0
|
|
20230828,192800,224198567,240,240,240,240,0
|
|
20230828,192700,224198567,240,240,240,240,0
|
|
20230828,192600,224198567,240,240,240,240,0
|
|
20230828,192500,224198567,240,240,240,240,0
|
|
20230828,192400,224198567,240,240,240,240,0
|
|
20230828,192300,224198567,240,240,240,240,0
|
|
20230828,192200,224198567,240,240,240,240,0
|
|
20230828,192100,224198567,240,240,240,240,0
|
|
20230828,192000,224198567,240,240,240,240,0
|
|
20230828,191900,224198567,240,240,240,240,0
|
|
20230828,191800,224198567,240,240,240,240,0
|
|
20230828,191700,224198567,240,240,240,240,0
|
|
20230828,191600,224198567,240,240,240,240,0
|
|
20230828,191500,224198567,240,240,240,240,0
|
|
20230828,191400,224198567,240,240,240,240,0
|
|
20230828,191300,224198567,240,240,240,240,0
|
|
20230828,191200,224198567,240,240,240,240,0
|
|
20230828,191100,224198567,240,240,240,240,9309
|
|
20230828,191000,224198567,240,240,240,240,0
|
|
20230828,190900,224198567,240,240,240,240,0
|
|
20230828,190800,224198567,240,240,240,240,0
|
|
20230828,190700,224198567,240,240,240,240,0
|
|
20230828,190600,224198567,240,240,240,240,0
|
|
20230828,190500,224198567,240,240,240,240,0
|
|
20230828,190400,224198567,240,240,240,240,0
|
|
20230828,190300,224198567,240,240,240,240,0
|
|
20230828,190200,224198567,240,240,240,240,0
|
|
20230828,190100,224198567,240,240,240,240,0
|
|
20230828,190000,224198567,240,240,240,240,0
|
|
20230828,185900,224198567,240,240,240,240,0
|
|
20230828,185800,224198567,240,240,240,240,0
|
|
20230828,185700,224198567,240,240,240,240,0
|
|
20230828,185600,224198567,240,240,240,240,0
|
|
20230828,185500,224198567,240,240,240,240,0
|
|
20230828,185400,224198567,240,240,240,240,0
|
|
20230828,185300,224198567,240,240,240,240,0
|
|
20230828,185200,224198567,240,240,240,240,0
|
|
20230828,185100,224198567,240,240,240,240,0
|
|
20230828,185000,224198567,240,240,240,240,0
|
|
20230828,184900,224198567,240,240,240,240,0
|
|
20230828,184800,224198567,240,240,240,240,0
|
|
20230828,184700,224198567,240,240,240,240,0
|
|
20230828,184600,224198567,240,240,240,240,0
|
|
20230828,184500,224198567,240,240,240,240,0
|
|
20230828,184400,224198567,240,240,240,240,0
|
|
20230828,184300,224198567,240,240,240,240,0
|
|
20230828,184200,224198567,240,240,240,240,0
|
|
20230828,184100,224198567,240,240,240,240,9309
|
|
20230828,184000,224198567,240,240,240,240,0
|
|
20230828,183900,224198567,240,240,240,240,0
|
|
20230828,183800,224198567,240,240,240,240,0
|
|
20230828,183700,224198567,240,240,240,240,0
|
|
20230828,183600,224198567,240,240,240,240,0
|
|
20230828,183500,224198567,240,240,240,240,0
|
|
20230828,183400,224198567,240,240,240,240,0
|
|
20230828,183300,224198567,240,240,240,240,0
|
|
20230828,183200,224198567,240,240,240,240,0
|
|
20230828,183100,224198567,240,240,240,240,0
|
|
20230828,183000,224198567,240,240,240,240,0
|
|
20230828,182900,224198567,240,240,240,240,0
|
|
20230828,182800,224198567,240,240,240,240,0
|
|
20230828,182700,224198567,240,240,240,240,0
|
|
20230828,182600,224198567,240,240,240,240,0
|
|
20230828,182500,224198567,240,240,240,240,0
|
|
20230828,182400,224198567,240,240,240,240,0
|
|
20230828,182300,224198567,240,240,240,240,0
|
|
20230828,182200,224198567,240,240,240,240,0
|
|
20230828,182100,224198567,240,240,240,240,0
|
|
20230828,182000,224198567,240,240,240,240,0
|
|
20230828,181900,224198567,240,240,240,240,0
|
|
20230828,181800,224198567,240,240,240,240,0
|
|
20230828,181700,224198567,240,240,240,240,0
|
|
20230828,181600,224198567,240,240,240,240,0
|
|
20230828,181500,224198567,240,240,240,240,0
|
|
20230828,181400,224198567,240,240,240,240,0
|
|
20230828,181300,224198567,240,240,240,240,0
|
|
20230828,181200,224198567,240,240,240,240,0
|
|
20230828,181100,224198567,240,240,240,240,9309
|
|
20230828,181000,224198567,240,240,240,240,0
|
|
20230828,180900,224198567,240,240,240,240,0
|
|
20230828,180800,224198567,240,240,240,240,0
|
|
20230828,180700,224198567,240,240,240,240,0
|
|
20230828,180600,224198567,240,240,240,240,0
|
|
20230828,180500,224198567,240,240,240,240,0
|
|
20230828,180400,224198567,240,240,240,240,0
|
|
20230828,180300,224198567,240,240,240,240,0
|
|
20230828,180200,224198567,240,240,240,240,0
|
|
20230828,180100,224198567,240,240,240,240,0
|
|
20230828,180000,224198567,240,240,240,240,0
|
|
20230828,175900,224198567,240,240,240,240,0
|
|
20230828,175800,224198567,240,240,240,240,0
|
|
20230828,175700,224198567,240,240,240,240,0
|
|
20230828,175600,224198567,240,240,240,240,0
|
|
20230828,175500,224198567,240,240,240,240,0
|
|
20230828,175400,224198567,240,240,240,240,0
|
|
20230828,175300,224198567,240,240,240,240,0
|
|
20230828,175200,224198567,240,240,240,240,0
|
|
20230828,175100,224198567,240,240,240,240,0
|
|
20230828,175000,224198567,240,240,240,240,0
|
|
20230828,174900,224198567,240,240,240,240,0
|
|
20230828,174800,224198567,240,240,240,240,0
|
|
20230828,174700,224198567,240,240,240,240,0
|
|
20230828,174600,224198567,240,240,240,240,0
|
|
20230828,174500,224198567,240,240,240,240,0
|
|
20230828,174400,224198567,240,240,240,240,0
|
|
20230828,174300,224198567,240,240,240,240,0
|
|
20230828,174200,224198567,240,240,240,240,0
|
|
20230828,174100,224198567,240,240,240,240,9309
|
|
20230828,174000,224198567,240,240,240,240,0
|
|
20230828,173900,224198567,240,240,240,240,0
|
|
20230828,173800,224198567,240,240,240,240,0
|
|
20230828,173700,224198567,240,240,240,240,0
|
|
20230828,173600,224198567,240,240,240,240,0
|
|
20230828,173500,224198567,240,240,240,240,0
|
|
20230828,173400,224198567,240,240,240,240,0
|
|
20230828,173300,224198567,240,240,240,240,0
|
|
20230828,173200,224198567,240,240,240,240,0
|
|
20230828,173100,224198567,240,240,240,240,0
|
|
20230828,173000,224198567,240,240,240,240,0
|
|
20230828,172900,224198567,240,240,240,240,0
|
|
20230828,172800,224198567,240,240,240,240,0
|
|
20230828,172700,224198567,240,240,240,240,0
|
|
20230828,172600,224198567,240,240,240,240,0
|
|
20230828,172500,224198567,240,240,240,240,0
|
|
20230828,172400,224198567,240,240,240,240,0
|
|
20230828,172300,224198567,240,240,240,240,0
|
|
20230828,172200,224198567,240,240,240,240,0
|
|
20230828,172100,224198567,240,240,240,240,0
|
|
20230828,172000,224198567,240,240,240,240,0
|
|
20230828,171900,224198567,240,240,240,240,0
|
|
20230828,171800,224198567,240,240,240,240,0
|
|
20230828,171700,224198567,240,240,240,240,0
|
|
20230828,171600,224198567,240,240,240,240,0
|
|
20230828,171500,224198567,240,240,240,240,0
|
|
20230828,171400,224198567,240,240,240,240,0
|
|
20230828,171300,224198567,240,240,240,240,0
|
|
20230828,171200,224198567,240,240,240,240,0
|
|
20230828,171100,224198567,240,240,240,240,9309
|
|
20230828,171000,224198567,240,240,240,240,0
|
|
20230828,170900,224198567,240,240,240,240,0
|
|
20230828,170800,224198567,240,240,240,240,0
|
|
20230828,170700,224198567,240,240,240,240,0
|
|
20230828,170600,224198567,240,240,240,240,0
|
|
20230828,170500,224198567,240,240,240,240,0
|
|
20230828,170400,224198567,240,240,240,240,0
|
|
20230828,170300,224198567,240,240,240,240,0
|
|
20230828,170200,224198567,240,240,240,240,0
|
|
20230828,170100,224198567,240,240,240,240,0
|
|
20230828,170000,224198567,240,240,240,240,0
|
|
20230828,165900,224198567,240,240,240,240,0
|
|
20230828,165800,224198567,240,240,240,240,0
|
|
20230828,165700,224198567,240,240,240,240,0
|
|
20230828,165600,224198567,240,240,240,240,0
|
|
20230828,165500,224198567,240,240,240,240,0
|
|
20230828,165400,224198567,240,240,240,240,0
|
|
20230828,165300,224198567,240,240,240,240,0
|
|
20230828,165200,224198567,240,240,240,240,0
|
|
20230828,165100,224198567,240,240,240,240,0
|
|
20230828,165000,224198567,240,240,240,240,0
|
|
20230828,164900,224198567,240,240,240,240,0
|
|
20230828,164800,224198567,240,240,240,240,0
|
|
20230828,164700,224198567,240,240,240,240,0
|
|
20230828,164600,224198567,240,240,240,240,0
|
|
20230828,164500,224198567,240,240,240,240,0
|
|
20230828,164400,224198567,240,240,240,240,0
|
|
20230828,164300,224198567,240,240,240,240,0
|
|
20230828,164200,224198567,240,240,240,240,0
|
|
20230828,164100,224198567,240,240,240,240,9309
|
|
20230828,164000,224198567,240,240,240,240,0
|
|
20230828,163900,224198567,240,240,240,240,0
|
|
20230828,163800,224198567,240,240,240,240,0
|
|
20230828,163700,224198567,240,240,240,240,0
|
|
20230828,163600,224198567,240,240,240,240,0
|
|
20230828,163500,224198567,240,240,240,240,0
|
|
20230828,163400,224198567,240,240,240,240,0
|
|
20230828,163300,224198567,240,240,240,240,0
|
|
20230828,163200,224198567,240,240,240,240,0
|
|
20230828,163100,224198567,240,240,240,240,0
|
|
20230828,163000,224198567,240,240,240,240,0
|
|
20230828,162900,224198567,240,240,240,240,0
|
|
20230828,162800,224198567,240,240,240,240,0
|
|
20230828,162700,224198567,240,240,240,240,0
|
|
20230828,162600,224198567,240,240,240,240,0
|
|
20230828,162500,224198567,240,240,240,240,0
|
|
20230828,162400,224198567,240,240,240,240,0
|
|
20230828,162300,224198567,240,240,240,240,0
|
|
20230828,162200,224198567,240,240,240,240,0
|
|
20230828,162100,224198567,240,240,240,240,0
|
|
20230828,162000,224198567,240,240,240,240,0
|
|
20230828,161900,224198567,240,240,240,240,0
|
|
20230828,161800,224198567,240,240,240,240,0
|
|
20230828,161700,224198567,240,240,240,240,0
|
|
20230828,161600,224198567,240,240,240,240,0
|
|
20230828,161500,224198567,240,240,240,240,0
|
|
20230828,161400,224198567,240,240,240,240,0
|
|
20230828,161300,224198567,240,240,240,240,0
|
|
20230828,161200,224198567,240,240,240,240,0
|
|
20230828,161100,224198567,240,240,240,240,9309
|
|
20230828,161000,224198567,240,240,240,240,0
|
|
20230828,160900,224198567,240,240,240,240,0
|
|
20230828,160800,224198567,240,240,240,240,0
|
|
20230828,160700,224198567,240,240,240,240,0
|
|
20230828,160600,224198567,240,240,240,240,0
|
|
20230828,160500,224198567,240,240,240,240,0
|
|
20230828,160400,224198567,240,240,240,240,0
|
|
20230828,160300,224198567,240,240,240,240,0
|
|
20230828,160200,224198567,240,240,240,240,0
|
|
20230828,160100,224198567,240,240,240,240,0
|
|
20230828,160000,224198567,240,240,240,240,0
|
|
20230828,155900,224198567,240,240,240,240,0
|
|
20230828,155800,224198567,240,240,240,240,0
|
|
20230828,155700,224198567,240,240,240,240,0
|
|
20230828,155600,224198567,240,240,240,240,0
|
|
20230828,155500,224198567,240,240,240,240,0
|
|
20230828,155400,224198567,240,240,240,240,0
|
|
20230828,155300,224198567,240,240,240,240,0
|
|
20230828,155200,224198567,240,240,240,240,0
|
|
20230828,155100,224198567,240,240,240,240,0
|
|
20230828,155000,224198567,240,240,240,240,0
|
|
20230828,154900,224198567,240,240,240,240,0
|
|
20230828,154800,224198567,240,240,240,240,0
|
|
20230828,154700,224198567,240,240,240,240,0
|
|
20230828,154600,224198567,240,240,240,240,0
|
|
20230828,154500,224198567,240,240,240,240,0
|
|
20230828,154400,224198567,240,240,240,240,0
|
|
20230828,154300,224198567,240,240,240,240,0
|
|
20230828,154200,224198567,240,240,240,240,0
|
|
20230828,154100,224198567,240,240,240,240,9309
|
|
20230828,154000,224198567,240,240,240,240,0
|
|
20230828,153900,224198567,240,240,240,240,0
|
|
20230828,153800,224198567,240,240,240,240,0
|
|
20230828,153700,224198567,240,240,240,240,0
|
|
20230828,153600,224198567,240,240,240,240,0
|
|
20230828,153500,224198567,240,240,240,240,0
|
|
20230828,153400,224198567,240,240,240,240,0
|
|
20230828,153300,224198567,240,240,240,240,0
|
|
20230828,153200,224198567,240,240,240,240,0
|
|
20230828,153100,224198567,240,240,240,240,0
|
|
20230828,153000,224198567,240,240,240,240,9309
|
|
20230828,152900,221964407,241,241,241,241,0
|
|
20230828,152800,221964407,241,241,241,241,0
|
|
20230828,152700,221964407,241,241,241,241,0
|
|
20230828,152600,221964407,241,241,241,241,0
|
|
20230828,152500,221964407,241,241,241,241,0
|
|
20230828,152400,221964407,241,241,241,241,0
|
|
20230828,152300,221964407,241,241,241,241,0
|
|
20230828,152200,221964407,241,241,241,241,0
|
|
20230828,152100,221964407,241,241,241,241,0
|
|
20230828,152000,221964407,241,241,241,241,0
|
|
20230828,151900,221964407,241,241,242,241,661
|
|
20230828,151800,221805076,242,242,242,242,165
|
|
20230828,151700,221765146,242,242,242,242,65
|
|
20230828,151600,221749416,242,242,242,241,1109
|
|
20230828,151500,221481047,242,242,242,242,2
|
|
20230828,151400,221480563,241,241,241,241,6000
|
|
20230828,151300,220034563,242,242,242,242,0
|
|
20230828,151200,220034563,242,242,242,242,0
|
|
20230828,151100,220034563,242,242,242,242,100
|
|
20230828,151000,220010363,242,242,242,242,10
|
|
20230828,150900,220007943,242,242,242,242,0
|
|
20230828,150800,220007943,242,240,242,240,15524
|
|
20230828,150700,216266663,241,241,241,241,3135
|
|
20230828,150600,215511128,242,241,242,241,45001
|
|
20230828,150500,204665886,242,242,242,242,2
|
|
20230828,150400,204665402,242,242,242,242,360
|
|
20230828,150300,204578282,242,242,242,242,1306
|
|
20230828,150200,204262230,242,242,242,242,1206
|
|
20230828,150100,203970378,242,242,242,242,180
|
|
20230828,150000,203926818,242,242,242,242,1723
|
|
20230828,145900,203509852,242,242,243,242,13884
|
|
20230828,145800,200149724,243,242,243,242,8615
|
|
20230828,145700,198064893,242,243,243,242,21387
|
|
20230828,145600,192889238,242,242,242,242,7
|
|
20230828,145500,192887544,243,243,243,243,0
|
|
20230828,145400,192887544,243,243,243,243,2238
|
|
20230828,145300,192343710,243,243,243,243,133
|
|
20230828,145200,192311391,243,243,243,243,0
|
|
20230828,145100,192311391,243,243,243,243,0
|
|
20230828,145000,192311391,243,243,243,243,100
|
|
20230828,144900,192287091,242,242,242,242,0
|
|
20230828,144800,192287091,242,242,242,242,0
|
|
20230828,144700,192287091,242,242,242,242,357
|
|
20230828,144600,192200697,243,243,243,243,30
|
|
20230828,144500,192193407,243,242,243,241,24013
|
|
20230828,144400,186391738,243,243,243,243,0
|
|
20230828,144300,186391738,243,243,243,243,0
|
|
20230828,144200,186391738,243,243,243,243,0
|
|
20230828,144100,186391738,243,243,243,243,0
|
|
20230828,144000,186391738,243,243,243,243,0
|
|
20230828,143900,186391738,243,243,243,243,33
|
|
20230828,143800,186383719,243,243,243,243,0
|
|
20230828,143700,186383719,243,243,243,243,0
|
|
20230828,143600,186383719,243,244,244,243,11788
|
|
20230828,143500,183519224,244,244,244,244,591
|
|
20230828,143400,183375020,243,243,243,243,14399
|
|
20230828,143300,179876063,242,242,242,242,0
|
|
20230828,143200,179876063,242,242,242,242,9409
|
|
20230828,143100,177599085,242,242,242,242,0
|
|
20230828,143000,177599085,242,242,242,242,0
|
|
20230828,142900,177599085,242,242,242,242,0
|
|
20230828,142800,177599085,242,241,242,241,251
|
|
20230828,142700,177538493,242,242,242,242,0
|
|
20230828,142600,177538493,242,242,242,242,0
|
|
20230828,142500,177538493,242,242,242,242,0
|
|
20230828,142400,177538493,242,242,242,242,2
|
|
20230828,142300,177538009,241,241,241,241,0
|
|
20230828,142200,177538009,241,242,242,241,64806
|
|
20230828,142100,161908101,243,243,243,243,0
|
|
20230828,142000,161908101,243,243,243,243,155
|
|
20230828,141900,161870436,243,243,243,243,200
|
|
20230828,141800,161821836,243,243,243,243,12645
|
|
20230828,141700,158749101,243,243,243,243,0
|
|
20230828,141600,158749101,243,243,243,243,0
|
|
20230828,141500,158749101,243,243,243,243,0
|
|
20230828,141400,158749101,243,243,243,243,0
|
|
20230828,141300,158749101,243,243,243,243,0
|
|
20230828,141200,158749101,243,243,243,243,0
|
|
20230828,141100,158749101,243,243,243,243,0
|
|
20230828,141000,158749101,243,242,243,242,51942
|
|
20230828,140900,146179136,243,243,243,243,0
|
|
20230828,140800,146179136,243,243,243,243,1203
|
|
20230828,140700,145886807,242,242,242,242,0
|
|
20230828,140600,145886807,242,242,242,242,0
|
|
20230828,140500,145886807,242,242,242,242,17000
|
|
20230828,140400,141772807,243,243,243,243,1221
|
|
20230828,140300,141476104,244,244,244,244,0
|
|
20230828,140200,141476104,244,244,244,244,10
|
|
20230828,140100,141473664,244,244,244,244,0
|
|
20230828,140000,141473664,244,244,244,244,0
|
|
20230828,135900,141473664,244,244,244,244,0
|
|
20230828,135800,141473664,244,244,244,244,0
|
|
20230828,135700,141473664,244,244,244,244,136
|
|
20230828,135600,141440480,244,244,244,244,0
|
|
20230828,135500,141440480,244,244,244,244,0
|
|
20230828,135400,141440480,244,244,244,244,126
|
|
20230828,135300,141409736,244,244,244,244,20
|
|
20230828,135200,141404856,244,244,244,244,0
|
|
20230828,135100,141404856,244,244,244,244,0
|
|
20230828,135000,141404856,244,244,244,244,0
|
|
20230828,134900,141404856,244,244,244,244,0
|
|
20230828,134800,141404856,244,244,244,244,0
|
|
20230828,134700,141404856,244,244,244,244,0
|
|
20230828,134600,141404856,244,244,244,244,0
|
|
20230828,134500,141404856,244,244,244,244,200
|
|
20230828,134400,141356056,243,243,243,243,15
|
|
20230828,134300,141352411,243,243,243,243,12000
|
|
20230828,134200,138436411,244,244,244,244,0
|
|
20230828,134100,138436411,244,244,244,244,0
|
|
20230828,134000,138436411,244,244,244,244,1
|
|
20230828,133900,138436167,244,244,244,244,0
|
|
20230828,133800,138436167,244,244,244,244,0
|
|
20230828,133700,138436167,244,244,244,244,400
|
|
20230828,133600,138338567,244,243,244,243,20001
|
|
20230828,133500,133478323,244,244,244,244,3000
|
|
20230828,133400,132746323,244,244,244,244,4783
|
|
20230828,133300,131579271,244,244,244,244,2040
|
|
20230828,133200,131081511,244,244,244,244,0
|
|
20230828,133100,131081511,244,244,244,244,295
|
|
20230828,133000,131009531,244,244,244,244,20
|
|
20230828,132900,131004651,244,244,244,244,0
|
|
20230828,132800,131004651,244,244,244,244,0
|
|
20230828,132700,131004651,244,244,244,244,18
|
|
20230828,132600,131000259,244,244,244,244,0
|
|
20230828,132500,131000259,244,244,244,244,0
|
|
20230828,132400,131000259,244,244,244,244,0
|
|
20230828,132300,131000259,244,244,244,244,0
|
|
20230828,132200,131000259,244,244,244,244,0
|
|
20230828,132100,131000259,244,244,244,244,20
|
|
20230828,132000,130995379,244,244,244,244,0
|
|
20230828,131900,130995379,244,244,244,244,0
|
|
20230828,131800,130995379,244,243,244,243,724
|
|
20230828,131700,130818940,244,244,244,244,0
|
|
20230828,131600,130818940,244,244,244,244,90
|
|
20230828,131500,130796980,244,244,244,244,0
|
|
20230828,131400,130796980,244,244,244,244,0
|
|
20230828,131300,130796980,244,244,244,244,0
|
|
20230828,131200,130796980,244,244,244,244,30
|
|
20230828,131100,130789660,244,244,244,244,0
|
|
20230828,131000,130789660,244,244,244,244,0
|
|
20230828,130900,130789660,244,244,244,244,100
|
|
20230828,130800,130765260,244,244,244,244,0
|
|
20230828,130700,130765260,244,244,244,244,0
|
|
20230828,130600,130765260,244,244,244,244,2
|
|
20230828,130500,130764772,244,244,244,244,0
|
|
20230828,130400,130764772,244,244,244,244,900
|
|
20230828,130300,130545172,244,244,244,244,0
|
|
20230828,130200,130545172,244,244,244,244,2
|
|
20230828,130100,130544684,244,244,244,244,0
|
|
20230828,130000,130544684,244,244,244,244,308
|
|
20230828,125900,130469532,244,244,244,244,0
|
|
20230828,125800,130469532,244,244,244,244,0
|
|
20230828,125700,130469532,244,244,244,244,0
|
|
20230828,125600,130469532,244,244,244,244,0
|
|
20230828,125500,130469532,244,244,244,244,0
|
|
20230828,125400,130469532,244,244,244,244,5
|
|
20230828,125300,130468312,244,244,244,244,0
|
|
20230828,125200,130468312,244,244,244,244,0
|
|
20230828,125100,130468312,244,244,244,244,0
|
|
20230828,125000,130468312,244,244,244,244,0
|
|
20230828,124900,130468312,244,244,244,244,0
|
|
20230828,124800,130468312,244,244,244,244,0
|
|
20230828,124700,130468312,244,244,244,244,0
|
|
20230828,124600,130468312,244,244,244,244,0
|
|
20230828,124500,130468312,244,244,244,244,2
|
|
20230828,124400,130467824,244,244,244,244,0
|
|
20230828,124300,130467824,244,244,244,244,2
|
|
20230828,124200,130467336,243,243,243,243,0
|
|
20230828,124100,130467336,243,243,243,243,2
|
|
20230828,124000,130466850,244,244,244,244,200
|
|
20230828,123900,130418050,244,244,244,244,120
|
|
20230828,123800,130388770,244,244,244,244,217
|
|
20230828,123700,130335822,244,244,244,244,150
|
|
20230828,123600,130299222,244,244,244,244,0
|
|
20230828,123500,130299222,244,244,244,244,0
|
|
20230828,123400,130299222,244,244,244,244,0
|
|
20230828,123300,130299222,244,244,244,244,200
|
|
20230828,123200,130250422,243,243,243,243,0
|
|
20230828,123100,130250422,243,243,243,243,0
|
|
20230828,123000,130250422,243,243,243,243,3313
|
|
20230828,122900,129445363,243,243,243,243,0
|
|
20230828,122800,129445363,243,242,243,242,18002
|
|
20230828,122700,125088877,243,243,243,243,0
|
|
20230828,122600,125088877,243,243,243,243,0
|
|
20230828,122500,125088877,243,243,243,243,200
|
|
20230828,122400,125040277,243,243,243,243,0
|
|
20230828,122300,125040277,243,243,243,243,0
|
|
20230828,122200,125040277,243,243,243,243,3376
|
|
20230828,122100,124219909,243,243,243,243,183
|
|
20230828,122000,124175440,242,243,243,242,801
|
|
20230828,121900,123980798,243,243,243,243,300
|
|
20230828,121800,123907898,243,243,243,243,100
|
|
20230828,121700,123883598,243,243,243,243,150
|
|
20230828,121600,123847148,243,244,244,243,7421
|
|
20230828,121500,122043544,244,243,244,243,10011
|
|
20230828,121400,119610783,244,244,244,244,1200
|
|
20230828,121300,119317983,244,244,244,242,9731
|
|
20230828,121200,116953859,244,243,244,243,10107
|
|
20230828,121100,114495278,243,243,243,243,115
|
|
20230828,121000,114467333,243,244,244,243,12687
|
|
20230828,120900,111384063,244,243,244,243,12237
|
|
20230828,120800,108410061,243,243,243,243,0
|
|
20230828,120700,108410061,243,243,243,243,0
|
|
20230828,120600,108410061,243,243,243,243,8879
|
|
20230828,120500,106252464,243,243,243,243,0
|
|
20230828,120400,106252464,243,243,243,243,2000
|
|
20230828,120300,105766464,243,243,243,243,344
|
|
20230828,120200,105682872,244,244,244,244,0
|
|
20230828,120100,105682872,244,243,244,243,25002
|
|
20230828,120000,99607384,244,244,244,244,0
|
|
20230828,115900,99607384,244,244,244,244,350
|
|
20230828,115800,99521984,244,244,244,244,2035
|
|
20230828,115700,99025444,244,244,244,244,0
|
|
20230828,115600,99025444,244,244,244,244,200
|
|
20230828,115500,98976644,244,243,244,243,21268
|
|
20230828,115400,93808519,243,243,243,243,0
|
|
20230828,115300,93808519,243,243,243,243,0
|
|
20230828,115200,93808519,243,243,243,243,0
|
|
20230828,115100,93808519,243,243,243,243,0
|
|
20230828,115000,93808519,243,243,243,243,0
|
|
20230828,114900,93808519,243,243,243,243,0
|
|
20230828,114800,93808519,243,243,243,243,32
|
|
20230828,114700,93800743,243,243,243,243,19
|
|
20230828,114600,93796126,243,244,244,243,8983
|
|
20230828,114500,91613255,243,243,243,243,500
|
|
20230828,114400,91491755,243,243,243,243,8075
|
|
20230828,114300,89529530,243,243,243,243,2087
|
|
20230828,114200,89022389,242,243,243,242,304
|
|
20230828,114100,88948817,243,243,243,243,0
|
|
20230828,114000,88948817,243,243,243,243,0
|
|
20230828,113900,88948817,243,243,243,243,100
|
|
20230828,113800,88924517,243,243,243,243,1
|
|
20230828,113700,88924274,243,243,243,243,201
|
|
20230828,113600,88875431,243,243,243,243,0
|
|
20230828,113500,88875431,243,243,243,243,0
|
|
20230828,113400,88875431,243,243,243,243,1032
|
|
20230828,113300,88624655,243,243,243,242,5554
|
|
20230828,113200,87280033,242,242,242,242,0
|
|
20230828,113100,87280033,242,243,243,242,12000
|
|
20230828,113000,84366697,244,243,244,243,12360
|
|
20230828,112900,81363132,244,244,244,244,0
|
|
20230828,112800,81363132,244,244,244,244,0
|
|
20230828,112700,81363132,244,243,244,243,9354
|
|
20230828,112600,79089755,243,243,243,243,197
|
|
20230828,112500,79041884,243,243,243,243,300
|
|
20230828,112400,78968984,244,244,244,244,0
|
|
20230828,112300,78968984,244,244,244,244,300
|
|
20230828,112200,78895784,243,243,243,243,5686
|
|
20230828,112100,77514086,243,243,243,243,4690
|
|
20230828,112000,76374416,244,243,244,243,14380
|
|
20230828,111900,72879576,243,243,243,243,917
|
|
20230828,111800,72656745,243,243,243,243,4462
|
|
20230828,111700,71572479,244,244,244,244,0
|
|
20230828,111600,71572479,244,244,244,244,0
|
|
20230828,111500,71572479,244,243,244,243,3361
|
|
20230828,111400,70755363,243,243,243,243,5032
|
|
20230828,111300,69532587,243,243,243,243,0
|
|
20230828,111200,69532587,243,243,243,243,1001
|
|
20230828,111100,69289344,243,243,243,243,10
|
|
20230828,111000,69286914,243,243,243,243,90
|
|
20230828,110900,69265044,243,243,243,243,13
|
|
20230828,110800,69261885,243,243,243,243,7
|
|
20230828,110700,69260184,243,243,243,243,1300
|
|
20230828,110600,68944284,243,243,243,243,290
|
|
20230828,110500,68873814,242,243,243,242,4972
|
|
20230828,110400,67665995,245,244,245,244,1203
|
|
20230828,110300,67372254,243,243,243,243,4500
|
|
20230828,110200,66278754,243,243,243,243,0
|
|
20230828,110100,66278754,243,243,243,243,0
|
|
20230828,110000,66278754,243,243,243,243,0
|
|
20230828,105900,66278754,243,243,243,243,200
|
|
20230828,105800,66230154,243,243,243,243,0
|
|
20230828,105700,66230154,243,243,243,243,0
|
|
20230828,105600,66230154,243,243,243,243,0
|
|
20230828,105500,66230154,243,243,243,243,0
|
|
20230828,105400,66230154,243,243,243,243,658
|
|
20230828,105300,66070260,243,243,243,243,4393
|
|
20230828,105200,65002761,243,243,243,243,10
|
|
20230828,105100,65000331,243,243,243,243,0
|
|
20230828,105000,65000331,243,243,243,243,122
|
|
20230828,104900,64970685,243,243,243,243,11812
|
|
20230828,104800,62100369,243,243,243,243,11
|
|
20230828,104700,62097696,243,243,243,243,13
|
|
20230828,104600,62094537,243,243,243,243,5601
|
|
20230828,104500,60733494,244,244,244,244,255
|
|
20230828,104400,60671274,244,244,244,244,142
|
|
20230828,104300,60636626,243,244,244,243,11
|
|
20230828,104200,60633943,244,243,244,243,2201
|
|
20230828,104100,60098900,243,243,243,243,169
|
|
20230828,104000,60057833,243,243,243,243,521
|
|
20230828,103900,59931230,243,243,243,243,420
|
|
20230828,103800,59829170,243,243,243,243,722
|
|
20230828,103700,59653724,242,242,242,242,300
|
|
20230828,103600,59581124,243,243,243,243,312
|
|
20230828,103500,59505308,243,242,243,242,1642
|
|
20230828,103400,59106402,243,243,243,243,5770
|
|
20230828,103300,57704292,245,245,245,245,0
|
|
20230828,103200,57704292,245,244,245,244,23
|
|
20230828,103100,57698658,244,245,245,244,804
|
|
20230828,103000,57501878,245,245,245,245,40
|
|
20230828,102900,57492078,245,245,245,245,0
|
|
20230828,102800,57492078,245,245,245,245,3
|
|
20230828,102700,57491343,245,245,245,245,120
|
|
20230828,102600,57461943,245,245,245,245,410
|
|
20230828,102500,57361493,245,245,245,245,20
|
|
20230828,102400,57356593,245,245,245,245,202
|
|
20230828,102300,57307103,245,245,245,245,1
|
|
20230828,102200,57306858,244,244,244,244,3400
|
|
20230828,102100,56477258,244,244,244,244,0
|
|
20230828,102000,56477258,244,244,244,244,11
|
|
20230828,101900,56474574,243,243,243,243,0
|
|
20230828,101800,56474574,243,243,243,243,0
|
|
20230828,101700,56474574,243,243,243,243,1
|
|
20230828,101600,56474331,244,244,244,244,549
|
|
20230828,101500,56340375,244,244,244,244,310
|
|
20230828,101400,56264735,244,244,244,244,0
|
|
20230828,101300,56264735,244,244,244,244,148
|
|
20230828,101200,56228623,244,244,244,244,419
|
|
20230828,101100,56126387,244,244,244,244,560
|
|
20230828,101000,55989747,244,244,244,244,3
|
|
20230828,100900,55989015,244,244,244,244,1715
|
|
20230828,100800,55570555,244,243,244,243,43
|
|
20230828,100700,55560101,242,242,242,242,0
|
|
20230828,100600,55560101,242,245,245,242,50000
|
|
20230828,100500,43410836,246,246,246,246,332
|
|
20230828,100400,43329164,246,246,246,245,3938
|
|
20230828,100300,42363799,246,245,246,245,12169
|
|
20230828,100200,39382372,245,245,245,245,0
|
|
20230828,100100,39382372,245,245,245,245,0
|
|
20230828,100000,39382372,245,245,245,245,0
|
|
20230828,095900,39382372,245,245,245,245,24
|
|
20230828,095800,39376492,244,244,244,244,1000
|
|
20230828,095700,39132492,245,245,245,245,0
|
|
20230828,095600,39132492,245,245,245,245,0
|
|
20230828,095500,39132492,245,245,245,245,0
|
|
20230828,095400,39132492,245,245,245,245,122
|
|
20230828,095300,39102602,244,244,244,244,0
|
|
20230828,095200,39102602,244,244,244,244,7290
|
|
20230828,095100,37323842,244,244,244,244,423
|
|
20230828,095000,37220630,244,244,244,244,1200
|
|
20230828,094900,36927830,244,244,244,244,5
|
|
20230828,094800,36926610,243,243,243,243,0
|
|
20230828,094700,36926610,243,243,243,243,0
|
|
20230828,094600,36926610,243,244,244,243,3039
|
|
20230828,094500,36188120,244,244,244,244,0
|
|
20230828,094400,36188120,244,244,244,244,200
|
|
20230828,094300,36139320,244,244,244,244,0
|
|
20230828,094200,36139320,244,244,244,244,200
|
|
20230828,094100,36090520,244,244,244,244,10
|
|
20230828,094000,36088080,243,243,243,243,0
|
|
20230828,093900,36088080,243,243,243,243,10
|
|
20230828,093800,36085650,244,245,245,243,36
|
|
20230828,093700,36076878,245,245,245,245,2
|
|
20230828,093600,36076388,244,244,244,244,27
|
|
20230828,093500,36069800,244,244,244,244,11
|
|
20230828,093400,36067116,245,245,245,245,1
|
|
20230828,093300,36066871,245,245,245,245,495
|
|
20230828,093200,35945596,245,245,245,245,0
|
|
20230828,093100,35945596,245,245,245,245,8
|
|
20230828,093000,35943636,245,245,245,245,620
|
|
20230828,092900,35791736,245,245,245,245,1200
|
|
20230828,092800,35497736,245,245,245,245,0
|
|
20230828,092700,35497736,245,245,245,245,2
|
|
20230828,092600,35497246,243,243,243,243,3000
|
|
20230828,092500,34768246,245,245,245,245,0
|
|
20230828,092400,34768246,245,245,245,245,1
|
|
20230828,092300,34768001,245,245,245,245,2
|
|
20230828,092200,34767511,245,245,245,245,0
|
|
20230828,092100,34767511,245,245,245,245,116
|
|
20230828,092000,34739091,245,243,245,243,30
|
|
20230828,091900,34731773,244,244,244,244,0
|
|
20230828,091800,34731773,244,244,244,244,1791
|
|
20230828,091700,34294769,244,244,244,244,6473
|
|
20230828,091600,32715357,244,244,244,244,0
|
|
20230828,091500,32715357,244,244,244,244,0
|
|
20230828,091400,32715357,244,247,247,244,45651
|
|
20230828,091300,21462702,248,248,248,248,1000
|
|
20230828,091200,21214702,249,249,249,249,24
|
|
20230828,091100,21208726,249,248,249,247,17090
|
|
20230828,091000,16970511,248,247,248,247,3082
|
|
20230828,090900,16209237,247,247,248,247,22061
|
|
20230828,090800,10760156,247,247,247,247,28
|
|
20230828,090700,10753240,247,247,247,246,17459
|
|
20230828,090600,6452685,247,245,247,245,5010
|
|
20230828,090500,5223777,246,246,246,245,6670
|
|
20230828,090400,3583829,246,246,246,245,8831
|
|
20230828,090300,1420218,246,245,246,245,1215
|
|
20230828,090200,1122519,245,245,245,244,2103
|
|
20230828,090100,609284,245,244,245,244,268
|
|
20230828,090000,543876,244,244,244,244,2229
|