597 lines
25 KiB
CSV
597 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185400,74093718,676,676,676,676,348
|
|
20230829,185300,74093718,676,676,676,676,0
|
|
20230829,185200,74093718,676,676,676,676,0
|
|
20230829,185100,74093718,676,676,676,676,0
|
|
20230829,185000,74093718,676,676,676,676,0
|
|
20230829,184900,74093718,676,676,676,676,0
|
|
20230829,184800,74093718,676,676,676,676,0
|
|
20230829,184700,74093718,676,676,676,676,0
|
|
20230829,184600,74093718,676,676,676,676,0
|
|
20230829,184500,74093718,676,676,676,676,0
|
|
20230829,184400,74093718,676,676,676,676,0
|
|
20230829,184300,74093718,676,676,676,676,0
|
|
20230829,184200,74093718,676,676,676,676,0
|
|
20230829,184100,74093718,676,676,676,676,0
|
|
20230829,184000,74093718,676,676,676,676,0
|
|
20230829,183900,74093718,676,676,676,676,0
|
|
20230829,183800,74093718,676,676,676,676,0
|
|
20230829,183700,74093718,676,676,676,676,0
|
|
20230829,183600,74093718,676,676,676,676,0
|
|
20230829,183500,74093718,676,676,676,676,0
|
|
20230829,183400,74093718,676,676,676,676,0
|
|
20230829,183300,74093718,676,676,676,676,0
|
|
20230829,183200,74093718,676,676,676,676,0
|
|
20230829,183100,74093718,676,676,676,676,0
|
|
20230829,183000,74093718,676,676,676,676,0
|
|
20230829,182900,74093718,676,676,676,676,0
|
|
20230829,182800,74093718,676,676,676,676,0
|
|
20230829,182700,74093718,676,676,676,676,0
|
|
20230829,182600,74093718,676,676,676,676,0
|
|
20230829,182500,74093718,676,676,676,676,0
|
|
20230829,182400,74093718,676,676,676,676,348
|
|
20230829,182300,74093718,676,676,676,676,0
|
|
20230829,182200,74093718,676,676,676,676,0
|
|
20230829,182100,74093718,676,676,676,676,0
|
|
20230829,182000,74093718,676,676,676,676,0
|
|
20230829,181900,74093718,676,676,676,676,0
|
|
20230829,181800,74093718,676,676,676,676,0
|
|
20230829,181700,74093718,676,676,676,676,0
|
|
20230829,181600,74093718,676,676,676,676,0
|
|
20230829,181500,74093718,676,676,676,676,0
|
|
20230829,181400,74093718,676,676,676,676,0
|
|
20230829,181300,74093718,676,676,676,676,0
|
|
20230829,181200,74093718,676,676,676,676,0
|
|
20230829,181100,74093718,676,676,676,676,0
|
|
20230829,181000,74093718,676,676,676,676,0
|
|
20230829,180900,74093718,676,676,676,676,0
|
|
20230829,180800,74093718,676,676,676,676,0
|
|
20230829,180700,74093718,676,676,676,676,0
|
|
20230829,180600,74093718,676,676,676,676,0
|
|
20230829,180500,74093718,676,676,676,676,0
|
|
20230829,180400,74093718,676,676,676,676,0
|
|
20230829,180300,74093718,676,676,676,676,0
|
|
20230829,180200,74093718,676,676,676,676,0
|
|
20230829,180100,74093718,676,676,676,676,0
|
|
20230829,180000,74093718,676,676,676,676,0
|
|
20230829,175900,74093718,676,676,676,676,0
|
|
20230829,175800,74093718,676,676,676,676,0
|
|
20230829,175700,74093718,676,676,676,676,0
|
|
20230829,175600,74093718,676,676,676,676,0
|
|
20230829,175500,74093718,676,676,676,676,0
|
|
20230829,175400,74093718,676,676,676,676,348
|
|
20230829,175300,74093718,676,676,676,676,0
|
|
20230829,175200,74093718,676,676,676,676,0
|
|
20230829,175100,74093718,676,676,676,676,0
|
|
20230829,175000,74093718,676,676,676,676,0
|
|
20230829,174900,74093718,676,676,676,676,0
|
|
20230829,174800,74093718,676,676,676,676,0
|
|
20230829,174700,74093718,676,676,676,676,0
|
|
20230829,174600,74093718,676,676,676,676,0
|
|
20230829,174500,74093718,676,676,676,676,0
|
|
20230829,174400,74093718,676,676,676,676,0
|
|
20230829,174300,74093718,676,676,676,676,0
|
|
20230829,174200,74093718,676,676,676,676,0
|
|
20230829,174100,74093718,676,676,676,676,0
|
|
20230829,174000,74093718,676,676,676,676,0
|
|
20230829,173900,74093718,676,676,676,676,0
|
|
20230829,173800,74093718,676,676,676,676,0
|
|
20230829,173700,74093718,676,676,676,676,0
|
|
20230829,173600,74093718,676,676,676,676,0
|
|
20230829,173500,74093718,676,676,676,676,0
|
|
20230829,173400,74093718,676,676,676,676,0
|
|
20230829,173300,74093718,676,676,676,676,0
|
|
20230829,173200,74093718,676,676,676,676,0
|
|
20230829,173100,74093718,676,676,676,676,0
|
|
20230829,173000,74093718,676,676,676,676,0
|
|
20230829,172900,74093718,676,676,676,676,0
|
|
20230829,172800,74093718,676,676,676,676,0
|
|
20230829,172700,74093718,676,676,676,676,0
|
|
20230829,172600,74093718,676,676,676,676,0
|
|
20230829,172500,74093718,676,676,676,676,0
|
|
20230829,172400,74093718,676,676,676,676,348
|
|
20230829,172300,74093718,676,676,676,676,0
|
|
20230829,172200,74093718,676,676,676,676,0
|
|
20230829,172100,74093718,676,676,676,676,0
|
|
20230829,172000,74093718,676,676,676,676,0
|
|
20230829,171900,74093718,676,676,676,676,0
|
|
20230829,171800,74093718,676,676,676,676,0
|
|
20230829,171700,74093718,676,676,676,676,0
|
|
20230829,171600,74093718,676,676,676,676,0
|
|
20230829,171500,74093718,676,676,676,676,0
|
|
20230829,171400,74093718,676,676,676,676,0
|
|
20230829,171300,74093718,676,676,676,676,0
|
|
20230829,171200,74093718,676,676,676,676,0
|
|
20230829,171100,74093718,676,676,676,676,0
|
|
20230829,171000,74093718,676,676,676,676,0
|
|
20230829,170900,74093718,676,676,676,676,0
|
|
20230829,170800,74093718,676,676,676,676,0
|
|
20230829,170700,74093718,676,676,676,676,0
|
|
20230829,170600,74093718,676,676,676,676,0
|
|
20230829,170500,74093718,676,676,676,676,0
|
|
20230829,170400,74093718,676,676,676,676,0
|
|
20230829,170300,74093718,676,676,676,676,0
|
|
20230829,170200,74093718,676,676,676,676,0
|
|
20230829,170100,74093718,676,676,676,676,0
|
|
20230829,170000,74093718,676,676,676,676,0
|
|
20230829,165900,74093718,676,676,676,676,0
|
|
20230829,165800,74093718,676,676,676,676,0
|
|
20230829,165700,74093718,676,676,676,676,0
|
|
20230829,165600,74093718,676,676,676,676,0
|
|
20230829,165500,74093718,676,676,676,676,0
|
|
20230829,165400,74093718,676,676,676,676,348
|
|
20230829,165300,74093718,676,676,676,676,0
|
|
20230829,165200,74093718,676,676,676,676,0
|
|
20230829,165100,74093718,676,676,676,676,0
|
|
20230829,165000,74093718,676,676,676,676,0
|
|
20230829,164900,74093718,676,676,676,676,0
|
|
20230829,164800,74093718,676,676,676,676,0
|
|
20230829,164700,74093718,676,676,676,676,0
|
|
20230829,164600,74093718,676,676,676,676,0
|
|
20230829,164500,74093718,676,676,676,676,0
|
|
20230829,164400,74093718,676,676,676,676,0
|
|
20230829,164300,74093718,676,676,676,676,0
|
|
20230829,164200,74093718,676,676,676,676,0
|
|
20230829,164100,74093718,676,676,676,676,0
|
|
20230829,164000,74093718,676,676,676,676,0
|
|
20230829,163900,74093718,676,676,676,676,0
|
|
20230829,163800,74093718,676,676,676,676,0
|
|
20230829,163700,74093718,676,676,676,676,0
|
|
20230829,163600,74093718,676,676,676,676,0
|
|
20230829,163500,74093718,676,676,676,676,0
|
|
20230829,163400,74093718,676,676,676,676,0
|
|
20230829,163300,74093718,676,676,676,676,0
|
|
20230829,163200,74093718,676,676,676,676,0
|
|
20230829,163100,74093718,676,676,676,676,0
|
|
20230829,163000,74093718,676,676,676,676,0
|
|
20230829,162900,74093718,676,676,676,676,0
|
|
20230829,162800,74093718,676,676,676,676,0
|
|
20230829,162700,74093718,676,676,676,676,0
|
|
20230829,162600,74093718,676,676,676,676,0
|
|
20230829,162500,74093718,676,676,676,676,0
|
|
20230829,162400,74093718,676,676,676,676,348
|
|
20230829,162300,74093718,676,676,676,676,0
|
|
20230829,162200,74093718,676,676,676,676,0
|
|
20230829,162100,74093718,676,676,676,676,0
|
|
20230829,162000,74093718,676,676,676,676,0
|
|
20230829,161900,74093718,676,676,676,676,0
|
|
20230829,161800,74093718,676,676,676,676,0
|
|
20230829,161700,74093718,676,676,676,676,0
|
|
20230829,161600,74093718,676,676,676,676,0
|
|
20230829,161500,74093718,676,676,676,676,0
|
|
20230829,161400,74093718,676,676,676,676,0
|
|
20230829,161300,74093718,676,676,676,676,0
|
|
20230829,161200,74093718,676,676,676,676,0
|
|
20230829,161100,74093718,676,676,676,676,0
|
|
20230829,161000,74093718,676,676,676,676,0
|
|
20230829,160900,74093718,676,676,676,676,0
|
|
20230829,160800,74093718,676,676,676,676,0
|
|
20230829,160700,74093718,676,676,676,676,0
|
|
20230829,160600,74093718,676,676,676,676,0
|
|
20230829,160500,74093718,676,676,676,676,0
|
|
20230829,160400,74093718,676,676,676,676,0
|
|
20230829,160300,74093718,676,676,676,676,0
|
|
20230829,160200,74093718,676,676,676,676,0
|
|
20230829,160100,74093718,676,676,676,676,0
|
|
20230829,160000,74093718,676,676,676,676,0
|
|
20230829,155900,74093718,676,676,676,676,0
|
|
20230829,155800,74093718,676,676,676,676,0
|
|
20230829,155700,74093718,676,676,676,676,0
|
|
20230829,155600,74093718,676,676,676,676,0
|
|
20230829,155500,74093718,676,676,676,676,0
|
|
20230829,155400,74093718,676,676,676,676,348
|
|
20230829,155300,74093718,676,676,676,676,0
|
|
20230829,155200,74093718,676,676,676,676,0
|
|
20230829,155100,74093718,676,676,676,676,0
|
|
20230829,155000,74093718,676,676,676,676,0
|
|
20230829,154900,74093718,676,676,676,676,0
|
|
20230829,154800,74093718,676,676,676,676,0
|
|
20230829,154700,74093718,676,676,676,676,0
|
|
20230829,154600,74093718,676,676,676,676,0
|
|
20230829,154500,74093718,676,676,676,676,0
|
|
20230829,154400,74093718,676,676,676,676,0
|
|
20230829,154300,74093718,676,676,676,676,0
|
|
20230829,154200,74093718,676,676,676,676,0
|
|
20230829,154100,74093718,676,676,676,676,0
|
|
20230829,154000,74093718,676,676,676,676,0
|
|
20230829,153900,74093718,676,676,676,676,0
|
|
20230829,153800,74093718,676,676,676,676,0
|
|
20230829,153700,74093718,676,676,676,676,0
|
|
20230829,153600,74093718,676,676,676,676,0
|
|
20230829,153500,74093718,676,676,676,676,0
|
|
20230829,153400,74093718,676,676,676,676,0
|
|
20230829,153300,74093718,676,676,676,676,0
|
|
20230829,153200,74093718,676,676,676,676,0
|
|
20230829,153100,74093718,676,676,676,676,0
|
|
20230829,153000,74093718,676,676,676,676,348
|
|
20230829,152900,73858470,676,676,676,676,0
|
|
20230829,152800,73858470,676,676,676,676,0
|
|
20230829,152700,73858470,676,676,676,676,0
|
|
20230829,152600,73858470,676,676,676,676,0
|
|
20230829,152500,73858470,676,676,676,676,0
|
|
20230829,152400,73858470,676,676,676,676,0
|
|
20230829,152300,73858470,676,676,676,676,0
|
|
20230829,152200,73858470,676,676,676,676,0
|
|
20230829,152100,73858470,676,676,676,676,0
|
|
20230829,152000,73858470,676,676,676,676,0
|
|
20230829,151900,73858470,676,675,676,675,63
|
|
20230829,151800,73815944,676,676,676,676,0
|
|
20230829,151700,73815944,676,675,676,675,6
|
|
20230829,151600,73811893,676,675,676,675,77
|
|
20230829,151500,73759916,675,675,675,675,72
|
|
20230829,151400,73711316,676,675,676,675,1974
|
|
20230829,151300,72378865,675,675,675,675,0
|
|
20230829,151200,72378865,675,675,675,675,1
|
|
20230829,151100,72378190,669,669,669,669,0
|
|
20230829,151000,72378190,669,669,669,669,0
|
|
20230829,150900,72378190,669,669,669,669,0
|
|
20230829,150800,72378190,669,669,669,669,397
|
|
20230829,150700,72112597,669,669,669,669,0
|
|
20230829,150600,72112597,669,669,669,669,0
|
|
20230829,150500,72112597,669,669,669,669,3000
|
|
20230829,150400,70105597,669,669,669,669,200
|
|
20230829,150300,69971797,668,668,668,668,0
|
|
20230829,150200,69971797,668,668,668,668,0
|
|
20230829,150100,69971797,668,668,668,668,0
|
|
20230829,150000,69971797,668,668,668,668,0
|
|
20230829,145900,69971797,668,668,668,668,0
|
|
20230829,145800,69971797,668,668,668,668,0
|
|
20230829,145700,69971797,668,668,668,668,0
|
|
20230829,145600,69971797,668,668,668,668,0
|
|
20230829,145500,69971797,668,668,668,668,0
|
|
20230829,145400,69971797,668,668,668,668,0
|
|
20230829,145300,69971797,668,668,668,668,0
|
|
20230829,145200,69971797,668,668,668,668,0
|
|
20230829,145100,69971797,668,668,668,668,400
|
|
20230829,145000,69704597,669,669,669,669,0
|
|
20230829,144900,69704597,669,669,669,669,0
|
|
20230829,144800,69704597,669,669,669,669,0
|
|
20230829,144700,69704597,669,669,669,669,3
|
|
20230829,144600,69702590,669,669,669,669,0
|
|
20230829,144500,69702590,669,669,669,669,0
|
|
20230829,144400,69702590,669,669,669,669,0
|
|
20230829,144300,69702590,669,669,669,669,0
|
|
20230829,144200,69702590,669,669,669,669,0
|
|
20230829,144100,69702590,669,669,669,669,0
|
|
20230829,144000,69702590,669,670,670,669,870
|
|
20230829,143900,69120010,670,670,670,670,0
|
|
20230829,143800,69120010,670,670,670,670,0
|
|
20230829,143700,69120010,670,670,670,670,0
|
|
20230829,143600,69120010,670,670,670,670,0
|
|
20230829,143500,69120010,670,670,670,670,0
|
|
20230829,143400,69120010,670,670,670,670,0
|
|
20230829,143300,69120010,670,670,670,670,0
|
|
20230829,143200,69120010,670,670,670,670,0
|
|
20230829,143100,69120010,670,670,670,670,0
|
|
20230829,143000,69120010,670,670,670,670,0
|
|
20230829,142900,69120010,670,670,670,670,0
|
|
20230829,142800,69120010,670,670,670,670,0
|
|
20230829,142700,69120010,670,670,670,670,0
|
|
20230829,142600,69120010,670,670,670,670,0
|
|
20230829,142500,69120010,670,670,670,670,0
|
|
20230829,142400,69120010,670,670,670,670,0
|
|
20230829,142300,69120010,670,670,670,670,0
|
|
20230829,142200,69120010,670,670,670,670,0
|
|
20230829,142100,69120010,670,670,670,670,0
|
|
20230829,142000,69120010,670,670,670,670,0
|
|
20230829,141900,69120010,670,670,670,670,0
|
|
20230829,141800,69120010,670,670,670,670,0
|
|
20230829,141700,69120010,670,670,670,670,0
|
|
20230829,141600,69120010,670,670,670,670,0
|
|
20230829,141500,69120010,670,670,670,670,0
|
|
20230829,141400,69120010,670,670,670,670,0
|
|
20230829,141300,69120010,670,670,670,670,692
|
|
20230829,141200,68656370,670,670,670,670,0
|
|
20230829,141100,68656370,670,670,670,670,65
|
|
20230829,141000,68612820,670,670,670,670,0
|
|
20230829,140900,68612820,670,670,670,670,0
|
|
20230829,140800,68612820,670,670,670,670,0
|
|
20230829,140700,68612820,670,670,670,670,0
|
|
20230829,140600,68612820,670,670,670,670,0
|
|
20230829,140500,68612820,670,670,670,670,0
|
|
20230829,140400,68612820,670,670,670,670,2
|
|
20230829,140300,68611480,669,669,669,669,0
|
|
20230829,140200,68611480,669,669,669,669,0
|
|
20230829,140100,68611480,669,669,669,669,200
|
|
20230829,140000,68477680,669,669,669,669,0
|
|
20230829,135900,68477680,669,669,669,669,0
|
|
20230829,135800,68477680,669,669,669,669,0
|
|
20230829,135700,68477680,669,669,669,669,1
|
|
20230829,135600,68477011,669,669,669,669,0
|
|
20230829,135500,68477011,669,669,669,669,0
|
|
20230829,135400,68477011,669,669,669,669,0
|
|
20230829,135300,68477011,669,669,669,669,0
|
|
20230829,135200,68477011,669,669,669,669,0
|
|
20230829,135100,68477011,669,669,669,669,0
|
|
20230829,135000,68477011,669,669,669,669,0
|
|
20230829,134900,68477011,669,669,669,669,0
|
|
20230829,134800,68477011,669,669,669,669,0
|
|
20230829,134700,68477011,669,669,669,669,0
|
|
20230829,134600,68477011,669,669,669,669,0
|
|
20230829,134500,68477011,669,669,669,669,0
|
|
20230829,134400,68477011,669,669,669,669,2
|
|
20230829,134300,68475673,669,669,669,669,0
|
|
20230829,134200,68475673,669,669,669,669,0
|
|
20230829,134100,68475673,669,669,669,669,0
|
|
20230829,134000,68475673,669,669,669,669,0
|
|
20230829,133900,68475673,669,669,669,669,0
|
|
20230829,133800,68475673,669,669,669,669,0
|
|
20230829,133700,68475673,669,669,669,669,0
|
|
20230829,133600,68475673,669,669,669,669,0
|
|
20230829,133500,68475673,669,669,669,669,0
|
|
20230829,133400,68475673,669,669,669,669,0
|
|
20230829,133300,68475673,669,669,669,669,0
|
|
20230829,133200,68475673,669,669,669,669,0
|
|
20230829,133100,68475673,669,669,669,669,0
|
|
20230829,133000,68475673,669,669,669,669,3
|
|
20230829,132900,68473666,669,669,669,669,103
|
|
20230829,132800,68404759,669,669,669,669,0
|
|
20230829,132700,68404759,669,669,669,669,2
|
|
20230829,132600,68403421,669,669,669,669,0
|
|
20230829,132500,68403421,669,669,669,669,22
|
|
20230829,132400,68388703,669,669,669,669,1
|
|
20230829,132300,68388034,669,669,669,669,622
|
|
20230829,132200,67971916,669,669,669,668,1119
|
|
20230829,132100,67223323,671,671,671,671,0
|
|
20230829,132000,67223323,671,671,671,671,0
|
|
20230829,131900,67223323,671,671,671,671,0
|
|
20230829,131800,67223323,671,671,671,671,0
|
|
20230829,131700,67223323,671,671,671,671,0
|
|
20230829,131600,67223323,671,671,671,671,0
|
|
20230829,131500,67223323,671,671,671,671,0
|
|
20230829,131400,67223323,671,671,671,671,182
|
|
20230829,131300,67101201,671,677,677,671,4
|
|
20230829,131200,67098499,670,669,670,669,36
|
|
20230829,131100,67074388,669,669,669,669,10
|
|
20230829,131000,67067698,668,668,668,668,249
|
|
20230829,130900,66901366,670,670,670,670,27
|
|
20230829,130800,66883276,670,670,670,670,10
|
|
20230829,130700,66876576,670,670,670,670,222
|
|
20230829,130600,66727836,674,674,674,674,53
|
|
20230829,130500,66692114,669,672,672,669,6000
|
|
20230829,130400,62674477,672,672,672,672,0
|
|
20230829,130300,62674477,672,672,672,672,0
|
|
20230829,130200,62674477,672,672,672,672,1485
|
|
20230829,130100,61676557,672,675,675,672,4000
|
|
20230829,130000,58985245,676,676,676,676,0
|
|
20230829,125900,58985245,676,676,676,676,0
|
|
20230829,125800,58985245,676,676,676,676,0
|
|
20230829,125700,58985245,676,676,676,676,0
|
|
20230829,125600,58985245,676,676,676,676,0
|
|
20230829,125500,58985245,676,676,676,676,0
|
|
20230829,125400,58985245,676,676,676,676,0
|
|
20230829,125300,58985245,676,676,676,676,0
|
|
20230829,125200,58985245,676,676,676,676,27
|
|
20230829,125100,58966993,675,675,675,675,24
|
|
20230829,125000,58950793,676,676,676,676,0
|
|
20230829,124900,58950793,676,676,676,676,0
|
|
20230829,124800,58950793,676,676,676,676,0
|
|
20230829,124700,58950793,676,676,676,676,0
|
|
20230829,124600,58950793,676,676,676,676,0
|
|
20230829,124500,58950793,676,676,676,676,0
|
|
20230829,124400,58950793,676,676,676,676,0
|
|
20230829,124300,58950793,676,676,676,676,0
|
|
20230829,124200,58950793,676,676,676,676,0
|
|
20230829,124100,58950793,676,676,676,676,0
|
|
20230829,124000,58950793,676,676,676,676,0
|
|
20230829,123900,58950793,676,676,676,676,1
|
|
20230829,123800,58950117,676,676,676,676,0
|
|
20230829,123700,58950117,676,676,676,676,5
|
|
20230829,123600,58946737,676,676,676,676,0
|
|
20230829,123500,58946737,676,676,676,676,5
|
|
20230829,123400,58943357,682,682,682,682,0
|
|
20230829,123300,58943357,682,682,682,682,0
|
|
20230829,123200,58943357,682,675,682,675,688
|
|
20230829,123100,58478950,675,675,675,675,0
|
|
20230829,123000,58478950,675,675,675,675,0
|
|
20230829,122900,58478950,675,675,675,675,1
|
|
20230829,122800,58478275,674,675,675,674,150
|
|
20230829,122700,58377067,676,676,676,676,0
|
|
20230829,122600,58377067,676,676,676,676,3
|
|
20230829,122500,58375039,677,677,677,677,1200
|
|
20230829,122400,57562639,676,676,676,676,340
|
|
20230829,122300,57332799,674,679,679,674,7049
|
|
20230829,122200,52566765,680,680,680,680,0
|
|
20230829,122100,52566765,680,680,680,680,0
|
|
20230829,122000,52566765,680,680,680,680,0
|
|
20230829,121900,52566765,680,680,680,680,1
|
|
20230829,121800,52566085,679,679,679,679,0
|
|
20230829,121700,52566085,679,679,679,679,0
|
|
20230829,121600,52566085,679,679,679,679,200
|
|
20230829,121500,52430285,679,679,679,679,0
|
|
20230829,121400,52430285,679,679,679,679,0
|
|
20230829,121300,52430285,679,679,679,679,0
|
|
20230829,121200,52430285,679,679,679,679,0
|
|
20230829,121100,52430285,679,679,679,679,0
|
|
20230829,121000,52430285,679,679,679,679,1
|
|
20230829,120900,52429606,679,682,682,679,1063
|
|
20230829,120800,51707640,681,681,682,678,6062
|
|
20230829,120700,47587627,682,682,682,680,3501
|
|
20230829,120600,45205967,683,687,687,683,4000
|
|
20230829,120500,42469934,687,685,687,685,2002
|
|
20230829,120400,41095698,684,684,684,684,0
|
|
20230829,120300,41095698,684,684,684,684,0
|
|
20230829,120200,41095698,684,685,685,684,1800
|
|
20230829,120100,39863198,684,684,684,684,1701
|
|
20230829,120000,38699714,684,684,684,684,0
|
|
20230829,115900,38699714,684,684,684,684,0
|
|
20230829,115800,38699714,684,684,684,684,0
|
|
20230829,115700,38699714,684,684,684,684,0
|
|
20230829,115600,38699714,684,684,684,684,0
|
|
20230829,115500,38699714,684,684,684,684,0
|
|
20230829,115400,38699714,684,684,684,684,0
|
|
20230829,115300,38699714,684,684,684,684,0
|
|
20230829,115200,38699714,684,684,684,684,0
|
|
20230829,115100,38699714,684,683,684,683,121
|
|
20230829,115000,38616970,684,681,684,681,73
|
|
20230829,114900,38567149,684,684,684,684,9
|
|
20230829,114800,38560993,684,684,684,684,0
|
|
20230829,114700,38560993,684,684,684,684,0
|
|
20230829,114600,38560993,684,684,684,684,0
|
|
20230829,114500,38560993,684,681,684,681,31
|
|
20230829,114400,38539849,680,680,680,680,0
|
|
20230829,114300,38539849,680,680,680,680,0
|
|
20230829,114200,38539849,680,680,680,680,0
|
|
20230829,114100,38539849,680,679,680,679,437
|
|
20230829,114000,38242888,679,679,679,679,1
|
|
20230829,113900,38242209,678,678,678,678,0
|
|
20230829,113800,38242209,678,678,678,678,544
|
|
20230829,113700,37873377,680,680,680,680,0
|
|
20230829,113600,37873377,680,680,680,680,700
|
|
20230829,113500,37397377,680,680,680,680,0
|
|
20230829,113400,37397377,680,680,680,680,1
|
|
20230829,113300,37396697,680,680,680,680,0
|
|
20230829,113200,37396697,680,680,680,680,2
|
|
20230829,113100,37395337,678,678,678,678,1001
|
|
20230829,113000,36716659,678,678,678,678,0
|
|
20230829,112900,36716659,678,678,678,678,0
|
|
20230829,112800,36716659,678,678,678,678,0
|
|
20230829,112700,36716659,678,678,678,678,1
|
|
20230829,112600,36715981,677,679,679,677,2847
|
|
20230829,112500,34785060,680,680,680,680,0
|
|
20230829,112400,34785060,680,680,680,680,0
|
|
20230829,112300,34785060,680,684,684,680,62
|
|
20230829,112200,34742896,680,679,680,679,137
|
|
20230829,112100,34649814,680,680,680,680,1514
|
|
20230829,112000,33620294,679,679,679,679,0
|
|
20230829,111900,33620294,679,679,679,679,854
|
|
20230829,111800,33040428,679,679,684,679,1234
|
|
20230829,111700,32202537,684,678,684,678,134
|
|
20230829,111600,32111459,685,685,685,680,318
|
|
20230829,111500,31895209,681,682,683,681,2400
|
|
20230829,111400,30260245,685,682,685,682,1849
|
|
20230829,111300,28999224,682,682,682,682,2
|
|
20230829,111200,28997860,681,682,685,681,4800
|
|
20230829,111100,25723308,682,682,682,682,1000
|
|
20230829,111000,25041308,682,682,682,682,1
|
|
20230829,110900,25040626,682,682,682,682,1
|
|
20230829,110800,25039944,680,680,680,680,0
|
|
20230829,110700,25039944,680,680,680,680,1219
|
|
20230829,110600,24211024,680,680,680,680,0
|
|
20230829,110500,24211024,680,679,680,679,26
|
|
20230829,110400,24193369,679,679,679,679,0
|
|
20230829,110300,24193369,679,679,679,679,0
|
|
20230829,110200,24193369,679,679,679,679,2312
|
|
20230829,110100,22623521,679,679,679,679,0
|
|
20230829,110000,22623521,679,679,679,679,0
|
|
20230829,105900,22623521,679,679,679,679,0
|
|
20230829,105800,22623521,679,679,679,679,0
|
|
20230829,105700,22623521,679,679,679,679,0
|
|
20230829,105600,22623521,679,679,679,679,0
|
|
20230829,105500,22623521,679,679,679,679,2
|
|
20230829,105400,22622163,679,679,679,679,0
|
|
20230829,105300,22622163,679,677,679,677,300
|
|
20230829,105200,22418723,675,675,675,675,1700
|
|
20230829,105100,21271223,675,674,675,674,884
|
|
20230829,105000,20674573,673,673,673,673,2122
|
|
20230829,104900,19246467,673,673,673,673,0
|
|
20230829,104800,19246467,673,673,673,673,0
|
|
20230829,104700,19246467,673,673,673,673,0
|
|
20230829,104600,19246467,673,673,673,673,0
|
|
20230829,104500,19246467,673,673,673,673,0
|
|
20230829,104400,19246467,673,673,673,673,0
|
|
20230829,104300,19246467,673,673,673,673,0
|
|
20230829,104200,19246467,673,673,673,673,0
|
|
20230829,104100,19246467,673,673,673,673,0
|
|
20230829,104000,19246467,673,673,673,673,0
|
|
20230829,103900,19246467,673,673,673,673,0
|
|
20230829,103800,19246467,673,673,673,673,0
|
|
20230829,103700,19246467,673,673,673,673,0
|
|
20230829,103600,19246467,673,673,673,673,0
|
|
20230829,103500,19246467,673,673,673,673,0
|
|
20230829,103400,19246467,673,673,673,673,0
|
|
20230829,103300,19246467,673,673,673,673,0
|
|
20230829,103200,19246467,673,673,673,673,0
|
|
20230829,103100,19246467,673,671,673,671,352
|
|
20230829,103000,19010271,673,673,673,673,0
|
|
20230829,102900,19010271,673,673,673,673,0
|
|
20230829,102800,19010271,673,673,673,673,0
|
|
20230829,102700,19010271,673,673,673,673,0
|
|
20230829,102600,19010271,673,673,673,673,0
|
|
20230829,102500,19010271,673,673,673,673,0
|
|
20230829,102400,19010271,673,673,673,673,0
|
|
20230829,102300,19010271,673,673,673,673,2
|
|
20230829,102200,19008925,671,671,671,671,1312
|
|
20230829,102100,18128573,671,671,671,671,0
|
|
20230829,102000,18128573,671,671,671,671,0
|
|
20230829,101900,18128573,671,671,671,671,1880
|
|
20230829,101800,16867093,671,671,671,671,0
|
|
20230829,101700,16867093,671,671,671,671,0
|
|
20230829,101600,16867093,671,671,671,671,0
|
|
20230829,101500,16867093,671,671,671,671,0
|
|
20230829,101400,16867093,671,671,671,671,100
|
|
20230829,101300,16799993,671,671,671,671,0
|
|
20230829,101200,16799993,671,671,671,671,0
|
|
20230829,101100,16799993,671,671,671,671,0
|
|
20230829,101000,16799993,671,671,671,671,1
|
|
20230829,100900,16799322,673,673,673,673,0
|
|
20230829,100800,16799322,673,669,673,669,160
|
|
20230829,100700,16691854,673,673,673,673,0
|
|
20230829,100600,16691854,673,673,673,673,0
|
|
20230829,100500,16691854,673,673,673,673,0
|
|
20230829,100400,16691854,673,669,673,666,1203
|
|
20230829,100300,15889972,673,673,673,673,0
|
|
20230829,100200,15889972,673,673,673,673,0
|
|
20230829,100100,15889972,673,673,673,673,0
|
|
20230829,100000,15889972,673,673,673,673,0
|
|
20230829,095900,15889972,673,673,673,673,0
|
|
20230829,095800,15889972,673,672,673,669,1162
|
|
20230829,095700,15112349,673,673,673,673,11
|
|
20230829,095600,15104946,673,673,673,673,1
|
|
20230829,095500,15104273,672,672,672,672,0
|
|
20230829,095400,15104273,672,672,672,672,11
|
|
20230829,095300,15096881,669,669,669,669,0
|
|
20230829,095200,15096881,669,669,669,669,0
|
|
20230829,095100,15096881,669,669,669,669,0
|
|
20230829,095000,15096881,669,669,669,669,0
|
|
20230829,094900,15096881,669,669,669,669,0
|
|
20230829,094800,15096881,669,672,672,669,2317
|
|
20230829,094700,13545351,673,673,673,673,0
|
|
20230829,094600,13545351,673,673,673,673,0
|
|
20230829,094500,13545351,673,673,673,673,0
|
|
20230829,094400,13545351,673,673,673,673,0
|
|
20230829,094300,13545351,673,673,673,673,148
|
|
20230829,094200,13445747,673,673,673,673,0
|
|
20230829,094100,13445747,673,673,673,673,0
|
|
20230829,094000,13445747,673,673,673,673,0
|
|
20230829,093900,13445747,673,673,673,673,0
|
|
20230829,093800,13445747,673,673,673,673,0
|
|
20230829,093700,13445747,673,673,673,673,349
|
|
20230829,093600,13210870,673,672,673,672,727
|
|
20230829,093500,12722025,673,673,673,673,0
|
|
20230829,093400,12722025,673,673,673,673,0
|
|
20230829,093300,12722025,673,673,673,673,25
|
|
20230829,093200,12705200,673,673,673,673,1751
|
|
20230829,093100,11526777,673,673,673,673,5
|
|
20230829,093000,11523412,671,671,671,671,2779
|
|
20230829,092900,9658703,673,673,673,673,0
|
|
20230829,092800,9658703,673,673,673,673,0
|
|
20230829,092700,9658703,673,668,673,668,301
|
|
20230829,092600,9457430,673,673,673,673,0
|
|
20230829,092500,9457430,673,673,673,673,0
|
|
20230829,092400,9457430,673,672,673,666,5105
|
|
20230829,092300,6053665,672,674,674,666,5005
|
|
20230829,092200,2703277,674,674,675,674,4
|
|
20230829,092100,2700579,675,674,675,674,32
|
|
20230829,092000,2678981,674,672,674,672,20
|
|
20230829,091900,2665539,672,674,674,672,17
|
|
20230829,091800,2654083,675,675,675,675,0
|
|
20230829,091700,2654083,675,675,675,675,0
|
|
20230829,091600,2654083,675,674,675,674,17
|
|
20230829,091500,2642624,675,674,675,673,444
|
|
20230829,091400,2342936,674,674,674,674,19
|
|
20230829,091300,2330130,674,674,674,674,0
|
|
20230829,091200,2330130,674,668,674,668,3
|
|
20230829,091100,2328114,674,674,674,674,0
|
|
20230829,091000,2328114,674,673,674,673,50
|
|
20230829,090900,2294441,674,674,674,674,0
|
|
20230829,090800,2294441,674,674,674,674,0
|
|
20230829,090700,2294441,674,674,674,674,2
|
|
20230829,090600,2293093,666,666,666,666,0
|
|
20230829,090500,2293093,666,677,677,666,1200
|
|
20230829,090400,1487494,678,678,678,678,0
|
|
20230829,090300,1487494,678,678,678,678,0
|
|
20230829,090200,1487494,678,678,678,678,900
|
|
20230829,090100,877294,678,678,678,678,1
|
|
20230829,090000,876616,679,678,679,677,1293
|