642 lines
28 KiB
CSV
642 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,193900,308344567,254,254,254,254,24922
|
|
20230823,193800,308344567,254,254,254,254,0
|
|
20230823,193700,308344567,254,254,254,254,0
|
|
20230823,193600,308344567,254,254,254,254,0
|
|
20230823,193500,308344567,254,254,254,254,0
|
|
20230823,193400,308344567,254,254,254,254,0
|
|
20230823,193300,308344567,254,254,254,254,0
|
|
20230823,193200,308344567,254,254,254,254,0
|
|
20230823,193100,308344567,254,254,254,254,0
|
|
20230823,193000,308344567,254,254,254,254,0
|
|
20230823,192900,308344567,254,254,254,254,0
|
|
20230823,192800,308344567,254,254,254,254,0
|
|
20230823,192700,308344567,254,254,254,254,0
|
|
20230823,192600,308344567,254,254,254,254,0
|
|
20230823,192500,308344567,254,254,254,254,0
|
|
20230823,192400,308344567,254,254,254,254,0
|
|
20230823,192300,308344567,254,254,254,254,0
|
|
20230823,192200,308344567,254,254,254,254,0
|
|
20230823,192100,308344567,254,254,254,254,0
|
|
20230823,192000,308344567,254,254,254,254,0
|
|
20230823,191900,308344567,254,254,254,254,0
|
|
20230823,191800,308344567,254,254,254,254,0
|
|
20230823,191700,308344567,254,254,254,254,0
|
|
20230823,191600,308344567,254,254,254,254,0
|
|
20230823,191500,308344567,254,254,254,254,0
|
|
20230823,191400,308344567,254,254,254,254,0
|
|
20230823,191300,308344567,254,254,254,254,0
|
|
20230823,191200,308344567,254,254,254,254,0
|
|
20230823,191100,308344567,254,254,254,254,0
|
|
20230823,191000,308344567,254,254,254,254,0
|
|
20230823,190900,308344567,254,254,254,254,24922
|
|
20230823,190800,308344567,254,254,254,254,0
|
|
20230823,190700,308344567,254,254,254,254,0
|
|
20230823,190600,308344567,254,254,254,254,0
|
|
20230823,190500,308344567,254,254,254,254,0
|
|
20230823,190400,308344567,254,254,254,254,0
|
|
20230823,190300,308344567,254,254,254,254,0
|
|
20230823,190200,308344567,254,254,254,254,0
|
|
20230823,190100,308344567,254,254,254,254,0
|
|
20230823,190000,308344567,254,254,254,254,0
|
|
20230823,185900,308344567,254,254,254,254,0
|
|
20230823,185800,308344567,254,254,254,254,0
|
|
20230823,185700,308344567,254,254,254,254,0
|
|
20230823,185600,308344567,254,254,254,254,0
|
|
20230823,185500,308344567,254,254,254,254,0
|
|
20230823,185400,308344567,254,254,254,254,0
|
|
20230823,185300,308344567,254,254,254,254,0
|
|
20230823,185200,308344567,254,254,254,254,0
|
|
20230823,185100,308344567,254,254,254,254,0
|
|
20230823,185000,308344567,254,254,254,254,0
|
|
20230823,184900,308344567,254,254,254,254,0
|
|
20230823,184800,308344567,254,254,254,254,0
|
|
20230823,184700,308344567,254,254,254,254,0
|
|
20230823,184600,308344567,254,254,254,254,0
|
|
20230823,184500,308344567,254,254,254,254,0
|
|
20230823,184400,308344567,254,254,254,254,0
|
|
20230823,184300,308344567,254,254,254,254,0
|
|
20230823,184200,308344567,254,254,254,254,0
|
|
20230823,184100,308344567,254,254,254,254,0
|
|
20230823,184000,308344567,254,254,254,254,0
|
|
20230823,183900,308344567,254,254,254,254,24922
|
|
20230823,183800,308344567,254,254,254,254,0
|
|
20230823,183700,308344567,254,254,254,254,0
|
|
20230823,183600,308344567,254,254,254,254,0
|
|
20230823,183500,308344567,254,254,254,254,0
|
|
20230823,183400,308344567,254,254,254,254,0
|
|
20230823,183300,308344567,254,254,254,254,0
|
|
20230823,183200,308344567,254,254,254,254,0
|
|
20230823,183100,308344567,254,254,254,254,0
|
|
20230823,183000,308344567,254,254,254,254,0
|
|
20230823,182900,308344567,254,254,254,254,0
|
|
20230823,182800,308344567,254,254,254,254,0
|
|
20230823,182700,308344567,254,254,254,254,0
|
|
20230823,182600,308344567,254,254,254,254,0
|
|
20230823,182500,308344567,254,254,254,254,0
|
|
20230823,182400,308344567,254,254,254,254,0
|
|
20230823,182300,308344567,254,254,254,254,0
|
|
20230823,182200,308344567,254,254,254,254,0
|
|
20230823,182100,308344567,254,254,254,254,0
|
|
20230823,182000,308344567,254,254,254,254,0
|
|
20230823,181900,308344567,254,254,254,254,0
|
|
20230823,181800,308344567,254,254,254,254,0
|
|
20230823,181700,308344567,254,254,254,254,0
|
|
20230823,181600,308344567,254,254,254,254,0
|
|
20230823,181500,308344567,254,254,254,254,0
|
|
20230823,181400,308344567,254,254,254,254,0
|
|
20230823,181300,308344567,254,254,254,254,0
|
|
20230823,181200,308344567,254,254,254,254,0
|
|
20230823,181100,308344567,254,254,254,254,0
|
|
20230823,181000,308344567,254,254,254,254,0
|
|
20230823,180900,308344567,254,254,254,254,24922
|
|
20230823,180800,308344567,254,254,254,254,0
|
|
20230823,180700,308344567,254,254,254,254,0
|
|
20230823,180600,308344567,254,254,254,254,0
|
|
20230823,180500,308344567,254,254,254,254,0
|
|
20230823,180400,308344567,254,254,254,254,0
|
|
20230823,180300,308344567,254,254,254,254,0
|
|
20230823,180200,308344567,254,254,254,254,0
|
|
20230823,180100,308344567,254,254,254,254,0
|
|
20230823,180000,308344567,254,254,254,254,0
|
|
20230823,175900,308344567,254,254,254,254,0
|
|
20230823,175800,308344567,254,254,254,254,0
|
|
20230823,175700,308344567,254,254,254,254,0
|
|
20230823,175600,308344567,254,254,254,254,0
|
|
20230823,175500,308344567,254,254,254,254,0
|
|
20230823,175400,308344567,254,254,254,254,0
|
|
20230823,175300,308344567,254,254,254,254,0
|
|
20230823,175200,308344567,254,254,254,254,0
|
|
20230823,175100,308344567,254,254,254,254,0
|
|
20230823,175000,308344567,254,254,254,254,0
|
|
20230823,174900,308344567,254,254,254,254,0
|
|
20230823,174800,308344567,254,254,254,254,0
|
|
20230823,174700,308344567,254,254,254,254,0
|
|
20230823,174600,308344567,254,254,254,254,0
|
|
20230823,174500,308344567,254,254,254,254,0
|
|
20230823,174400,308344567,254,254,254,254,0
|
|
20230823,174300,308344567,254,254,254,254,0
|
|
20230823,174200,308344567,254,254,254,254,0
|
|
20230823,174100,308344567,254,254,254,254,0
|
|
20230823,174000,308344567,254,254,254,254,0
|
|
20230823,173900,308344567,254,254,254,254,24922
|
|
20230823,173800,308344567,254,254,254,254,0
|
|
20230823,173700,308344567,254,254,254,254,0
|
|
20230823,173600,308344567,254,254,254,254,0
|
|
20230823,173500,308344567,254,254,254,254,0
|
|
20230823,173400,308344567,254,254,254,254,0
|
|
20230823,173300,308344567,254,254,254,254,0
|
|
20230823,173200,308344567,254,254,254,254,0
|
|
20230823,173100,308344567,254,254,254,254,0
|
|
20230823,173000,308344567,254,254,254,254,0
|
|
20230823,172900,308344567,254,254,254,254,0
|
|
20230823,172800,308344567,254,254,254,254,0
|
|
20230823,172700,308344567,254,254,254,254,0
|
|
20230823,172600,308344567,254,254,254,254,0
|
|
20230823,172500,308344567,254,254,254,254,0
|
|
20230823,172400,308344567,254,254,254,254,0
|
|
20230823,172300,308344567,254,254,254,254,0
|
|
20230823,172200,308344567,254,254,254,254,0
|
|
20230823,172100,308344567,254,254,254,254,0
|
|
20230823,172000,308344567,254,254,254,254,0
|
|
20230823,171900,308344567,254,254,254,254,0
|
|
20230823,171800,308344567,254,254,254,254,0
|
|
20230823,171700,308344567,254,254,254,254,0
|
|
20230823,171600,308344567,254,254,254,254,0
|
|
20230823,171500,308344567,254,254,254,254,0
|
|
20230823,171400,308344567,254,254,254,254,0
|
|
20230823,171300,308344567,254,254,254,254,0
|
|
20230823,171200,308344567,254,254,254,254,0
|
|
20230823,171100,308344567,254,254,254,254,0
|
|
20230823,171000,308344567,254,254,254,254,0
|
|
20230823,170900,308344567,254,254,254,254,24922
|
|
20230823,170800,308344567,254,254,254,254,0
|
|
20230823,170700,308344567,254,254,254,254,0
|
|
20230823,170600,308344567,254,254,254,254,0
|
|
20230823,170500,308344567,254,254,254,254,0
|
|
20230823,170400,308344567,254,254,254,254,0
|
|
20230823,170300,308344567,254,254,254,254,0
|
|
20230823,170200,308344567,254,254,254,254,0
|
|
20230823,170100,308344567,254,254,254,254,0
|
|
20230823,170000,308344567,254,254,254,254,0
|
|
20230823,165900,308344567,254,254,254,254,0
|
|
20230823,165800,308344567,254,254,254,254,0
|
|
20230823,165700,308344567,254,254,254,254,0
|
|
20230823,165600,308344567,254,254,254,254,0
|
|
20230823,165500,308344567,254,254,254,254,0
|
|
20230823,165400,308344567,254,254,254,254,0
|
|
20230823,165300,308344567,254,254,254,254,0
|
|
20230823,165200,308344567,254,254,254,254,0
|
|
20230823,165100,308344567,254,254,254,254,0
|
|
20230823,165000,308344567,254,254,254,254,0
|
|
20230823,164900,308344567,254,254,254,254,0
|
|
20230823,164800,308344567,254,254,254,254,0
|
|
20230823,164700,308344567,254,254,254,254,0
|
|
20230823,164600,308344567,254,254,254,254,0
|
|
20230823,164500,308344567,254,254,254,254,0
|
|
20230823,164400,308344567,254,254,254,254,0
|
|
20230823,164300,308344567,254,254,254,254,0
|
|
20230823,164200,308344567,254,254,254,254,0
|
|
20230823,164100,308344567,254,254,254,254,0
|
|
20230823,164000,308344567,254,254,254,254,0
|
|
20230823,163900,308344567,254,254,254,254,24922
|
|
20230823,163800,308344567,254,254,254,254,0
|
|
20230823,163700,308344567,254,254,254,254,0
|
|
20230823,163600,308344567,254,254,254,254,0
|
|
20230823,163500,308344567,254,254,254,254,0
|
|
20230823,163400,308344567,254,254,254,254,0
|
|
20230823,163300,308344567,254,254,254,254,0
|
|
20230823,163200,308344567,254,254,254,254,0
|
|
20230823,163100,308344567,254,254,254,254,0
|
|
20230823,163000,308344567,254,254,254,254,0
|
|
20230823,162900,308344567,254,254,254,254,0
|
|
20230823,162800,308344567,254,254,254,254,0
|
|
20230823,162700,308344567,254,254,254,254,0
|
|
20230823,162600,308344567,254,254,254,254,0
|
|
20230823,162500,308344567,254,254,254,254,0
|
|
20230823,162400,308344567,254,254,254,254,0
|
|
20230823,162300,308344567,254,254,254,254,0
|
|
20230823,162200,308344567,254,254,254,254,0
|
|
20230823,162100,308344567,254,254,254,254,0
|
|
20230823,162000,308344567,254,254,254,254,0
|
|
20230823,161900,308344567,254,254,254,254,0
|
|
20230823,161800,308344567,254,254,254,254,0
|
|
20230823,161700,308344567,254,254,254,254,0
|
|
20230823,161600,308344567,254,254,254,254,0
|
|
20230823,161500,308344567,254,254,254,254,0
|
|
20230823,161400,308344567,254,254,254,254,0
|
|
20230823,161300,308344567,254,254,254,254,0
|
|
20230823,161200,308344567,254,254,254,254,0
|
|
20230823,161100,308344567,254,254,254,254,0
|
|
20230823,161000,308344567,254,254,254,254,0
|
|
20230823,160900,308344567,254,254,254,254,24922
|
|
20230823,160800,308344567,254,254,254,254,0
|
|
20230823,160700,308344567,254,254,254,254,0
|
|
20230823,160600,308344567,254,254,254,254,0
|
|
20230823,160500,308344567,254,254,254,254,0
|
|
20230823,160400,308344567,254,254,254,254,0
|
|
20230823,160300,308344567,254,254,254,254,0
|
|
20230823,160200,308344567,254,254,254,254,0
|
|
20230823,160100,308344567,254,254,254,254,0
|
|
20230823,160000,308344567,254,254,254,254,0
|
|
20230823,155900,308344567,254,254,254,254,0
|
|
20230823,155800,308344567,254,254,254,254,0
|
|
20230823,155700,308344567,254,254,254,254,0
|
|
20230823,155600,308344567,254,254,254,254,0
|
|
20230823,155500,308344567,254,254,254,254,0
|
|
20230823,155400,308344567,254,254,254,254,0
|
|
20230823,155300,308344567,254,254,254,254,0
|
|
20230823,155200,308344567,254,254,254,254,0
|
|
20230823,155100,308344567,254,254,254,254,0
|
|
20230823,155000,308344567,254,254,254,254,0
|
|
20230823,154900,308344567,254,254,254,254,0
|
|
20230823,154800,308344567,254,254,254,254,0
|
|
20230823,154700,308344567,254,254,254,254,0
|
|
20230823,154600,308344567,254,254,254,254,0
|
|
20230823,154500,308344567,254,254,254,254,0
|
|
20230823,154400,308344567,254,254,254,254,0
|
|
20230823,154300,308344567,254,254,254,254,0
|
|
20230823,154200,308344567,254,254,254,254,0
|
|
20230823,154100,308344567,254,254,254,254,0
|
|
20230823,154000,308344567,254,254,254,254,0
|
|
20230823,153900,308344567,254,254,254,254,24922
|
|
20230823,153800,308344567,254,254,254,254,0
|
|
20230823,153700,308344567,254,254,254,254,0
|
|
20230823,153600,308344567,254,254,254,254,0
|
|
20230823,153500,308344567,254,254,254,254,0
|
|
20230823,153400,308344567,254,254,254,254,0
|
|
20230823,153300,308344567,254,254,254,254,0
|
|
20230823,153200,308344567,254,254,254,254,0
|
|
20230823,153100,308344567,254,254,254,254,0
|
|
20230823,153000,308344567,254,254,254,254,24922
|
|
20230823,152900,302014379,256,256,256,256,0
|
|
20230823,152800,302014379,256,256,256,256,0
|
|
20230823,152700,302014379,256,256,256,256,0
|
|
20230823,152600,302014379,256,256,256,256,0
|
|
20230823,152500,302014379,256,256,256,256,0
|
|
20230823,152400,302014379,256,256,256,256,0
|
|
20230823,152300,302014379,256,256,256,256,0
|
|
20230823,152200,302014379,256,256,256,256,0
|
|
20230823,152100,302014379,256,256,256,256,0
|
|
20230823,152000,302014379,256,256,256,256,0
|
|
20230823,151900,302014379,256,253,257,253,41445
|
|
20230823,151800,291459922,253,250,253,250,29794
|
|
20230823,151700,283991830,252,251,252,251,11948
|
|
20230823,151600,280992870,251,251,252,251,531
|
|
20230823,151500,280859588,252,251,253,251,2501
|
|
20230823,151400,280228299,249,253,253,249,31709
|
|
20230823,151300,272301022,253,253,253,253,3
|
|
20230823,151200,272300263,252,252,252,252,2231
|
|
20230823,151100,271738051,252,252,252,252,100
|
|
20230823,151000,271712851,252,252,252,252,200
|
|
20230823,150900,271662451,252,252,252,252,20
|
|
20230823,150800,271657411,252,253,253,250,24003
|
|
20230823,150700,265656354,251,252,252,251,9607
|
|
20230823,150600,263240543,252,252,252,252,200
|
|
20230823,150500,263190143,252,252,252,252,1000
|
|
20230823,150400,262938143,251,251,251,251,7300
|
|
20230823,150300,261105843,251,252,252,251,1005
|
|
20230823,150200,260852588,252,252,252,252,100
|
|
20230823,150100,260827388,252,252,252,252,670
|
|
20230823,150000,260658548,253,253,253,253,50
|
|
20230823,145900,260645898,253,253,253,253,0
|
|
20230823,145800,260645898,253,253,253,253,67
|
|
20230823,145700,260628947,253,252,253,252,30334
|
|
20230823,145600,252963194,251,251,252,251,1370
|
|
20230823,145500,252619034,252,252,252,251,3748
|
|
20230823,145400,251678238,252,252,252,252,584
|
|
20230823,145300,251531070,252,252,252,252,3501
|
|
20230823,145200,250648818,250,250,250,250,19000
|
|
20230823,145100,245898818,252,250,252,250,38003
|
|
20230823,145000,236398066,253,253,253,250,167004
|
|
20230823,144900,194495172,252,254,254,252,16918
|
|
20230823,144800,190213756,254,254,254,254,0
|
|
20230823,144700,190213756,254,254,254,254,0
|
|
20230823,144600,190213756,254,254,254,254,0
|
|
20230823,144500,190213756,254,254,254,254,2
|
|
20230823,144400,190213248,255,255,255,254,4
|
|
20230823,144300,190212230,254,255,255,254,3
|
|
20230823,144200,190211467,254,255,256,254,9
|
|
20230823,144100,190209174,254,255,256,254,27056
|
|
20230823,144000,183292269,254,255,255,254,16124
|
|
20230823,143900,179196762,255,256,256,255,9219
|
|
20230823,143800,176840503,256,256,256,254,27875
|
|
20230823,143700,169708168,255,255,255,255,0
|
|
20230823,143600,169708168,255,255,255,255,13
|
|
20230823,143500,169704853,256,255,256,254,4503
|
|
20230823,143400,168556589,255,255,255,255,2
|
|
20230823,143300,168556079,256,256,256,256,500
|
|
20230823,143200,168428079,255,255,255,255,2
|
|
20230823,143100,168427569,256,255,256,255,4843
|
|
20230823,143000,167192603,254,254,254,254,3
|
|
20230823,142900,167191841,255,255,255,255,1
|
|
20230823,142800,167191586,254,254,254,254,2
|
|
20230823,142700,167191078,255,255,255,255,50
|
|
20230823,142600,167178328,254,255,255,254,154
|
|
20230823,142500,167139060,255,255,255,255,0
|
|
20230823,142400,167139060,255,255,255,255,0
|
|
20230823,142300,167139060,255,255,255,255,0
|
|
20230823,142200,167139060,255,256,256,255,6555
|
|
20230823,142100,165467485,256,256,256,256,10
|
|
20230823,142000,165464925,255,255,255,255,0
|
|
20230823,141900,165464925,255,256,256,255,3
|
|
20230823,141800,165464159,255,256,256,255,3
|
|
20230823,141700,165463393,255,255,255,255,72
|
|
20230823,141600,165445033,256,256,256,256,107
|
|
20230823,141500,165417641,255,255,255,255,2502
|
|
20230823,141400,164779631,255,255,255,255,0
|
|
20230823,141300,164779631,255,255,257,255,507
|
|
20230823,141200,164649340,257,257,257,257,1
|
|
20230823,141100,164649083,256,256,257,256,600
|
|
20230823,141000,164495328,256,254,256,254,3
|
|
20230823,140900,164494564,255,255,255,254,9489
|
|
20230823,140800,162074871,255,255,255,255,2
|
|
20230823,140700,162074361,256,256,256,256,0
|
|
20230823,140600,162074361,256,256,256,256,1
|
|
20230823,140500,162074105,255,255,255,255,0
|
|
20230823,140400,162074105,255,255,255,255,0
|
|
20230823,140300,162074105,255,255,255,255,10391
|
|
20230823,140200,159424400,256,256,256,256,2176
|
|
20230823,140100,158867344,257,257,257,257,1430
|
|
20230823,140000,158499834,257,257,257,257,2
|
|
20230823,135900,158499320,256,256,256,256,1
|
|
20230823,135800,158499064,255,255,255,255,0
|
|
20230823,135700,158499064,255,255,255,255,0
|
|
20230823,135600,158499064,255,255,255,255,19823
|
|
20230823,135500,153444199,257,257,257,257,0
|
|
20230823,135400,153444199,257,257,257,257,0
|
|
20230823,135300,153444199,257,257,257,257,2
|
|
20230823,135200,153443685,255,255,255,255,0
|
|
20230823,135100,153443685,255,255,255,255,0
|
|
20230823,135000,153443685,255,255,255,255,20
|
|
20230823,134900,153438585,257,257,257,257,1
|
|
20230823,134800,153438328,256,256,257,256,302
|
|
20230823,134700,153361015,256,256,256,256,300
|
|
20230823,134600,153284215,255,255,255,255,0
|
|
20230823,134500,153284215,255,256,256,255,12550
|
|
20230823,134400,150077570,258,258,258,258,1
|
|
20230823,134300,150077312,256,257,257,256,1182
|
|
20230823,134200,149773540,256,255,257,255,12328
|
|
20230823,134100,146612677,255,254,255,254,702
|
|
20230823,134000,146433669,255,255,255,255,50
|
|
20230823,133900,146420919,254,254,254,254,0
|
|
20230823,133800,146420919,254,254,254,254,0
|
|
20230823,133700,146420919,254,254,254,254,0
|
|
20230823,133600,146420919,254,256,256,254,11793
|
|
20230823,133500,143406872,256,256,256,256,15
|
|
20230823,133400,143403032,256,256,256,256,0
|
|
20230823,133300,143403032,256,256,256,256,1
|
|
20230823,133200,143402776,254,254,254,254,10000
|
|
20230823,133100,140862776,254,254,254,254,11
|
|
20230823,133000,140859982,254,254,254,254,0
|
|
20230823,132900,140859982,254,254,254,254,8058
|
|
20230823,132800,138813250,254,255,255,254,8000
|
|
20230823,132700,136781195,255,255,255,255,0
|
|
20230823,132600,136781195,255,256,256,255,34002
|
|
20230823,132500,128110439,256,256,256,256,19000
|
|
20230823,132400,123246439,256,256,256,256,0
|
|
20230823,132300,123246439,256,257,257,256,49325
|
|
20230823,132200,110576200,258,258,258,258,1004
|
|
20230823,132100,110317168,258,258,258,258,2352
|
|
20230823,132000,109710352,258,258,258,258,24383
|
|
20230823,131900,103419538,258,258,258,258,459
|
|
20230823,131800,103301116,259,259,259,259,1076
|
|
20230823,131700,103022432,259,259,259,259,0
|
|
20230823,131600,103022432,259,259,259,259,0
|
|
20230823,131500,103022432,259,259,259,259,0
|
|
20230823,131400,103022432,259,259,259,259,0
|
|
20230823,131300,103022432,259,259,259,259,500
|
|
20230823,131200,102892932,259,259,259,259,0
|
|
20230823,131100,102892932,259,259,259,259,50
|
|
20230823,131000,102879982,260,260,260,260,0
|
|
20230823,130900,102879982,260,258,260,258,3
|
|
20230823,130800,102879206,260,260,260,260,0
|
|
20230823,130700,102879206,260,260,260,260,0
|
|
20230823,130600,102879206,260,260,260,260,0
|
|
20230823,130500,102879206,260,260,260,260,0
|
|
20230823,130400,102879206,260,260,260,260,0
|
|
20230823,130300,102879206,260,259,260,259,5001
|
|
20230823,130200,101583946,259,259,259,259,0
|
|
20230823,130100,101583946,259,259,259,259,0
|
|
20230823,130000,101583946,259,258,259,258,10503
|
|
20230823,125900,98874171,259,259,259,259,1012
|
|
20230823,125800,98612063,259,258,259,258,2283
|
|
20230823,125700,98022914,259,259,259,259,346
|
|
20230823,125600,97933300,259,259,259,259,18
|
|
20230823,125500,97928638,258,259,259,258,175
|
|
20230823,125400,97883314,258,258,259,258,48
|
|
20230823,125300,97870910,259,258,259,258,3
|
|
20230823,125200,97870135,259,259,259,259,1
|
|
20230823,125100,97869876,259,259,259,259,0
|
|
20230823,125000,97869876,259,259,259,259,0
|
|
20230823,124900,97869876,259,259,259,259,4
|
|
20230823,124800,97868840,259,259,259,259,359
|
|
20230823,124700,97775859,259,258,259,258,46
|
|
20230823,124600,97763947,259,259,259,259,200
|
|
20230823,124500,97712147,258,259,259,258,384
|
|
20230823,124400,97612695,259,258,259,258,10
|
|
20230823,124300,97610109,259,258,259,258,1011
|
|
20230823,124200,97348264,259,258,259,257,31610
|
|
20230823,124100,89192395,258,259,259,258,20006
|
|
20230823,124000,84027845,258,259,259,258,20002
|
|
20230823,123900,78862723,259,260,260,259,60
|
|
20230823,123800,78847127,261,261,261,261,10
|
|
20230823,123700,78844517,261,261,261,261,0
|
|
20230823,123600,78844517,261,261,261,261,217
|
|
20230823,123500,78787880,259,259,259,259,0
|
|
20230823,123400,78787880,259,259,259,259,2
|
|
20230823,123300,78787362,261,261,261,261,2
|
|
20230823,123200,78786840,261,259,261,259,3
|
|
20230823,123100,78786061,261,261,261,261,1212
|
|
20230823,123000,78469729,261,260,261,259,745
|
|
20230823,122900,78275817,261,261,261,261,5
|
|
20230823,122800,78274512,260,260,260,260,0
|
|
20230823,122700,78274512,260,261,261,260,4122
|
|
20230823,122600,77198674,262,262,262,262,4
|
|
20230823,122500,77197626,263,263,263,263,3
|
|
20230823,122400,77196837,263,263,263,263,0
|
|
20230823,122300,77196837,263,263,263,263,4
|
|
20230823,122200,77195785,263,263,263,263,0
|
|
20230823,122100,77195785,263,263,263,263,0
|
|
20230823,122000,77195785,263,263,263,263,0
|
|
20230823,121900,77195785,263,263,263,263,0
|
|
20230823,121800,77195785,263,263,263,263,0
|
|
20230823,121700,77195785,263,263,263,263,0
|
|
20230823,121600,77195785,263,260,263,260,3
|
|
20230823,121500,77195002,263,261,263,260,20001
|
|
20230823,121400,71987065,262,262,262,262,424
|
|
20230823,121300,71875977,264,264,264,264,0
|
|
20230823,121200,71875977,264,264,264,264,0
|
|
20230823,121100,71875977,264,264,264,264,0
|
|
20230823,121000,71875977,264,264,264,264,0
|
|
20230823,120900,71875977,264,264,264,264,0
|
|
20230823,120800,71875977,264,264,264,264,0
|
|
20230823,120700,71875977,264,264,264,264,0
|
|
20230823,120600,71875977,264,264,264,264,0
|
|
20230823,120500,71875977,264,264,264,264,0
|
|
20230823,120400,71875977,264,264,264,264,0
|
|
20230823,120300,71875977,264,264,264,264,0
|
|
20230823,120200,71875977,264,264,264,264,30
|
|
20230823,120100,71868057,264,264,264,264,5
|
|
20230823,120000,71866737,264,264,264,264,0
|
|
20230823,115900,71866737,264,264,264,264,0
|
|
20230823,115800,71866737,264,264,264,264,0
|
|
20230823,115700,71866737,264,264,264,264,0
|
|
20230823,115600,71866737,264,264,264,264,15
|
|
20230823,115500,71862777,264,264,264,264,0
|
|
20230823,115400,71862777,264,264,264,264,0
|
|
20230823,115300,71862777,264,263,264,263,9001
|
|
20230823,115200,69488659,263,263,263,263,0
|
|
20230823,115100,69488659,263,262,263,262,10618
|
|
20230823,115000,66706742,262,262,262,262,0
|
|
20230823,114900,66706742,262,262,262,262,0
|
|
20230823,114800,66706742,262,262,262,262,0
|
|
20230823,114700,66706742,262,262,262,262,0
|
|
20230823,114600,66706742,262,262,262,262,0
|
|
20230823,114500,66706742,262,262,262,262,301
|
|
20230823,114400,66627880,263,263,263,263,0
|
|
20230823,114300,66627880,263,263,263,263,0
|
|
20230823,114200,66627880,263,263,263,263,0
|
|
20230823,114100,66627880,263,263,263,263,0
|
|
20230823,114000,66627880,263,263,263,263,0
|
|
20230823,113900,66627880,263,263,263,263,6
|
|
20230823,113800,66626302,263,263,263,263,0
|
|
20230823,113700,66626302,263,263,263,263,0
|
|
20230823,113600,66626302,263,263,263,263,1
|
|
20230823,113500,66626039,262,262,262,262,2
|
|
20230823,113400,66625515,263,263,263,263,0
|
|
20230823,113300,66625515,263,263,263,263,0
|
|
20230823,113200,66625515,263,263,263,263,1
|
|
20230823,113100,66625252,261,261,261,261,0
|
|
20230823,113000,66625252,261,263,263,261,910
|
|
20230823,112900,66387702,263,263,263,263,0
|
|
20230823,112800,66387702,263,263,263,263,0
|
|
20230823,112700,66387702,263,263,263,263,1
|
|
20230823,112600,66387439,261,261,261,261,0
|
|
20230823,112500,66387439,261,261,261,261,0
|
|
20230823,112400,66387439,261,261,261,261,0
|
|
20230823,112300,66387439,261,263,263,261,4
|
|
20230823,112200,66386391,263,263,263,263,0
|
|
20230823,112100,66386391,263,263,263,263,1
|
|
20230823,112000,66386128,261,263,263,261,22
|
|
20230823,111900,66380346,263,263,263,261,5
|
|
20230823,111800,66379037,261,262,262,261,4
|
|
20230823,111700,66377990,263,263,263,263,0
|
|
20230823,111600,66377990,263,263,263,263,0
|
|
20230823,111500,66377990,263,263,263,263,621
|
|
20230823,111400,66214667,263,263,263,261,4
|
|
20230823,111300,66213619,261,261,261,261,2
|
|
20230823,111200,66213097,263,263,263,263,0
|
|
20230823,111100,66213097,263,263,263,263,0
|
|
20230823,111000,66213097,263,263,263,263,1
|
|
20230823,110900,66212834,261,261,261,261,8553
|
|
20230823,110800,63980501,261,261,261,261,10
|
|
20230823,110700,63977891,261,260,261,260,934
|
|
20230823,110600,63734119,261,261,261,260,7
|
|
20230823,110500,63732294,260,260,261,260,30019
|
|
20230823,110400,55897439,261,261,261,261,3727
|
|
20230823,110300,54924692,263,262,263,262,300
|
|
20230823,110200,54846086,261,259,263,259,8001
|
|
20230823,110100,52757827,260,261,261,258,25772
|
|
20230823,110000,46056069,261,262,262,261,22
|
|
20230823,105900,46050307,261,262,262,261,5
|
|
20230823,105800,46048999,261,262,262,261,5188
|
|
20230823,105700,44689747,262,262,262,262,2
|
|
20230823,105600,44689223,262,263,263,262,23857
|
|
20230823,105500,38415376,263,263,263,263,1
|
|
20230823,105400,38415113,265,264,265,263,23
|
|
20230823,105300,38409042,263,264,264,263,28025
|
|
20230823,105200,31015523,264,264,264,264,0
|
|
20230823,105100,31015523,264,264,264,264,0
|
|
20230823,105000,31015523,264,264,264,264,9416
|
|
20230823,104900,28529699,264,264,264,264,0
|
|
20230823,104800,28529699,264,264,264,264,0
|
|
20230823,104700,28529699,264,264,264,264,2052
|
|
20230823,104600,27987971,264,264,264,264,0
|
|
20230823,104500,27987971,264,264,264,264,0
|
|
20230823,104400,27987971,264,264,264,264,0
|
|
20230823,104300,27987971,264,264,264,264,8218
|
|
20230823,104200,25818419,264,264,264,264,170
|
|
20230823,104100,25773539,264,264,264,264,250
|
|
20230823,104000,25707539,264,264,264,264,102
|
|
20230823,103900,25680611,264,264,264,264,102
|
|
20230823,103800,25653683,264,264,264,264,2100
|
|
20230823,103700,25099283,264,264,264,264,50
|
|
20230823,103600,25086083,264,264,264,264,30
|
|
20230823,103500,25078163,264,264,264,264,100
|
|
20230823,103400,25051763,264,264,264,264,0
|
|
20230823,103300,25051763,264,264,264,264,0
|
|
20230823,103200,25051763,264,264,264,264,0
|
|
20230823,103100,25051763,264,264,264,264,0
|
|
20230823,103000,25051763,264,264,264,264,0
|
|
20230823,102900,25051763,264,264,264,264,0
|
|
20230823,102800,25051763,264,264,264,264,0
|
|
20230823,102700,25051763,264,264,264,264,0
|
|
20230823,102600,25051763,264,264,264,264,0
|
|
20230823,102500,25051763,264,264,264,264,4393
|
|
20230823,102400,23892011,264,264,264,264,0
|
|
20230823,102300,23892011,264,264,264,264,0
|
|
20230823,102200,23892011,264,264,264,264,0
|
|
20230823,102100,23892011,264,264,264,264,530
|
|
20230823,102000,23752091,265,265,265,265,50
|
|
20230823,101900,23738841,265,264,265,264,1853
|
|
20230823,101800,23248911,264,264,264,264,58
|
|
20230823,101700,23233599,265,265,265,265,100
|
|
20230823,101600,23207099,265,265,265,265,2
|
|
20230823,101500,23206569,265,265,265,265,0
|
|
20230823,101400,23206569,265,265,265,265,0
|
|
20230823,101300,23206569,265,265,265,265,0
|
|
20230823,101200,23206569,265,265,265,265,147
|
|
20230823,101100,23167614,265,265,265,265,1000
|
|
20230823,101000,22902614,265,265,265,265,50
|
|
20230823,100900,22889364,265,265,265,265,0
|
|
20230823,100800,22889364,265,265,265,265,0
|
|
20230823,100700,22889364,265,265,265,265,0
|
|
20230823,100600,22889364,265,265,265,265,27
|
|
20230823,100500,22882209,265,265,265,265,0
|
|
20230823,100400,22882209,265,265,265,265,1
|
|
20230823,100300,22881944,264,264,264,264,0
|
|
20230823,100200,22881944,264,264,264,264,1
|
|
20230823,100100,22881680,264,264,264,264,0
|
|
20230823,100000,22881680,264,264,264,264,15
|
|
20230823,095900,22877720,265,265,265,265,0
|
|
20230823,095800,22877720,265,265,265,265,30
|
|
20230823,095700,22869770,264,264,264,264,0
|
|
20230823,095600,22869770,264,264,264,264,4860
|
|
20230823,095500,21586730,264,264,264,264,0
|
|
20230823,095400,21586730,264,264,264,264,0
|
|
20230823,095300,21586730,264,264,264,264,65
|
|
20230823,095200,21569570,265,265,265,265,0
|
|
20230823,095100,21569570,265,265,265,265,0
|
|
20230823,095000,21569570,265,265,265,265,0
|
|
20230823,094900,21569570,265,265,265,265,0
|
|
20230823,094800,21569570,265,265,265,265,1
|
|
20230823,094700,21569305,265,265,265,265,39
|
|
20230823,094600,21558970,265,265,265,265,55
|
|
20230823,094500,21544395,265,265,265,265,0
|
|
20230823,094400,21544395,265,265,265,265,0
|
|
20230823,094300,21544395,265,265,265,265,0
|
|
20230823,094200,21544395,265,265,265,265,0
|
|
20230823,094100,21544395,265,265,265,265,0
|
|
20230823,094000,21544395,265,265,265,265,1079
|
|
20230823,093900,21258460,266,266,266,266,0
|
|
20230823,093800,21258460,266,266,266,266,0
|
|
20230823,093700,21258460,266,266,266,265,323
|
|
20230823,093600,21172842,265,265,265,265,0
|
|
20230823,093500,21172842,265,265,265,265,6252
|
|
20230823,093400,19516062,265,265,265,265,150
|
|
20230823,093300,19476312,265,265,265,265,4
|
|
20230823,093200,19475252,265,265,265,265,2
|
|
20230823,093100,19474722,265,265,265,264,7744
|
|
20230823,093000,17430304,265,265,265,265,1000
|
|
20230823,092900,17165304,265,265,265,265,905
|
|
20230823,092800,16925479,265,265,265,265,13351
|
|
20230823,092700,13387464,264,264,264,264,3958
|
|
20230823,092600,12342552,264,264,264,264,0
|
|
20230823,092500,12342552,264,264,264,264,300
|
|
20230823,092400,12263352,265,265,265,265,1646
|
|
20230823,092300,11827162,264,264,264,264,1000
|
|
20230823,092200,11563162,264,264,264,264,1050
|
|
20230823,092100,11285962,265,265,265,265,5
|
|
20230823,092000,11284637,265,265,265,265,125
|
|
20230823,091900,11251512,265,265,265,265,1
|
|
20230823,091800,11251247,263,263,263,263,0
|
|
20230823,091700,11251247,263,263,263,263,0
|
|
20230823,091600,11251247,263,263,263,263,0
|
|
20230823,091500,11251247,263,263,263,263,3
|
|
20230823,091400,11250458,263,264,265,263,3066
|
|
20230823,091300,10441029,263,264,264,263,139
|
|
20230823,091200,10404336,263,264,264,263,502
|
|
20230823,091100,10272271,263,263,265,263,4
|
|
20230823,091000,10271217,263,263,263,263,0
|
|
20230823,090900,10271217,263,263,263,263,2
|
|
20230823,090800,10270691,263,263,263,263,2
|
|
20230823,090700,10270165,263,264,265,263,23
|
|
20230823,090600,10264074,263,265,265,263,50
|
|
20230823,090500,10250850,265,263,265,263,30
|
|
20230823,090400,10242920,263,263,265,263,55
|
|
20230823,090300,10228375,265,263,265,263,7596
|
|
20230823,090200,8223043,263,264,264,263,256
|
|
20230823,090100,8155465,263,267,269,263,28243
|
|
20230823,090000,652334,269,265,269,265,2444
|