615 lines
26 KiB
CSV
615 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,191200,74947698,332,332,332,332,2023
|
|
20230828,191100,74947698,332,332,332,332,0
|
|
20230828,191000,74947698,332,332,332,332,0
|
|
20230828,190900,74947698,332,332,332,332,0
|
|
20230828,190800,74947698,332,332,332,332,0
|
|
20230828,190700,74947698,332,332,332,332,0
|
|
20230828,190600,74947698,332,332,332,332,0
|
|
20230828,190500,74947698,332,332,332,332,0
|
|
20230828,190400,74947698,332,332,332,332,0
|
|
20230828,190300,74947698,332,332,332,332,0
|
|
20230828,190200,74947698,332,332,332,332,0
|
|
20230828,190100,74947698,332,332,332,332,0
|
|
20230828,190000,74947698,332,332,332,332,0
|
|
20230828,185900,74947698,332,332,332,332,0
|
|
20230828,185800,74947698,332,332,332,332,0
|
|
20230828,185700,74947698,332,332,332,332,0
|
|
20230828,185600,74947698,332,332,332,332,0
|
|
20230828,185500,74947698,332,332,332,332,0
|
|
20230828,185400,74947698,332,332,332,332,0
|
|
20230828,185300,74947698,332,332,332,332,0
|
|
20230828,185200,74947698,332,332,332,332,0
|
|
20230828,185100,74947698,332,332,332,332,0
|
|
20230828,185000,74947698,332,332,332,332,0
|
|
20230828,184900,74947698,332,332,332,332,0
|
|
20230828,184800,74947698,332,332,332,332,0
|
|
20230828,184700,74947698,332,332,332,332,0
|
|
20230828,184600,74947698,332,332,332,332,0
|
|
20230828,184500,74947698,332,332,332,332,0
|
|
20230828,184400,74947698,332,332,332,332,0
|
|
20230828,184300,74947698,332,332,332,332,0
|
|
20230828,184200,74947698,332,332,332,332,2023
|
|
20230828,184100,74947698,332,332,332,332,0
|
|
20230828,184000,74947698,332,332,332,332,0
|
|
20230828,183900,74947698,332,332,332,332,0
|
|
20230828,183800,74947698,332,332,332,332,0
|
|
20230828,183700,74947698,332,332,332,332,0
|
|
20230828,183600,74947698,332,332,332,332,0
|
|
20230828,183500,74947698,332,332,332,332,0
|
|
20230828,183400,74947698,332,332,332,332,0
|
|
20230828,183300,74947698,332,332,332,332,0
|
|
20230828,183200,74947698,332,332,332,332,0
|
|
20230828,183100,74947698,332,332,332,332,0
|
|
20230828,183000,74947698,332,332,332,332,0
|
|
20230828,182900,74947698,332,332,332,332,0
|
|
20230828,182800,74947698,332,332,332,332,0
|
|
20230828,182700,74947698,332,332,332,332,0
|
|
20230828,182600,74947698,332,332,332,332,0
|
|
20230828,182500,74947698,332,332,332,332,0
|
|
20230828,182400,74947698,332,332,332,332,0
|
|
20230828,182300,74947698,332,332,332,332,0
|
|
20230828,182200,74947698,332,332,332,332,0
|
|
20230828,182100,74947698,332,332,332,332,0
|
|
20230828,182000,74947698,332,332,332,332,0
|
|
20230828,181900,74947698,332,332,332,332,0
|
|
20230828,181800,74947698,332,332,332,332,0
|
|
20230828,181700,74947698,332,332,332,332,0
|
|
20230828,181600,74947698,332,332,332,332,0
|
|
20230828,181500,74947698,332,332,332,332,0
|
|
20230828,181400,74947698,332,332,332,332,0
|
|
20230828,181300,74947698,332,332,332,332,0
|
|
20230828,181200,74947698,332,332,332,332,2023
|
|
20230828,181100,74947698,332,332,332,332,0
|
|
20230828,181000,74947698,332,332,332,332,0
|
|
20230828,180900,74947698,332,332,332,332,0
|
|
20230828,180800,74947698,332,332,332,332,0
|
|
20230828,180700,74947698,332,332,332,332,0
|
|
20230828,180600,74947698,332,332,332,332,0
|
|
20230828,180500,74947698,332,332,332,332,0
|
|
20230828,180400,74947698,332,332,332,332,0
|
|
20230828,180300,74947698,332,332,332,332,0
|
|
20230828,180200,74947698,332,332,332,332,0
|
|
20230828,180100,74947698,332,332,332,332,0
|
|
20230828,180000,74947698,332,332,332,332,0
|
|
20230828,175900,74947698,332,332,332,332,0
|
|
20230828,175800,74947698,332,332,332,332,0
|
|
20230828,175700,74947698,332,332,332,332,0
|
|
20230828,175600,74947698,332,332,332,332,0
|
|
20230828,175500,74947698,332,332,332,332,0
|
|
20230828,175400,74947698,332,332,332,332,0
|
|
20230828,175300,74947698,332,332,332,332,0
|
|
20230828,175200,74947698,332,332,332,332,0
|
|
20230828,175100,74947698,332,332,332,332,0
|
|
20230828,175000,74947698,332,332,332,332,0
|
|
20230828,174900,74947698,332,332,332,332,0
|
|
20230828,174800,74947698,332,332,332,332,0
|
|
20230828,174700,74947698,332,332,332,332,0
|
|
20230828,174600,74947698,332,332,332,332,0
|
|
20230828,174500,74947698,332,332,332,332,0
|
|
20230828,174400,74947698,332,332,332,332,0
|
|
20230828,174300,74947698,332,332,332,332,0
|
|
20230828,174200,74947698,332,332,332,332,2023
|
|
20230828,174100,74947698,332,332,332,332,0
|
|
20230828,174000,74947698,332,332,332,332,0
|
|
20230828,173900,74947698,332,332,332,332,0
|
|
20230828,173800,74947698,332,332,332,332,0
|
|
20230828,173700,74947698,332,332,332,332,0
|
|
20230828,173600,74947698,332,332,332,332,0
|
|
20230828,173500,74947698,332,332,332,332,0
|
|
20230828,173400,74947698,332,332,332,332,0
|
|
20230828,173300,74947698,332,332,332,332,0
|
|
20230828,173200,74947698,332,332,332,332,0
|
|
20230828,173100,74947698,332,332,332,332,0
|
|
20230828,173000,74947698,332,332,332,332,0
|
|
20230828,172900,74947698,332,332,332,332,0
|
|
20230828,172800,74947698,332,332,332,332,0
|
|
20230828,172700,74947698,332,332,332,332,0
|
|
20230828,172600,74947698,332,332,332,332,0
|
|
20230828,172500,74947698,332,332,332,332,0
|
|
20230828,172400,74947698,332,332,332,332,0
|
|
20230828,172300,74947698,332,332,332,332,0
|
|
20230828,172200,74947698,332,332,332,332,0
|
|
20230828,172100,74947698,332,332,332,332,0
|
|
20230828,172000,74947698,332,332,332,332,0
|
|
20230828,171900,74947698,332,332,332,332,0
|
|
20230828,171800,74947698,332,332,332,332,0
|
|
20230828,171700,74947698,332,332,332,332,0
|
|
20230828,171600,74947698,332,332,332,332,0
|
|
20230828,171500,74947698,332,332,332,332,0
|
|
20230828,171400,74947698,332,332,332,332,0
|
|
20230828,171300,74947698,332,332,332,332,0
|
|
20230828,171200,74947698,332,332,332,332,2023
|
|
20230828,171100,74947698,332,332,332,332,0
|
|
20230828,171000,74947698,332,332,332,332,0
|
|
20230828,170900,74947698,332,332,332,332,0
|
|
20230828,170800,74947698,332,332,332,332,0
|
|
20230828,170700,74947698,332,332,332,332,0
|
|
20230828,170600,74947698,332,332,332,332,0
|
|
20230828,170500,74947698,332,332,332,332,0
|
|
20230828,170400,74947698,332,332,332,332,0
|
|
20230828,170300,74947698,332,332,332,332,0
|
|
20230828,170200,74947698,332,332,332,332,0
|
|
20230828,170100,74947698,332,332,332,332,0
|
|
20230828,170000,74947698,332,332,332,332,0
|
|
20230828,165900,74947698,332,332,332,332,0
|
|
20230828,165800,74947698,332,332,332,332,0
|
|
20230828,165700,74947698,332,332,332,332,0
|
|
20230828,165600,74947698,332,332,332,332,0
|
|
20230828,165500,74947698,332,332,332,332,0
|
|
20230828,165400,74947698,332,332,332,332,0
|
|
20230828,165300,74947698,332,332,332,332,0
|
|
20230828,165200,74947698,332,332,332,332,0
|
|
20230828,165100,74947698,332,332,332,332,0
|
|
20230828,165000,74947698,332,332,332,332,0
|
|
20230828,164900,74947698,332,332,332,332,0
|
|
20230828,164800,74947698,332,332,332,332,0
|
|
20230828,164700,74947698,332,332,332,332,0
|
|
20230828,164600,74947698,332,332,332,332,0
|
|
20230828,164500,74947698,332,332,332,332,0
|
|
20230828,164400,74947698,332,332,332,332,0
|
|
20230828,164300,74947698,332,332,332,332,0
|
|
20230828,164200,74947698,332,332,332,332,2023
|
|
20230828,164100,74947698,332,332,332,332,0
|
|
20230828,164000,74947698,332,332,332,332,0
|
|
20230828,163900,74947698,332,332,332,332,0
|
|
20230828,163800,74947698,332,332,332,332,0
|
|
20230828,163700,74947698,332,332,332,332,0
|
|
20230828,163600,74947698,332,332,332,332,0
|
|
20230828,163500,74947698,332,332,332,332,0
|
|
20230828,163400,74947698,332,332,332,332,0
|
|
20230828,163300,74947698,332,332,332,332,0
|
|
20230828,163200,74947698,332,332,332,332,0
|
|
20230828,163100,74947698,332,332,332,332,0
|
|
20230828,163000,74947698,332,332,332,332,0
|
|
20230828,162900,74947698,332,332,332,332,0
|
|
20230828,162800,74947698,332,332,332,332,0
|
|
20230828,162700,74947698,332,332,332,332,0
|
|
20230828,162600,74947698,332,332,332,332,0
|
|
20230828,162500,74947698,332,332,332,332,0
|
|
20230828,162400,74947698,332,332,332,332,0
|
|
20230828,162300,74947698,332,332,332,332,0
|
|
20230828,162200,74947698,332,332,332,332,0
|
|
20230828,162100,74947698,332,332,332,332,0
|
|
20230828,162000,74947698,332,332,332,332,0
|
|
20230828,161900,74947698,332,332,332,332,0
|
|
20230828,161800,74947698,332,332,332,332,0
|
|
20230828,161700,74947698,332,332,332,332,0
|
|
20230828,161600,74947698,332,332,332,332,0
|
|
20230828,161500,74947698,332,332,332,332,0
|
|
20230828,161400,74947698,332,332,332,332,0
|
|
20230828,161300,74947698,332,332,332,332,0
|
|
20230828,161200,74947698,332,332,332,332,2023
|
|
20230828,161100,74947698,332,332,332,332,0
|
|
20230828,161000,74947698,332,332,332,332,0
|
|
20230828,160900,74947698,332,332,332,332,0
|
|
20230828,160800,74947698,332,332,332,332,0
|
|
20230828,160700,74947698,332,332,332,332,0
|
|
20230828,160600,74947698,332,332,332,332,0
|
|
20230828,160500,74947698,332,332,332,332,0
|
|
20230828,160400,74947698,332,332,332,332,0
|
|
20230828,160300,74947698,332,332,332,332,0
|
|
20230828,160200,74947698,332,332,332,332,0
|
|
20230828,160100,74947698,332,332,332,332,0
|
|
20230828,160000,74947698,332,332,332,332,0
|
|
20230828,155900,74947698,332,332,332,332,0
|
|
20230828,155800,74947698,332,332,332,332,0
|
|
20230828,155700,74947698,332,332,332,332,0
|
|
20230828,155600,74947698,332,332,332,332,0
|
|
20230828,155500,74947698,332,332,332,332,0
|
|
20230828,155400,74947698,332,332,332,332,0
|
|
20230828,155300,74947698,332,332,332,332,0
|
|
20230828,155200,74947698,332,332,332,332,0
|
|
20230828,155100,74947698,332,332,332,332,0
|
|
20230828,155000,74947698,332,332,332,332,0
|
|
20230828,154900,74947698,332,332,332,332,0
|
|
20230828,154800,74947698,332,332,332,332,0
|
|
20230828,154700,74947698,332,332,332,332,0
|
|
20230828,154600,74947698,332,332,332,332,0
|
|
20230828,154500,74947698,332,332,332,332,0
|
|
20230828,154400,74947698,332,332,332,332,0
|
|
20230828,154300,74947698,332,332,332,332,0
|
|
20230828,154200,74947698,332,332,332,332,2023
|
|
20230828,154100,74947698,332,332,332,332,0
|
|
20230828,154000,74947698,332,332,332,332,0
|
|
20230828,153900,74947698,332,332,332,332,0
|
|
20230828,153800,74947698,332,332,332,332,0
|
|
20230828,153700,74947698,332,332,332,332,0
|
|
20230828,153600,74947698,332,332,332,332,0
|
|
20230828,153500,74947698,332,332,332,332,0
|
|
20230828,153400,74947698,332,332,332,332,0
|
|
20230828,153300,74947698,332,332,332,332,0
|
|
20230828,153200,74947698,332,332,332,332,0
|
|
20230828,153100,74947698,332,332,332,332,0
|
|
20230828,153000,74947698,332,332,332,332,2023
|
|
20230828,152900,74276062,333,333,333,333,0
|
|
20230828,152800,74276062,333,333,333,333,0
|
|
20230828,152700,74276062,333,333,333,333,0
|
|
20230828,152600,74276062,333,333,333,333,0
|
|
20230828,152500,74276062,333,333,333,333,0
|
|
20230828,152400,74276062,333,333,333,333,0
|
|
20230828,152300,74276062,333,333,333,333,0
|
|
20230828,152200,74276062,333,333,333,333,0
|
|
20230828,152100,74276062,333,333,333,333,0
|
|
20230828,152000,74276062,333,333,333,333,0
|
|
20230828,151900,74276062,333,332,333,332,3993
|
|
20230828,151800,72950385,331,331,331,331,0
|
|
20230828,151700,72950385,331,331,331,331,467
|
|
20230828,151600,72795808,332,332,332,332,1498
|
|
20230828,151500,72298472,333,333,333,333,0
|
|
20230828,151400,72298472,333,333,333,333,1
|
|
20230828,151300,72298139,332,332,332,332,7
|
|
20230828,151200,72295815,333,333,333,333,1
|
|
20230828,151100,72295482,333,333,333,333,1
|
|
20230828,151000,72295149,331,331,331,331,0
|
|
20230828,150900,72295149,331,331,331,331,0
|
|
20230828,150800,72295149,331,331,331,331,3
|
|
20230828,150700,72294156,333,332,333,331,2002
|
|
20230828,150600,71630510,333,333,333,333,0
|
|
20230828,150500,71630510,333,332,333,332,473
|
|
20230828,150400,71473066,332,332,332,332,2159
|
|
20230828,150300,70756278,332,332,332,332,381
|
|
20230828,150200,70629786,332,332,332,332,0
|
|
20230828,150100,70629786,332,332,332,332,0
|
|
20230828,150000,70629786,332,332,332,332,0
|
|
20230828,145900,70629786,332,332,332,332,4
|
|
20230828,145800,70628458,333,333,333,333,10
|
|
20230828,145700,70625128,333,333,333,333,0
|
|
20230828,145600,70625128,333,333,333,333,2
|
|
20230828,145500,70624462,334,334,334,334,0
|
|
20230828,145400,70624462,334,334,334,334,0
|
|
20230828,145300,70624462,334,333,334,333,922
|
|
20230828,145200,70317434,333,333,333,333,300
|
|
20230828,145100,70217534,333,333,333,333,105
|
|
20230828,145000,70182569,333,333,333,333,0
|
|
20230828,144900,70182569,333,333,333,333,137
|
|
20230828,144800,70136948,333,333,333,333,0
|
|
20230828,144700,70136948,333,333,333,333,1
|
|
20230828,144600,70136615,333,333,333,333,0
|
|
20230828,144500,70136615,333,333,333,333,370
|
|
20230828,144400,70013405,333,333,333,333,0
|
|
20230828,144300,70013405,333,332,333,332,106
|
|
20230828,144200,69978125,333,333,333,333,0
|
|
20230828,144100,69978125,333,333,333,333,0
|
|
20230828,144000,69978125,333,333,333,333,0
|
|
20230828,143900,69978125,333,333,333,333,0
|
|
20230828,143800,69978125,333,333,333,333,0
|
|
20230828,143700,69978125,333,333,333,333,400
|
|
20230828,143600,69844925,333,333,333,333,0
|
|
20230828,143500,69844925,333,333,333,333,9
|
|
20230828,143400,69841928,333,333,333,333,0
|
|
20230828,143300,69841928,333,334,334,333,62
|
|
20230828,143200,69821251,334,334,334,334,0
|
|
20230828,143100,69821251,334,334,334,334,4433
|
|
20230828,143000,68340629,333,333,333,333,2069
|
|
20230828,142900,67651652,333,333,333,333,0
|
|
20230828,142800,67651652,333,333,333,333,0
|
|
20230828,142700,67651652,333,333,333,333,500
|
|
20230828,142600,67485152,333,333,333,333,2548
|
|
20230828,142500,66636668,333,333,333,333,0
|
|
20230828,142400,66636668,333,333,333,333,2000
|
|
20230828,142300,65970668,333,333,333,333,1001
|
|
20230828,142200,65637335,333,332,333,332,7000
|
|
20230828,142100,63308335,332,332,332,332,1000
|
|
20230828,142000,62976335,333,333,333,333,12529
|
|
20230828,141900,58804178,333,333,333,333,471
|
|
20230828,141800,58647335,333,333,333,333,529
|
|
20230828,141700,58471178,333,333,333,333,1838
|
|
20230828,141600,57859124,333,333,333,333,0
|
|
20230828,141500,57859124,333,333,333,333,0
|
|
20230828,141400,57859124,333,333,333,333,2135
|
|
20230828,141300,57148169,333,333,333,333,0
|
|
20230828,141200,57148169,333,333,333,333,0
|
|
20230828,141100,57148169,333,333,333,333,0
|
|
20230828,141000,57148169,333,333,333,333,0
|
|
20230828,140900,57148169,333,333,333,333,11
|
|
20230828,140800,57144506,332,332,332,332,0
|
|
20230828,140700,57144506,332,332,332,332,0
|
|
20230828,140600,57144506,332,332,332,332,0
|
|
20230828,140500,57144506,332,332,332,332,0
|
|
20230828,140400,57144506,332,332,332,332,0
|
|
20230828,140300,57144506,332,332,332,332,0
|
|
20230828,140200,57144506,332,332,332,332,0
|
|
20230828,140100,57144506,332,332,332,332,0
|
|
20230828,140000,57144506,332,332,332,332,0
|
|
20230828,135900,57144506,332,332,332,332,0
|
|
20230828,135800,57144506,332,332,332,332,8000
|
|
20230828,135700,54488506,333,333,333,333,0
|
|
20230828,135600,54488506,333,333,333,333,1
|
|
20230828,135500,54488173,333,333,333,333,49
|
|
20230828,135400,54471856,333,333,333,333,10
|
|
20230828,135300,54468526,333,333,333,333,5
|
|
20230828,135200,54466861,332,332,332,332,0
|
|
20230828,135100,54466861,332,332,332,332,0
|
|
20230828,135000,54466861,332,332,332,332,0
|
|
20230828,134900,54466861,332,332,332,332,0
|
|
20230828,134800,54466861,332,332,332,332,1100
|
|
20230828,134700,54101661,332,332,332,332,0
|
|
20230828,134600,54101661,332,332,332,332,0
|
|
20230828,134500,54101661,332,332,332,332,0
|
|
20230828,134400,54101661,332,332,332,332,0
|
|
20230828,134300,54101661,332,332,332,332,0
|
|
20230828,134200,54101661,332,332,332,332,0
|
|
20230828,134100,54101661,332,332,332,332,0
|
|
20230828,134000,54101661,332,332,332,332,0
|
|
20230828,133900,54101661,332,332,332,332,0
|
|
20230828,133800,54101661,332,332,332,332,0
|
|
20230828,133700,54101661,332,332,332,332,0
|
|
20230828,133600,54101661,332,332,332,332,0
|
|
20230828,133500,54101661,332,332,332,332,0
|
|
20230828,133400,54101661,332,332,332,332,0
|
|
20230828,133300,54101661,332,332,332,332,140
|
|
20230828,133200,54055181,332,332,332,332,0
|
|
20230828,133100,54055181,332,332,332,332,0
|
|
20230828,133000,54055181,332,332,332,332,0
|
|
20230828,132900,54055181,332,332,332,332,80
|
|
20230828,132800,54028621,333,333,333,333,0
|
|
20230828,132700,54028621,333,333,333,333,1
|
|
20230828,132600,54028288,332,332,332,332,233
|
|
20230828,132500,53950932,333,333,333,333,3
|
|
20230828,132400,53949933,333,333,333,333,0
|
|
20230828,132300,53949933,333,333,333,333,11
|
|
20230828,132200,53946270,332,332,332,332,0
|
|
20230828,132100,53946270,332,332,332,332,50
|
|
20230828,132000,53929670,332,332,332,332,6500
|
|
20230828,131900,51771670,332,332,332,332,0
|
|
20230828,131800,51771670,332,332,332,332,1000
|
|
20230828,131700,51439670,333,333,333,333,0
|
|
20230828,131600,51439670,333,333,333,333,0
|
|
20230828,131500,51439670,333,333,333,333,331
|
|
20230828,131400,51329447,333,333,333,333,50
|
|
20230828,131300,51312797,333,333,333,333,0
|
|
20230828,131200,51312797,333,333,333,333,35
|
|
20230828,131100,51301142,333,333,333,333,0
|
|
20230828,131000,51301142,333,333,333,333,600
|
|
20230828,130900,51101342,334,334,334,334,40
|
|
20230828,130800,51087982,334,334,334,334,1410
|
|
20230828,130700,50617042,334,334,334,334,0
|
|
20230828,130600,50617042,334,334,334,334,85
|
|
20230828,130500,50588652,334,334,334,334,391
|
|
20230828,130400,50458058,334,334,334,334,3
|
|
20230828,130300,50457056,334,334,334,334,0
|
|
20230828,130200,50457056,334,334,334,334,0
|
|
20230828,130100,50457056,334,334,334,334,0
|
|
20230828,130000,50457056,334,334,334,334,0
|
|
20230828,125900,50457056,334,334,334,334,5
|
|
20230828,125800,50455386,335,335,335,335,0
|
|
20230828,125700,50455386,335,333,335,333,8566
|
|
20230828,125600,47593791,333,333,333,333,0
|
|
20230828,125500,47593791,333,333,333,333,0
|
|
20230828,125400,47593791,333,333,333,333,0
|
|
20230828,125300,47593791,333,333,333,333,901
|
|
20230828,125200,47293758,333,333,333,333,21
|
|
20230828,125100,47286765,333,333,333,333,0
|
|
20230828,125000,47286765,333,333,333,333,10
|
|
20230828,124900,47283435,333,333,333,333,0
|
|
20230828,124800,47283435,333,333,333,333,0
|
|
20230828,124700,47283435,333,333,333,333,0
|
|
20230828,124600,47283435,333,333,333,333,363
|
|
20230828,124500,47162556,333,333,333,333,0
|
|
20230828,124400,47162556,333,333,333,333,0
|
|
20230828,124300,47162556,333,333,333,333,1000
|
|
20230828,124200,46829556,333,333,333,333,400
|
|
20230828,124100,46696356,333,333,333,333,276
|
|
20230828,124000,46604448,333,333,333,333,0
|
|
20230828,123900,46604448,333,333,333,333,1
|
|
20230828,123800,46604115,332,332,332,332,0
|
|
20230828,123700,46604115,332,332,332,332,0
|
|
20230828,123600,46604115,332,332,332,332,1724
|
|
20230828,123500,46031747,332,332,332,332,1000
|
|
20230828,123400,45699747,332,332,332,332,0
|
|
20230828,123300,45699747,332,332,332,332,0
|
|
20230828,123200,45699747,332,332,332,332,31
|
|
20230828,123100,45689455,332,332,332,332,64
|
|
20230828,123000,45668207,332,332,332,332,0
|
|
20230828,122900,45668207,332,332,332,332,0
|
|
20230828,122800,45668207,332,332,332,330,179
|
|
20230828,122700,45608905,332,332,332,332,31
|
|
20230828,122600,45598613,332,332,332,332,27
|
|
20230828,122500,45589649,332,332,332,332,65
|
|
20230828,122400,45568069,333,333,333,333,5
|
|
20230828,122300,45566404,333,333,333,333,0
|
|
20230828,122200,45566404,333,333,333,333,0
|
|
20230828,122100,45566404,333,333,333,333,0
|
|
20230828,122000,45566404,333,333,333,333,6
|
|
20230828,121900,45564406,333,333,333,333,1
|
|
20230828,121800,45564073,333,333,333,333,0
|
|
20230828,121700,45564073,333,333,333,333,0
|
|
20230828,121600,45564073,333,333,333,333,0
|
|
20230828,121500,45564073,333,333,333,333,9
|
|
20230828,121400,45561076,330,331,331,330,32
|
|
20230828,121300,45550514,332,332,332,332,0
|
|
20230828,121200,45550514,332,332,332,332,716
|
|
20230828,121100,45312802,333,333,333,332,414
|
|
20230828,121000,45175305,333,333,333,333,3
|
|
20230828,120900,45174306,332,332,332,332,1
|
|
20230828,120800,45173974,333,333,333,333,30
|
|
20230828,120700,45163984,333,333,333,333,0
|
|
20230828,120600,45163984,333,333,333,333,0
|
|
20230828,120500,45163984,333,333,333,333,10
|
|
20230828,120400,45160654,333,333,333,333,0
|
|
20230828,120300,45160654,333,333,333,333,0
|
|
20230828,120200,45160654,333,333,333,333,3
|
|
20230828,120100,45159655,333,333,333,333,0
|
|
20230828,120000,45159655,333,333,333,333,0
|
|
20230828,115900,45159655,333,333,333,333,4
|
|
20230828,115800,45158323,332,332,332,332,0
|
|
20230828,115700,45158323,332,332,332,332,0
|
|
20230828,115600,45158323,332,332,332,332,1
|
|
20230828,115500,45157991,332,332,332,332,0
|
|
20230828,115400,45157991,332,332,332,332,0
|
|
20230828,115300,45157991,332,332,332,332,1
|
|
20230828,115200,45157659,332,332,332,332,0
|
|
20230828,115100,45157659,332,332,332,332,8
|
|
20230828,115000,45155003,332,332,332,332,1
|
|
20230828,114900,45154671,332,332,332,332,1
|
|
20230828,114800,45154339,333,333,333,333,0
|
|
20230828,114700,45154339,333,333,333,333,0
|
|
20230828,114600,45154339,333,333,333,333,1
|
|
20230828,114500,45154006,330,331,331,330,3617
|
|
20230828,114400,43959307,333,333,333,333,0
|
|
20230828,114300,43959307,333,333,333,333,10
|
|
20230828,114200,43955977,333,333,333,333,0
|
|
20230828,114100,43955977,333,333,333,333,0
|
|
20230828,114000,43955977,333,333,333,333,0
|
|
20230828,113900,43955977,333,333,333,333,1
|
|
20230828,113800,43955644,331,331,331,331,0
|
|
20230828,113700,43955644,331,331,331,331,0
|
|
20230828,113600,43955644,331,331,331,331,0
|
|
20230828,113500,43955644,331,331,331,331,2804
|
|
20230828,113400,43027520,332,332,332,332,0
|
|
20230828,113300,43027520,332,332,332,332,100
|
|
20230828,113200,42994320,332,332,332,332,0
|
|
20230828,113100,42994320,332,332,332,332,0
|
|
20230828,113000,42994320,332,332,332,332,0
|
|
20230828,112900,42994320,332,332,332,332,3160
|
|
20230828,112800,41945200,332,332,332,332,0
|
|
20230828,112700,41945200,332,332,332,332,0
|
|
20230828,112600,41945200,332,332,332,332,30
|
|
20230828,112500,41935240,332,332,332,332,0
|
|
20230828,112400,41935240,332,332,332,332,0
|
|
20230828,112300,41935240,332,332,332,332,0
|
|
20230828,112200,41935240,332,332,332,332,0
|
|
20230828,112100,41935240,332,332,332,332,0
|
|
20230828,112000,41935240,332,332,332,332,10
|
|
20230828,111900,41931920,332,332,332,332,0
|
|
20230828,111800,41931920,332,332,332,332,0
|
|
20230828,111700,41931920,332,332,332,332,0
|
|
20230828,111600,41931920,332,332,332,332,0
|
|
20230828,111500,41931920,332,332,332,332,1246
|
|
20230828,111400,41518248,332,332,332,332,36
|
|
20230828,111300,41506296,332,332,332,332,18
|
|
20230828,111200,41500320,332,332,332,332,0
|
|
20230828,111100,41500320,332,332,332,332,820
|
|
20230828,111000,41228080,333,333,333,333,0
|
|
20230828,110900,41228080,333,333,333,333,0
|
|
20230828,110800,41228080,333,333,333,333,0
|
|
20230828,110700,41228080,333,333,333,333,2
|
|
20230828,110600,41227414,333,333,333,333,0
|
|
20230828,110500,41227414,333,333,333,333,0
|
|
20230828,110400,41227414,333,333,333,333,3075
|
|
20230828,110300,40203439,333,333,333,333,8
|
|
20230828,110200,40200775,332,332,332,332,14
|
|
20230828,110100,40196127,332,332,332,332,2021
|
|
20230828,110000,39525155,333,333,333,333,1
|
|
20230828,105900,39524822,333,333,333,333,0
|
|
20230828,105800,39524822,333,332,333,332,2060
|
|
20230828,105700,38840842,330,330,330,330,0
|
|
20230828,105600,38840842,330,330,330,330,21
|
|
20230828,105500,38833912,332,332,332,332,0
|
|
20230828,105400,38833912,332,332,332,332,0
|
|
20230828,105300,38833912,332,332,332,332,0
|
|
20230828,105200,38833912,332,332,332,332,50
|
|
20230828,105100,38817312,332,332,332,332,3
|
|
20230828,105000,38816316,334,334,334,334,0
|
|
20230828,104900,38816316,334,334,334,334,0
|
|
20230828,104800,38816316,334,331,334,331,6301
|
|
20230828,104700,36730682,334,333,334,333,400
|
|
20230828,104600,36597424,332,333,333,332,2100
|
|
20230828,104500,35899124,333,333,333,333,1100
|
|
20230828,104400,35532824,333,333,333,333,0
|
|
20230828,104300,35532824,333,333,333,333,0
|
|
20230828,104200,35532824,333,333,333,333,0
|
|
20230828,104100,35532824,333,333,333,333,0
|
|
20230828,104000,35532824,333,333,333,333,300
|
|
20230828,103900,35432924,332,332,332,332,4669
|
|
20230828,103800,33882816,332,332,332,332,0
|
|
20230828,103700,33882816,332,332,332,332,1
|
|
20230828,103600,33882484,331,331,331,331,0
|
|
20230828,103500,33882484,331,331,331,331,134
|
|
20230828,103400,33838130,331,331,331,331,1
|
|
20230828,103300,33837799,331,331,331,331,3418
|
|
20230828,103200,32706441,331,331,331,331,1000
|
|
20230828,103100,32375441,330,331,331,330,12
|
|
20230828,103000,32371475,331,330,331,330,5
|
|
20230828,102900,32369821,331,331,331,331,2
|
|
20230828,102800,32369159,331,331,331,331,0
|
|
20230828,102700,32369159,331,331,331,331,2
|
|
20230828,102600,32368497,330,330,330,330,0
|
|
20230828,102500,32368497,330,330,330,330,2
|
|
20230828,102400,32367837,330,330,330,330,0
|
|
20230828,102300,32367837,330,330,330,330,0
|
|
20230828,102200,32367837,330,330,330,330,0
|
|
20230828,102100,32367837,330,330,330,330,2604
|
|
20230828,102000,31508517,330,330,330,330,0
|
|
20230828,101900,31508517,330,330,330,330,40
|
|
20230828,101800,31495317,328,328,328,328,0
|
|
20230828,101700,31495317,328,328,328,328,0
|
|
20230828,101600,31495317,328,328,328,328,0
|
|
20230828,101500,31495317,328,328,328,328,0
|
|
20230828,101400,31495317,328,329,329,328,5238
|
|
20230828,101300,29775232,330,330,330,330,4
|
|
20230828,101200,29773912,330,330,330,330,0
|
|
20230828,101100,29773912,330,330,330,330,0
|
|
20230828,101000,29773912,330,330,330,330,790
|
|
20230828,100900,29513212,330,330,330,330,709
|
|
20230828,100800,29279242,330,330,330,330,410
|
|
20230828,100700,29143942,332,332,332,332,0
|
|
20230828,100600,29143942,332,332,332,332,0
|
|
20230828,100500,29143942,332,332,332,332,100
|
|
20230828,100400,29110742,332,330,332,330,545
|
|
20230828,100300,28930882,329,329,329,329,0
|
|
20230828,100200,28930882,329,329,329,329,500
|
|
20230828,100100,28766382,329,329,329,329,2233
|
|
20230828,100000,28031725,329,329,329,328,165
|
|
20230828,095900,27977442,329,329,329,329,190
|
|
20230828,095800,27914932,329,328,329,328,401
|
|
20230828,095700,27783304,328,330,330,328,10094
|
|
20230828,095600,24462447,330,330,330,330,500
|
|
20230828,095500,24297447,330,330,330,330,1082
|
|
20230828,095400,23940387,330,330,330,330,3006
|
|
20230828,095300,22948407,330,330,330,330,10
|
|
20230828,095200,22945107,330,330,330,330,74
|
|
20230828,095100,22920687,330,330,330,330,1000
|
|
20230828,095000,22590687,330,330,330,330,373
|
|
20230828,094900,22467597,330,330,330,330,2500
|
|
20230828,094800,21642597,330,330,330,330,0
|
|
20230828,094700,21642597,330,330,330,330,171
|
|
20230828,094600,21586167,330,330,330,330,0
|
|
20230828,094500,21586167,330,330,330,330,0
|
|
20230828,094400,21586167,330,330,330,330,20
|
|
20230828,094300,21579567,329,329,329,329,2
|
|
20230828,094200,21578909,329,329,329,329,0
|
|
20230828,094100,21578909,329,329,329,329,0
|
|
20230828,094000,21578909,329,330,330,329,1500
|
|
20230828,093900,21085408,330,330,330,330,7233
|
|
20230828,093800,18698518,330,330,330,330,12
|
|
20230828,093700,18694558,330,330,330,330,2
|
|
20230828,093600,18693898,330,330,330,330,0
|
|
20230828,093500,18693898,330,330,330,330,100
|
|
20230828,093400,18660898,330,328,330,327,2912
|
|
20230828,093300,17708518,329,330,330,329,419
|
|
20230828,093200,17570417,330,331,331,330,6673
|
|
20230828,093100,15368243,331,331,331,331,1516
|
|
20230828,093000,14866447,332,332,332,332,211
|
|
20230828,092900,14796395,331,330,331,330,5281
|
|
20230828,092800,13050265,330,330,330,330,0
|
|
20230828,092700,13050265,330,330,330,330,10
|
|
20230828,092600,13046965,329,329,329,329,10
|
|
20230828,092500,13043675,329,328,329,328,1522
|
|
20230828,092400,12544421,329,329,329,329,3977
|
|
20230828,092300,11235988,329,329,329,329,896
|
|
20230828,092200,10941204,328,328,328,328,1635
|
|
20230828,092100,10404924,328,328,328,328,517
|
|
20230828,092000,10235348,328,328,328,328,0
|
|
20230828,091900,10235348,328,328,328,328,99
|
|
20230828,091800,10202876,328,328,328,328,200
|
|
20230828,091700,10137276,328,328,328,328,1
|
|
20230828,091600,10136948,329,329,329,329,1000
|
|
20230828,091500,9807948,328,328,328,328,0
|
|
20230828,091400,9807948,328,328,328,328,16
|
|
20230828,091300,9802700,326,326,326,326,2298
|
|
20230828,091200,9053552,326,326,326,326,0
|
|
20230828,091100,9053552,326,327,327,326,8000
|
|
20230828,091000,6445246,326,326,326,326,0
|
|
20230828,090900,6445246,326,326,326,326,0
|
|
20230828,090800,6445246,326,326,326,326,0
|
|
20230828,090700,6445246,326,326,326,326,3057
|
|
20230828,090600,5448664,326,327,327,326,2300
|
|
20230828,090500,4698859,326,326,326,326,0
|
|
20230828,090400,4698859,326,326,326,326,469
|
|
20230828,090300,4545965,326,326,326,325,8532
|
|
20230828,090200,1767326,326,327,327,326,4336
|
|
20230828,090100,350580,330,330,330,330,11
|
|
20230828,090000,346950,330,327,330,327,1061
|