619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,191600,78806894,340,340,340,340,11015
|
|
20230830,191500,78806894,340,340,340,340,0
|
|
20230830,191400,78806894,340,340,340,340,0
|
|
20230830,191300,78806894,340,340,340,340,0
|
|
20230830,191200,78806894,340,340,340,340,0
|
|
20230830,191100,78806894,340,340,340,340,0
|
|
20230830,191000,78806894,340,340,340,340,0
|
|
20230830,190900,78806894,340,340,340,340,0
|
|
20230830,190800,78806894,340,340,340,340,0
|
|
20230830,190700,78806894,340,340,340,340,0
|
|
20230830,190600,78806894,340,340,340,340,0
|
|
20230830,190500,78806894,340,340,340,340,0
|
|
20230830,190400,78806894,340,340,340,340,0
|
|
20230830,190300,78806894,340,340,340,340,0
|
|
20230830,190200,78806894,340,340,340,340,0
|
|
20230830,190100,78806894,340,340,340,340,0
|
|
20230830,190000,78806894,340,340,340,340,0
|
|
20230830,185900,78806894,340,340,340,340,0
|
|
20230830,185800,78806894,340,340,340,340,0
|
|
20230830,185700,78806894,340,340,340,340,0
|
|
20230830,185600,78806894,340,340,340,340,0
|
|
20230830,185500,78806894,340,340,340,340,0
|
|
20230830,185400,78806894,340,340,340,340,0
|
|
20230830,185300,78806894,340,340,340,340,0
|
|
20230830,185200,78806894,340,340,340,340,0
|
|
20230830,185100,78806894,340,340,340,340,0
|
|
20230830,185000,78806894,340,340,340,340,0
|
|
20230830,184900,78806894,340,340,340,340,0
|
|
20230830,184800,78806894,340,340,340,340,0
|
|
20230830,184700,78806894,340,340,340,340,0
|
|
20230830,184600,78806894,340,340,340,340,11015
|
|
20230830,184500,78806894,340,340,340,340,0
|
|
20230830,184400,78806894,340,340,340,340,0
|
|
20230830,184300,78806894,340,340,340,340,0
|
|
20230830,184200,78806894,340,340,340,340,0
|
|
20230830,184100,78806894,340,340,340,340,0
|
|
20230830,184000,78806894,340,340,340,340,0
|
|
20230830,183900,78806894,340,340,340,340,0
|
|
20230830,183800,78806894,340,340,340,340,0
|
|
20230830,183700,78806894,340,340,340,340,0
|
|
20230830,183600,78806894,340,340,340,340,0
|
|
20230830,183500,78806894,340,340,340,340,0
|
|
20230830,183400,78806894,340,340,340,340,0
|
|
20230830,183300,78806894,340,340,340,340,0
|
|
20230830,183200,78806894,340,340,340,340,0
|
|
20230830,183100,78806894,340,340,340,340,0
|
|
20230830,183000,78806894,340,340,340,340,0
|
|
20230830,182900,78806894,340,340,340,340,0
|
|
20230830,182800,78806894,340,340,340,340,0
|
|
20230830,182700,78806894,340,340,340,340,0
|
|
20230830,182600,78806894,340,340,340,340,0
|
|
20230830,182500,78806894,340,340,340,340,0
|
|
20230830,182400,78806894,340,340,340,340,0
|
|
20230830,182300,78806894,340,340,340,340,0
|
|
20230830,182200,78806894,340,340,340,340,0
|
|
20230830,182100,78806894,340,340,340,340,0
|
|
20230830,182000,78806894,340,340,340,340,0
|
|
20230830,181900,78806894,340,340,340,340,0
|
|
20230830,181800,78806894,340,340,340,340,0
|
|
20230830,181700,78806894,340,340,340,340,0
|
|
20230830,181600,78806894,340,340,340,340,11015
|
|
20230830,181500,78806894,340,340,340,340,0
|
|
20230830,181400,78806894,340,340,340,340,0
|
|
20230830,181300,78806894,340,340,340,340,0
|
|
20230830,181200,78806894,340,340,340,340,0
|
|
20230830,181100,78806894,340,340,340,340,0
|
|
20230830,181000,78806894,340,340,340,340,0
|
|
20230830,180900,78806894,340,340,340,340,0
|
|
20230830,180800,78806894,340,340,340,340,0
|
|
20230830,180700,78806894,340,340,340,340,0
|
|
20230830,180600,78806894,340,340,340,340,0
|
|
20230830,180500,78806894,340,340,340,340,0
|
|
20230830,180400,78806894,340,340,340,340,0
|
|
20230830,180300,78806894,340,340,340,340,0
|
|
20230830,180200,78806894,340,340,340,340,0
|
|
20230830,180100,78806894,340,340,340,340,0
|
|
20230830,180000,78806894,340,340,340,340,0
|
|
20230830,175900,78806894,340,340,340,340,0
|
|
20230830,175800,78806894,340,340,340,340,0
|
|
20230830,175700,78806894,340,340,340,340,0
|
|
20230830,175600,78806894,340,340,340,340,0
|
|
20230830,175500,78806894,340,340,340,340,0
|
|
20230830,175400,78806894,340,340,340,340,0
|
|
20230830,175300,78806894,340,340,340,340,0
|
|
20230830,175200,78806894,340,340,340,340,0
|
|
20230830,175100,78806894,340,340,340,340,0
|
|
20230830,175000,78806894,340,340,340,340,0
|
|
20230830,174900,78806894,340,340,340,340,0
|
|
20230830,174800,78806894,340,340,340,340,0
|
|
20230830,174700,78806894,340,340,340,340,0
|
|
20230830,174600,78806894,340,340,340,340,11015
|
|
20230830,174500,78806894,340,340,340,340,0
|
|
20230830,174400,78806894,340,340,340,340,0
|
|
20230830,174300,78806894,340,340,340,340,0
|
|
20230830,174200,78806894,340,340,340,340,0
|
|
20230830,174100,78806894,340,340,340,340,0
|
|
20230830,174000,78806894,340,340,340,340,0
|
|
20230830,173900,78806894,340,340,340,340,0
|
|
20230830,173800,78806894,340,340,340,340,0
|
|
20230830,173700,78806894,340,340,340,340,0
|
|
20230830,173600,78806894,340,340,340,340,0
|
|
20230830,173500,78806894,340,340,340,340,0
|
|
20230830,173400,78806894,340,340,340,340,0
|
|
20230830,173300,78806894,340,340,340,340,0
|
|
20230830,173200,78806894,340,340,340,340,0
|
|
20230830,173100,78806894,340,340,340,340,0
|
|
20230830,173000,78806894,340,340,340,340,0
|
|
20230830,172900,78806894,340,340,340,340,0
|
|
20230830,172800,78806894,340,340,340,340,0
|
|
20230830,172700,78806894,340,340,340,340,0
|
|
20230830,172600,78806894,340,340,340,340,0
|
|
20230830,172500,78806894,340,340,340,340,0
|
|
20230830,172400,78806894,340,340,340,340,0
|
|
20230830,172300,78806894,340,340,340,340,0
|
|
20230830,172200,78806894,340,340,340,340,0
|
|
20230830,172100,78806894,340,340,340,340,0
|
|
20230830,172000,78806894,340,340,340,340,0
|
|
20230830,171900,78806894,340,340,340,340,0
|
|
20230830,171800,78806894,340,340,340,340,0
|
|
20230830,171700,78806894,340,340,340,340,0
|
|
20230830,171600,78806894,340,340,340,340,11015
|
|
20230830,171500,78806894,340,340,340,340,0
|
|
20230830,171400,78806894,340,340,340,340,0
|
|
20230830,171300,78806894,340,340,340,340,0
|
|
20230830,171200,78806894,340,340,340,340,0
|
|
20230830,171100,78806894,340,340,340,340,0
|
|
20230830,171000,78806894,340,340,340,340,0
|
|
20230830,170900,78806894,340,340,340,340,0
|
|
20230830,170800,78806894,340,340,340,340,0
|
|
20230830,170700,78806894,340,340,340,340,0
|
|
20230830,170600,78806894,340,340,340,340,0
|
|
20230830,170500,78806894,340,340,340,340,0
|
|
20230830,170400,78806894,340,340,340,340,0
|
|
20230830,170300,78806894,340,340,340,340,0
|
|
20230830,170200,78806894,340,340,340,340,0
|
|
20230830,170100,78806894,340,340,340,340,0
|
|
20230830,170000,78806894,340,340,340,340,0
|
|
20230830,165900,78806894,340,340,340,340,0
|
|
20230830,165800,78806894,340,340,340,340,0
|
|
20230830,165700,78806894,340,340,340,340,0
|
|
20230830,165600,78806894,340,340,340,340,0
|
|
20230830,165500,78806894,340,340,340,340,0
|
|
20230830,165400,78806894,340,340,340,340,0
|
|
20230830,165300,78806894,340,340,340,340,0
|
|
20230830,165200,78806894,340,340,340,340,0
|
|
20230830,165100,78806894,340,340,340,340,0
|
|
20230830,165000,78806894,340,340,340,340,0
|
|
20230830,164900,78806894,340,340,340,340,0
|
|
20230830,164800,78806894,340,340,340,340,0
|
|
20230830,164700,78806894,340,340,340,340,0
|
|
20230830,164600,78806894,340,340,340,340,11015
|
|
20230830,164500,78806894,340,340,340,340,0
|
|
20230830,164400,78806894,340,340,340,340,0
|
|
20230830,164300,78806894,340,340,340,340,0
|
|
20230830,164200,78806894,340,340,340,340,0
|
|
20230830,164100,78806894,340,340,340,340,0
|
|
20230830,164000,78806894,340,340,340,340,0
|
|
20230830,163900,78806894,340,340,340,340,0
|
|
20230830,163800,78806894,340,340,340,340,0
|
|
20230830,163700,78806894,340,340,340,340,0
|
|
20230830,163600,78806894,340,340,340,340,0
|
|
20230830,163500,78806894,340,340,340,340,0
|
|
20230830,163400,78806894,340,340,340,340,0
|
|
20230830,163300,78806894,340,340,340,340,0
|
|
20230830,163200,78806894,340,340,340,340,0
|
|
20230830,163100,78806894,340,340,340,340,0
|
|
20230830,163000,78806894,340,340,340,340,0
|
|
20230830,162900,78806894,340,340,340,340,0
|
|
20230830,162800,78806894,340,340,340,340,0
|
|
20230830,162700,78806894,340,340,340,340,0
|
|
20230830,162600,78806894,340,340,340,340,0
|
|
20230830,162500,78806894,340,340,340,340,0
|
|
20230830,162400,78806894,340,340,340,340,0
|
|
20230830,162300,78806894,340,340,340,340,0
|
|
20230830,162200,78806894,340,340,340,340,0
|
|
20230830,162100,78806894,340,340,340,340,0
|
|
20230830,162000,78806894,340,340,340,340,0
|
|
20230830,161900,78806894,340,340,340,340,0
|
|
20230830,161800,78806894,340,340,340,340,0
|
|
20230830,161700,78806894,340,340,340,340,0
|
|
20230830,161600,78806894,340,340,340,340,11015
|
|
20230830,161500,78806894,340,340,340,340,0
|
|
20230830,161400,78806894,340,340,340,340,0
|
|
20230830,161300,78806894,340,340,340,340,0
|
|
20230830,161200,78806894,340,340,340,340,0
|
|
20230830,161100,78806894,340,340,340,340,0
|
|
20230830,161000,78806894,340,340,340,340,0
|
|
20230830,160900,78806894,340,340,340,340,0
|
|
20230830,160800,78806894,340,340,340,340,0
|
|
20230830,160700,78806894,340,340,340,340,0
|
|
20230830,160600,78806894,340,340,340,340,0
|
|
20230830,160500,78806894,340,340,340,340,0
|
|
20230830,160400,78806894,340,340,340,340,0
|
|
20230830,160300,78806894,340,340,340,340,0
|
|
20230830,160200,78806894,340,340,340,340,0
|
|
20230830,160100,78806894,340,340,340,340,0
|
|
20230830,160000,78806894,340,340,340,340,0
|
|
20230830,155900,78806894,340,340,340,340,0
|
|
20230830,155800,78806894,340,340,340,340,0
|
|
20230830,155700,78806894,340,340,340,340,0
|
|
20230830,155600,78806894,340,340,340,340,0
|
|
20230830,155500,78806894,340,340,340,340,0
|
|
20230830,155400,78806894,340,340,340,340,0
|
|
20230830,155300,78806894,340,340,340,340,0
|
|
20230830,155200,78806894,340,340,340,340,0
|
|
20230830,155100,78806894,340,340,340,340,0
|
|
20230830,155000,78806894,340,340,340,340,0
|
|
20230830,154900,78806894,340,340,340,340,0
|
|
20230830,154800,78806894,340,340,340,340,0
|
|
20230830,154700,78806894,340,340,340,340,0
|
|
20230830,154600,78806894,340,340,340,340,11015
|
|
20230830,154500,78806894,340,340,340,340,0
|
|
20230830,154400,78806894,340,340,340,340,0
|
|
20230830,154300,78806894,340,340,340,340,0
|
|
20230830,154200,78806894,340,340,340,340,0
|
|
20230830,154100,78806894,340,340,340,340,0
|
|
20230830,154000,78806894,340,340,340,340,0
|
|
20230830,153900,78806894,340,340,340,340,0
|
|
20230830,153800,78806894,340,340,340,340,0
|
|
20230830,153700,78806894,340,340,340,340,0
|
|
20230830,153600,78806894,340,340,340,340,0
|
|
20230830,153500,78806894,340,340,340,340,0
|
|
20230830,153400,78806894,340,340,340,340,0
|
|
20230830,153300,78806894,340,340,340,340,0
|
|
20230830,153200,78806894,340,340,340,340,0
|
|
20230830,153100,78806894,340,340,340,340,0
|
|
20230830,153000,78806894,340,340,340,340,11015
|
|
20230830,152900,75061794,340,340,340,340,0
|
|
20230830,152800,75061794,340,340,340,340,0
|
|
20230830,152700,75061794,340,340,340,340,0
|
|
20230830,152600,75061794,340,340,340,340,0
|
|
20230830,152500,75061794,340,340,340,340,0
|
|
20230830,152400,75061794,340,340,340,340,0
|
|
20230830,152300,75061794,340,340,340,340,0
|
|
20230830,152200,75061794,340,340,340,340,0
|
|
20230830,152100,75061794,340,340,340,340,0
|
|
20230830,152000,75061794,340,340,340,340,0
|
|
20230830,151900,75061794,340,340,340,340,0
|
|
20230830,151800,75061794,340,340,340,340,0
|
|
20230830,151700,75061794,340,340,340,340,4000
|
|
20230830,151600,73701794,340,340,340,340,0
|
|
20230830,151500,73701794,340,340,340,340,0
|
|
20230830,151400,73701794,340,340,340,340,100
|
|
20230830,151300,73667794,339,339,339,339,0
|
|
20230830,151200,73667794,339,339,339,339,0
|
|
20230830,151100,73667794,339,339,339,339,1
|
|
20230830,151000,73667455,340,340,340,340,0
|
|
20230830,150900,73667455,340,340,340,340,10
|
|
20230830,150800,73664055,340,340,340,340,0
|
|
20230830,150700,73664055,340,340,340,340,1000
|
|
20230830,150600,73324055,339,339,339,339,0
|
|
20230830,150500,73324055,339,339,339,339,600
|
|
20230830,150400,73120655,339,339,339,339,1800
|
|
20230830,150300,72510455,339,339,339,339,0
|
|
20230830,150200,72510455,339,339,339,339,0
|
|
20230830,150100,72510455,339,339,339,339,0
|
|
20230830,150000,72510455,339,339,339,339,0
|
|
20230830,145900,72510455,339,339,339,339,76
|
|
20230830,145800,72484691,340,340,340,340,50
|
|
20230830,145700,72467691,340,340,340,340,0
|
|
20230830,145600,72467691,340,340,340,340,110
|
|
20230830,145500,72430291,340,340,340,340,107
|
|
20230830,145400,72393911,340,340,340,340,0
|
|
20230830,145300,72393911,340,340,340,340,5
|
|
20230830,145200,72392211,339,339,339,339,379
|
|
20230830,145100,72263730,339,339,339,339,0
|
|
20230830,145000,72263730,339,339,339,339,0
|
|
20230830,144900,72263730,339,339,339,339,3605
|
|
20230830,144800,71041635,339,339,339,339,0
|
|
20230830,144700,71041635,339,339,339,339,0
|
|
20230830,144600,71041635,339,339,339,339,200
|
|
20230830,144500,70973835,339,339,339,339,28
|
|
20230830,144400,70964343,339,339,339,339,2
|
|
20230830,144300,70963665,339,339,339,339,0
|
|
20230830,144200,70963665,339,339,339,339,0
|
|
20230830,144100,70963665,339,339,339,339,14500
|
|
20230830,144000,66048165,340,340,340,340,0
|
|
20230830,143900,66048165,340,340,340,340,202
|
|
20230830,143800,65979485,341,341,341,341,0
|
|
20230830,143700,65979485,341,341,341,341,0
|
|
20230830,143600,65979485,341,340,341,340,1924
|
|
20230830,143500,65325324,340,340,340,340,1000
|
|
20230830,143400,64985324,340,340,340,340,50
|
|
20230830,143300,64968324,339,339,339,339,0
|
|
20230830,143200,64968324,339,339,339,339,0
|
|
20230830,143100,64968324,339,339,339,339,2000
|
|
20230830,143000,64290324,339,339,339,339,0
|
|
20230830,142900,64290324,339,339,339,339,918
|
|
20230830,142800,63979122,339,339,339,339,7146
|
|
20230830,142700,61556628,340,340,340,340,45
|
|
20230830,142600,61541328,340,340,340,340,100
|
|
20230830,142500,61507328,340,340,340,340,0
|
|
20230830,142400,61507328,340,340,340,340,0
|
|
20230830,142300,61507328,340,340,340,340,1
|
|
20230830,142200,61506988,339,339,339,339,0
|
|
20230830,142100,61506988,339,339,339,339,0
|
|
20230830,142000,61506988,339,339,339,339,0
|
|
20230830,141900,61506988,339,339,339,339,0
|
|
20230830,141800,61506988,339,339,339,339,0
|
|
20230830,141700,61506988,339,339,339,339,0
|
|
20230830,141600,61506988,339,339,339,339,1236
|
|
20230830,141500,61087984,339,339,339,339,0
|
|
20230830,141400,61087984,339,340,340,339,130
|
|
20230830,141300,61043814,340,340,340,340,0
|
|
20230830,141200,61043814,340,340,340,340,1
|
|
20230830,141100,61043474,339,339,339,339,0
|
|
20230830,141000,61043474,339,339,339,339,1330
|
|
20230830,140900,60592604,340,340,340,340,0
|
|
20230830,140800,60592604,340,340,340,340,16781
|
|
20230830,140700,54887064,340,340,340,340,0
|
|
20230830,140600,54887064,340,340,340,340,5000
|
|
20230830,140500,53187064,340,340,340,340,0
|
|
20230830,140400,53187064,340,340,340,340,0
|
|
20230830,140300,53187064,340,340,340,340,0
|
|
20230830,140200,53187064,340,340,340,340,0
|
|
20230830,140100,53187064,340,340,340,340,0
|
|
20230830,140000,53187064,340,340,340,340,0
|
|
20230830,135900,53187064,340,340,340,340,0
|
|
20230830,135800,53187064,340,340,340,340,0
|
|
20230830,135700,53187064,340,340,340,340,3000
|
|
20230830,135600,52167064,341,341,341,341,1
|
|
20230830,135500,52166723,340,340,340,340,5745
|
|
20230830,135400,50213423,341,341,341,341,0
|
|
20230830,135300,50213423,341,341,341,341,0
|
|
20230830,135200,50213423,341,341,341,341,200
|
|
20230830,135100,50145223,340,340,340,340,57
|
|
20230830,135000,50125843,341,341,341,341,0
|
|
20230830,134900,50125843,341,341,341,341,0
|
|
20230830,134800,50125843,341,341,341,341,1
|
|
20230830,134700,50125502,341,341,341,341,0
|
|
20230830,134600,50125502,341,341,341,341,1
|
|
20230830,134500,50125161,341,341,341,341,72
|
|
20230830,134400,50100609,340,340,340,340,0
|
|
20230830,134300,50100609,340,340,340,340,0
|
|
20230830,134200,50100609,340,340,340,340,0
|
|
20230830,134100,50100609,340,341,341,340,152
|
|
20230830,134000,50048829,341,341,341,341,152
|
|
20230830,133900,49996997,342,342,342,342,3
|
|
20230830,133800,49995971,342,342,342,342,0
|
|
20230830,133700,49995971,342,342,342,342,0
|
|
20230830,133600,49995971,342,342,342,342,4
|
|
20230830,133500,49994603,342,342,342,342,0
|
|
20230830,133400,49994603,342,342,342,342,2606
|
|
20230830,133300,49103351,342,342,342,342,0
|
|
20230830,133200,49103351,342,342,342,342,0
|
|
20230830,133100,49103351,342,342,342,342,1
|
|
20230830,133000,49103009,342,342,342,342,0
|
|
20230830,132900,49103009,342,342,342,342,0
|
|
20230830,132800,49103009,342,342,342,342,0
|
|
20230830,132700,49103009,342,342,342,342,0
|
|
20230830,132600,49103009,342,342,342,342,0
|
|
20230830,132500,49103009,342,342,342,342,0
|
|
20230830,132400,49103009,342,342,342,342,2
|
|
20230830,132300,49102325,343,343,343,343,0
|
|
20230830,132200,49102325,343,343,343,343,0
|
|
20230830,132100,49102325,343,343,343,343,0
|
|
20230830,132000,49102325,343,343,343,343,0
|
|
20230830,131900,49102325,343,343,343,343,0
|
|
20230830,131800,49102325,343,343,343,343,0
|
|
20230830,131700,49102325,343,343,343,343,4
|
|
20230830,131600,49100953,343,343,343,343,0
|
|
20230830,131500,49100953,343,343,343,343,110
|
|
20230830,131400,49063223,343,343,343,343,5
|
|
20230830,131300,49061508,343,343,343,343,0
|
|
20230830,131200,49061508,343,343,343,343,0
|
|
20230830,131100,49061508,343,341,343,341,236
|
|
20230830,131000,48981030,341,341,341,341,0
|
|
20230830,130900,48981030,341,341,341,341,0
|
|
20230830,130800,48981030,341,341,341,341,1800
|
|
20230830,130700,48367230,341,341,341,341,0
|
|
20230830,130600,48367230,341,341,341,341,0
|
|
20230830,130500,48367230,341,341,341,341,1
|
|
20230830,130400,48366889,341,341,341,341,0
|
|
20230830,130300,48366889,341,341,341,341,0
|
|
20230830,130200,48366889,341,341,341,341,100
|
|
20230830,130100,48332789,340,340,340,340,0
|
|
20230830,130000,48332789,340,340,340,340,0
|
|
20230830,125900,48332789,340,342,342,340,2608
|
|
20230830,125800,47444848,342,342,342,342,4888
|
|
20230830,125700,45773152,343,343,343,343,1
|
|
20230830,125600,45772809,343,343,343,343,2915
|
|
20230830,125500,44772964,342,342,342,342,0
|
|
20230830,125400,44772964,342,342,342,342,0
|
|
20230830,125300,44772964,342,342,342,342,0
|
|
20230830,125200,44772964,342,342,342,342,2000
|
|
20230830,125100,44088964,342,342,342,342,0
|
|
20230830,125000,44088964,342,342,342,342,4234
|
|
20230830,124900,42640936,342,342,342,342,0
|
|
20230830,124800,42640936,342,342,342,342,0
|
|
20230830,124700,42640936,342,342,342,342,0
|
|
20230830,124600,42640936,342,342,342,342,50
|
|
20230830,124500,42623836,342,342,342,342,0
|
|
20230830,124400,42623836,342,342,342,342,100
|
|
20230830,124300,42589636,342,342,342,342,0
|
|
20230830,124200,42589636,342,342,342,342,0
|
|
20230830,124100,42589636,342,342,342,342,1
|
|
20230830,124000,42589294,340,341,341,340,770
|
|
20230830,123900,42326953,342,342,342,342,0
|
|
20230830,123800,42326953,342,342,342,342,0
|
|
20230830,123700,42326953,342,342,342,342,0
|
|
20230830,123600,42326953,342,342,342,342,0
|
|
20230830,123500,42326953,342,342,342,342,0
|
|
20230830,123400,42326953,342,342,342,342,0
|
|
20230830,123300,42326953,342,342,342,342,0
|
|
20230830,123200,42326953,342,342,342,342,1449
|
|
20230830,123100,41831395,342,342,342,342,0
|
|
20230830,123000,41831395,342,342,342,342,15
|
|
20230830,122900,41826265,342,342,342,342,0
|
|
20230830,122800,41826265,342,342,342,342,108
|
|
20230830,122700,41789329,342,342,342,342,1033
|
|
20230830,122600,41436043,342,342,342,342,5
|
|
20230830,122500,41434333,341,341,341,341,0
|
|
20230830,122400,41434333,341,341,341,341,0
|
|
20230830,122300,41434333,341,341,341,341,509
|
|
20230830,122200,41260764,341,341,341,341,0
|
|
20230830,122100,41260764,341,341,341,341,0
|
|
20230830,122000,41260764,341,341,341,341,8
|
|
20230830,121900,41258036,341,341,341,341,0
|
|
20230830,121800,41258036,341,341,341,341,0
|
|
20230830,121700,41258036,341,341,341,341,7
|
|
20230830,121600,41255649,342,342,342,342,51
|
|
20230830,121500,41238207,342,342,342,342,24
|
|
20230830,121400,41229999,342,342,342,342,0
|
|
20230830,121300,41229999,342,342,342,342,7
|
|
20230830,121200,41227605,342,342,342,342,0
|
|
20230830,121100,41227605,342,342,342,342,0
|
|
20230830,121000,41227605,342,342,342,342,0
|
|
20230830,120900,41227605,342,342,342,342,1
|
|
20230830,120800,41227263,340,340,340,340,0
|
|
20230830,120700,41227263,340,340,340,340,0
|
|
20230830,120600,41227263,340,341,341,340,7213
|
|
20230830,120500,38774760,341,341,341,341,0
|
|
20230830,120400,38774760,341,341,341,341,0
|
|
20230830,120300,38774760,341,341,341,341,500
|
|
20230830,120200,38604260,342,342,342,342,3
|
|
20230830,120100,38603234,342,342,342,342,0
|
|
20230830,120000,38603234,342,342,342,342,0
|
|
20230830,115900,38603234,342,342,342,342,0
|
|
20230830,115800,38603234,342,342,342,342,0
|
|
20230830,115700,38603234,342,342,342,342,0
|
|
20230830,115600,38603234,342,342,342,342,0
|
|
20230830,115500,38603234,342,342,342,342,4
|
|
20230830,115400,38601866,342,342,342,342,63
|
|
20230830,115300,38580320,342,342,342,342,0
|
|
20230830,115200,38580320,342,342,342,342,0
|
|
20230830,115100,38580320,342,342,342,342,0
|
|
20230830,115000,38580320,342,342,342,342,0
|
|
20230830,114900,38580320,342,342,342,342,0
|
|
20230830,114800,38580320,342,342,342,342,800
|
|
20230830,114700,38306720,343,343,343,343,708
|
|
20230830,114600,38063876,343,343,343,343,0
|
|
20230830,114500,38063876,343,343,343,343,0
|
|
20230830,114400,38063876,343,343,343,343,0
|
|
20230830,114300,38063876,343,343,343,343,0
|
|
20230830,114200,38063876,343,343,343,343,0
|
|
20230830,114100,38063876,343,343,343,343,0
|
|
20230830,114000,38063876,343,343,343,343,0
|
|
20230830,113900,38063876,343,343,343,343,0
|
|
20230830,113800,38063876,343,343,343,343,0
|
|
20230830,113700,38063876,343,343,343,343,424
|
|
20230830,113600,37918444,342,342,342,342,0
|
|
20230830,113500,37918444,342,342,342,342,0
|
|
20230830,113400,37918444,342,342,342,342,37
|
|
20230830,113300,37905790,342,342,342,342,0
|
|
20230830,113200,37905790,342,342,342,342,0
|
|
20230830,113100,37905790,342,342,342,342,0
|
|
20230830,113000,37905790,342,342,342,342,0
|
|
20230830,112900,37905790,342,342,342,342,0
|
|
20230830,112800,37905790,342,342,342,342,7
|
|
20230830,112700,37903396,343,343,343,343,0
|
|
20230830,112600,37903396,343,343,343,343,183
|
|
20230830,112500,37840627,343,343,343,343,0
|
|
20230830,112400,37840627,343,343,343,343,20
|
|
20230830,112300,37833767,343,343,343,343,0
|
|
20230830,112200,37833767,343,343,343,343,0
|
|
20230830,112100,37833767,343,343,343,343,0
|
|
20230830,112000,37833767,343,343,343,343,0
|
|
20230830,111900,37833767,343,343,343,343,0
|
|
20230830,111800,37833767,343,343,343,343,1200
|
|
20230830,111700,37422167,343,343,343,343,0
|
|
20230830,111600,37422167,343,343,343,343,0
|
|
20230830,111500,37422167,343,343,343,343,0
|
|
20230830,111400,37422167,343,343,343,343,0
|
|
20230830,111300,37422167,343,343,343,343,0
|
|
20230830,111200,37422167,343,343,343,343,0
|
|
20230830,111100,37422167,343,343,343,343,0
|
|
20230830,111000,37422167,343,343,343,343,1122
|
|
20230830,110900,37037321,343,343,343,343,0
|
|
20230830,110800,37037321,343,343,343,343,1
|
|
20230830,110700,37036978,343,343,343,343,0
|
|
20230830,110600,37036978,343,343,343,343,0
|
|
20230830,110500,37036978,343,343,343,343,718
|
|
20230830,110400,36790704,343,343,343,343,68
|
|
20230830,110300,36767380,343,343,343,340,15003
|
|
20230830,110200,31652750,344,344,344,344,0
|
|
20230830,110100,31652750,344,344,344,344,50
|
|
20230830,110000,31635550,344,344,344,344,0
|
|
20230830,105900,31635550,344,344,344,344,100
|
|
20230830,105800,31601150,344,344,344,344,0
|
|
20230830,105700,31601150,344,344,344,344,12
|
|
20230830,105600,31597022,344,344,344,344,0
|
|
20230830,105500,31597022,344,344,344,344,0
|
|
20230830,105400,31597022,344,344,344,344,0
|
|
20230830,105300,31597022,344,344,344,344,0
|
|
20230830,105200,31597022,344,344,344,344,312
|
|
20230830,105100,31489694,344,344,344,344,0
|
|
20230830,105000,31489694,344,344,344,344,20
|
|
20230830,104900,31482814,342,342,342,342,0
|
|
20230830,104800,31482814,342,342,342,342,300
|
|
20230830,104700,31380214,342,342,342,342,1
|
|
20230830,104600,31379872,342,342,342,342,0
|
|
20230830,104500,31379872,342,342,342,342,0
|
|
20230830,104400,31379872,342,343,343,342,8002
|
|
20230830,104300,28639648,343,343,343,343,0
|
|
20230830,104200,28639648,343,343,343,343,1
|
|
20230830,104100,28639305,344,344,344,344,201
|
|
20230830,104000,28570161,344,344,344,344,6626
|
|
20230830,103900,26290817,345,345,345,345,301
|
|
20230830,103800,26186972,345,345,345,345,16
|
|
20230830,103700,26181452,346,346,346,346,0
|
|
20230830,103600,26181452,346,346,346,346,1
|
|
20230830,103500,26181106,346,346,346,346,6
|
|
20230830,103400,26179030,346,346,346,346,2
|
|
20230830,103300,26178338,346,346,346,346,0
|
|
20230830,103200,26178338,346,346,346,346,0
|
|
20230830,103100,26178338,346,345,346,345,3
|
|
20230830,103000,26177302,345,345,345,345,0
|
|
20230830,102900,26177302,345,345,345,345,100
|
|
20230830,102800,26142802,345,345,345,345,103
|
|
20230830,102700,26107267,346,346,346,346,0
|
|
20230830,102600,26107267,346,346,346,346,2
|
|
20230830,102500,26106575,344,344,344,344,0
|
|
20230830,102400,26106575,344,344,344,344,10
|
|
20230830,102300,26103135,346,345,346,345,2496
|
|
20230830,102200,25240519,346,346,346,346,0
|
|
20230830,102100,25240519,346,346,346,346,0
|
|
20230830,102000,25240519,346,346,346,346,100
|
|
20230830,101900,25205919,346,345,346,343,1010
|
|
20230830,101800,24857229,345,345,345,345,0
|
|
20230830,101700,24857229,345,345,345,345,0
|
|
20230830,101600,24857229,345,345,345,345,24
|
|
20230830,101500,24848949,345,345,345,345,4000
|
|
20230830,101400,23468949,345,345,345,345,0
|
|
20230830,101300,23468949,345,345,345,345,0
|
|
20230830,101200,23468949,345,345,345,345,0
|
|
20230830,101100,23468949,345,345,345,345,0
|
|
20230830,101000,23468949,345,345,345,345,0
|
|
20230830,100900,23468949,345,345,345,345,5
|
|
20230830,100800,23467224,344,344,344,343,2861
|
|
20230830,100700,22484494,345,345,345,345,501
|
|
20230830,100600,22311649,345,345,345,345,2031
|
|
20230830,100500,21610954,345,345,345,345,0
|
|
20230830,100400,21610954,345,345,345,345,11
|
|
20230830,100300,21607159,345,345,345,345,0
|
|
20230830,100200,21607159,345,344,345,344,513
|
|
20230830,100100,21430686,344,344,344,344,3488
|
|
20230830,100000,20230814,344,344,344,344,448
|
|
20230830,095900,20076702,344,343,344,343,487
|
|
20230830,095800,19909609,343,343,343,343,1
|
|
20230830,095700,19909266,342,342,342,342,0
|
|
20230830,095600,19909266,342,342,342,342,406
|
|
20230830,095500,19770414,342,342,342,342,96
|
|
20230830,095400,19737582,341,341,341,341,0
|
|
20230830,095300,19737582,341,341,341,341,418
|
|
20230830,095200,19595044,341,341,341,341,0
|
|
20230830,095100,19595044,341,341,341,341,50
|
|
20230830,095000,19577994,341,342,342,341,3995
|
|
20230830,094900,18214898,342,342,342,342,28
|
|
20230830,094800,18205322,342,342,342,342,30
|
|
20230830,094700,18195062,342,342,342,341,164
|
|
20230830,094600,18139124,342,341,342,340,13
|
|
20230830,094500,18134697,340,342,342,340,870
|
|
20230830,094400,17838795,342,342,342,342,347
|
|
20230830,094300,17720121,342,342,342,342,0
|
|
20230830,094200,17720121,342,342,342,342,0
|
|
20230830,094100,17720121,342,342,342,342,0
|
|
20230830,094000,17720121,342,341,342,341,214
|
|
20230830,093900,17647137,342,340,342,340,5000
|
|
20230830,093800,15938449,341,339,341,339,15000
|
|
20230830,093700,10827493,337,337,337,337,20
|
|
20230830,093600,10820753,339,339,339,339,15
|
|
20230830,093500,10815668,339,339,339,339,7
|
|
20230830,093400,10813295,339,339,339,339,2
|
|
20230830,093300,10812617,339,339,339,339,17
|
|
20230830,093200,10806854,337,337,337,337,1
|
|
20230830,093100,10806517,339,337,339,337,27
|
|
20230830,093000,10797412,338,338,338,338,5133
|
|
20230830,092900,9062458,338,338,338,338,6
|
|
20230830,092800,9060430,337,337,337,337,398
|
|
20230830,092700,8926304,337,337,337,337,2
|
|
20230830,092600,8925630,337,337,337,337,3529
|
|
20230830,092500,7736357,338,338,338,338,0
|
|
20230830,092400,7736357,338,338,338,338,0
|
|
20230830,092300,7736357,338,338,338,338,0
|
|
20230830,092200,7736357,338,338,338,338,12
|
|
20230830,092100,7732301,338,338,338,338,50
|
|
20230830,092000,7715401,338,338,338,338,0
|
|
20230830,091900,7715401,338,338,338,338,0
|
|
20230830,091800,7715401,338,338,338,338,11
|
|
20230830,091700,7711683,338,338,338,338,2130
|
|
20230830,091600,6991743,338,338,338,338,0
|
|
20230830,091500,6991743,338,338,338,338,862
|
|
20230830,091400,6700387,338,338,338,338,31
|
|
20230830,091300,6689909,338,339,339,338,326
|
|
20230830,091200,6579596,339,340,340,337,3422
|
|
20230830,091100,5424708,341,341,341,341,0
|
|
20230830,091000,5424708,341,340,341,340,657
|
|
20230830,090900,5200928,340,341,341,340,554
|
|
20230830,090800,5012562,341,339,341,339,234
|
|
20230830,090700,4933168,340,339,341,339,2497
|
|
20230830,090600,4084783,339,339,341,339,2511
|
|
20230830,090500,3233552,340,341,341,340,604
|
|
20230830,090400,3027990,341,339,341,339,3418
|
|
20230830,090300,1867900,339,336,339,336,103
|
|
20230830,090200,1833095,338,338,338,333,5011
|
|
20230830,090100,150530,338,338,338,338,0
|
|
20230830,090000,150530,338,335,339,335,446
|