615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191200,226585206,344,344,344,344,16461
|
|
20230822,191100,226585206,344,344,344,344,0
|
|
20230822,191000,226585206,344,344,344,344,0
|
|
20230822,190900,226585206,344,344,344,344,0
|
|
20230822,190800,226585206,344,344,344,344,0
|
|
20230822,190700,226585206,344,344,344,344,0
|
|
20230822,190600,226585206,344,344,344,344,0
|
|
20230822,190500,226585206,344,344,344,344,0
|
|
20230822,190400,226585206,344,344,344,344,0
|
|
20230822,190300,226585206,344,344,344,344,0
|
|
20230822,190200,226585206,344,344,344,344,0
|
|
20230822,190100,226585206,344,344,344,344,0
|
|
20230822,190000,226585206,344,344,344,344,0
|
|
20230822,185900,226585206,344,344,344,344,0
|
|
20230822,185800,226585206,344,344,344,344,0
|
|
20230822,185700,226585206,344,344,344,344,0
|
|
20230822,185600,226585206,344,344,344,344,0
|
|
20230822,185500,226585206,344,344,344,344,0
|
|
20230822,185400,226585206,344,344,344,344,0
|
|
20230822,185300,226585206,344,344,344,344,0
|
|
20230822,185200,226585206,344,344,344,344,0
|
|
20230822,185100,226585206,344,344,344,344,0
|
|
20230822,185000,226585206,344,344,344,344,0
|
|
20230822,184900,226585206,344,344,344,344,0
|
|
20230822,184800,226585206,344,344,344,344,0
|
|
20230822,184700,226585206,344,344,344,344,0
|
|
20230822,184600,226585206,344,344,344,344,0
|
|
20230822,184500,226585206,344,344,344,344,0
|
|
20230822,184400,226585206,344,344,344,344,0
|
|
20230822,184300,226585206,344,344,344,344,0
|
|
20230822,184200,226585206,344,344,344,344,16461
|
|
20230822,184100,226585206,344,344,344,344,0
|
|
20230822,184000,226585206,344,344,344,344,0
|
|
20230822,183900,226585206,344,344,344,344,0
|
|
20230822,183800,226585206,344,344,344,344,0
|
|
20230822,183700,226585206,344,344,344,344,0
|
|
20230822,183600,226585206,344,344,344,344,0
|
|
20230822,183500,226585206,344,344,344,344,0
|
|
20230822,183400,226585206,344,344,344,344,0
|
|
20230822,183300,226585206,344,344,344,344,0
|
|
20230822,183200,226585206,344,344,344,344,0
|
|
20230822,183100,226585206,344,344,344,344,0
|
|
20230822,183000,226585206,344,344,344,344,0
|
|
20230822,182900,226585206,344,344,344,344,0
|
|
20230822,182800,226585206,344,344,344,344,0
|
|
20230822,182700,226585206,344,344,344,344,0
|
|
20230822,182600,226585206,344,344,344,344,0
|
|
20230822,182500,226585206,344,344,344,344,0
|
|
20230822,182400,226585206,344,344,344,344,0
|
|
20230822,182300,226585206,344,344,344,344,0
|
|
20230822,182200,226585206,344,344,344,344,0
|
|
20230822,182100,226585206,344,344,344,344,0
|
|
20230822,182000,226585206,344,344,344,344,0
|
|
20230822,181900,226585206,344,344,344,344,0
|
|
20230822,181800,226585206,344,344,344,344,0
|
|
20230822,181700,226585206,344,344,344,344,0
|
|
20230822,181600,226585206,344,344,344,344,0
|
|
20230822,181500,226585206,344,344,344,344,0
|
|
20230822,181400,226585206,344,344,344,344,0
|
|
20230822,181300,226585206,344,344,344,344,0
|
|
20230822,181200,226585206,344,344,344,344,16461
|
|
20230822,181100,226585206,344,344,344,344,0
|
|
20230822,181000,226585206,344,344,344,344,0
|
|
20230822,180900,226585206,344,344,344,344,0
|
|
20230822,180800,226585206,344,344,344,344,0
|
|
20230822,180700,226585206,344,344,344,344,0
|
|
20230822,180600,226585206,344,344,344,344,0
|
|
20230822,180500,226585206,344,344,344,344,0
|
|
20230822,180400,226585206,344,344,344,344,0
|
|
20230822,180300,226585206,344,344,344,344,0
|
|
20230822,180200,226585206,344,344,344,344,0
|
|
20230822,180100,226585206,344,344,344,344,0
|
|
20230822,180000,226585206,344,344,344,344,0
|
|
20230822,175900,226585206,344,344,344,344,0
|
|
20230822,175800,226585206,344,344,344,344,0
|
|
20230822,175700,226585206,344,344,344,344,0
|
|
20230822,175600,226585206,344,344,344,344,0
|
|
20230822,175500,226585206,344,344,344,344,0
|
|
20230822,175400,226585206,344,344,344,344,0
|
|
20230822,175300,226585206,344,344,344,344,0
|
|
20230822,175200,226585206,344,344,344,344,0
|
|
20230822,175100,226585206,344,344,344,344,0
|
|
20230822,175000,226585206,344,344,344,344,0
|
|
20230822,174900,226585206,344,344,344,344,0
|
|
20230822,174800,226585206,344,344,344,344,0
|
|
20230822,174700,226585206,344,344,344,344,0
|
|
20230822,174600,226585206,344,344,344,344,0
|
|
20230822,174500,226585206,344,344,344,344,0
|
|
20230822,174400,226585206,344,344,344,344,0
|
|
20230822,174300,226585206,344,344,344,344,0
|
|
20230822,174200,226585206,344,344,344,344,16461
|
|
20230822,174100,226585206,344,344,344,344,0
|
|
20230822,174000,226585206,344,344,344,344,0
|
|
20230822,173900,226585206,344,344,344,344,0
|
|
20230822,173800,226585206,344,344,344,344,0
|
|
20230822,173700,226585206,344,344,344,344,0
|
|
20230822,173600,226585206,344,344,344,344,0
|
|
20230822,173500,226585206,344,344,344,344,0
|
|
20230822,173400,226585206,344,344,344,344,0
|
|
20230822,173300,226585206,344,344,344,344,0
|
|
20230822,173200,226585206,344,344,344,344,0
|
|
20230822,173100,226585206,344,344,344,344,0
|
|
20230822,173000,226585206,344,344,344,344,0
|
|
20230822,172900,226585206,344,344,344,344,0
|
|
20230822,172800,226585206,344,344,344,344,0
|
|
20230822,172700,226585206,344,344,344,344,0
|
|
20230822,172600,226585206,344,344,344,344,0
|
|
20230822,172500,226585206,344,344,344,344,0
|
|
20230822,172400,226585206,344,344,344,344,0
|
|
20230822,172300,226585206,344,344,344,344,0
|
|
20230822,172200,226585206,344,344,344,344,0
|
|
20230822,172100,226585206,344,344,344,344,0
|
|
20230822,172000,226585206,344,344,344,344,0
|
|
20230822,171900,226585206,344,344,344,344,0
|
|
20230822,171800,226585206,344,344,344,344,0
|
|
20230822,171700,226585206,344,344,344,344,0
|
|
20230822,171600,226585206,344,344,344,344,0
|
|
20230822,171500,226585206,344,344,344,344,0
|
|
20230822,171400,226585206,344,344,344,344,0
|
|
20230822,171300,226585206,344,344,344,344,0
|
|
20230822,171200,226585206,344,344,344,344,16461
|
|
20230822,171100,226585206,344,344,344,344,0
|
|
20230822,171000,226585206,344,344,344,344,0
|
|
20230822,170900,226585206,344,344,344,344,0
|
|
20230822,170800,226585206,344,344,344,344,0
|
|
20230822,170700,226585206,344,344,344,344,0
|
|
20230822,170600,226585206,344,344,344,344,0
|
|
20230822,170500,226585206,344,344,344,344,0
|
|
20230822,170400,226585206,344,344,344,344,0
|
|
20230822,170300,226585206,344,344,344,344,0
|
|
20230822,170200,226585206,344,344,344,344,0
|
|
20230822,170100,226585206,344,344,344,344,0
|
|
20230822,170000,226585206,344,344,344,344,0
|
|
20230822,165900,226585206,344,344,344,344,0
|
|
20230822,165800,226585206,344,344,344,344,0
|
|
20230822,165700,226585206,344,344,344,344,0
|
|
20230822,165600,226585206,344,344,344,344,0
|
|
20230822,165500,226585206,344,344,344,344,0
|
|
20230822,165400,226585206,344,344,344,344,0
|
|
20230822,165300,226585206,344,344,344,344,0
|
|
20230822,165200,226585206,344,344,344,344,0
|
|
20230822,165100,226585206,344,344,344,344,0
|
|
20230822,165000,226585206,344,344,344,344,0
|
|
20230822,164900,226585206,344,344,344,344,0
|
|
20230822,164800,226585206,344,344,344,344,0
|
|
20230822,164700,226585206,344,344,344,344,0
|
|
20230822,164600,226585206,344,344,344,344,0
|
|
20230822,164500,226585206,344,344,344,344,0
|
|
20230822,164400,226585206,344,344,344,344,0
|
|
20230822,164300,226585206,344,344,344,344,0
|
|
20230822,164200,226585206,344,344,344,344,16461
|
|
20230822,164100,226585206,344,344,344,344,0
|
|
20230822,164000,226585206,344,344,344,344,0
|
|
20230822,163900,226585206,344,344,344,344,0
|
|
20230822,163800,226585206,344,344,344,344,0
|
|
20230822,163700,226585206,344,344,344,344,0
|
|
20230822,163600,226585206,344,344,344,344,0
|
|
20230822,163500,226585206,344,344,344,344,0
|
|
20230822,163400,226585206,344,344,344,344,0
|
|
20230822,163300,226585206,344,344,344,344,0
|
|
20230822,163200,226585206,344,344,344,344,0
|
|
20230822,163100,226585206,344,344,344,344,0
|
|
20230822,163000,226585206,344,344,344,344,0
|
|
20230822,162900,226585206,344,344,344,344,0
|
|
20230822,162800,226585206,344,344,344,344,0
|
|
20230822,162700,226585206,344,344,344,344,0
|
|
20230822,162600,226585206,344,344,344,344,0
|
|
20230822,162500,226585206,344,344,344,344,0
|
|
20230822,162400,226585206,344,344,344,344,0
|
|
20230822,162300,226585206,344,344,344,344,0
|
|
20230822,162200,226585206,344,344,344,344,0
|
|
20230822,162100,226585206,344,344,344,344,0
|
|
20230822,162000,226585206,344,344,344,344,0
|
|
20230822,161900,226585206,344,344,344,344,0
|
|
20230822,161800,226585206,344,344,344,344,0
|
|
20230822,161700,226585206,344,344,344,344,0
|
|
20230822,161600,226585206,344,344,344,344,0
|
|
20230822,161500,226585206,344,344,344,344,0
|
|
20230822,161400,226585206,344,344,344,344,0
|
|
20230822,161300,226585206,344,344,344,344,0
|
|
20230822,161200,226585206,344,344,344,344,16461
|
|
20230822,161100,226585206,344,344,344,344,0
|
|
20230822,161000,226585206,344,344,344,344,0
|
|
20230822,160900,226585206,344,344,344,344,0
|
|
20230822,160800,226585206,344,344,344,344,0
|
|
20230822,160700,226585206,344,344,344,344,0
|
|
20230822,160600,226585206,344,344,344,344,0
|
|
20230822,160500,226585206,344,344,344,344,0
|
|
20230822,160400,226585206,344,344,344,344,0
|
|
20230822,160300,226585206,344,344,344,344,0
|
|
20230822,160200,226585206,344,344,344,344,0
|
|
20230822,160100,226585206,344,344,344,344,0
|
|
20230822,160000,226585206,344,344,344,344,0
|
|
20230822,155900,226585206,344,344,344,344,0
|
|
20230822,155800,226585206,344,344,344,344,0
|
|
20230822,155700,226585206,344,344,344,344,0
|
|
20230822,155600,226585206,344,344,344,344,0
|
|
20230822,155500,226585206,344,344,344,344,0
|
|
20230822,155400,226585206,344,344,344,344,0
|
|
20230822,155300,226585206,344,344,344,344,0
|
|
20230822,155200,226585206,344,344,344,344,0
|
|
20230822,155100,226585206,344,344,344,344,0
|
|
20230822,155000,226585206,344,344,344,344,0
|
|
20230822,154900,226585206,344,344,344,344,0
|
|
20230822,154800,226585206,344,344,344,344,0
|
|
20230822,154700,226585206,344,344,344,344,0
|
|
20230822,154600,226585206,344,344,344,344,0
|
|
20230822,154500,226585206,344,344,344,344,0
|
|
20230822,154400,226585206,344,344,344,344,0
|
|
20230822,154300,226585206,344,344,344,344,0
|
|
20230822,154200,226585206,344,344,344,344,16461
|
|
20230822,154100,226585206,344,344,344,344,0
|
|
20230822,154000,226585206,344,344,344,344,0
|
|
20230822,153900,226585206,344,344,344,344,0
|
|
20230822,153800,226585206,344,344,344,344,0
|
|
20230822,153700,226585206,344,344,344,344,0
|
|
20230822,153600,226585206,344,344,344,344,0
|
|
20230822,153500,226585206,344,344,344,344,0
|
|
20230822,153400,226585206,344,344,344,344,0
|
|
20230822,153300,226585206,344,344,344,344,0
|
|
20230822,153200,226585206,344,344,344,344,0
|
|
20230822,153100,226585206,344,344,344,344,0
|
|
20230822,153000,226585206,344,344,344,344,16461
|
|
20230822,152900,220922622,343,343,343,343,0
|
|
20230822,152800,220922622,343,343,343,343,0
|
|
20230822,152700,220922622,343,343,343,343,0
|
|
20230822,152600,220922622,343,343,343,343,0
|
|
20230822,152500,220922622,343,343,343,343,0
|
|
20230822,152400,220922622,343,343,343,343,0
|
|
20230822,152300,220922622,343,343,343,343,0
|
|
20230822,152200,220922622,343,343,343,343,0
|
|
20230822,152100,220922622,343,343,343,343,0
|
|
20230822,152000,220922622,343,343,343,343,0
|
|
20230822,151900,220922622,343,343,343,343,2
|
|
20230822,151800,220921936,344,344,344,344,0
|
|
20230822,151700,220921936,344,344,344,344,0
|
|
20230822,151600,220921936,344,344,344,344,100
|
|
20230822,151500,220887536,344,344,344,344,22
|
|
20230822,151400,220879968,344,344,344,344,0
|
|
20230822,151300,220879968,344,344,344,344,13
|
|
20230822,151200,220875496,344,344,344,344,400
|
|
20230822,151100,220737896,344,344,344,344,0
|
|
20230822,151000,220737896,344,344,344,344,0
|
|
20230822,150900,220737896,344,344,344,344,0
|
|
20230822,150800,220737896,344,344,344,344,0
|
|
20230822,150700,220737896,344,343,344,343,8957
|
|
20230822,150600,217664015,343,343,343,343,0
|
|
20230822,150500,217664015,343,343,343,343,0
|
|
20230822,150400,217664015,343,343,343,343,1
|
|
20230822,150300,217663672,343,342,343,342,3
|
|
20230822,150200,217662645,343,343,343,343,0
|
|
20230822,150100,217662645,343,343,343,343,1
|
|
20230822,150000,217662302,343,343,343,343,0
|
|
20230822,145900,217662302,343,343,343,343,1116
|
|
20230822,145800,217279514,343,343,343,343,0
|
|
20230822,145700,217279514,343,343,343,343,0
|
|
20230822,145600,217279514,343,343,343,343,0
|
|
20230822,145500,217279514,343,343,343,343,7687
|
|
20230822,145400,214642873,343,343,343,343,0
|
|
20230822,145300,214642873,343,343,343,343,7269
|
|
20230822,145200,212149606,343,343,343,343,0
|
|
20230822,145100,212149606,343,343,343,343,0
|
|
20230822,145000,212149606,343,343,343,343,0
|
|
20230822,144900,212149606,343,343,343,343,0
|
|
20230822,144800,212149606,343,343,343,343,0
|
|
20230822,144700,212149606,343,343,343,343,0
|
|
20230822,144600,212149606,343,343,343,343,0
|
|
20230822,144500,212149606,343,343,343,343,587
|
|
20230822,144400,211948265,343,343,343,343,0
|
|
20230822,144300,211948265,343,343,343,343,13
|
|
20230822,144200,211943806,344,344,344,344,1
|
|
20230822,144100,211943462,342,342,342,342,8815
|
|
20230822,144000,208928732,342,342,342,342,29
|
|
20230822,143900,208918814,342,342,342,342,29
|
|
20230822,143800,208908896,342,342,342,342,0
|
|
20230822,143700,208908896,342,342,342,342,0
|
|
20230822,143600,208908896,342,342,342,342,1319
|
|
20230822,143500,208457798,342,342,342,342,0
|
|
20230822,143400,208457798,342,342,342,342,400
|
|
20230822,143300,208320998,342,342,342,342,1
|
|
20230822,143200,208320656,342,342,342,342,0
|
|
20230822,143100,208320656,342,342,342,342,0
|
|
20230822,143000,208320656,342,342,342,342,0
|
|
20230822,142900,208320656,342,342,342,342,0
|
|
20230822,142800,208320656,342,342,342,342,0
|
|
20230822,142700,208320656,342,342,342,342,0
|
|
20230822,142600,208320656,342,342,342,342,0
|
|
20230822,142500,208320656,342,342,342,342,300
|
|
20230822,142400,208218056,342,342,342,342,0
|
|
20230822,142300,208218056,342,342,342,342,5726
|
|
20230822,142200,206259764,342,342,342,342,300
|
|
20230822,142100,206157164,344,344,344,344,0
|
|
20230822,142000,206157164,344,344,344,344,0
|
|
20230822,141900,206157164,344,344,344,344,0
|
|
20230822,141800,206157164,344,344,344,344,0
|
|
20230822,141700,206157164,344,344,344,344,0
|
|
20230822,141600,206157164,344,344,344,344,0
|
|
20230822,141500,206157164,344,344,344,344,7
|
|
20230822,141400,206154756,344,344,344,344,14
|
|
20230822,141300,206149940,344,344,344,344,0
|
|
20230822,141200,206149940,344,344,344,344,0
|
|
20230822,141100,206149940,344,344,344,344,0
|
|
20230822,141000,206149940,344,344,344,344,0
|
|
20230822,140900,206149940,344,344,344,344,0
|
|
20230822,140800,206149940,344,344,344,344,0
|
|
20230822,140700,206149940,344,344,344,344,2
|
|
20230822,140600,206149252,343,343,343,343,0
|
|
20230822,140500,206149252,343,343,343,343,0
|
|
20230822,140400,206149252,343,343,343,343,5
|
|
20230822,140300,206147537,343,343,343,343,1
|
|
20230822,140200,206147194,342,342,342,342,0
|
|
20230822,140100,206147194,342,342,342,342,3
|
|
20230822,140000,206146168,342,342,342,342,0
|
|
20230822,135900,206146168,342,342,342,342,0
|
|
20230822,135800,206146168,342,342,342,342,0
|
|
20230822,135700,206146168,342,342,342,342,0
|
|
20230822,135600,206146168,342,342,342,342,0
|
|
20230822,135500,206146168,342,343,343,342,10500
|
|
20230822,135400,202550653,343,343,343,343,0
|
|
20230822,135300,202550653,343,343,343,343,0
|
|
20230822,135200,202550653,343,343,343,343,0
|
|
20230822,135100,202550653,343,343,343,343,1
|
|
20230822,135000,202550310,343,343,343,343,0
|
|
20230822,134900,202550310,343,343,343,343,0
|
|
20230822,134800,202550310,343,343,343,343,2
|
|
20230822,134700,202549624,343,343,343,343,0
|
|
20230822,134600,202549624,343,343,343,343,0
|
|
20230822,134500,202549624,343,343,343,343,0
|
|
20230822,134400,202549624,343,343,343,343,0
|
|
20230822,134300,202549624,343,343,343,343,0
|
|
20230822,134200,202549624,343,343,343,343,0
|
|
20230822,134100,202549624,343,343,343,343,0
|
|
20230822,134000,202549624,343,343,343,343,0
|
|
20230822,133900,202549624,343,343,343,343,0
|
|
20230822,133800,202549624,343,344,344,343,2627
|
|
20230822,133700,201646063,344,344,344,344,0
|
|
20230822,133600,201646063,344,343,344,343,901
|
|
20230822,133500,201336919,343,343,343,343,120
|
|
20230822,133400,201295759,343,343,343,343,1642
|
|
20230822,133300,200732553,343,343,343,343,50
|
|
20230822,133200,200715403,342,342,342,342,0
|
|
20230822,133100,200715403,342,342,342,342,100
|
|
20230822,133000,200681203,342,342,342,342,2299
|
|
20230822,132900,199894945,341,341,341,340,41582
|
|
20230822,132800,185739539,340,341,341,340,261
|
|
20230822,132700,185650707,342,342,342,342,0
|
|
20230822,132600,185650707,342,342,342,342,0
|
|
20230822,132500,185650707,342,341,342,341,1551
|
|
20230822,132400,185121716,341,341,341,341,0
|
|
20230822,132300,185121716,341,341,341,341,0
|
|
20230822,132200,185121716,341,341,341,341,207
|
|
20230822,132100,185051129,341,342,342,341,330
|
|
20230822,132000,184938569,340,340,340,340,0
|
|
20230822,131900,184938569,340,342,342,340,3434
|
|
20230822,131800,183771007,341,340,341,340,11362
|
|
20230822,131700,179896585,341,341,341,341,0
|
|
20230822,131600,179896585,341,340,341,340,96
|
|
20230822,131500,179863944,340,340,340,340,1
|
|
20230822,131400,179863604,342,342,342,342,500
|
|
20230822,131300,179692604,342,342,342,342,0
|
|
20230822,131200,179692604,342,338,342,338,2123
|
|
20230822,131100,178975026,342,342,342,342,0
|
|
20230822,131000,178975026,342,342,342,342,21
|
|
20230822,130900,178967844,338,338,338,338,0
|
|
20230822,130800,178967844,338,339,339,338,10380
|
|
20230822,130700,175458772,339,340,340,339,7141
|
|
20230822,130600,173036860,340,340,340,340,0
|
|
20230822,130500,173036860,340,340,340,340,0
|
|
20230822,130400,173036860,340,340,340,340,0
|
|
20230822,130300,173036860,340,340,340,339,2576
|
|
20230822,130200,172161282,342,342,342,342,0
|
|
20230822,130100,172161282,342,342,342,342,46
|
|
20230822,130000,172145550,342,342,342,342,110
|
|
20230822,125900,172107930,342,340,342,340,298
|
|
20230822,125800,172006608,340,340,340,340,3
|
|
20230822,125700,172005588,338,338,338,338,0
|
|
20230822,125600,172005588,338,338,338,338,5200
|
|
20230822,125500,170247988,338,338,338,338,0
|
|
20230822,125400,170247988,338,339,339,338,60020
|
|
20230822,125300,149959408,339,339,339,339,4518
|
|
20230822,125200,148427806,339,339,339,339,10
|
|
20230822,125100,148424416,339,339,339,339,30
|
|
20230822,125000,148414246,339,339,339,339,0
|
|
20230822,124900,148414246,339,339,339,339,10
|
|
20230822,124800,148410856,339,339,339,339,1035
|
|
20230822,124700,148059991,339,339,339,339,1132
|
|
20230822,124600,147676243,339,339,339,339,1612
|
|
20230822,124500,147129775,340,340,340,340,21
|
|
20230822,124400,147122635,340,340,340,340,0
|
|
20230822,124300,147122635,340,340,340,340,1510
|
|
20230822,124200,146609235,340,340,340,340,1
|
|
20230822,124100,146608895,340,340,340,340,0
|
|
20230822,124000,146608895,340,340,340,340,0
|
|
20230822,123900,146608895,340,340,340,340,0
|
|
20230822,123800,146608895,340,340,340,340,205
|
|
20230822,123700,146539195,340,340,340,340,0
|
|
20230822,123600,146539195,340,340,340,340,2500
|
|
20230822,123500,145689195,340,340,340,340,0
|
|
20230822,123400,145689195,340,340,340,340,4333
|
|
20230822,123300,144215975,340,340,340,340,3000
|
|
20230822,123200,143195975,340,340,340,340,9
|
|
20230822,123100,143192915,339,339,339,339,1
|
|
20230822,123000,143192576,340,340,340,340,1
|
|
20230822,122900,143192236,340,340,340,340,0
|
|
20230822,122800,143192236,340,340,340,340,0
|
|
20230822,122700,143192236,340,340,340,340,145
|
|
20230822,122600,143142936,340,340,340,340,3686
|
|
20230822,122500,141889696,340,340,340,340,3211
|
|
20230822,122400,140797956,340,340,340,340,1200
|
|
20230822,122300,140389956,340,340,340,340,2
|
|
20230822,122200,140389276,340,340,340,340,0
|
|
20230822,122100,140389276,340,340,340,340,13
|
|
20230822,122000,140384856,340,340,340,340,1472
|
|
20230822,121900,139884376,340,339,340,339,81631
|
|
20230822,121800,112129901,339,340,340,339,10003
|
|
20230822,121700,108738881,340,340,340,340,9638
|
|
20230822,121600,105461961,340,340,340,340,8952
|
|
20230822,121500,102418281,340,340,340,340,747
|
|
20230822,121400,102164301,340,340,340,340,8001
|
|
20230822,121300,99443961,343,343,343,343,0
|
|
20230822,121200,99443961,343,343,343,343,0
|
|
20230822,121100,99443961,343,341,343,341,5500
|
|
20230822,121000,97566777,340,340,340,340,118
|
|
20230822,120900,97526657,340,340,340,340,13000
|
|
20230822,120800,93106657,340,343,343,340,30546
|
|
20230822,120700,82719999,343,343,343,343,1
|
|
20230822,120600,82719656,341,341,341,341,3119
|
|
20230822,120500,81656077,343,343,343,343,0
|
|
20230822,120400,81656077,343,343,343,343,0
|
|
20230822,120300,81656077,343,341,343,341,2
|
|
20230822,120200,81655393,341,341,341,341,0
|
|
20230822,120100,81655393,341,341,341,341,0
|
|
20230822,120000,81655393,341,341,341,341,0
|
|
20230822,115900,81655393,341,341,341,341,0
|
|
20230822,115800,81655393,341,341,341,341,0
|
|
20230822,115700,81655393,341,343,343,341,2
|
|
20230822,115600,81654709,343,343,343,343,3000
|
|
20230822,115500,80625709,343,343,343,343,2001
|
|
20230822,115400,79939366,343,343,343,343,0
|
|
20230822,115300,79939366,343,343,343,343,20
|
|
20230822,115200,79932506,343,343,343,343,1
|
|
20230822,115100,79932163,343,343,343,343,0
|
|
20230822,115000,79932163,343,343,343,343,9
|
|
20230822,114900,79929076,342,342,342,342,0
|
|
20230822,114800,79929076,342,342,342,342,0
|
|
20230822,114700,79929076,342,342,342,342,0
|
|
20230822,114600,79929076,342,342,342,342,5100
|
|
20230822,114500,78184876,343,343,343,343,0
|
|
20230822,114400,78184876,343,343,343,343,0
|
|
20230822,114300,78184876,343,343,343,343,1000
|
|
20230822,114200,77841876,344,344,344,344,0
|
|
20230822,114100,77841876,344,343,344,343,30
|
|
20230822,114000,77831578,341,341,341,341,79
|
|
20230822,113900,77804639,341,342,342,341,4
|
|
20230822,113800,77803272,340,340,340,340,0
|
|
20230822,113700,77803272,340,341,341,340,500
|
|
20230822,113600,77633185,340,340,340,340,0
|
|
20230822,113500,77633185,340,341,341,340,1750
|
|
20230822,113400,77037623,341,341,341,341,5300
|
|
20230822,113300,75230323,343,343,343,343,15
|
|
20230822,113200,75225178,343,342,343,340,10001
|
|
20230822,113100,71816918,344,344,344,344,1
|
|
20230822,113000,71816574,341,341,341,341,0
|
|
20230822,112900,71816574,341,341,341,341,0
|
|
20230822,112800,71816574,341,341,341,341,0
|
|
20230822,112700,71816574,341,343,343,341,30000
|
|
20230822,112600,61583034,343,343,343,343,0
|
|
20230822,112500,61583034,343,343,343,343,10
|
|
20230822,112400,61579604,345,345,345,345,0
|
|
20230822,112300,61579604,345,345,345,345,0
|
|
20230822,112200,61579604,345,345,345,345,0
|
|
20230822,112100,61579604,345,345,345,345,0
|
|
20230822,112000,61579604,345,345,345,345,1
|
|
20230822,111900,61579259,343,343,343,343,320
|
|
20230822,111800,61469499,342,342,342,342,3000
|
|
20230822,111700,60443499,342,342,342,342,0
|
|
20230822,111600,60443499,342,342,342,342,0
|
|
20230822,111500,60443499,342,342,342,342,500
|
|
20230822,111400,60272499,342,342,342,342,14
|
|
20230822,111300,60267711,342,342,342,342,0
|
|
20230822,111200,60267711,342,342,342,342,0
|
|
20230822,111100,60267711,342,342,342,342,0
|
|
20230822,111000,60267711,342,342,342,342,20
|
|
20230822,110900,60260871,342,342,342,342,1
|
|
20230822,110800,60260529,342,342,342,342,0
|
|
20230822,110700,60260529,342,342,342,342,1
|
|
20230822,110600,60260187,342,342,342,342,0
|
|
20230822,110500,60260187,342,343,343,342,5335
|
|
20230822,110400,58435460,343,343,343,343,3430
|
|
20230822,110300,57258970,343,343,343,343,0
|
|
20230822,110200,57258970,343,343,343,343,0
|
|
20230822,110100,57258970,343,343,343,343,0
|
|
20230822,110000,57258970,343,343,343,343,0
|
|
20230822,105900,57258970,343,343,343,343,0
|
|
20230822,105800,57258970,343,343,343,343,32
|
|
20230822,105700,57247994,343,343,343,343,0
|
|
20230822,105600,57247994,343,343,343,343,0
|
|
20230822,105500,57247994,343,343,343,343,0
|
|
20230822,105400,57247994,343,343,343,343,51
|
|
20230822,105300,57230501,343,343,343,343,0
|
|
20230822,105200,57230501,343,343,343,343,1000
|
|
20230822,105100,56887501,345,345,345,345,0
|
|
20230822,105000,56887501,345,345,345,345,0
|
|
20230822,104900,56887501,345,345,345,345,0
|
|
20230822,104800,56887501,345,342,345,341,802
|
|
20230822,104700,56614011,341,341,341,341,0
|
|
20230822,104600,56614011,341,343,343,341,11000
|
|
20230822,104500,52854777,343,343,343,343,4000
|
|
20230822,104400,51482777,343,343,343,343,1100
|
|
20230822,104300,51105477,343,345,345,343,2645
|
|
20230822,104200,50193772,345,345,345,345,545
|
|
20230822,104100,50005747,345,345,345,345,0
|
|
20230822,104000,50005747,345,345,345,345,5
|
|
20230822,103900,50004022,345,345,345,345,0
|
|
20230822,103800,50004022,345,343,345,343,4340
|
|
20230822,103700,48515400,343,343,343,343,100
|
|
20230822,103600,48481100,343,343,343,343,0
|
|
20230822,103500,48481100,343,343,343,343,0
|
|
20230822,103400,48481100,343,343,343,343,0
|
|
20230822,103300,48481100,343,343,343,343,1529
|
|
20230822,103200,47956653,343,343,343,343,3596
|
|
20230822,103100,46723225,344,344,344,344,3
|
|
20230822,103000,46722193,344,344,344,344,83
|
|
20230822,102900,46693641,343,343,343,343,1
|
|
20230822,102800,46693298,344,345,345,344,271
|
|
20230822,102700,46600073,344,344,344,344,35
|
|
20230822,102600,46588033,345,345,345,345,0
|
|
20230822,102500,46588033,345,345,345,345,0
|
|
20230822,102400,46588033,345,345,345,345,0
|
|
20230822,102300,46588033,345,345,345,345,0
|
|
20230822,102200,46588033,345,345,345,345,5
|
|
20230822,102100,46586308,343,343,343,343,0
|
|
20230822,102000,46586308,343,343,343,343,0
|
|
20230822,101900,46586308,343,343,343,343,0
|
|
20230822,101800,46586308,343,343,343,343,0
|
|
20230822,101700,46586308,343,343,343,343,1326
|
|
20230822,101600,46131490,343,343,343,343,2044
|
|
20230822,101500,45430398,342,342,342,342,0
|
|
20230822,101400,45430398,342,342,342,342,0
|
|
20230822,101300,45430398,342,342,342,342,0
|
|
20230822,101200,45430398,342,342,342,342,0
|
|
20230822,101100,45430398,342,343,343,342,889
|
|
20230822,101000,45125831,342,343,343,342,1713
|
|
20230822,100900,44539973,343,343,343,343,0
|
|
20230822,100800,44539973,343,343,343,343,0
|
|
20230822,100700,44539973,343,343,343,343,90
|
|
20230822,100600,44509103,345,344,345,343,2673
|
|
20230822,100500,43592249,345,345,345,345,22
|
|
20230822,100400,43584659,345,345,345,345,2282
|
|
20230822,100300,42797369,345,345,345,345,2554
|
|
20230822,100200,41916239,345,345,345,344,1502
|
|
20230822,100100,41399049,344,344,344,344,10
|
|
20230822,100000,41395609,345,345,345,345,1
|
|
20230822,095900,41395264,345,345,345,345,1011
|
|
20230822,095800,41046469,345,345,345,345,0
|
|
20230822,095700,41046469,345,345,345,345,0
|
|
20230822,095600,41046469,345,345,345,345,1
|
|
20230822,095500,41046124,345,345,345,345,0
|
|
20230822,095400,41046124,345,345,345,345,1572
|
|
20230822,095300,40503784,343,342,343,342,33812
|
|
20230822,095200,28934704,342,342,342,342,4821
|
|
20230822,095100,27285922,342,344,344,342,6317
|
|
20230822,095000,25122018,344,344,344,344,0
|
|
20230822,094900,25122018,344,344,344,344,1000
|
|
20230822,094800,24778018,342,342,342,342,171
|
|
20230822,094700,24719536,342,342,342,342,219
|
|
20230822,094600,24644638,345,345,345,345,2
|
|
20230822,094500,24643948,342,343,343,342,2478
|
|
20230822,094400,23795543,345,345,345,345,0
|
|
20230822,094300,23795543,345,343,345,342,347
|
|
20230822,094200,23676711,342,345,345,342,1439
|
|
20230822,094100,23181274,345,345,345,345,1
|
|
20230822,094000,23180929,345,345,345,345,0
|
|
20230822,093900,23180929,345,345,345,345,4
|
|
20230822,093800,23179549,342,345,345,342,1100
|
|
20230822,093700,22803346,342,342,342,342,0
|
|
20230822,093600,22803346,342,345,345,342,3329
|
|
20230822,093500,21664396,345,345,345,342,52
|
|
20230822,093400,21646459,342,344,344,342,243
|
|
20230822,093300,21563278,344,344,344,344,972
|
|
20230822,093200,21228910,344,344,344,344,33
|
|
20230822,093100,21217558,344,343,344,343,196
|
|
20230822,093000,21150328,343,343,343,343,500
|
|
20230822,092900,20978828,343,343,343,343,1010
|
|
20230822,092800,20632398,343,343,343,343,501
|
|
20230822,092700,20460555,344,344,344,344,55
|
|
20230822,092600,20441635,343,343,343,342,2290
|
|
20230822,092500,19656171,342,342,342,342,7000
|
|
20230822,092400,17262171,343,344,344,343,11216
|
|
20230822,092300,13414744,344,344,344,344,673
|
|
20230822,092200,13183232,345,348,348,345,5477
|
|
20230822,092100,11293658,347,348,348,347,114
|
|
20230822,092000,11253992,347,347,348,347,5227
|
|
20230822,091900,9440211,347,347,347,347,0
|
|
20230822,091800,9440211,347,345,347,345,117
|
|
20230822,091700,9399826,347,347,347,346,3190
|
|
20230822,091600,8292900,347,347,347,347,228
|
|
20230822,091500,8213784,347,347,347,347,0
|
|
20230822,091400,8213784,347,347,347,347,0
|
|
20230822,091300,8213784,347,347,347,347,0
|
|
20230822,091200,8213784,347,345,347,344,1263
|
|
20230822,091100,7777891,347,345,347,345,11450
|
|
20230822,091000,3827615,345,345,345,345,665
|
|
20230822,090900,3598190,345,344,345,344,1857
|
|
20230822,090800,2959367,345,344,345,344,208
|
|
20230822,090700,2887792,345,344,345,344,2116
|
|
20230822,090600,2159879,345,345,345,345,1449
|
|
20230822,090500,1659974,345,345,345,345,0
|
|
20230822,090400,1659974,345,345,345,345,528
|
|
20230822,090300,1477814,345,347,347,345,2175
|
|
20230822,090200,723427,348,348,348,348,0
|
|
20230822,090100,723427,348,348,348,348,50
|
|
20230822,090000,706027,349,349,349,349,2023
|