591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,184800,224951367,629,629,629,629,2952
|
|
20230803,184700,224951367,629,629,629,629,0
|
|
20230803,184600,224951367,629,629,629,629,0
|
|
20230803,184500,224951367,629,629,629,629,0
|
|
20230803,184400,224951367,629,629,629,629,0
|
|
20230803,184300,224951367,629,629,629,629,0
|
|
20230803,184200,224951367,629,629,629,629,0
|
|
20230803,184100,224951367,629,629,629,629,0
|
|
20230803,184000,224951367,629,629,629,629,0
|
|
20230803,183900,224951367,629,629,629,629,0
|
|
20230803,183800,224951367,629,629,629,629,0
|
|
20230803,183700,224951367,629,629,629,629,0
|
|
20230803,183600,224951367,629,629,629,629,0
|
|
20230803,183500,224951367,629,629,629,629,0
|
|
20230803,183400,224951367,629,629,629,629,0
|
|
20230803,183300,224951367,629,629,629,629,0
|
|
20230803,183200,224951367,629,629,629,629,0
|
|
20230803,183100,224951367,629,629,629,629,0
|
|
20230803,183000,224951367,629,629,629,629,0
|
|
20230803,182900,224951367,629,629,629,629,0
|
|
20230803,182800,224951367,629,629,629,629,0
|
|
20230803,182700,224951367,629,629,629,629,0
|
|
20230803,182600,224951367,629,629,629,629,0
|
|
20230803,182500,224951367,629,629,629,629,0
|
|
20230803,182400,224951367,629,629,629,629,0
|
|
20230803,182300,224951367,629,629,629,629,0
|
|
20230803,182200,224951367,629,629,629,629,0
|
|
20230803,182100,224951367,629,629,629,629,0
|
|
20230803,182000,224951367,629,629,629,629,0
|
|
20230803,181900,224951367,629,629,629,629,0
|
|
20230803,181800,224951367,629,629,629,629,2952
|
|
20230803,181700,224951367,629,629,629,629,0
|
|
20230803,181600,224951367,629,629,629,629,0
|
|
20230803,181500,224951367,629,629,629,629,0
|
|
20230803,181400,224951367,629,629,629,629,0
|
|
20230803,181300,224951367,629,629,629,629,0
|
|
20230803,181200,224951367,629,629,629,629,0
|
|
20230803,181100,224951367,629,629,629,629,0
|
|
20230803,181000,224951367,629,629,629,629,0
|
|
20230803,180900,224951367,629,629,629,629,0
|
|
20230803,180800,224951367,629,629,629,629,0
|
|
20230803,180700,224951367,629,629,629,629,0
|
|
20230803,180600,224951367,629,629,629,629,0
|
|
20230803,180500,224951367,629,629,629,629,0
|
|
20230803,180400,224951367,629,629,629,629,0
|
|
20230803,180300,224951367,629,629,629,629,0
|
|
20230803,180200,224951367,629,629,629,629,0
|
|
20230803,180100,224951367,629,629,629,629,0
|
|
20230803,180000,224951367,629,629,629,629,0
|
|
20230803,175900,224951367,629,629,629,629,0
|
|
20230803,175800,224951367,629,629,629,629,0
|
|
20230803,175700,224951367,629,629,629,629,0
|
|
20230803,175600,224951367,629,629,629,629,0
|
|
20230803,175500,224951367,629,629,629,629,0
|
|
20230803,175400,224951367,629,629,629,629,0
|
|
20230803,175300,224951367,629,629,629,629,0
|
|
20230803,175200,224951367,629,629,629,629,0
|
|
20230803,175100,224951367,629,629,629,629,0
|
|
20230803,175000,224951367,629,629,629,629,0
|
|
20230803,174900,224951367,629,629,629,629,0
|
|
20230803,174800,224951367,629,629,629,629,2952
|
|
20230803,174700,224951367,629,629,629,629,0
|
|
20230803,174600,224951367,629,629,629,629,0
|
|
20230803,174500,224951367,629,629,629,629,0
|
|
20230803,174400,224951367,629,629,629,629,0
|
|
20230803,174300,224951367,629,629,629,629,0
|
|
20230803,174200,224951367,629,629,629,629,0
|
|
20230803,174100,224951367,629,629,629,629,0
|
|
20230803,174000,224951367,629,629,629,629,0
|
|
20230803,173900,224951367,629,629,629,629,0
|
|
20230803,173800,224951367,629,629,629,629,0
|
|
20230803,173700,224951367,629,629,629,629,0
|
|
20230803,173600,224951367,629,629,629,629,0
|
|
20230803,173500,224951367,629,629,629,629,0
|
|
20230803,173400,224951367,629,629,629,629,0
|
|
20230803,173300,224951367,629,629,629,629,0
|
|
20230803,173200,224951367,629,629,629,629,0
|
|
20230803,173100,224951367,629,629,629,629,0
|
|
20230803,173000,224951367,629,629,629,629,0
|
|
20230803,172900,224951367,629,629,629,629,0
|
|
20230803,172800,224951367,629,629,629,629,0
|
|
20230803,172700,224951367,629,629,629,629,0
|
|
20230803,172600,224951367,629,629,629,629,0
|
|
20230803,172500,224951367,629,629,629,629,0
|
|
20230803,172400,224951367,629,629,629,629,0
|
|
20230803,172300,224951367,629,629,629,629,0
|
|
20230803,172200,224951367,629,629,629,629,0
|
|
20230803,172100,224951367,629,629,629,629,0
|
|
20230803,172000,224951367,629,629,629,629,0
|
|
20230803,171900,224951367,629,629,629,629,0
|
|
20230803,171800,224951367,629,629,629,629,2952
|
|
20230803,171700,224951367,629,629,629,629,0
|
|
20230803,171600,224951367,629,629,629,629,0
|
|
20230803,171500,224951367,629,629,629,629,0
|
|
20230803,171400,224951367,629,629,629,629,0
|
|
20230803,171300,224951367,629,629,629,629,0
|
|
20230803,171200,224951367,629,629,629,629,0
|
|
20230803,171100,224951367,629,629,629,629,0
|
|
20230803,171000,224951367,629,629,629,629,0
|
|
20230803,170900,224951367,629,629,629,629,0
|
|
20230803,170800,224951367,629,629,629,629,0
|
|
20230803,170700,224951367,629,629,629,629,0
|
|
20230803,170600,224951367,629,629,629,629,0
|
|
20230803,170500,224951367,629,629,629,629,0
|
|
20230803,170400,224951367,629,629,629,629,0
|
|
20230803,170300,224951367,629,629,629,629,0
|
|
20230803,170200,224951367,629,629,629,629,0
|
|
20230803,170100,224951367,629,629,629,629,0
|
|
20230803,170000,224951367,629,629,629,629,0
|
|
20230803,165900,224951367,629,629,629,629,0
|
|
20230803,165800,224951367,629,629,629,629,0
|
|
20230803,165700,224951367,629,629,629,629,0
|
|
20230803,165600,224951367,629,629,629,629,0
|
|
20230803,165500,224951367,629,629,629,629,0
|
|
20230803,165400,224951367,629,629,629,629,0
|
|
20230803,165300,224951367,629,629,629,629,0
|
|
20230803,165200,224951367,629,629,629,629,0
|
|
20230803,165100,224951367,629,629,629,629,0
|
|
20230803,165000,224951367,629,629,629,629,0
|
|
20230803,164900,224951367,629,629,629,629,0
|
|
20230803,164800,224951367,629,629,629,629,2952
|
|
20230803,164700,224951367,629,629,629,629,0
|
|
20230803,164600,224951367,629,629,629,629,0
|
|
20230803,164500,224951367,629,629,629,629,0
|
|
20230803,164400,224951367,629,629,629,629,0
|
|
20230803,164300,224951367,629,629,629,629,0
|
|
20230803,164200,224951367,629,629,629,629,0
|
|
20230803,164100,224951367,629,629,629,629,0
|
|
20230803,164000,224951367,629,629,629,629,0
|
|
20230803,163900,224951367,629,629,629,629,0
|
|
20230803,163800,224951367,629,629,629,629,0
|
|
20230803,163700,224951367,629,629,629,629,0
|
|
20230803,163600,224951367,629,629,629,629,0
|
|
20230803,163500,224951367,629,629,629,629,0
|
|
20230803,163400,224951367,629,629,629,629,0
|
|
20230803,163300,224951367,629,629,629,629,0
|
|
20230803,163200,224951367,629,629,629,629,0
|
|
20230803,163100,224951367,629,629,629,629,0
|
|
20230803,163000,224951367,629,629,629,629,0
|
|
20230803,162900,224951367,629,629,629,629,0
|
|
20230803,162800,224951367,629,629,629,629,0
|
|
20230803,162700,224951367,629,629,629,629,0
|
|
20230803,162600,224951367,629,629,629,629,0
|
|
20230803,162500,224951367,629,629,629,629,0
|
|
20230803,162400,224951367,629,629,629,629,0
|
|
20230803,162300,224951367,629,629,629,629,0
|
|
20230803,162200,224951367,629,629,629,629,0
|
|
20230803,162100,224951367,629,629,629,629,0
|
|
20230803,162000,224951367,629,629,629,629,0
|
|
20230803,161900,224951367,629,629,629,629,0
|
|
20230803,161800,224951367,629,629,629,629,2952
|
|
20230803,161700,224951367,629,629,629,629,0
|
|
20230803,161600,224951367,629,629,629,629,0
|
|
20230803,161500,224951367,629,629,629,629,0
|
|
20230803,161400,224951367,629,629,629,629,0
|
|
20230803,161300,224951367,629,629,629,629,0
|
|
20230803,161200,224951367,629,629,629,629,0
|
|
20230803,161100,224951367,629,629,629,629,0
|
|
20230803,161000,224951367,629,629,629,629,0
|
|
20230803,160900,224951367,629,629,629,629,0
|
|
20230803,160800,224951367,629,629,629,629,0
|
|
20230803,160700,224951367,629,629,629,629,0
|
|
20230803,160600,224951367,629,629,629,629,0
|
|
20230803,160500,224951367,629,629,629,629,0
|
|
20230803,160400,224951367,629,629,629,629,0
|
|
20230803,160300,224951367,629,629,629,629,0
|
|
20230803,160200,224951367,629,629,629,629,0
|
|
20230803,160100,224951367,629,629,629,629,0
|
|
20230803,160000,224951367,629,629,629,629,0
|
|
20230803,155900,224951367,629,629,629,629,0
|
|
20230803,155800,224951367,629,629,629,629,0
|
|
20230803,155700,224951367,629,629,629,629,0
|
|
20230803,155600,224951367,629,629,629,629,0
|
|
20230803,155500,224951367,629,629,629,629,0
|
|
20230803,155400,224951367,629,629,629,629,0
|
|
20230803,155300,224951367,629,629,629,629,0
|
|
20230803,155200,224951367,629,629,629,629,0
|
|
20230803,155100,224951367,629,629,629,629,0
|
|
20230803,155000,224951367,629,629,629,629,0
|
|
20230803,154900,224951367,629,629,629,629,0
|
|
20230803,154800,224951367,629,629,629,629,2952
|
|
20230803,154700,224951367,629,629,629,629,0
|
|
20230803,154600,224951367,629,629,629,629,0
|
|
20230803,154500,224951367,629,629,629,629,0
|
|
20230803,154400,224951367,629,629,629,629,0
|
|
20230803,154300,224951367,629,629,629,629,0
|
|
20230803,154200,224951367,629,629,629,629,0
|
|
20230803,154100,224951367,629,629,629,629,0
|
|
20230803,154000,224951367,629,629,629,629,0
|
|
20230803,153900,224951367,629,629,629,629,0
|
|
20230803,153800,224951367,629,629,629,629,0
|
|
20230803,153700,224951367,629,629,629,629,0
|
|
20230803,153600,224951367,629,629,629,629,0
|
|
20230803,153500,224951367,629,629,629,629,0
|
|
20230803,153400,224951367,629,629,629,629,0
|
|
20230803,153300,224951367,629,629,629,629,0
|
|
20230803,153200,224951367,629,629,629,629,0
|
|
20230803,153100,224951367,629,629,629,629,0
|
|
20230803,153000,224951367,629,629,629,629,2952
|
|
20230803,152900,223094559,629,629,629,629,0
|
|
20230803,152800,223094559,629,629,629,629,0
|
|
20230803,152700,223094559,629,629,629,629,0
|
|
20230803,152600,223094559,629,629,629,629,0
|
|
20230803,152500,223094559,629,629,629,629,0
|
|
20230803,152400,223094559,629,629,629,629,0
|
|
20230803,152300,223094559,629,629,629,629,0
|
|
20230803,152200,223094559,629,629,629,629,0
|
|
20230803,152100,223094559,629,629,629,629,0
|
|
20230803,152000,223094559,629,629,629,629,0
|
|
20230803,151900,223094559,629,629,629,629,1
|
|
20230803,151800,223093930,626,626,626,626,0
|
|
20230803,151700,223093930,626,626,626,626,0
|
|
20230803,151600,223093930,626,626,626,626,54
|
|
20230803,151500,223060126,629,629,629,629,2
|
|
20230803,151400,223058868,629,629,629,629,0
|
|
20230803,151300,223058868,629,629,629,629,0
|
|
20230803,151200,223058868,629,629,629,629,0
|
|
20230803,151100,223058868,629,629,629,629,0
|
|
20230803,151000,223058868,629,629,629,629,0
|
|
20230803,150900,223058868,629,629,629,629,0
|
|
20230803,150800,223058868,629,629,629,629,0
|
|
20230803,150700,223058868,629,629,629,629,115
|
|
20230803,150600,222986533,629,629,629,629,0
|
|
20230803,150500,222986533,629,629,629,629,0
|
|
20230803,150400,222986533,629,629,629,629,0
|
|
20230803,150300,222986533,629,629,629,629,14
|
|
20230803,150200,222977727,629,626,629,626,7
|
|
20230803,150100,222973342,626,626,626,626,80
|
|
20230803,150000,222923262,623,624,624,623,8384
|
|
20230803,145900,217698948,624,624,624,624,0
|
|
20230803,145800,217698948,624,624,624,624,0
|
|
20230803,145700,217698948,624,625,625,624,2779
|
|
20230803,145600,215964788,625,625,625,624,1104
|
|
20230803,145500,215274794,625,625,625,625,61
|
|
20230803,145400,215236669,625,625,625,625,393
|
|
20230803,145300,214991044,625,625,625,625,0
|
|
20230803,145200,214991044,625,625,625,625,0
|
|
20230803,145100,214991044,625,625,625,625,0
|
|
20230803,145000,214991044,625,625,625,625,1
|
|
20230803,144900,214990419,625,625,625,625,0
|
|
20230803,144800,214990419,625,625,625,625,0
|
|
20230803,144700,214990419,625,625,625,625,0
|
|
20230803,144600,214990419,625,625,625,625,0
|
|
20230803,144500,214990419,625,625,625,625,0
|
|
20230803,144400,214990419,625,625,625,625,0
|
|
20230803,144300,214990419,625,625,625,625,3
|
|
20230803,144200,214988544,629,629,629,629,0
|
|
20230803,144100,214988544,629,625,629,625,259
|
|
20230803,144000,214825641,629,629,629,629,0
|
|
20230803,143900,214825641,629,629,629,629,0
|
|
20230803,143800,214825641,629,629,629,629,0
|
|
20230803,143700,214825641,629,630,630,629,150
|
|
20230803,143600,214731285,630,630,630,630,120
|
|
20230803,143500,214655685,630,630,630,630,1022
|
|
20230803,143400,214011825,631,631,631,631,0
|
|
20230803,143300,214011825,631,631,631,631,2067
|
|
20230803,143200,212707548,631,630,631,630,15
|
|
20230803,143100,212698097,630,630,630,630,388
|
|
20230803,143000,212453657,630,630,630,630,0
|
|
20230803,142900,212453657,630,630,630,630,1
|
|
20230803,142800,212453027,629,629,629,629,0
|
|
20230803,142700,212453027,629,630,630,629,20
|
|
20230803,142600,212440446,629,629,629,629,0
|
|
20230803,142500,212440446,629,624,629,624,528
|
|
20230803,142400,212108369,624,629,629,624,1580
|
|
20230803,142300,211121639,629,629,629,629,0
|
|
20230803,142200,211121639,629,629,629,629,159
|
|
20230803,142100,211021628,629,629,629,629,8
|
|
20230803,142000,211016596,625,625,625,625,0
|
|
20230803,141900,211016596,625,625,625,625,0
|
|
20230803,141800,211016596,625,625,625,625,0
|
|
20230803,141700,211016596,625,625,625,625,0
|
|
20230803,141600,211016596,625,625,625,625,0
|
|
20230803,141500,211016596,625,625,625,625,4947
|
|
20230803,141400,207924721,625,625,625,625,0
|
|
20230803,141300,207924721,625,625,625,625,0
|
|
20230803,141200,207924721,625,625,625,625,9703
|
|
20230803,141100,201860346,625,625,625,625,0
|
|
20230803,141000,201860346,625,625,625,625,21
|
|
20230803,140900,201847221,629,629,629,629,0
|
|
20230803,140800,201847221,629,629,629,629,0
|
|
20230803,140700,201847221,629,629,629,629,0
|
|
20230803,140600,201847221,629,629,629,629,0
|
|
20230803,140500,201847221,629,627,629,626,298
|
|
20230803,140400,201660483,628,628,628,628,100
|
|
20230803,140300,201597683,629,629,629,629,0
|
|
20230803,140200,201597683,629,629,629,629,150
|
|
20230803,140100,201503333,629,629,629,629,1
|
|
20230803,140000,201502704,630,630,630,630,0
|
|
20230803,135900,201502704,630,630,630,630,0
|
|
20230803,135800,201502704,630,627,630,627,67
|
|
20230803,135700,201460692,630,630,630,630,0
|
|
20230803,135600,201460692,630,630,630,630,0
|
|
20230803,135500,201460692,630,630,630,630,0
|
|
20230803,135400,201460692,630,629,630,629,702
|
|
20230803,135300,201019133,629,629,629,629,0
|
|
20230803,135200,201019133,629,629,629,629,154
|
|
20230803,135100,200922267,629,629,629,629,0
|
|
20230803,135000,200922267,629,629,629,629,1
|
|
20230803,134900,200921638,627,627,627,627,882
|
|
20230803,134800,200368624,627,626,627,626,23
|
|
20230803,134700,200354225,626,626,626,626,490
|
|
20230803,134600,200047485,626,626,626,626,2110
|
|
20230803,134500,198726625,626,626,626,626,1
|
|
20230803,134400,198725999,626,626,626,626,1
|
|
20230803,134300,198725373,626,626,626,626,0
|
|
20230803,134200,198725373,626,626,626,626,1
|
|
20230803,134100,198724747,625,625,625,625,28
|
|
20230803,134000,198707247,625,625,625,625,1
|
|
20230803,133900,198706622,625,625,625,625,226
|
|
20230803,133800,198565372,625,625,625,625,13
|
|
20230803,133700,198557247,624,624,624,624,0
|
|
20230803,133600,198557247,624,624,624,624,0
|
|
20230803,133500,198557247,624,624,624,624,0
|
|
20230803,133400,198557247,624,624,624,624,0
|
|
20230803,133300,198557247,624,624,624,624,0
|
|
20230803,133200,198557247,624,624,624,624,0
|
|
20230803,133100,198557247,624,624,624,624,2872
|
|
20230803,133000,196765119,624,625,625,624,161
|
|
20230803,132900,196664495,625,625,625,625,12
|
|
20230803,132800,196656995,625,625,625,625,0
|
|
20230803,132700,196656995,625,625,625,625,0
|
|
20230803,132600,196656995,625,625,625,625,3
|
|
20230803,132500,196655120,625,625,625,625,0
|
|
20230803,132400,196655120,625,625,625,625,15
|
|
20230803,132300,196645745,625,624,625,624,6
|
|
20230803,132200,196641996,624,624,624,624,54
|
|
20230803,132100,196608300,623,623,623,623,0
|
|
20230803,132000,196608300,623,625,625,623,4053
|
|
20230803,131900,194083184,625,625,625,625,143
|
|
20230803,131800,193993809,625,625,625,625,100
|
|
20230803,131700,193931309,626,626,626,626,0
|
|
20230803,131600,193931309,626,626,626,626,1
|
|
20230803,131500,193930683,625,625,625,625,0
|
|
20230803,131400,193930683,625,625,625,625,1
|
|
20230803,131300,193930058,627,625,627,625,101
|
|
20230803,131200,193866851,624,624,624,624,0
|
|
20230803,131100,193866851,624,624,624,624,0
|
|
20230803,131000,193866851,624,624,624,624,35
|
|
20230803,130900,193845011,624,624,624,624,1
|
|
20230803,130800,193844387,623,623,623,623,7
|
|
20230803,130700,193840026,623,623,623,623,426
|
|
20230803,130600,193574628,622,622,622,622,30
|
|
20230803,130500,193555968,622,622,622,622,976
|
|
20230803,130400,192948896,621,621,621,621,0
|
|
20230803,130300,192948896,621,621,621,621,0
|
|
20230803,130200,192948896,621,621,621,621,1
|
|
20230803,130100,192948275,621,621,621,621,0
|
|
20230803,130000,192948275,621,621,621,621,0
|
|
20230803,125900,192948275,621,621,621,621,1
|
|
20230803,125800,192947654,621,620,621,620,808
|
|
20230803,125700,192446693,620,620,620,620,1
|
|
20230803,125600,192446073,617,617,617,617,0
|
|
20230803,125500,192446073,617,617,617,617,0
|
|
20230803,125400,192446073,617,619,619,617,501
|
|
20230803,125300,192136706,619,619,619,619,409
|
|
20230803,125200,191883535,617,617,617,617,2
|
|
20230803,125100,191882301,616,616,616,616,940
|
|
20230803,125000,191303261,615,616,616,615,11163
|
|
20230803,124900,184436684,619,619,619,619,0
|
|
20230803,124800,184436684,619,619,619,619,0
|
|
20230803,124700,184436684,619,619,619,619,0
|
|
20230803,124600,184436684,619,619,619,619,0
|
|
20230803,124500,184436684,619,619,619,619,0
|
|
20230803,124400,184436684,619,619,619,619,0
|
|
20230803,124300,184436684,619,619,619,619,0
|
|
20230803,124200,184436684,619,619,619,619,1
|
|
20230803,124100,184436065,616,617,617,616,9
|
|
20230803,124000,184430513,616,615,616,614,501
|
|
20230803,123900,184122647,619,619,619,619,0
|
|
20230803,123800,184122647,619,618,619,611,25172
|
|
20230803,123700,168629497,618,618,618,618,1
|
|
20230803,123600,168628879,618,619,619,618,404
|
|
20230803,123500,168379032,619,619,619,619,5
|
|
20230803,123400,168375937,620,620,620,620,34
|
|
20230803,123300,168354857,618,618,618,618,0
|
|
20230803,123200,168354857,618,619,619,618,580
|
|
20230803,123100,167996087,619,619,619,619,140
|
|
20230803,123000,167909427,620,620,620,620,0
|
|
20230803,122900,167909427,620,620,620,620,0
|
|
20230803,122800,167909427,620,618,620,618,953
|
|
20230803,122700,167320455,617,619,619,617,6000
|
|
20230803,122600,163610828,620,620,620,619,518
|
|
20230803,122500,163289673,619,619,619,619,0
|
|
20230803,122400,163289673,619,620,620,619,152
|
|
20230803,122300,163195434,620,620,620,620,4080
|
|
20230803,122200,160665834,620,620,620,620,376
|
|
20230803,122100,160432714,620,620,620,620,101
|
|
20230803,122000,160370094,621,621,621,621,0
|
|
20230803,121900,160370094,621,621,621,621,125
|
|
20230803,121800,160292469,621,620,621,620,8711
|
|
20230803,121700,154891438,621,621,621,621,99
|
|
20230803,121600,154829959,621,621,621,621,100
|
|
20230803,121500,154767859,621,621,621,621,234
|
|
20230803,121400,154622545,622,624,624,622,1011
|
|
20230803,121300,153993143,624,624,624,624,135
|
|
20230803,121200,153908903,624,624,624,624,0
|
|
20230803,121100,153908903,624,624,624,624,0
|
|
20230803,121000,153908903,624,624,624,624,50
|
|
20230803,120900,153877703,623,623,623,623,1365
|
|
20230803,120800,153027308,623,623,623,623,0
|
|
20230803,120700,153027308,623,624,624,623,1115
|
|
20230803,120600,152331611,623,623,623,623,0
|
|
20230803,120500,152331611,623,623,623,623,39
|
|
20230803,120400,152307314,621,621,621,621,28659
|
|
20230803,120300,134510075,621,623,623,621,19534
|
|
20230803,120200,122379459,621,621,621,621,0
|
|
20230803,120100,122379459,621,621,621,621,125
|
|
20230803,120000,122301834,621,621,621,621,0
|
|
20230803,115900,122301834,621,621,621,621,98
|
|
20230803,115800,122240976,621,621,621,621,500
|
|
20230803,115700,121930476,623,623,623,623,0
|
|
20230803,115600,121930476,623,623,623,623,100
|
|
20230803,115500,121868176,623,623,623,623,1
|
|
20230803,115400,121867553,623,623,623,623,3
|
|
20230803,115300,121865684,621,621,621,621,68
|
|
20230803,115200,121823456,621,621,621,621,19
|
|
20230803,115100,121811657,621,621,621,621,1800
|
|
20230803,115000,120693857,621,621,621,621,0
|
|
20230803,114900,120693857,621,621,621,621,631
|
|
20230803,114800,120302006,621,622,622,621,10623
|
|
20230803,114700,113694510,623,623,623,622,166
|
|
20230803,114600,113591095,624,624,624,624,911
|
|
20230803,114500,113022631,624,624,624,624,0
|
|
20230803,114400,113022631,624,624,624,624,0
|
|
20230803,114300,113022631,624,624,624,624,0
|
|
20230803,114200,113022631,624,625,626,624,49
|
|
20230803,114100,112992036,626,626,626,626,41
|
|
20230803,114000,112966370,626,626,626,626,1
|
|
20230803,113900,112965744,626,626,626,626,2
|
|
20230803,113800,112964492,626,626,626,626,34
|
|
20230803,113700,112943208,626,627,627,626,38
|
|
20230803,113600,112919408,630,630,630,630,0
|
|
20230803,113500,112919408,630,630,630,630,0
|
|
20230803,113400,112919408,630,626,630,626,143
|
|
20230803,113300,112829475,627,627,627,626,22
|
|
20230803,113200,112815688,627,626,627,626,155
|
|
20230803,113100,112718507,626,626,626,626,39
|
|
20230803,113000,112694093,626,624,626,624,83
|
|
20230803,112900,112642299,624,624,624,624,460
|
|
20230803,112800,112355259,624,624,624,624,0
|
|
20230803,112700,112355259,624,624,624,624,0
|
|
20230803,112600,112355259,624,624,624,624,0
|
|
20230803,112500,112355259,624,624,624,624,11
|
|
20230803,112400,112348395,627,627,627,627,0
|
|
20230803,112300,112348395,627,627,627,627,79
|
|
20230803,112200,112298862,627,627,627,627,0
|
|
20230803,112100,112298862,627,627,627,627,0
|
|
20230803,112000,112298862,627,627,627,627,21
|
|
20230803,111900,112285695,627,627,627,627,0
|
|
20230803,111800,112285695,627,627,627,627,0
|
|
20230803,111700,112285695,627,627,627,627,37
|
|
20230803,111600,112262496,628,628,628,628,3
|
|
20230803,111500,112260612,628,627,628,627,4
|
|
20230803,111400,112258103,624,624,624,624,0
|
|
20230803,111300,112258103,624,625,625,624,1338
|
|
20230803,111200,111423111,625,625,625,625,0
|
|
20230803,111100,111423111,625,625,625,625,50
|
|
20230803,111000,111391861,625,625,625,625,0
|
|
20230803,110900,111391861,625,625,625,625,1523
|
|
20230803,110800,110439986,625,625,625,625,0
|
|
20230803,110700,110439986,625,625,625,625,0
|
|
20230803,110600,110439986,625,625,625,625,300
|
|
20230803,110500,110252486,623,623,623,623,0
|
|
20230803,110400,110252486,623,623,623,623,200
|
|
20230803,110300,110127886,622,622,622,622,621
|
|
20230803,110200,109741624,623,622,623,622,241
|
|
20230803,110100,109591716,624,624,624,624,0
|
|
20230803,110000,109591716,624,624,624,624,100
|
|
20230803,105900,109529316,625,625,625,625,0
|
|
20230803,105800,109529316,625,624,625,624,93
|
|
20230803,105700,109471202,623,623,623,623,46
|
|
20230803,105600,109442544,625,625,625,625,43
|
|
20230803,105500,109415669,625,625,625,625,271
|
|
20230803,105400,109246294,625,625,626,625,253
|
|
20230803,105300,109088168,625,625,625,625,237
|
|
20230803,105200,108940043,626,626,626,626,192
|
|
20230803,105100,108819851,622,626,626,622,4516
|
|
20230803,105000,106009713,623,624,624,623,1759
|
|
20230803,104900,104913742,626,627,627,626,9
|
|
20230803,104800,104908105,622,624,624,622,307
|
|
20230803,104700,104716816,622,622,622,622,0
|
|
20230803,104600,104716816,622,622,622,622,0
|
|
20230803,104500,104716816,622,625,625,622,3078
|
|
20230803,104400,102798786,624,625,625,624,1285
|
|
20230803,104300,101996936,626,626,626,626,20
|
|
20230803,104200,101984416,630,630,630,630,0
|
|
20230803,104100,101984416,630,630,630,630,0
|
|
20230803,104000,101984416,630,630,630,630,0
|
|
20230803,103900,101984416,630,630,630,630,0
|
|
20230803,103800,101984416,630,630,630,630,0
|
|
20230803,103700,101984416,630,626,630,626,188
|
|
20230803,103600,101866293,624,624,624,624,0
|
|
20230803,103500,101866293,624,624,624,624,0
|
|
20230803,103400,101866293,624,624,624,624,620
|
|
20230803,103300,101479413,624,624,624,624,0
|
|
20230803,103200,101479413,624,624,624,624,0
|
|
20230803,103100,101479413,624,626,626,624,131
|
|
20230803,103000,101397469,624,624,624,624,200
|
|
20230803,102900,101272669,624,624,624,624,153
|
|
20230803,102800,101177197,624,626,626,624,2384
|
|
20230803,102700,99687198,627,628,628,627,1062
|
|
20230803,102600,99020271,630,630,630,630,0
|
|
20230803,102500,99020271,630,630,630,630,18
|
|
20230803,102400,99008931,631,631,631,631,0
|
|
20230803,102300,99008931,631,631,631,631,0
|
|
20230803,102200,99008931,631,631,631,631,0
|
|
20230803,102100,99008931,631,631,631,631,0
|
|
20230803,102000,99008931,631,631,631,631,0
|
|
20230803,101900,99008931,631,631,631,631,10
|
|
20230803,101800,99002621,630,630,630,630,0
|
|
20230803,101700,99002621,630,630,630,630,0
|
|
20230803,101600,99002621,630,630,630,630,4
|
|
20230803,101500,99000101,630,630,630,630,0
|
|
20230803,101400,99000101,630,630,630,630,12
|
|
20230803,101300,98992541,630,629,630,629,2
|
|
20230803,101200,98991282,626,626,626,626,125
|
|
20230803,101100,98913032,626,624,626,624,824
|
|
20230803,101000,98398718,622,622,622,622,3
|
|
20230803,100900,98396852,621,622,622,621,488
|
|
20230803,100800,98093579,623,623,623,623,0
|
|
20230803,100700,98093579,623,623,623,623,0
|
|
20230803,100600,98093579,623,623,624,623,31
|
|
20230803,100500,98074265,623,623,623,623,69
|
|
20230803,100400,98031278,624,624,624,624,0
|
|
20230803,100300,98031278,624,622,624,621,6457
|
|
20230803,100200,94019838,626,626,626,626,0
|
|
20230803,100100,94019838,626,626,626,626,0
|
|
20230803,100000,94019838,626,623,626,623,351
|
|
20230803,095900,93801162,621,620,621,620,5054
|
|
20230803,095800,90667082,620,623,623,619,16015
|
|
20230803,095700,80734268,623,623,623,623,0
|
|
20230803,095600,80734268,623,625,626,623,5312
|
|
20230803,095500,77423358,625,626,626,625,3189
|
|
20230803,095400,75430098,625,626,626,625,2604
|
|
20230803,095300,73802064,626,626,627,626,626
|
|
20230803,095200,73410078,626,626,626,625,1008
|
|
20230803,095100,72779278,626,627,630,626,1955
|
|
20230803,095000,71554498,627,630,630,627,3641
|
|
20230803,094900,69271520,628,627,628,627,208
|
|
20230803,094800,69141098,628,628,628,628,338
|
|
20230803,094700,68928834,629,629,630,629,63
|
|
20230803,094600,68889198,630,629,630,626,1840
|
|
20230803,094500,67734965,630,631,631,630,1295
|
|
20230803,094400,66918900,632,631,632,631,83
|
|
20230803,094300,66866462,631,632,632,631,236
|
|
20230803,094200,66717542,632,634,634,632,40
|
|
20230803,094100,66692190,634,634,634,634,1200
|
|
20230803,094000,65931390,636,636,636,636,0
|
|
20230803,093900,65931390,636,636,636,636,0
|
|
20230803,093800,65931390,636,636,636,636,501
|
|
20230803,093700,65612754,635,635,635,635,52
|
|
20230803,093600,65579734,636,636,636,636,0
|
|
20230803,093500,65579734,636,636,636,636,0
|
|
20230803,093400,65579734,636,636,636,636,2
|
|
20230803,093300,65578462,633,633,633,633,50
|
|
20230803,093200,65546812,633,638,638,633,1433
|
|
20230803,093100,64639109,638,638,638,638,3
|
|
20230803,093000,64637195,639,638,639,638,2
|
|
20230803,092900,64635918,634,633,634,633,157
|
|
20230803,092800,64536383,639,635,639,633,5001
|
|
20230803,092700,61370502,633,633,633,633,0
|
|
20230803,092600,61370502,633,633,634,633,34
|
|
20230803,092500,61348960,641,635,641,635,76
|
|
20230803,092400,61300694,641,635,641,635,1201
|
|
20230803,092300,60538053,641,641,641,641,4179
|
|
20230803,092200,57859314,646,644,646,641,501
|
|
20230803,092100,57538165,646,641,646,641,423
|
|
20230803,092000,57266967,639,630,639,628,4170
|
|
20230803,091900,54633598,627,622,627,622,5625
|
|
20230803,091800,51111564,622,622,622,622,2478
|
|
20230803,091700,49570248,622,621,622,621,890
|
|
20230803,091600,49016882,622,623,623,621,511
|
|
20230803,091500,48699031,624,625,625,624,1184
|
|
20230803,091400,47960188,625,627,628,617,33816
|
|
20230803,091300,26924543,625,625,625,623,1873
|
|
20230803,091200,25754983,625,626,626,625,1059
|
|
20230803,091100,25092565,626,627,627,626,2738
|
|
20230803,091000,23376515,627,630,630,627,579
|
|
20230803,090900,23013479,627,627,627,627,53
|
|
20230803,090800,22980248,627,628,630,627,2795
|
|
20230803,090700,21225231,628,633,633,628,13691
|
|
20230803,090600,12571726,633,634,635,632,1325
|
|
20230803,090500,11731083,632,635,645,632,3034
|
|
20230803,090400,9795044,649,649,649,649,0
|
|
20230803,090300,9795044,649,643,649,632,2190
|
|
20230803,090200,8404476,648,649,649,648,2
|
|
20230803,090100,8403179,649,648,649,643,222
|
|
20230803,090000,8259470,649,650,655,649,12711
|