613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,191000,108326205,337,337,337,337,3000
|
|
20230823,190900,108326205,337,337,337,337,0
|
|
20230823,190800,108326205,337,337,337,337,0
|
|
20230823,190700,108326205,337,337,337,337,0
|
|
20230823,190600,108326205,337,337,337,337,0
|
|
20230823,190500,108326205,337,337,337,337,0
|
|
20230823,190400,108326205,337,337,337,337,0
|
|
20230823,190300,108326205,337,337,337,337,0
|
|
20230823,190200,108326205,337,337,337,337,0
|
|
20230823,190100,108326205,337,337,337,337,0
|
|
20230823,190000,108326205,337,337,337,337,0
|
|
20230823,185900,108326205,337,337,337,337,0
|
|
20230823,185800,108326205,337,337,337,337,0
|
|
20230823,185700,108326205,337,337,337,337,0
|
|
20230823,185600,108326205,337,337,337,337,0
|
|
20230823,185500,108326205,337,337,337,337,0
|
|
20230823,185400,108326205,337,337,337,337,0
|
|
20230823,185300,108326205,337,337,337,337,0
|
|
20230823,185200,108326205,337,337,337,337,0
|
|
20230823,185100,108326205,337,337,337,337,0
|
|
20230823,185000,108326205,337,337,337,337,0
|
|
20230823,184900,108326205,337,337,337,337,0
|
|
20230823,184800,108326205,337,337,337,337,0
|
|
20230823,184700,108326205,337,337,337,337,0
|
|
20230823,184600,108326205,337,337,337,337,0
|
|
20230823,184500,108326205,337,337,337,337,0
|
|
20230823,184400,108326205,337,337,337,337,0
|
|
20230823,184300,108326205,337,337,337,337,0
|
|
20230823,184200,108326205,337,337,337,337,0
|
|
20230823,184100,108326205,337,337,337,337,0
|
|
20230823,184000,108326205,337,337,337,337,3000
|
|
20230823,183900,108326205,337,337,337,337,0
|
|
20230823,183800,108326205,337,337,337,337,0
|
|
20230823,183700,108326205,337,337,337,337,0
|
|
20230823,183600,108326205,337,337,337,337,0
|
|
20230823,183500,108326205,337,337,337,337,0
|
|
20230823,183400,108326205,337,337,337,337,0
|
|
20230823,183300,108326205,337,337,337,337,0
|
|
20230823,183200,108326205,337,337,337,337,0
|
|
20230823,183100,108326205,337,337,337,337,0
|
|
20230823,183000,108326205,337,337,337,337,0
|
|
20230823,182900,108326205,337,337,337,337,0
|
|
20230823,182800,108326205,337,337,337,337,0
|
|
20230823,182700,108326205,337,337,337,337,0
|
|
20230823,182600,108326205,337,337,337,337,0
|
|
20230823,182500,108326205,337,337,337,337,0
|
|
20230823,182400,108326205,337,337,337,337,0
|
|
20230823,182300,108326205,337,337,337,337,0
|
|
20230823,182200,108326205,337,337,337,337,0
|
|
20230823,182100,108326205,337,337,337,337,0
|
|
20230823,182000,108326205,337,337,337,337,0
|
|
20230823,181900,108326205,337,337,337,337,0
|
|
20230823,181800,108326205,337,337,337,337,0
|
|
20230823,181700,108326205,337,337,337,337,0
|
|
20230823,181600,108326205,337,337,337,337,0
|
|
20230823,181500,108326205,337,337,337,337,0
|
|
20230823,181400,108326205,337,337,337,337,0
|
|
20230823,181300,108326205,337,337,337,337,0
|
|
20230823,181200,108326205,337,337,337,337,0
|
|
20230823,181100,108326205,337,337,337,337,0
|
|
20230823,181000,108326205,337,337,337,337,3000
|
|
20230823,180900,108326205,337,337,337,337,0
|
|
20230823,180800,108326205,337,337,337,337,0
|
|
20230823,180700,108326205,337,337,337,337,0
|
|
20230823,180600,108326205,337,337,337,337,0
|
|
20230823,180500,108326205,337,337,337,337,0
|
|
20230823,180400,108326205,337,337,337,337,0
|
|
20230823,180300,108326205,337,337,337,337,0
|
|
20230823,180200,108326205,337,337,337,337,0
|
|
20230823,180100,108326205,337,337,337,337,0
|
|
20230823,180000,108326205,337,337,337,337,0
|
|
20230823,175900,108326205,337,337,337,337,0
|
|
20230823,175800,108326205,337,337,337,337,0
|
|
20230823,175700,108326205,337,337,337,337,0
|
|
20230823,175600,108326205,337,337,337,337,0
|
|
20230823,175500,108326205,337,337,337,337,0
|
|
20230823,175400,108326205,337,337,337,337,0
|
|
20230823,175300,108326205,337,337,337,337,0
|
|
20230823,175200,108326205,337,337,337,337,0
|
|
20230823,175100,108326205,337,337,337,337,0
|
|
20230823,175000,108326205,337,337,337,337,0
|
|
20230823,174900,108326205,337,337,337,337,0
|
|
20230823,174800,108326205,337,337,337,337,0
|
|
20230823,174700,108326205,337,337,337,337,0
|
|
20230823,174600,108326205,337,337,337,337,0
|
|
20230823,174500,108326205,337,337,337,337,0
|
|
20230823,174400,108326205,337,337,337,337,0
|
|
20230823,174300,108326205,337,337,337,337,0
|
|
20230823,174200,108326205,337,337,337,337,0
|
|
20230823,174100,108326205,337,337,337,337,0
|
|
20230823,174000,108326205,337,337,337,337,3000
|
|
20230823,173900,108326205,337,337,337,337,0
|
|
20230823,173800,108326205,337,337,337,337,0
|
|
20230823,173700,108326205,337,337,337,337,0
|
|
20230823,173600,108326205,337,337,337,337,0
|
|
20230823,173500,108326205,337,337,337,337,0
|
|
20230823,173400,108326205,337,337,337,337,0
|
|
20230823,173300,108326205,337,337,337,337,0
|
|
20230823,173200,108326205,337,337,337,337,0
|
|
20230823,173100,108326205,337,337,337,337,0
|
|
20230823,173000,108326205,337,337,337,337,0
|
|
20230823,172900,108326205,337,337,337,337,0
|
|
20230823,172800,108326205,337,337,337,337,0
|
|
20230823,172700,108326205,337,337,337,337,0
|
|
20230823,172600,108326205,337,337,337,337,0
|
|
20230823,172500,108326205,337,337,337,337,0
|
|
20230823,172400,108326205,337,337,337,337,0
|
|
20230823,172300,108326205,337,337,337,337,0
|
|
20230823,172200,108326205,337,337,337,337,0
|
|
20230823,172100,108326205,337,337,337,337,0
|
|
20230823,172000,108326205,337,337,337,337,0
|
|
20230823,171900,108326205,337,337,337,337,0
|
|
20230823,171800,108326205,337,337,337,337,0
|
|
20230823,171700,108326205,337,337,337,337,0
|
|
20230823,171600,108326205,337,337,337,337,0
|
|
20230823,171500,108326205,337,337,337,337,0
|
|
20230823,171400,108326205,337,337,337,337,0
|
|
20230823,171300,108326205,337,337,337,337,0
|
|
20230823,171200,108326205,337,337,337,337,0
|
|
20230823,171100,108326205,337,337,337,337,0
|
|
20230823,171000,108326205,337,337,337,337,3000
|
|
20230823,170900,108326205,337,337,337,337,0
|
|
20230823,170800,108326205,337,337,337,337,0
|
|
20230823,170700,108326205,337,337,337,337,0
|
|
20230823,170600,108326205,337,337,337,337,0
|
|
20230823,170500,108326205,337,337,337,337,0
|
|
20230823,170400,108326205,337,337,337,337,0
|
|
20230823,170300,108326205,337,337,337,337,0
|
|
20230823,170200,108326205,337,337,337,337,0
|
|
20230823,170100,108326205,337,337,337,337,0
|
|
20230823,170000,108326205,337,337,337,337,0
|
|
20230823,165900,108326205,337,337,337,337,0
|
|
20230823,165800,108326205,337,337,337,337,0
|
|
20230823,165700,108326205,337,337,337,337,0
|
|
20230823,165600,108326205,337,337,337,337,0
|
|
20230823,165500,108326205,337,337,337,337,0
|
|
20230823,165400,108326205,337,337,337,337,0
|
|
20230823,165300,108326205,337,337,337,337,0
|
|
20230823,165200,108326205,337,337,337,337,0
|
|
20230823,165100,108326205,337,337,337,337,0
|
|
20230823,165000,108326205,337,337,337,337,0
|
|
20230823,164900,108326205,337,337,337,337,0
|
|
20230823,164800,108326205,337,337,337,337,0
|
|
20230823,164700,108326205,337,337,337,337,0
|
|
20230823,164600,108326205,337,337,337,337,0
|
|
20230823,164500,108326205,337,337,337,337,0
|
|
20230823,164400,108326205,337,337,337,337,0
|
|
20230823,164300,108326205,337,337,337,337,0
|
|
20230823,164200,108326205,337,337,337,337,0
|
|
20230823,164100,108326205,337,337,337,337,0
|
|
20230823,164000,108326205,337,337,337,337,3000
|
|
20230823,163900,108326205,337,337,337,337,0
|
|
20230823,163800,108326205,337,337,337,337,0
|
|
20230823,163700,108326205,337,337,337,337,0
|
|
20230823,163600,108326205,337,337,337,337,0
|
|
20230823,163500,108326205,337,337,337,337,0
|
|
20230823,163400,108326205,337,337,337,337,0
|
|
20230823,163300,108326205,337,337,337,337,0
|
|
20230823,163200,108326205,337,337,337,337,0
|
|
20230823,163100,108326205,337,337,337,337,0
|
|
20230823,163000,108326205,337,337,337,337,0
|
|
20230823,162900,108326205,337,337,337,337,0
|
|
20230823,162800,108326205,337,337,337,337,0
|
|
20230823,162700,108326205,337,337,337,337,0
|
|
20230823,162600,108326205,337,337,337,337,0
|
|
20230823,162500,108326205,337,337,337,337,0
|
|
20230823,162400,108326205,337,337,337,337,0
|
|
20230823,162300,108326205,337,337,337,337,0
|
|
20230823,162200,108326205,337,337,337,337,0
|
|
20230823,162100,108326205,337,337,337,337,0
|
|
20230823,162000,108326205,337,337,337,337,0
|
|
20230823,161900,108326205,337,337,337,337,0
|
|
20230823,161800,108326205,337,337,337,337,0
|
|
20230823,161700,108326205,337,337,337,337,0
|
|
20230823,161600,108326205,337,337,337,337,0
|
|
20230823,161500,108326205,337,337,337,337,0
|
|
20230823,161400,108326205,337,337,337,337,0
|
|
20230823,161300,108326205,337,337,337,337,0
|
|
20230823,161200,108326205,337,337,337,337,0
|
|
20230823,161100,108326205,337,337,337,337,0
|
|
20230823,161000,108326205,337,337,337,337,3000
|
|
20230823,160900,108326205,337,337,337,337,0
|
|
20230823,160800,108326205,337,337,337,337,0
|
|
20230823,160700,108326205,337,337,337,337,0
|
|
20230823,160600,108326205,337,337,337,337,0
|
|
20230823,160500,108326205,337,337,337,337,0
|
|
20230823,160400,108326205,337,337,337,337,0
|
|
20230823,160300,108326205,337,337,337,337,0
|
|
20230823,160200,108326205,337,337,337,337,0
|
|
20230823,160100,108326205,337,337,337,337,0
|
|
20230823,160000,108326205,337,337,337,337,0
|
|
20230823,155900,108326205,337,337,337,337,0
|
|
20230823,155800,108326205,337,337,337,337,0
|
|
20230823,155700,108326205,337,337,337,337,0
|
|
20230823,155600,108326205,337,337,337,337,0
|
|
20230823,155500,108326205,337,337,337,337,0
|
|
20230823,155400,108326205,337,337,337,337,0
|
|
20230823,155300,108326205,337,337,337,337,0
|
|
20230823,155200,108326205,337,337,337,337,0
|
|
20230823,155100,108326205,337,337,337,337,0
|
|
20230823,155000,108326205,337,337,337,337,0
|
|
20230823,154900,108326205,337,337,337,337,0
|
|
20230823,154800,108326205,337,337,337,337,0
|
|
20230823,154700,108326205,337,337,337,337,0
|
|
20230823,154600,108326205,337,337,337,337,0
|
|
20230823,154500,108326205,337,337,337,337,0
|
|
20230823,154400,108326205,337,337,337,337,0
|
|
20230823,154300,108326205,337,337,337,337,0
|
|
20230823,154200,108326205,337,337,337,337,0
|
|
20230823,154100,108326205,337,337,337,337,0
|
|
20230823,154000,108326205,337,337,337,337,3000
|
|
20230823,153900,108326205,337,337,337,337,0
|
|
20230823,153800,108326205,337,337,337,337,0
|
|
20230823,153700,108326205,337,337,337,337,0
|
|
20230823,153600,108326205,337,337,337,337,0
|
|
20230823,153500,108326205,337,337,337,337,0
|
|
20230823,153400,108326205,337,337,337,337,0
|
|
20230823,153300,108326205,337,337,337,337,0
|
|
20230823,153200,108326205,337,337,337,337,0
|
|
20230823,153100,108326205,337,337,337,337,0
|
|
20230823,153000,108326205,337,337,337,337,3000
|
|
20230823,152900,107315205,342,342,342,342,0
|
|
20230823,152800,107315205,342,342,342,342,0
|
|
20230823,152700,107315205,342,342,342,342,0
|
|
20230823,152600,107315205,342,342,342,342,0
|
|
20230823,152500,107315205,342,342,342,342,0
|
|
20230823,152400,107315205,342,342,342,342,0
|
|
20230823,152300,107315205,342,342,342,342,0
|
|
20230823,152200,107315205,342,342,342,342,0
|
|
20230823,152100,107315205,342,342,342,342,0
|
|
20230823,152000,107315205,342,342,342,342,0
|
|
20230823,151900,107315205,342,337,342,337,3469
|
|
20230823,151800,106146139,339,338,339,337,1129
|
|
20230823,151700,105765644,337,337,337,337,1444
|
|
20230823,151600,105279016,338,338,338,338,0
|
|
20230823,151500,105279016,338,338,338,338,30
|
|
20230823,151400,105268876,338,339,339,338,505
|
|
20230823,151300,105098181,339,339,339,339,1
|
|
20230823,151200,105097842,337,337,337,337,0
|
|
20230823,151100,105097842,337,338,338,337,2908
|
|
20230823,151000,104117766,338,338,338,338,1415
|
|
20230823,150900,103639496,339,339,339,339,1
|
|
20230823,150800,103639157,338,338,338,338,0
|
|
20230823,150700,103639157,338,338,338,338,779
|
|
20230823,150600,103375855,340,340,340,340,5
|
|
20230823,150500,103374155,340,340,340,340,5
|
|
20230823,150400,103372455,340,340,340,340,0
|
|
20230823,150300,103372455,340,340,340,340,0
|
|
20230823,150200,103372455,340,340,340,340,7
|
|
20230823,150100,103370075,341,341,341,341,0
|
|
20230823,150000,103370075,341,341,341,341,0
|
|
20230823,145900,103370075,341,341,341,341,1759
|
|
20230823,145800,102770256,341,340,341,340,4
|
|
20230823,145700,102768893,342,342,342,342,0
|
|
20230823,145600,102768893,342,342,342,342,46
|
|
20230823,145500,102753161,342,342,342,342,0
|
|
20230823,145400,102753161,342,342,342,342,0
|
|
20230823,145300,102753161,342,342,342,342,29
|
|
20230823,145200,102743243,343,343,343,343,0
|
|
20230823,145100,102743243,343,343,343,343,0
|
|
20230823,145000,102743243,343,343,343,343,0
|
|
20230823,144900,102743243,343,343,343,343,0
|
|
20230823,144800,102743243,343,343,343,343,0
|
|
20230823,144700,102743243,343,343,343,343,0
|
|
20230823,144600,102743243,343,343,343,343,0
|
|
20230823,144500,102743243,343,343,343,343,0
|
|
20230823,144400,102743243,343,343,343,343,0
|
|
20230823,144300,102743243,343,339,343,339,12001
|
|
20230823,144200,98664675,338,339,339,338,2416
|
|
20230823,144100,97846244,339,338,339,338,4722
|
|
20230823,144000,96245708,338,338,338,338,0
|
|
20230823,143900,96245708,338,338,338,338,0
|
|
20230823,143800,96245708,338,338,338,338,0
|
|
20230823,143700,96245708,338,338,338,338,720
|
|
20230823,143600,96002348,336,336,336,336,189
|
|
20230823,143500,95938844,336,337,337,336,1311
|
|
20230823,143400,95498037,339,339,339,339,0
|
|
20230823,143300,95498037,339,339,339,339,0
|
|
20230823,143200,95498037,339,339,339,339,0
|
|
20230823,143100,95498037,339,339,339,339,0
|
|
20230823,143000,95498037,339,339,339,339,0
|
|
20230823,142900,95498037,339,339,339,339,1000
|
|
20230823,142800,95159037,340,340,340,340,2821
|
|
20230823,142700,94199897,340,340,340,340,0
|
|
20230823,142600,94199897,340,340,340,340,98
|
|
20230823,142500,94166577,340,340,340,340,0
|
|
20230823,142400,94166577,340,340,340,340,81
|
|
20230823,142300,94139037,340,340,340,340,0
|
|
20230823,142200,94139037,340,340,340,340,0
|
|
20230823,142100,94139037,340,340,340,340,400
|
|
20230823,142000,94003037,340,340,340,340,0
|
|
20230823,141900,94003037,340,340,340,340,2212
|
|
20230823,141800,93250957,340,340,340,340,0
|
|
20230823,141700,93250957,340,340,340,340,0
|
|
20230823,141600,93250957,340,340,340,340,288
|
|
20230823,141500,93153037,340,340,340,340,0
|
|
20230823,141400,93153037,340,340,340,340,1000
|
|
20230823,141300,92813037,340,340,340,340,0
|
|
20230823,141200,92813037,340,340,340,340,1
|
|
20230823,141100,92812697,340,340,340,340,0
|
|
20230823,141000,92812697,340,340,340,340,0
|
|
20230823,140900,92812697,340,340,340,340,0
|
|
20230823,140800,92812697,340,340,340,340,0
|
|
20230823,140700,92812697,340,340,340,340,0
|
|
20230823,140600,92812697,340,340,340,340,0
|
|
20230823,140500,92812697,340,340,340,340,0
|
|
20230823,140400,92812697,340,340,340,340,1
|
|
20230823,140300,92812357,339,339,339,339,0
|
|
20230823,140200,92812357,339,338,339,338,131
|
|
20230823,140100,92768069,340,339,340,339,8
|
|
20230823,140000,92765356,337,337,339,337,121
|
|
20230823,135900,92724341,340,337,340,337,88
|
|
20230823,135800,92694625,336,338,338,336,498
|
|
20230823,135700,92527275,338,338,339,338,1100
|
|
20230823,135600,92155275,337,337,337,337,0
|
|
20230823,135500,92155275,337,337,337,337,0
|
|
20230823,135400,92155275,337,337,337,337,1
|
|
20230823,135300,92154938,335,335,335,335,0
|
|
20230823,135200,92154938,335,335,335,335,1
|
|
20230823,135100,92154603,338,338,338,338,1
|
|
20230823,135000,92154265,335,335,335,335,6
|
|
20230823,134900,92152255,335,339,339,335,4
|
|
20230823,134800,92150903,339,339,339,339,2
|
|
20230823,134700,92150225,340,340,340,340,0
|
|
20230823,134600,92150225,340,340,340,340,0
|
|
20230823,134500,92150225,340,335,340,335,2861
|
|
20230823,134400,91191785,335,335,335,335,691
|
|
20230823,134300,90960300,335,335,335,335,10554
|
|
20230823,134200,87424710,335,335,335,335,0
|
|
20230823,134100,87424710,335,335,335,335,5114
|
|
20230823,134000,85711520,338,337,338,337,599
|
|
20230823,133900,85509656,337,337,337,337,0
|
|
20230823,133800,85509656,337,337,337,337,419
|
|
20230823,133700,85368453,335,335,335,335,0
|
|
20230823,133600,85368453,335,335,335,335,5090
|
|
20230823,133500,83663303,335,336,336,335,5066
|
|
20230823,133400,81962673,336,336,336,336,0
|
|
20230823,133300,81962673,336,336,336,336,0
|
|
20230823,133200,81962673,336,336,336,336,0
|
|
20230823,133100,81962673,336,338,338,336,2879
|
|
20230823,133000,80995269,339,339,339,339,0
|
|
20230823,132900,80995269,339,339,339,339,0
|
|
20230823,132800,80995269,339,339,339,339,0
|
|
20230823,132700,80995269,339,339,339,339,0
|
|
20230823,132600,80995269,339,339,339,336,702
|
|
20230823,132500,80759385,336,336,336,336,4930
|
|
20230823,132400,79102905,336,336,336,336,0
|
|
20230823,132300,79102905,336,336,336,336,0
|
|
20230823,132200,79102905,336,336,336,336,3000
|
|
20230823,132100,78094905,340,340,340,340,0
|
|
20230823,132000,78094905,340,340,340,340,0
|
|
20230823,131900,78094905,340,340,340,340,6
|
|
20230823,131800,78092865,340,340,340,340,0
|
|
20230823,131700,78092865,340,340,340,340,0
|
|
20230823,131600,78092865,340,339,340,339,2
|
|
20230823,131500,78092186,336,336,336,336,0
|
|
20230823,131400,78092186,336,338,338,336,17435
|
|
20230823,131300,72208986,340,340,340,340,0
|
|
20230823,131200,72208986,340,340,340,340,0
|
|
20230823,131100,72208986,340,340,340,340,0
|
|
20230823,131000,72208986,340,340,340,340,0
|
|
20230823,130900,72208986,340,339,340,339,1066
|
|
20230823,130800,71847611,340,340,340,340,10
|
|
20230823,130700,71844211,340,340,340,340,0
|
|
20230823,130600,71844211,340,340,340,340,1
|
|
20230823,130500,71843871,339,339,339,339,0
|
|
20230823,130400,71843871,339,339,339,339,0
|
|
20230823,130300,71843871,339,339,339,339,4016
|
|
20230823,130200,70482447,340,340,340,340,0
|
|
20230823,130100,70482447,340,340,340,340,0
|
|
20230823,130000,70482447,340,340,340,340,0
|
|
20230823,125900,70482447,340,340,340,340,0
|
|
20230823,125800,70482447,340,340,340,340,2000
|
|
20230823,125700,69802447,340,340,340,340,100
|
|
20230823,125600,69768447,340,340,340,340,1000
|
|
20230823,125500,69428447,340,340,340,340,0
|
|
20230823,125400,69428447,340,340,340,340,0
|
|
20230823,125300,69428447,340,340,340,340,0
|
|
20230823,125200,69428447,340,340,340,340,0
|
|
20230823,125100,69428447,340,340,340,340,0
|
|
20230823,125000,69428447,340,340,340,340,372
|
|
20230823,124900,69301967,340,340,340,340,17
|
|
20230823,124800,69296187,340,340,340,340,1043
|
|
20230823,124700,68941567,340,340,340,340,0
|
|
20230823,124600,68941567,340,340,340,340,5000
|
|
20230823,124500,67241567,340,340,340,340,0
|
|
20230823,124400,67241567,340,340,340,340,0
|
|
20230823,124300,67241567,340,340,340,340,0
|
|
20230823,124200,67241567,340,340,340,340,0
|
|
20230823,124100,67241567,340,340,340,340,0
|
|
20230823,124000,67241567,340,340,340,340,0
|
|
20230823,123900,67241567,340,340,340,340,0
|
|
20230823,123800,67241567,340,340,340,340,0
|
|
20230823,123700,67241567,340,340,340,340,0
|
|
20230823,123600,67241567,340,340,340,340,0
|
|
20230823,123500,67241567,340,340,340,340,0
|
|
20230823,123400,67241567,340,340,340,340,0
|
|
20230823,123300,67241567,340,340,340,340,0
|
|
20230823,123200,67241567,340,340,340,340,0
|
|
20230823,123100,67241567,340,340,340,340,0
|
|
20230823,123000,67241567,340,340,340,340,0
|
|
20230823,122900,67241567,340,340,340,340,0
|
|
20230823,122800,67241567,340,340,340,340,0
|
|
20230823,122700,67241567,340,340,340,340,1
|
|
20230823,122600,67241227,340,340,340,340,0
|
|
20230823,122500,67241227,340,340,340,340,0
|
|
20230823,122400,67241227,340,340,340,340,0
|
|
20230823,122300,67241227,340,340,340,340,200
|
|
20230823,122200,67173227,338,338,338,338,0
|
|
20230823,122100,67173227,338,338,338,338,3
|
|
20230823,122000,67172213,338,338,338,338,0
|
|
20230823,121900,67172213,338,338,338,338,0
|
|
20230823,121800,67172213,338,339,339,338,100
|
|
20230823,121700,67138406,338,338,338,338,0
|
|
20230823,121600,67138406,338,338,338,338,0
|
|
20230823,121500,67138406,338,338,338,338,0
|
|
20230823,121400,67138406,338,338,338,338,0
|
|
20230823,121300,67138406,338,338,338,338,158
|
|
20230823,121200,67085002,338,338,338,338,100
|
|
20230823,121100,67051202,338,338,338,338,1
|
|
20230823,121000,67050864,336,336,336,336,0
|
|
20230823,120900,67050864,336,336,336,336,0
|
|
20230823,120800,67050864,336,336,336,336,0
|
|
20230823,120700,67050864,336,340,340,336,1196
|
|
20230823,120600,66648958,340,340,340,336,5
|
|
20230823,120500,66647270,336,336,336,336,0
|
|
20230823,120400,66647270,336,338,338,336,11500
|
|
20230823,120300,62770225,338,338,338,338,0
|
|
20230823,120200,62770225,338,338,338,338,0
|
|
20230823,120100,62770225,338,338,338,338,0
|
|
20230823,120000,62770225,338,338,338,338,0
|
|
20230823,115900,62770225,338,339,339,338,2631
|
|
20230823,115800,61879497,340,340,340,340,0
|
|
20230823,115700,61879497,340,340,340,340,0
|
|
20230823,115600,61879497,340,340,340,340,0
|
|
20230823,115500,61879497,340,340,340,340,1
|
|
20230823,115400,61879157,340,340,340,340,0
|
|
20230823,115300,61879157,340,340,340,340,0
|
|
20230823,115200,61879157,340,340,340,340,129
|
|
20230823,115100,61835297,340,340,340,340,582
|
|
20230823,115000,61637417,341,341,341,341,0
|
|
20230823,114900,61637417,341,341,341,341,0
|
|
20230823,114800,61637417,341,341,341,341,0
|
|
20230823,114700,61637417,341,341,341,341,0
|
|
20230823,114600,61637417,341,341,341,341,0
|
|
20230823,114500,61637417,341,341,341,341,0
|
|
20230823,114400,61637417,341,341,341,341,0
|
|
20230823,114300,61637417,341,341,341,341,0
|
|
20230823,114200,61637417,341,341,341,341,0
|
|
20230823,114100,61637417,341,341,341,341,5
|
|
20230823,114000,61635712,341,341,341,341,1000
|
|
20230823,113900,61294712,341,341,341,341,0
|
|
20230823,113800,61294712,341,341,341,341,0
|
|
20230823,113700,61294712,341,341,341,341,459
|
|
20230823,113600,61138193,342,341,342,341,2
|
|
20230823,113500,61137510,341,341,341,341,30
|
|
20230823,113400,61127280,342,342,342,342,0
|
|
20230823,113300,61127280,342,342,342,342,0
|
|
20230823,113200,61127280,342,342,342,342,0
|
|
20230823,113100,61127280,342,342,342,342,0
|
|
20230823,113000,61127280,342,342,342,342,73
|
|
20230823,112900,61102314,340,340,340,340,0
|
|
20230823,112800,61102314,340,340,340,340,0
|
|
20230823,112700,61102314,340,340,340,340,218
|
|
20230823,112600,61028194,340,340,340,340,0
|
|
20230823,112500,61028194,340,340,340,340,0
|
|
20230823,112400,61028194,340,340,340,340,100
|
|
20230823,112300,60994194,340,340,340,340,7
|
|
20230823,112200,60991814,340,340,340,340,0
|
|
20230823,112100,60991814,340,340,340,340,0
|
|
20230823,112000,60991814,340,340,340,340,0
|
|
20230823,111900,60991814,340,342,342,340,5
|
|
20230823,111800,60990108,343,343,343,343,0
|
|
20230823,111700,60990108,343,343,343,343,1000
|
|
20230823,111600,60647108,343,343,343,343,0
|
|
20230823,111500,60647108,343,343,343,343,0
|
|
20230823,111400,60647108,343,343,343,343,0
|
|
20230823,111300,60647108,343,343,343,343,0
|
|
20230823,111200,60647108,343,343,343,343,6
|
|
20230823,111100,60645050,343,343,343,343,15
|
|
20230823,111000,60639905,343,343,343,343,0
|
|
20230823,110900,60639905,343,343,343,343,0
|
|
20230823,110800,60639905,343,343,343,343,0
|
|
20230823,110700,60639905,343,343,343,343,1000
|
|
20230823,110600,60296905,343,343,343,343,30
|
|
20230823,110500,60286615,344,344,344,344,0
|
|
20230823,110400,60286615,344,340,344,340,10000
|
|
20230823,110300,56867242,341,341,341,341,0
|
|
20230823,110200,56867242,341,338,341,338,25000
|
|
20230823,110100,48355617,336,336,336,336,0
|
|
20230823,110000,48355617,336,336,336,336,1
|
|
20230823,105900,48355281,337,337,337,337,902
|
|
20230823,105800,48051307,338,338,338,338,0
|
|
20230823,105700,48051307,338,338,338,338,35
|
|
20230823,105600,48039477,338,338,338,338,0
|
|
20230823,105500,48039477,338,338,338,338,10
|
|
20230823,105400,48036097,338,338,338,338,0
|
|
20230823,105300,48036097,338,338,338,338,5
|
|
20230823,105200,48034407,338,338,338,338,0
|
|
20230823,105100,48034407,338,338,338,338,0
|
|
20230823,105000,48034407,338,338,338,338,1
|
|
20230823,104900,48034069,337,337,337,337,0
|
|
20230823,104800,48034069,337,337,337,337,10685
|
|
20230823,104700,44433224,338,338,338,338,5220
|
|
20230823,104600,42668864,339,339,339,339,0
|
|
20230823,104500,42668864,339,339,339,339,2532
|
|
20230823,104400,41810516,340,340,340,340,0
|
|
20230823,104300,41810516,340,340,340,340,0
|
|
20230823,104200,41810516,340,340,340,340,0
|
|
20230823,104100,41810516,340,340,340,340,0
|
|
20230823,104000,41810516,340,340,340,340,0
|
|
20230823,103900,41810516,340,340,340,340,2
|
|
20230823,103800,41809836,340,340,340,340,0
|
|
20230823,103700,41809836,340,340,340,340,0
|
|
20230823,103600,41809836,340,340,340,340,2
|
|
20230823,103500,41809156,340,340,340,340,0
|
|
20230823,103400,41809156,340,340,340,340,100
|
|
20230823,103300,41775156,340,340,340,340,100
|
|
20230823,103200,41741156,339,339,339,339,0
|
|
20230823,103100,41741156,339,339,339,339,1000
|
|
20230823,103000,41402156,339,339,339,339,1000
|
|
20230823,102900,41063156,339,339,339,339,0
|
|
20230823,102800,41063156,339,339,339,339,2671
|
|
20230823,102700,40157687,339,339,339,339,430
|
|
20230823,102600,40011917,339,340,340,339,2615
|
|
20230823,102500,39123671,340,340,340,340,1500
|
|
20230823,102400,38613671,341,341,341,341,15
|
|
20230823,102300,38608556,341,341,341,341,0
|
|
20230823,102200,38608556,341,342,342,341,601
|
|
20230823,102100,38403614,339,339,339,339,0
|
|
20230823,102000,38403614,339,339,339,339,0
|
|
20230823,101900,38403614,339,341,341,339,1322
|
|
20230823,101800,37955276,342,342,342,342,1
|
|
20230823,101700,37954934,341,341,341,341,600
|
|
20230823,101600,37750334,341,341,341,341,1629
|
|
20230823,101500,37194845,341,341,341,341,0
|
|
20230823,101400,37194845,341,341,341,341,0
|
|
20230823,101300,37194845,341,341,341,341,0
|
|
20230823,101200,37194845,341,341,341,341,3
|
|
20230823,101100,37193822,339,339,339,339,0
|
|
20230823,101000,37193822,339,339,339,339,10
|
|
20230823,100900,37190432,339,339,339,339,0
|
|
20230823,100800,37190432,339,340,340,339,67
|
|
20230823,100700,37167718,339,339,339,339,0
|
|
20230823,100600,37167718,339,340,340,339,5000
|
|
20230823,100500,35472205,341,341,341,341,10
|
|
20230823,100400,35468795,341,341,341,341,0
|
|
20230823,100300,35468795,341,341,341,341,29
|
|
20230823,100200,35458906,339,339,339,339,0
|
|
20230823,100100,35458906,339,339,339,339,0
|
|
20230823,100000,35458906,339,339,339,339,0
|
|
20230823,095900,35458906,339,339,339,339,0
|
|
20230823,095800,35458906,339,342,342,339,64
|
|
20230823,095700,35437021,342,342,342,342,10
|
|
20230823,095600,35433601,342,342,342,342,0
|
|
20230823,095500,35433601,342,342,342,342,1
|
|
20230823,095400,35433259,342,342,342,342,3
|
|
20230823,095300,35432233,337,340,340,337,6000
|
|
20230823,095200,33401778,340,343,343,340,1226
|
|
20230823,095100,32984835,343,343,343,343,0
|
|
20230823,095000,32984835,343,343,343,343,0
|
|
20230823,094900,32984835,343,343,343,343,0
|
|
20230823,094800,32984835,343,343,343,343,291
|
|
20230823,094700,32885022,340,340,340,340,0
|
|
20230823,094600,32885022,340,340,340,340,701
|
|
20230823,094500,32646682,340,340,340,340,0
|
|
20230823,094400,32646682,340,341,341,340,1000
|
|
20230823,094300,32306382,341,341,341,341,237
|
|
20230823,094200,32225565,340,340,340,340,429
|
|
20230823,094100,32079705,340,341,341,340,1500
|
|
20230823,094000,31569205,341,341,341,341,71
|
|
20230823,093900,31544994,341,341,341,341,0
|
|
20230823,093800,31544994,341,341,341,341,700
|
|
20230823,093700,31306294,344,344,344,344,0
|
|
20230823,093600,31306294,344,344,344,344,0
|
|
20230823,093500,31306294,344,344,344,344,227
|
|
20230823,093400,31228206,344,344,344,344,317
|
|
20230823,093300,31119158,344,344,344,344,12
|
|
20230823,093200,31115030,344,344,344,344,5
|
|
20230823,093100,31113310,340,344,344,340,4
|
|
20230823,093000,31111938,343,342,343,342,3637
|
|
20230823,092900,29865130,340,341,341,340,13000
|
|
20230823,092800,25444830,340,340,340,340,0
|
|
20230823,092700,25444830,340,340,340,340,0
|
|
20230823,092600,25444830,340,340,340,340,0
|
|
20230823,092500,25444830,340,344,344,340,1187
|
|
20230823,092400,25040545,344,344,344,344,0
|
|
20230823,092300,25040545,344,344,344,344,10
|
|
20230823,092200,25037105,344,343,344,343,845
|
|
20230823,092100,24747267,342,342,342,342,0
|
|
20230823,092000,24747267,342,343,344,342,1521
|
|
20230823,091900,24224108,344,344,344,344,0
|
|
20230823,091800,24224108,344,344,344,344,1
|
|
20230823,091700,24223764,340,340,340,340,524
|
|
20230823,091600,24045604,340,339,340,339,1660
|
|
20230823,091500,23481604,339,339,339,339,0
|
|
20230823,091400,23481604,339,339,339,339,0
|
|
20230823,091300,23481604,339,339,339,339,549
|
|
20230823,091200,23295493,339,340,340,339,26983
|
|
20230823,091100,14143003,339,339,339,339,0
|
|
20230823,091000,14143003,339,339,339,339,1000
|
|
20230823,090900,13804003,340,340,340,340,467
|
|
20230823,090800,13645223,339,339,339,339,3866
|
|
20230823,090700,12334649,335,335,335,335,0
|
|
20230823,090600,12334649,335,337,337,335,10700
|
|
20230823,090500,8743007,335,335,335,335,0
|
|
20230823,090400,8743007,335,335,335,335,0
|
|
20230823,090300,8743007,335,343,344,335,10579
|
|
20230823,090200,5188881,344,343,344,343,4395
|
|
20230823,090100,3677274,344,341,344,341,1063
|
|
20230823,090000,3314194,343,344,344,343,9640
|