648 lines
28 KiB
CSV
648 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,194500,277118836,242,242,242,242,5999
|
|
20230829,194400,277118836,242,242,242,242,0
|
|
20230829,194300,277118836,242,242,242,242,0
|
|
20230829,194200,277118836,242,242,242,242,0
|
|
20230829,194100,277118836,242,242,242,242,0
|
|
20230829,194000,277118836,242,242,242,242,0
|
|
20230829,193900,277118836,242,242,242,242,0
|
|
20230829,193800,277118836,242,242,242,242,0
|
|
20230829,193700,277118836,242,242,242,242,0
|
|
20230829,193600,277118836,242,242,242,242,0
|
|
20230829,193500,277118836,242,242,242,242,0
|
|
20230829,193400,277118836,242,242,242,242,0
|
|
20230829,193300,277118836,242,242,242,242,0
|
|
20230829,193200,277118836,242,242,242,242,0
|
|
20230829,193100,277118836,242,242,242,242,0
|
|
20230829,193000,277118836,242,242,242,242,0
|
|
20230829,192900,277118836,242,242,242,242,0
|
|
20230829,192800,277118836,242,242,242,242,0
|
|
20230829,192700,277118836,242,242,242,242,0
|
|
20230829,192600,277118836,242,242,242,242,0
|
|
20230829,192500,277118836,242,242,242,242,0
|
|
20230829,192400,277118836,242,242,242,242,0
|
|
20230829,192300,277118836,242,242,242,242,0
|
|
20230829,192200,277118836,242,242,242,242,0
|
|
20230829,192100,277118836,242,242,242,242,0
|
|
20230829,192000,277118836,242,242,242,242,0
|
|
20230829,191900,277118836,242,242,242,242,0
|
|
20230829,191800,277118836,242,242,242,242,0
|
|
20230829,191700,277118836,242,242,242,242,0
|
|
20230829,191600,277118836,242,242,242,242,0
|
|
20230829,191500,277118836,242,242,242,242,5999
|
|
20230829,191400,277118836,242,242,242,242,0
|
|
20230829,191300,277118836,242,242,242,242,0
|
|
20230829,191200,277118836,242,242,242,242,0
|
|
20230829,191100,277118836,242,242,242,242,0
|
|
20230829,191000,277118836,242,242,242,242,0
|
|
20230829,190900,277118836,242,242,242,242,0
|
|
20230829,190800,277118836,242,242,242,242,0
|
|
20230829,190700,277118836,242,242,242,242,0
|
|
20230829,190600,277118836,242,242,242,242,0
|
|
20230829,190500,277118836,242,242,242,242,0
|
|
20230829,190400,277118836,242,242,242,242,0
|
|
20230829,190300,277118836,242,242,242,242,0
|
|
20230829,190200,277118836,242,242,242,242,0
|
|
20230829,190100,277118836,242,242,242,242,0
|
|
20230829,190000,277118836,242,242,242,242,0
|
|
20230829,185900,277118836,242,242,242,242,0
|
|
20230829,185800,277118836,242,242,242,242,0
|
|
20230829,185700,277118836,242,242,242,242,0
|
|
20230829,185600,277118836,242,242,242,242,0
|
|
20230829,185500,277118836,242,242,242,242,0
|
|
20230829,185400,277118836,242,242,242,242,0
|
|
20230829,185300,277118836,242,242,242,242,0
|
|
20230829,185200,277118836,242,242,242,242,0
|
|
20230829,185100,277118836,242,242,242,242,0
|
|
20230829,185000,277118836,242,242,242,242,0
|
|
20230829,184900,277118836,242,242,242,242,0
|
|
20230829,184800,277118836,242,242,242,242,0
|
|
20230829,184700,277118836,242,242,242,242,0
|
|
20230829,184600,277118836,242,242,242,242,0
|
|
20230829,184500,277118836,242,242,242,242,5999
|
|
20230829,184400,277118836,242,242,242,242,0
|
|
20230829,184300,277118836,242,242,242,242,0
|
|
20230829,184200,277118836,242,242,242,242,0
|
|
20230829,184100,277118836,242,242,242,242,0
|
|
20230829,184000,277118836,242,242,242,242,0
|
|
20230829,183900,277118836,242,242,242,242,0
|
|
20230829,183800,277118836,242,242,242,242,0
|
|
20230829,183700,277118836,242,242,242,242,0
|
|
20230829,183600,277118836,242,242,242,242,0
|
|
20230829,183500,277118836,242,242,242,242,0
|
|
20230829,183400,277118836,242,242,242,242,0
|
|
20230829,183300,277118836,242,242,242,242,0
|
|
20230829,183200,277118836,242,242,242,242,0
|
|
20230829,183100,277118836,242,242,242,242,0
|
|
20230829,183000,277118836,242,242,242,242,0
|
|
20230829,182900,277118836,242,242,242,242,0
|
|
20230829,182800,277118836,242,242,242,242,0
|
|
20230829,182700,277118836,242,242,242,242,0
|
|
20230829,182600,277118836,242,242,242,242,0
|
|
20230829,182500,277118836,242,242,242,242,0
|
|
20230829,182400,277118836,242,242,242,242,0
|
|
20230829,182300,277118836,242,242,242,242,0
|
|
20230829,182200,277118836,242,242,242,242,0
|
|
20230829,182100,277118836,242,242,242,242,0
|
|
20230829,182000,277118836,242,242,242,242,0
|
|
20230829,181900,277118836,242,242,242,242,0
|
|
20230829,181800,277118836,242,242,242,242,0
|
|
20230829,181700,277118836,242,242,242,242,0
|
|
20230829,181600,277118836,242,242,242,242,0
|
|
20230829,181500,277118836,242,242,242,242,5999
|
|
20230829,181400,277118836,242,242,242,242,0
|
|
20230829,181300,277118836,242,242,242,242,0
|
|
20230829,181200,277118836,242,242,242,242,0
|
|
20230829,181100,277118836,242,242,242,242,0
|
|
20230829,181000,277118836,242,242,242,242,0
|
|
20230829,180900,277118836,242,242,242,242,0
|
|
20230829,180800,277118836,242,242,242,242,0
|
|
20230829,180700,277118836,242,242,242,242,0
|
|
20230829,180600,277118836,242,242,242,242,0
|
|
20230829,180500,277118836,242,242,242,242,0
|
|
20230829,180400,277118836,242,242,242,242,0
|
|
20230829,180300,277118836,242,242,242,242,0
|
|
20230829,180200,277118836,242,242,242,242,0
|
|
20230829,180100,277118836,242,242,242,242,0
|
|
20230829,180000,277118836,242,242,242,242,0
|
|
20230829,175900,277118836,242,242,242,242,0
|
|
20230829,175800,277118836,242,242,242,242,0
|
|
20230829,175700,277118836,242,242,242,242,0
|
|
20230829,175600,277118836,242,242,242,242,0
|
|
20230829,175500,277118836,242,242,242,242,0
|
|
20230829,175400,277118836,242,242,242,242,0
|
|
20230829,175300,277118836,242,242,242,242,0
|
|
20230829,175200,277118836,242,242,242,242,0
|
|
20230829,175100,277118836,242,242,242,242,0
|
|
20230829,175000,277118836,242,242,242,242,0
|
|
20230829,174900,277118836,242,242,242,242,0
|
|
20230829,174800,277118836,242,242,242,242,0
|
|
20230829,174700,277118836,242,242,242,242,0
|
|
20230829,174600,277118836,242,242,242,242,0
|
|
20230829,174500,277118836,242,242,242,242,5999
|
|
20230829,174400,277118836,242,242,242,242,0
|
|
20230829,174300,277118836,242,242,242,242,0
|
|
20230829,174200,277118836,242,242,242,242,0
|
|
20230829,174100,277118836,242,242,242,242,0
|
|
20230829,174000,277118836,242,242,242,242,0
|
|
20230829,173900,277118836,242,242,242,242,0
|
|
20230829,173800,277118836,242,242,242,242,0
|
|
20230829,173700,277118836,242,242,242,242,0
|
|
20230829,173600,277118836,242,242,242,242,0
|
|
20230829,173500,277118836,242,242,242,242,0
|
|
20230829,173400,277118836,242,242,242,242,0
|
|
20230829,173300,277118836,242,242,242,242,0
|
|
20230829,173200,277118836,242,242,242,242,0
|
|
20230829,173100,277118836,242,242,242,242,0
|
|
20230829,173000,277118836,242,242,242,242,0
|
|
20230829,172900,277118836,242,242,242,242,0
|
|
20230829,172800,277118836,242,242,242,242,0
|
|
20230829,172700,277118836,242,242,242,242,0
|
|
20230829,172600,277118836,242,242,242,242,0
|
|
20230829,172500,277118836,242,242,242,242,0
|
|
20230829,172400,277118836,242,242,242,242,0
|
|
20230829,172300,277118836,242,242,242,242,0
|
|
20230829,172200,277118836,242,242,242,242,0
|
|
20230829,172100,277118836,242,242,242,242,0
|
|
20230829,172000,277118836,242,242,242,242,0
|
|
20230829,171900,277118836,242,242,242,242,0
|
|
20230829,171800,277118836,242,242,242,242,0
|
|
20230829,171700,277118836,242,242,242,242,0
|
|
20230829,171600,277118836,242,242,242,242,0
|
|
20230829,171500,277118836,242,242,242,242,5999
|
|
20230829,171400,277118836,242,242,242,242,0
|
|
20230829,171300,277118836,242,242,242,242,0
|
|
20230829,171200,277118836,242,242,242,242,0
|
|
20230829,171100,277118836,242,242,242,242,0
|
|
20230829,171000,277118836,242,242,242,242,0
|
|
20230829,170900,277118836,242,242,242,242,0
|
|
20230829,170800,277118836,242,242,242,242,0
|
|
20230829,170700,277118836,242,242,242,242,0
|
|
20230829,170600,277118836,242,242,242,242,0
|
|
20230829,170500,277118836,242,242,242,242,0
|
|
20230829,170400,277118836,242,242,242,242,0
|
|
20230829,170300,277118836,242,242,242,242,0
|
|
20230829,170200,277118836,242,242,242,242,0
|
|
20230829,170100,277118836,242,242,242,242,0
|
|
20230829,170000,277118836,242,242,242,242,0
|
|
20230829,165900,277118836,242,242,242,242,0
|
|
20230829,165800,277118836,242,242,242,242,0
|
|
20230829,165700,277118836,242,242,242,242,0
|
|
20230829,165600,277118836,242,242,242,242,0
|
|
20230829,165500,277118836,242,242,242,242,0
|
|
20230829,165400,277118836,242,242,242,242,0
|
|
20230829,165300,277118836,242,242,242,242,0
|
|
20230829,165200,277118836,242,242,242,242,0
|
|
20230829,165100,277118836,242,242,242,242,0
|
|
20230829,165000,277118836,242,242,242,242,0
|
|
20230829,164900,277118836,242,242,242,242,0
|
|
20230829,164800,277118836,242,242,242,242,0
|
|
20230829,164700,277118836,242,242,242,242,0
|
|
20230829,164600,277118836,242,242,242,242,0
|
|
20230829,164500,277118836,242,242,242,242,5999
|
|
20230829,164400,277118836,242,242,242,242,0
|
|
20230829,164300,277118836,242,242,242,242,0
|
|
20230829,164200,277118836,242,242,242,242,0
|
|
20230829,164100,277118836,242,242,242,242,0
|
|
20230829,164000,277118836,242,242,242,242,0
|
|
20230829,163900,277118836,242,242,242,242,0
|
|
20230829,163800,277118836,242,242,242,242,0
|
|
20230829,163700,277118836,242,242,242,242,0
|
|
20230829,163600,277118836,242,242,242,242,0
|
|
20230829,163500,277118836,242,242,242,242,0
|
|
20230829,163400,277118836,242,242,242,242,0
|
|
20230829,163300,277118836,242,242,242,242,0
|
|
20230829,163200,277118836,242,242,242,242,0
|
|
20230829,163100,277118836,242,242,242,242,0
|
|
20230829,163000,277118836,242,242,242,242,0
|
|
20230829,162900,277118836,242,242,242,242,0
|
|
20230829,162800,277118836,242,242,242,242,0
|
|
20230829,162700,277118836,242,242,242,242,0
|
|
20230829,162600,277118836,242,242,242,242,0
|
|
20230829,162500,277118836,242,242,242,242,0
|
|
20230829,162400,277118836,242,242,242,242,0
|
|
20230829,162300,277118836,242,242,242,242,0
|
|
20230829,162200,277118836,242,242,242,242,0
|
|
20230829,162100,277118836,242,242,242,242,0
|
|
20230829,162000,277118836,242,242,242,242,0
|
|
20230829,161900,277118836,242,242,242,242,0
|
|
20230829,161800,277118836,242,242,242,242,0
|
|
20230829,161700,277118836,242,242,242,242,0
|
|
20230829,161600,277118836,242,242,242,242,0
|
|
20230829,161500,277118836,242,242,242,242,5999
|
|
20230829,161400,277118836,242,242,242,242,0
|
|
20230829,161300,277118836,242,242,242,242,0
|
|
20230829,161200,277118836,242,242,242,242,0
|
|
20230829,161100,277118836,242,242,242,242,0
|
|
20230829,161000,277118836,242,242,242,242,0
|
|
20230829,160900,277118836,242,242,242,242,0
|
|
20230829,160800,277118836,242,242,242,242,0
|
|
20230829,160700,277118836,242,242,242,242,0
|
|
20230829,160600,277118836,242,242,242,242,0
|
|
20230829,160500,277118836,242,242,242,242,0
|
|
20230829,160400,277118836,242,242,242,242,0
|
|
20230829,160300,277118836,242,242,242,242,0
|
|
20230829,160200,277118836,242,242,242,242,0
|
|
20230829,160100,277118836,242,242,242,242,0
|
|
20230829,160000,277118836,242,242,242,242,0
|
|
20230829,155900,277118836,242,242,242,242,0
|
|
20230829,155800,277118836,242,242,242,242,0
|
|
20230829,155700,277118836,242,242,242,242,0
|
|
20230829,155600,277118836,242,242,242,242,0
|
|
20230829,155500,277118836,242,242,242,242,0
|
|
20230829,155400,277118836,242,242,242,242,0
|
|
20230829,155300,277118836,242,242,242,242,0
|
|
20230829,155200,277118836,242,242,242,242,0
|
|
20230829,155100,277118836,242,242,242,242,0
|
|
20230829,155000,277118836,242,242,242,242,0
|
|
20230829,154900,277118836,242,242,242,242,0
|
|
20230829,154800,277118836,242,242,242,242,0
|
|
20230829,154700,277118836,242,242,242,242,0
|
|
20230829,154600,277118836,242,242,242,242,0
|
|
20230829,154500,277118836,242,242,242,242,5999
|
|
20230829,154400,277118836,242,242,242,242,0
|
|
20230829,154300,277118836,242,242,242,242,0
|
|
20230829,154200,277118836,242,242,242,242,0
|
|
20230829,154100,277118836,242,242,242,242,0
|
|
20230829,154000,277118836,242,242,242,242,0
|
|
20230829,153900,277118836,242,242,242,242,0
|
|
20230829,153800,277118836,242,242,242,242,0
|
|
20230829,153700,277118836,242,242,242,242,0
|
|
20230829,153600,277118836,242,242,242,242,0
|
|
20230829,153500,277118836,242,242,242,242,0
|
|
20230829,153400,277118836,242,242,242,242,0
|
|
20230829,153300,277118836,242,242,242,242,0
|
|
20230829,153200,277118836,242,242,242,242,0
|
|
20230829,153100,277118836,242,242,242,242,0
|
|
20230829,153000,277118836,242,242,242,242,5999
|
|
20230829,152900,275667078,242,242,242,242,0
|
|
20230829,152800,275667078,242,242,242,242,0
|
|
20230829,152700,275667078,242,242,242,242,0
|
|
20230829,152600,275667078,242,242,242,242,0
|
|
20230829,152500,275667078,242,242,242,242,0
|
|
20230829,152400,275667078,242,242,242,242,0
|
|
20230829,152300,275667078,242,242,242,242,0
|
|
20230829,152200,275667078,242,242,242,242,0
|
|
20230829,152100,275667078,242,242,242,242,0
|
|
20230829,152000,275667078,242,242,242,242,0
|
|
20230829,151900,275667078,242,242,242,242,220
|
|
20230829,151800,275613838,242,242,242,242,52
|
|
20230829,151700,275601254,241,241,241,241,158
|
|
20230829,151600,275563176,242,242,242,242,0
|
|
20230829,151500,275563176,242,242,242,242,0
|
|
20230829,151400,275563176,242,242,242,242,0
|
|
20230829,151300,275563176,242,242,242,242,0
|
|
20230829,151200,275563176,242,242,242,242,0
|
|
20230829,151100,275563176,242,242,242,242,2000
|
|
20230829,151000,275079176,242,242,242,242,400
|
|
20230829,150900,274982376,242,242,242,242,0
|
|
20230829,150800,274982376,242,242,242,242,8337
|
|
20230829,150700,272964822,242,242,242,242,107
|
|
20230829,150600,272938928,242,242,242,242,1
|
|
20230829,150500,272938686,241,241,241,241,1
|
|
20230829,150400,272938445,242,242,242,242,0
|
|
20230829,150300,272938445,242,242,242,242,59
|
|
20230829,150200,272924167,242,242,242,242,0
|
|
20230829,150100,272924167,242,242,242,242,2
|
|
20230829,150000,272923683,242,242,242,242,0
|
|
20230829,145900,272923683,242,242,242,242,0
|
|
20230829,145800,272923683,242,242,242,242,0
|
|
20230829,145700,272923683,242,242,242,242,0
|
|
20230829,145600,272923683,242,241,242,241,9010
|
|
20230829,145500,270752263,241,241,241,241,55000
|
|
20230829,145400,257497263,242,242,242,242,2
|
|
20230829,145300,257496779,242,242,242,242,0
|
|
20230829,145200,257496779,242,242,242,242,160
|
|
20230829,145100,257458059,242,242,242,242,0
|
|
20230829,145000,257458059,242,242,242,242,150
|
|
20230829,144900,257421759,241,241,241,241,40
|
|
20230829,144800,257412119,243,242,243,242,1097
|
|
20230829,144700,257146644,243,243,243,243,0
|
|
20230829,144600,257146644,243,243,243,243,42
|
|
20230829,144500,257136438,243,243,243,243,60
|
|
20230829,144400,257121858,243,243,243,243,0
|
|
20230829,144300,257121858,243,243,243,243,0
|
|
20230829,144200,257121858,243,243,243,243,0
|
|
20230829,144100,257121858,243,243,243,243,3000
|
|
20230829,144000,256392858,243,243,243,243,1
|
|
20230829,143900,256392615,242,242,242,242,12137
|
|
20230829,143800,253455461,242,242,242,242,0
|
|
20230829,143700,253455461,242,242,242,242,0
|
|
20230829,143600,253455461,242,242,242,242,201
|
|
20230829,143500,253406819,241,241,241,241,0
|
|
20230829,143400,253406819,241,242,242,241,1300
|
|
20230829,143300,253092519,241,241,241,241,626
|
|
20230829,143200,252941653,242,242,242,242,0
|
|
20230829,143100,252941653,242,241,242,241,4001
|
|
20230829,143000,251977411,241,242,242,241,145000
|
|
20230829,142900,216982011,243,243,243,243,0
|
|
20230829,142800,216982011,243,243,243,243,0
|
|
20230829,142700,216982011,243,243,243,243,0
|
|
20230829,142600,216982011,243,243,243,243,223
|
|
20230829,142500,216927822,243,243,243,243,0
|
|
20230829,142400,216927822,243,243,243,243,6
|
|
20230829,142300,216926364,242,242,242,242,9643
|
|
20230829,142200,214592758,243,242,243,242,5801
|
|
20230829,142100,213188915,242,242,242,242,5750
|
|
20230829,142000,211797415,243,243,243,243,810
|
|
20230829,141900,211600585,242,242,242,242,30974
|
|
20230829,141800,204104877,242,242,242,242,0
|
|
20230829,141700,204104877,242,241,242,241,5254
|
|
20230829,141600,202838311,241,241,242,241,6000
|
|
20230829,141500,201391611,241,241,241,241,922
|
|
20230829,141400,201169409,241,241,241,241,0
|
|
20230829,141300,201169409,241,241,241,241,0
|
|
20230829,141200,201169409,241,241,241,241,0
|
|
20230829,141100,201169409,241,241,241,241,0
|
|
20230829,141000,201169409,241,241,241,241,25400
|
|
20230829,140900,195048009,241,241,241,241,0
|
|
20230829,140800,195048009,241,241,241,241,500
|
|
20230829,140700,194927509,241,241,241,241,100
|
|
20230829,140600,194903409,241,241,241,241,5
|
|
20230829,140500,194902204,241,241,241,241,0
|
|
20230829,140400,194902204,241,241,241,241,0
|
|
20230829,140300,194902204,241,241,241,241,10000
|
|
20230829,140200,192492204,242,242,242,242,0
|
|
20230829,140100,192492204,242,242,242,242,0
|
|
20230829,140000,192492204,242,242,242,242,10
|
|
20230829,135900,192489784,242,242,242,242,0
|
|
20230829,135800,192489784,242,242,242,242,0
|
|
20230829,135700,192489784,242,242,242,242,0
|
|
20230829,135600,192489784,242,242,242,242,0
|
|
20230829,135500,192489784,242,242,242,242,30
|
|
20230829,135400,192482524,242,242,242,242,0
|
|
20230829,135300,192482524,242,242,242,242,0
|
|
20230829,135200,192482524,242,242,242,242,0
|
|
20230829,135100,192482524,242,242,242,242,10
|
|
20230829,135000,192480104,241,241,241,241,0
|
|
20230829,134900,192480104,241,241,241,241,10
|
|
20230829,134800,192477694,242,242,242,242,0
|
|
20230829,134700,192477694,242,242,242,242,0
|
|
20230829,134600,192477694,242,242,242,242,100
|
|
20230829,134500,192453494,242,242,242,242,0
|
|
20230829,134400,192453494,242,242,242,242,0
|
|
20230829,134300,192453494,242,242,242,242,4
|
|
20230829,134200,192452526,242,242,242,242,0
|
|
20230829,134100,192452526,242,242,242,242,0
|
|
20230829,134000,192452526,242,242,242,242,1
|
|
20230829,133900,192452284,242,242,242,242,0
|
|
20230829,133800,192452284,242,242,242,242,0
|
|
20230829,133700,192452284,242,242,242,242,0
|
|
20230829,133600,192452284,242,242,242,242,0
|
|
20230829,133500,192452284,242,242,242,242,310
|
|
20230829,133400,192377264,241,241,241,241,0
|
|
20230829,133300,192377264,241,241,241,241,0
|
|
20230829,133200,192377264,241,241,241,241,390
|
|
20230829,133100,192283274,242,242,242,242,0
|
|
20230829,133000,192283274,242,242,242,242,0
|
|
20230829,132900,192283274,242,242,242,242,0
|
|
20230829,132800,192283274,242,242,242,242,0
|
|
20230829,132700,192283274,242,242,242,242,51
|
|
20230829,132600,192270932,242,242,242,242,0
|
|
20230829,132500,192270932,242,242,242,242,70
|
|
20230829,132400,192253992,242,242,242,242,300
|
|
20230829,132300,192181392,242,242,242,242,0
|
|
20230829,132200,192181392,242,242,242,242,0
|
|
20230829,132100,192181392,242,242,242,242,0
|
|
20230829,132000,192181392,242,242,242,242,100
|
|
20230829,131900,192157192,242,242,242,242,3089
|
|
20230829,131800,191409654,242,242,242,242,20000
|
|
20230829,131700,186569654,243,243,243,243,320
|
|
20230829,131600,186491894,242,242,242,242,0
|
|
20230829,131500,186491894,242,242,242,242,0
|
|
20230829,131400,186491894,242,242,242,242,271
|
|
20230829,131300,186426312,243,243,243,243,50
|
|
20230829,131200,186414162,243,243,243,243,0
|
|
20230829,131100,186414162,243,243,243,243,0
|
|
20230829,131000,186414162,243,243,243,243,0
|
|
20230829,130900,186414162,243,243,243,243,70
|
|
20230829,130800,186397152,243,243,243,243,0
|
|
20230829,130700,186397152,243,243,243,243,0
|
|
20230829,130600,186397152,243,243,243,243,352
|
|
20230829,130500,186311616,242,242,242,242,0
|
|
20230829,130400,186311616,242,242,242,242,200
|
|
20230829,130300,186263216,243,242,243,242,555
|
|
20230829,130200,186128851,243,243,243,243,0
|
|
20230829,130100,186128851,243,243,243,243,0
|
|
20230829,130000,186128851,243,243,243,243,1
|
|
20230829,125900,186128608,242,242,242,242,0
|
|
20230829,125800,186128608,242,242,242,242,0
|
|
20230829,125700,186128608,242,242,242,242,200
|
|
20230829,125600,186080208,243,243,243,243,0
|
|
20230829,125500,186080208,243,243,243,243,1
|
|
20230829,125400,186079965,243,243,243,243,0
|
|
20230829,125300,186079965,243,243,243,243,0
|
|
20230829,125200,186079965,243,243,243,243,0
|
|
20230829,125100,186079965,243,243,243,243,22
|
|
20230829,125000,186074619,242,242,242,242,0
|
|
20230829,124900,186074619,242,242,242,242,0
|
|
20230829,124800,186074619,242,242,242,242,1000
|
|
20230829,124700,185832619,242,242,242,242,0
|
|
20230829,124600,185832619,242,242,242,242,100
|
|
20230829,124500,185808419,243,243,243,243,2
|
|
20230829,124400,185807933,243,243,243,243,2
|
|
20230829,124300,185807447,242,242,242,242,47032
|
|
20230829,124200,174425703,241,241,241,241,792
|
|
20230829,124100,174234831,241,241,241,241,0
|
|
20230829,124000,174234831,241,241,241,241,6
|
|
20230829,123900,174233385,241,241,241,241,0
|
|
20230829,123800,174233385,241,241,241,241,0
|
|
20230829,123700,174233385,241,241,241,241,9000
|
|
20230829,123600,172064385,242,242,242,242,0
|
|
20230829,123500,172064385,242,242,242,242,0
|
|
20230829,123400,172064385,242,242,242,242,0
|
|
20230829,123300,172064385,242,242,242,242,0
|
|
20230829,123200,172064385,242,242,242,242,1000
|
|
20230829,123100,171822385,242,242,242,242,0
|
|
20230829,123000,171822385,242,242,242,242,0
|
|
20230829,122900,171822385,242,242,242,242,0
|
|
20230829,122800,171822385,242,242,242,242,0
|
|
20230829,122700,171822385,242,242,242,242,0
|
|
20230829,122600,171822385,242,242,242,242,0
|
|
20230829,122500,171822385,242,242,242,242,0
|
|
20230829,122400,171822385,242,242,242,242,800
|
|
20230829,122300,171628785,242,242,242,242,4
|
|
20230829,122200,171627817,242,242,242,242,0
|
|
20230829,122100,171627817,242,242,242,242,0
|
|
20230829,122000,171627817,242,242,242,242,0
|
|
20230829,121900,171627817,242,242,242,242,0
|
|
20230829,121800,171627817,242,242,242,242,700
|
|
20230829,121700,171458417,242,242,242,242,219
|
|
20230829,121600,171405419,242,242,242,242,10135
|
|
20230829,121500,168952749,242,242,242,242,0
|
|
20230829,121400,168952749,242,242,242,242,2
|
|
20230829,121300,168952265,242,242,242,242,0
|
|
20230829,121200,168952265,242,242,242,242,0
|
|
20230829,121100,168952265,242,242,242,242,0
|
|
20230829,121000,168952265,242,242,242,242,0
|
|
20230829,120900,168952265,242,242,242,242,0
|
|
20230829,120800,168952265,242,242,242,242,2
|
|
20230829,120700,168951781,241,242,242,241,5005
|
|
20230829,120600,167745571,242,242,242,242,0
|
|
20230829,120500,167745571,242,242,242,242,0
|
|
20230829,120400,167745571,242,242,242,242,0
|
|
20230829,120300,167745571,242,242,242,242,100
|
|
20230829,120200,167721371,242,242,242,242,1
|
|
20230829,120100,167721129,241,241,241,241,15700
|
|
20230829,120000,163937429,241,242,242,241,10241
|
|
20230829,115900,161469107,242,242,242,242,3
|
|
20230829,115800,161468381,241,241,241,241,21444
|
|
20230829,115700,156300377,242,242,242,242,0
|
|
20230829,115600,156300377,242,242,242,242,0
|
|
20230829,115500,156300377,242,242,242,242,82
|
|
20230829,115400,156280533,242,242,242,242,127
|
|
20230829,115300,156249799,242,242,242,242,2
|
|
20230829,115200,156249315,241,241,241,241,0
|
|
20230829,115100,156249315,241,241,241,241,0
|
|
20230829,115000,156249315,241,241,241,241,33691
|
|
20230829,114900,148129784,241,241,241,241,0
|
|
20230829,114800,148129784,241,241,241,241,0
|
|
20230829,114700,148129784,241,241,241,241,0
|
|
20230829,114600,148129784,241,241,241,241,0
|
|
20230829,114500,148129784,241,241,241,241,470
|
|
20230829,114400,148016514,241,241,241,241,0
|
|
20230829,114300,148016514,241,241,241,241,0
|
|
20230829,114200,148016514,241,241,241,241,0
|
|
20230829,114100,148016514,241,240,241,240,1665
|
|
20230829,114000,147616859,240,240,240,240,0
|
|
20230829,113900,147616859,240,240,240,240,38938
|
|
20230829,113800,138271739,241,241,241,241,0
|
|
20230829,113700,138271739,241,241,241,241,0
|
|
20230829,113600,138271739,241,241,241,241,0
|
|
20230829,113500,138271739,241,241,241,241,0
|
|
20230829,113400,138271739,241,241,241,241,0
|
|
20230829,113300,138271739,241,241,241,241,0
|
|
20230829,113200,138271739,241,241,241,241,0
|
|
20230829,113100,138271739,241,241,241,241,0
|
|
20230829,113000,138271739,241,241,241,241,0
|
|
20230829,112900,138271739,241,241,241,241,0
|
|
20230829,112800,138271739,241,241,241,241,0
|
|
20230829,112700,138271739,241,241,241,241,100
|
|
20230829,112600,138247639,241,241,241,241,0
|
|
20230829,112500,138247639,241,241,241,241,3
|
|
20230829,112400,138246916,241,241,241,241,371
|
|
20230829,112300,138157505,241,241,241,241,0
|
|
20230829,112200,138157505,241,241,241,241,0
|
|
20230829,112100,138157505,241,241,241,241,0
|
|
20230829,112000,138157505,241,241,241,241,200
|
|
20230829,111900,138109305,241,241,241,241,0
|
|
20230829,111800,138109305,241,241,241,241,1000
|
|
20230829,111700,137868305,241,241,241,241,10000
|
|
20230829,111600,135458305,241,241,241,241,330
|
|
20230829,111500,135378775,240,241,241,240,7031
|
|
20230829,111400,133690993,241,241,241,241,200
|
|
20230829,111300,133642793,241,241,241,241,200
|
|
20230829,111200,133594593,241,241,241,241,0
|
|
20230829,111100,133594593,241,241,241,241,2
|
|
20230829,111000,133594111,241,241,241,241,0
|
|
20230829,110900,133594111,241,241,241,241,0
|
|
20230829,110800,133594111,241,241,241,240,2425
|
|
20230829,110700,133012083,241,241,241,241,0
|
|
20230829,110600,133012083,241,241,241,241,2356
|
|
20230829,110500,132444287,242,242,242,242,1076
|
|
20230829,110400,132183895,242,242,242,242,2000
|
|
20230829,110300,131699895,242,241,242,241,40332
|
|
20230829,110200,121979868,241,241,241,241,0
|
|
20230829,110100,121979868,241,241,241,241,0
|
|
20230829,110000,121979868,241,241,241,241,0
|
|
20230829,105900,121979868,241,241,241,241,88
|
|
20230829,105800,121958660,241,241,241,240,117
|
|
20230829,105700,121930563,241,241,241,241,2095
|
|
20230829,105600,121425668,241,241,241,241,300
|
|
20230829,105500,121353368,242,242,242,242,0
|
|
20230829,105400,121353368,242,242,242,242,0
|
|
20230829,105300,121353368,242,241,242,241,525
|
|
20230829,105200,121226823,241,241,241,241,501
|
|
20230829,105100,121106082,241,241,241,241,898
|
|
20230829,105000,120889664,241,241,241,241,10000
|
|
20230829,104900,118479664,242,242,242,242,880
|
|
20230829,104800,118266704,243,243,243,243,0
|
|
20230829,104700,118266704,243,243,243,243,4
|
|
20230829,104600,118265732,243,243,243,243,366
|
|
20230829,104500,118176794,243,243,243,243,2
|
|
20230829,104400,118176308,242,242,242,242,0
|
|
20230829,104300,118176308,242,242,242,242,0
|
|
20230829,104200,118176308,242,242,242,242,15004
|
|
20230829,104100,114545340,242,242,242,242,29146
|
|
20230829,104000,107492008,241,241,241,241,63443
|
|
20230829,103900,92202245,242,242,242,242,0
|
|
20230829,103800,92202245,242,242,242,242,0
|
|
20230829,103700,92202245,242,242,242,242,65
|
|
20230829,103600,92186515,242,242,242,242,8398
|
|
20230829,103500,90154199,243,243,243,243,3110
|
|
20230829,103400,89398469,243,243,243,243,10
|
|
20230829,103300,89396039,242,243,243,242,40171
|
|
20230829,103200,79664558,243,243,243,243,1
|
|
20230829,103100,79664315,242,242,242,242,3321
|
|
20230829,103000,78860633,243,243,243,243,0
|
|
20230829,102900,78860633,243,243,243,243,0
|
|
20230829,102800,78860633,243,243,243,243,108
|
|
20230829,102700,78834389,243,242,243,242,115
|
|
20230829,102600,78806544,242,242,242,242,10000
|
|
20230829,102500,76386544,243,243,243,243,10
|
|
20230829,102400,76384114,243,243,243,243,100
|
|
20230829,102300,76359814,243,243,243,243,6626
|
|
20230829,102200,74749696,244,244,244,244,0
|
|
20230829,102100,74749696,244,244,244,244,0
|
|
20230829,102000,74749696,244,244,244,244,0
|
|
20230829,101900,74749696,244,244,244,244,0
|
|
20230829,101800,74749696,244,244,244,244,0
|
|
20230829,101700,74749696,244,244,244,244,5124
|
|
20230829,101600,73499440,244,244,244,244,30
|
|
20230829,101500,73492120,245,245,245,245,0
|
|
20230829,101400,73492120,245,245,245,245,0
|
|
20230829,101300,73492120,245,245,245,245,0
|
|
20230829,101200,73492120,245,246,246,245,13
|
|
20230829,101100,73488933,246,246,246,246,0
|
|
20230829,101000,73488933,246,246,246,246,4
|
|
20230829,100900,73487949,246,245,246,245,2022
|
|
20230829,100800,72992557,246,246,247,246,6943
|
|
20230829,100700,71284575,247,245,247,245,67052
|
|
20230829,100600,54834796,244,244,244,244,1913
|
|
20230829,100500,54368024,245,245,245,245,3
|
|
20230829,100400,54367289,245,244,245,244,1002
|
|
20230829,100300,54122799,245,245,245,245,2
|
|
20230829,100200,54122309,245,245,245,244,73
|
|
20230829,100100,54104440,244,243,244,243,21821
|
|
20230829,100000,48780117,244,243,244,243,5
|
|
20230829,095900,48778900,244,242,244,242,18404
|
|
20230829,095800,44310127,242,241,242,241,4000
|
|
20230829,095700,43344127,242,243,243,242,9305
|
|
20230829,095600,41092313,243,242,243,241,9180
|
|
20230829,095500,38870756,242,242,242,242,9005
|
|
20230829,095400,36691546,243,242,243,242,5798
|
|
20230829,095300,35288428,242,242,242,242,10
|
|
20230829,095200,35286008,242,242,242,242,0
|
|
20230829,095100,35286008,242,242,242,242,2
|
|
20230829,095000,35285524,241,241,241,241,0
|
|
20230829,094900,35285524,241,241,241,241,119
|
|
20230829,094800,35256845,242,242,242,242,0
|
|
20230829,094700,35256845,242,242,242,242,10
|
|
20230829,094600,35254425,242,242,242,241,113
|
|
20230829,094500,35227172,242,242,242,242,2
|
|
20230829,094400,35226688,242,242,242,241,8008
|
|
20230829,094300,33288754,241,241,241,241,23613
|
|
20230829,094200,27598021,242,241,242,241,5
|
|
20230829,094100,27596814,241,241,242,241,5496
|
|
20230829,094000,26271976,241,241,241,241,0
|
|
20230829,093900,26271976,241,241,241,241,70
|
|
20230829,093800,26255106,240,240,241,240,8150
|
|
20230829,093700,24299104,240,240,240,240,10
|
|
20230829,093600,24296704,240,240,240,240,0
|
|
20230829,093500,24296704,240,241,241,240,5619
|
|
20230829,093400,22948130,241,241,241,241,4
|
|
20230829,093300,22947166,241,241,241,241,3
|
|
20230829,093200,22946443,241,241,241,241,1
|
|
20230829,093100,22946202,241,241,241,241,1
|
|
20230829,093000,22945961,241,241,241,241,9
|
|
20230829,092900,22943792,241,241,241,241,104
|
|
20230829,092800,22918728,241,240,241,240,9
|
|
20230829,092700,22916566,241,241,241,241,55
|
|
20230829,092600,22903311,241,241,241,241,2
|
|
20230829,092500,22902829,241,240,241,240,4716
|
|
20230829,092400,21770986,240,240,240,240,20053
|
|
20230829,092300,16958266,240,240,240,240,55
|
|
20230829,092200,16945066,240,240,240,240,517
|
|
20230829,092100,16820986,240,240,240,240,0
|
|
20230829,092000,16820986,240,240,240,240,2050
|
|
20230829,091900,16328986,240,240,240,240,0
|
|
20230829,091800,16328986,240,240,240,240,0
|
|
20230829,091700,16328986,240,240,240,240,0
|
|
20230829,091600,16328986,240,240,240,240,0
|
|
20230829,091500,16328986,240,240,240,240,51
|
|
20230829,091400,16316746,240,238,240,238,3810
|
|
20230829,091300,15409958,240,240,240,240,3
|
|
20230829,091200,15409238,240,240,240,240,2504
|
|
20230829,091100,14808278,240,240,240,239,2010
|
|
20230829,091000,14327878,240,238,240,238,21391
|
|
20230829,090900,9227073,238,238,238,238,214
|
|
20230829,090800,9176141,237,237,237,237,10000
|
|
20230829,090700,6806141,238,237,238,237,13567
|
|
20230829,090600,3590738,237,238,238,237,6146
|
|
20230829,090500,2134096,237,238,238,237,100
|
|
20230829,090400,2110346,238,238,238,238,16
|
|
20230829,090300,2106538,238,238,238,238,262
|
|
20230829,090200,2044182,238,238,238,238,0
|
|
20230829,090100,2044182,238,238,238,238,7
|
|
20230829,090000,2042516,238,238,238,238,8582
|