591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,184800,128020191,637,637,637,637,3665
|
|
20230804,184700,128020191,637,637,637,637,0
|
|
20230804,184600,128020191,637,637,637,637,0
|
|
20230804,184500,128020191,637,637,637,637,0
|
|
20230804,184400,128020191,637,637,637,637,0
|
|
20230804,184300,128020191,637,637,637,637,0
|
|
20230804,184200,128020191,637,637,637,637,0
|
|
20230804,184100,128020191,637,637,637,637,0
|
|
20230804,184000,128020191,637,637,637,637,0
|
|
20230804,183900,128020191,637,637,637,637,0
|
|
20230804,183800,128020191,637,637,637,637,0
|
|
20230804,183700,128020191,637,637,637,637,0
|
|
20230804,183600,128020191,637,637,637,637,0
|
|
20230804,183500,128020191,637,637,637,637,0
|
|
20230804,183400,128020191,637,637,637,637,0
|
|
20230804,183300,128020191,637,637,637,637,0
|
|
20230804,183200,128020191,637,637,637,637,0
|
|
20230804,183100,128020191,637,637,637,637,0
|
|
20230804,183000,128020191,637,637,637,637,0
|
|
20230804,182900,128020191,637,637,637,637,0
|
|
20230804,182800,128020191,637,637,637,637,0
|
|
20230804,182700,128020191,637,637,637,637,0
|
|
20230804,182600,128020191,637,637,637,637,0
|
|
20230804,182500,128020191,637,637,637,637,0
|
|
20230804,182400,128020191,637,637,637,637,0
|
|
20230804,182300,128020191,637,637,637,637,0
|
|
20230804,182200,128020191,637,637,637,637,0
|
|
20230804,182100,128020191,637,637,637,637,0
|
|
20230804,182000,128020191,637,637,637,637,0
|
|
20230804,181900,128020191,637,637,637,637,0
|
|
20230804,181800,128020191,637,637,637,637,3665
|
|
20230804,181700,128020191,637,637,637,637,0
|
|
20230804,181600,128020191,637,637,637,637,0
|
|
20230804,181500,128020191,637,637,637,637,0
|
|
20230804,181400,128020191,637,637,637,637,0
|
|
20230804,181300,128020191,637,637,637,637,0
|
|
20230804,181200,128020191,637,637,637,637,0
|
|
20230804,181100,128020191,637,637,637,637,0
|
|
20230804,181000,128020191,637,637,637,637,0
|
|
20230804,180900,128020191,637,637,637,637,0
|
|
20230804,180800,128020191,637,637,637,637,0
|
|
20230804,180700,128020191,637,637,637,637,0
|
|
20230804,180600,128020191,637,637,637,637,0
|
|
20230804,180500,128020191,637,637,637,637,0
|
|
20230804,180400,128020191,637,637,637,637,0
|
|
20230804,180300,128020191,637,637,637,637,0
|
|
20230804,180200,128020191,637,637,637,637,0
|
|
20230804,180100,128020191,637,637,637,637,0
|
|
20230804,180000,128020191,637,637,637,637,0
|
|
20230804,175900,128020191,637,637,637,637,0
|
|
20230804,175800,128020191,637,637,637,637,0
|
|
20230804,175700,128020191,637,637,637,637,0
|
|
20230804,175600,128020191,637,637,637,637,0
|
|
20230804,175500,128020191,637,637,637,637,0
|
|
20230804,175400,128020191,637,637,637,637,0
|
|
20230804,175300,128020191,637,637,637,637,0
|
|
20230804,175200,128020191,637,637,637,637,0
|
|
20230804,175100,128020191,637,637,637,637,0
|
|
20230804,175000,128020191,637,637,637,637,0
|
|
20230804,174900,128020191,637,637,637,637,0
|
|
20230804,174800,128020191,637,637,637,637,3665
|
|
20230804,174700,128020191,637,637,637,637,0
|
|
20230804,174600,128020191,637,637,637,637,0
|
|
20230804,174500,128020191,637,637,637,637,0
|
|
20230804,174400,128020191,637,637,637,637,0
|
|
20230804,174300,128020191,637,637,637,637,0
|
|
20230804,174200,128020191,637,637,637,637,0
|
|
20230804,174100,128020191,637,637,637,637,0
|
|
20230804,174000,128020191,637,637,637,637,0
|
|
20230804,173900,128020191,637,637,637,637,0
|
|
20230804,173800,128020191,637,637,637,637,0
|
|
20230804,173700,128020191,637,637,637,637,0
|
|
20230804,173600,128020191,637,637,637,637,0
|
|
20230804,173500,128020191,637,637,637,637,0
|
|
20230804,173400,128020191,637,637,637,637,0
|
|
20230804,173300,128020191,637,637,637,637,0
|
|
20230804,173200,128020191,637,637,637,637,0
|
|
20230804,173100,128020191,637,637,637,637,0
|
|
20230804,173000,128020191,637,637,637,637,0
|
|
20230804,172900,128020191,637,637,637,637,0
|
|
20230804,172800,128020191,637,637,637,637,0
|
|
20230804,172700,128020191,637,637,637,637,0
|
|
20230804,172600,128020191,637,637,637,637,0
|
|
20230804,172500,128020191,637,637,637,637,0
|
|
20230804,172400,128020191,637,637,637,637,0
|
|
20230804,172300,128020191,637,637,637,637,0
|
|
20230804,172200,128020191,637,637,637,637,0
|
|
20230804,172100,128020191,637,637,637,637,0
|
|
20230804,172000,128020191,637,637,637,637,0
|
|
20230804,171900,128020191,637,637,637,637,0
|
|
20230804,171800,128020191,637,637,637,637,3665
|
|
20230804,171700,128020191,637,637,637,637,0
|
|
20230804,171600,128020191,637,637,637,637,0
|
|
20230804,171500,128020191,637,637,637,637,0
|
|
20230804,171400,128020191,637,637,637,637,0
|
|
20230804,171300,128020191,637,637,637,637,0
|
|
20230804,171200,128020191,637,637,637,637,0
|
|
20230804,171100,128020191,637,637,637,637,0
|
|
20230804,171000,128020191,637,637,637,637,0
|
|
20230804,170900,128020191,637,637,637,637,0
|
|
20230804,170800,128020191,637,637,637,637,0
|
|
20230804,170700,128020191,637,637,637,637,0
|
|
20230804,170600,128020191,637,637,637,637,0
|
|
20230804,170500,128020191,637,637,637,637,0
|
|
20230804,170400,128020191,637,637,637,637,0
|
|
20230804,170300,128020191,637,637,637,637,0
|
|
20230804,170200,128020191,637,637,637,637,0
|
|
20230804,170100,128020191,637,637,637,637,0
|
|
20230804,170000,128020191,637,637,637,637,0
|
|
20230804,165900,128020191,637,637,637,637,0
|
|
20230804,165800,128020191,637,637,637,637,0
|
|
20230804,165700,128020191,637,637,637,637,0
|
|
20230804,165600,128020191,637,637,637,637,0
|
|
20230804,165500,128020191,637,637,637,637,0
|
|
20230804,165400,128020191,637,637,637,637,0
|
|
20230804,165300,128020191,637,637,637,637,0
|
|
20230804,165200,128020191,637,637,637,637,0
|
|
20230804,165100,128020191,637,637,637,637,0
|
|
20230804,165000,128020191,637,637,637,637,0
|
|
20230804,164900,128020191,637,637,637,637,0
|
|
20230804,164800,128020191,637,637,637,637,3665
|
|
20230804,164700,128020191,637,637,637,637,0
|
|
20230804,164600,128020191,637,637,637,637,0
|
|
20230804,164500,128020191,637,637,637,637,0
|
|
20230804,164400,128020191,637,637,637,637,0
|
|
20230804,164300,128020191,637,637,637,637,0
|
|
20230804,164200,128020191,637,637,637,637,0
|
|
20230804,164100,128020191,637,637,637,637,0
|
|
20230804,164000,128020191,637,637,637,637,0
|
|
20230804,163900,128020191,637,637,637,637,0
|
|
20230804,163800,128020191,637,637,637,637,0
|
|
20230804,163700,128020191,637,637,637,637,0
|
|
20230804,163600,128020191,637,637,637,637,0
|
|
20230804,163500,128020191,637,637,637,637,0
|
|
20230804,163400,128020191,637,637,637,637,0
|
|
20230804,163300,128020191,637,637,637,637,0
|
|
20230804,163200,128020191,637,637,637,637,0
|
|
20230804,163100,128020191,637,637,637,637,0
|
|
20230804,163000,128020191,637,637,637,637,0
|
|
20230804,162900,128020191,637,637,637,637,0
|
|
20230804,162800,128020191,637,637,637,637,0
|
|
20230804,162700,128020191,637,637,637,637,0
|
|
20230804,162600,128020191,637,637,637,637,0
|
|
20230804,162500,128020191,637,637,637,637,0
|
|
20230804,162400,128020191,637,637,637,637,0
|
|
20230804,162300,128020191,637,637,637,637,0
|
|
20230804,162200,128020191,637,637,637,637,0
|
|
20230804,162100,128020191,637,637,637,637,0
|
|
20230804,162000,128020191,637,637,637,637,0
|
|
20230804,161900,128020191,637,637,637,637,0
|
|
20230804,161800,128020191,637,637,637,637,3665
|
|
20230804,161700,128020191,637,637,637,637,0
|
|
20230804,161600,128020191,637,637,637,637,0
|
|
20230804,161500,128020191,637,637,637,637,0
|
|
20230804,161400,128020191,637,637,637,637,0
|
|
20230804,161300,128020191,637,637,637,637,0
|
|
20230804,161200,128020191,637,637,637,637,0
|
|
20230804,161100,128020191,637,637,637,637,0
|
|
20230804,161000,128020191,637,637,637,637,0
|
|
20230804,160900,128020191,637,637,637,637,0
|
|
20230804,160800,128020191,637,637,637,637,0
|
|
20230804,160700,128020191,637,637,637,637,0
|
|
20230804,160600,128020191,637,637,637,637,0
|
|
20230804,160500,128020191,637,637,637,637,0
|
|
20230804,160400,128020191,637,637,637,637,0
|
|
20230804,160300,128020191,637,637,637,637,0
|
|
20230804,160200,128020191,637,637,637,637,0
|
|
20230804,160100,128020191,637,637,637,637,0
|
|
20230804,160000,128020191,637,637,637,637,0
|
|
20230804,155900,128020191,637,637,637,637,0
|
|
20230804,155800,128020191,637,637,637,637,0
|
|
20230804,155700,128020191,637,637,637,637,0
|
|
20230804,155600,128020191,637,637,637,637,0
|
|
20230804,155500,128020191,637,637,637,637,0
|
|
20230804,155400,128020191,637,637,637,637,0
|
|
20230804,155300,128020191,637,637,637,637,0
|
|
20230804,155200,128020191,637,637,637,637,0
|
|
20230804,155100,128020191,637,637,637,637,0
|
|
20230804,155000,128020191,637,637,637,637,0
|
|
20230804,154900,128020191,637,637,637,637,0
|
|
20230804,154800,128020191,637,637,637,637,3665
|
|
20230804,154700,128020191,637,637,637,637,0
|
|
20230804,154600,128020191,637,637,637,637,0
|
|
20230804,154500,128020191,637,637,637,637,0
|
|
20230804,154400,128020191,637,637,637,637,0
|
|
20230804,154300,128020191,637,637,637,637,0
|
|
20230804,154200,128020191,637,637,637,637,0
|
|
20230804,154100,128020191,637,637,637,637,0
|
|
20230804,154000,128020191,637,637,637,637,0
|
|
20230804,153900,128020191,637,637,637,637,0
|
|
20230804,153800,128020191,637,637,637,637,0
|
|
20230804,153700,128020191,637,637,637,637,0
|
|
20230804,153600,128020191,637,637,637,637,0
|
|
20230804,153500,128020191,637,637,637,637,0
|
|
20230804,153400,128020191,637,637,637,637,0
|
|
20230804,153300,128020191,637,637,637,637,0
|
|
20230804,153200,128020191,637,637,637,637,0
|
|
20230804,153100,128020191,637,637,637,637,0
|
|
20230804,153000,128020191,637,637,637,637,3665
|
|
20230804,152900,125685586,637,637,637,637,0
|
|
20230804,152800,125685586,637,637,637,637,0
|
|
20230804,152700,125685586,637,637,637,637,0
|
|
20230804,152600,125685586,637,637,637,637,0
|
|
20230804,152500,125685586,637,637,637,637,0
|
|
20230804,152400,125685586,637,637,637,637,0
|
|
20230804,152300,125685586,637,637,637,637,0
|
|
20230804,152200,125685586,637,637,637,637,0
|
|
20230804,152100,125685586,637,637,637,637,0
|
|
20230804,152000,125685586,637,637,637,637,0
|
|
20230804,151900,125685586,637,630,638,630,10362
|
|
20230804,151800,119112999,630,630,630,630,0
|
|
20230804,151700,119112999,630,630,630,630,2
|
|
20230804,151600,119111739,630,629,630,628,3838
|
|
20230804,151500,116693894,630,630,630,630,0
|
|
20230804,151400,116693894,630,630,630,630,401
|
|
20230804,151300,116441264,630,630,630,630,1
|
|
20230804,151200,116440634,627,627,627,627,0
|
|
20230804,151100,116440634,627,627,627,627,0
|
|
20230804,151000,116440634,627,627,627,627,326
|
|
20230804,150900,116236232,626,626,626,626,0
|
|
20230804,150800,116236232,626,627,627,626,19
|
|
20230804,150700,116224331,627,627,627,627,0
|
|
20230804,150600,116224331,627,627,627,627,0
|
|
20230804,150500,116224331,627,627,627,627,0
|
|
20230804,150400,116224331,627,627,627,627,0
|
|
20230804,150300,116224331,627,626,630,626,255
|
|
20230804,150200,116064288,626,626,626,626,45
|
|
20230804,150100,116036118,626,626,626,626,7
|
|
20230804,150000,116031736,630,630,630,630,1
|
|
20230804,145900,116031106,626,626,626,626,1
|
|
20230804,145800,116030480,630,628,630,628,1000
|
|
20230804,145700,115402226,628,628,628,628,100
|
|
20230804,145600,115339426,628,626,628,625,1111
|
|
20230804,145500,114644774,626,629,629,626,10
|
|
20230804,145400,114638508,630,627,630,626,1891
|
|
20230804,145300,113454479,630,630,630,630,2
|
|
20230804,145200,113453219,630,630,630,630,0
|
|
20230804,145100,113453219,630,630,630,630,0
|
|
20230804,145000,113453219,630,630,630,630,931
|
|
20230804,144900,112866689,630,630,630,630,1069
|
|
20230804,144800,112193219,630,630,630,630,0
|
|
20230804,144700,112193219,630,630,630,630,1000
|
|
20230804,144600,111563219,630,630,630,630,3
|
|
20230804,144500,111561329,630,630,630,630,0
|
|
20230804,144400,111561329,630,630,630,630,0
|
|
20230804,144300,111561329,630,630,630,630,0
|
|
20230804,144200,111561329,630,630,630,630,0
|
|
20230804,144100,111561329,630,630,630,630,0
|
|
20230804,144000,111561329,630,630,630,630,1
|
|
20230804,143900,111560699,629,629,629,629,17
|
|
20230804,143800,111550006,630,630,630,630,0
|
|
20230804,143700,111550006,630,630,630,630,0
|
|
20230804,143600,111550006,630,626,630,625,1124
|
|
20230804,143500,110846501,630,630,630,630,398
|
|
20230804,143400,110595761,630,630,630,630,0
|
|
20230804,143300,110595761,630,630,630,630,2
|
|
20230804,143200,110594501,631,631,631,631,0
|
|
20230804,143100,110594501,631,631,631,631,0
|
|
20230804,143000,110594501,631,631,631,631,0
|
|
20230804,142900,110594501,631,631,631,631,0
|
|
20230804,142800,110594501,631,631,631,631,0
|
|
20230804,142700,110594501,631,629,631,629,772
|
|
20230804,142600,110108911,631,631,631,631,0
|
|
20230804,142500,110108911,631,631,631,631,0
|
|
20230804,142400,110108911,631,631,631,631,0
|
|
20230804,142300,110108911,631,629,631,629,578
|
|
20230804,142200,109745343,629,629,629,629,0
|
|
20230804,142100,109745343,629,625,629,625,12600
|
|
20230804,142000,101821801,625,625,625,625,1
|
|
20230804,141900,101821176,624,624,624,624,893
|
|
20230804,141800,101263944,624,624,624,624,1
|
|
20230804,141700,101263320,624,624,624,624,0
|
|
20230804,141600,101263320,624,624,624,624,1
|
|
20230804,141500,101262696,624,624,624,624,11
|
|
20230804,141400,101255832,623,623,623,623,11
|
|
20230804,141300,101248979,620,620,620,620,1000
|
|
20230804,141200,100628979,623,623,623,623,1
|
|
20230804,141100,100628356,623,623,623,623,700
|
|
20230804,141000,100192256,623,623,623,623,0
|
|
20230804,140900,100192256,623,623,623,623,0
|
|
20230804,140800,100192256,623,623,623,623,1
|
|
20230804,140700,100191633,623,623,623,623,6
|
|
20230804,140600,100187895,622,622,622,622,318
|
|
20230804,140500,99990099,622,622,622,622,0
|
|
20230804,140400,99990099,622,622,622,622,1
|
|
20230804,140300,99989477,622,622,622,622,544
|
|
20230804,140200,99651109,622,622,622,622,0
|
|
20230804,140100,99651109,622,622,622,622,0
|
|
20230804,140000,99651109,622,622,622,622,0
|
|
20230804,135900,99651109,622,622,622,622,0
|
|
20230804,135800,99651109,622,622,622,622,45
|
|
20230804,135700,99623119,622,622,622,622,0
|
|
20230804,135600,99623119,622,622,622,622,0
|
|
20230804,135500,99623119,622,622,622,622,1
|
|
20230804,135400,99622497,622,622,622,622,0
|
|
20230804,135300,99622497,622,622,622,622,1
|
|
20230804,135200,99621875,622,622,622,622,0
|
|
20230804,135100,99621875,622,622,622,622,0
|
|
20230804,135000,99621875,622,622,622,622,0
|
|
20230804,134900,99621875,622,622,622,622,0
|
|
20230804,134800,99621875,622,622,622,622,0
|
|
20230804,134700,99621875,622,622,622,622,0
|
|
20230804,134600,99621875,622,622,622,622,0
|
|
20230804,134500,99621875,622,622,622,622,0
|
|
20230804,134400,99621875,622,622,622,622,0
|
|
20230804,134300,99621875,622,622,622,622,1
|
|
20230804,134200,99621253,617,617,617,617,0
|
|
20230804,134100,99621253,617,617,617,617,0
|
|
20230804,134000,99621253,617,617,617,617,5804
|
|
20230804,133900,96040185,617,617,617,617,10212
|
|
20230804,133800,89739381,618,618,618,618,0
|
|
20230804,133700,89739381,618,618,618,618,2
|
|
20230804,133600,89738145,618,618,618,618,20
|
|
20230804,133500,89725785,618,618,618,618,0
|
|
20230804,133400,89725785,618,618,618,618,0
|
|
20230804,133300,89725785,618,618,618,618,1300
|
|
20230804,133200,88922385,618,618,618,618,0
|
|
20230804,133100,88922385,618,618,618,618,0
|
|
20230804,133000,88922385,618,618,618,618,33
|
|
20230804,132900,88901991,618,619,619,618,14723
|
|
20230804,132800,79802172,620,620,620,620,0
|
|
20230804,132700,79802172,620,620,620,620,0
|
|
20230804,132600,79802172,620,620,620,620,0
|
|
20230804,132500,79802172,620,620,620,620,10
|
|
20230804,132400,79795972,622,622,622,622,0
|
|
20230804,132300,79795972,622,620,622,620,220
|
|
20230804,132200,79659553,622,622,622,622,0
|
|
20230804,132100,79659553,622,622,622,622,0
|
|
20230804,132000,79659553,622,622,622,622,2
|
|
20230804,131900,79658309,622,622,622,622,33
|
|
20230804,131800,79637783,620,620,620,620,0
|
|
20230804,131700,79637783,620,620,620,620,0
|
|
20230804,131600,79637783,620,620,620,620,0
|
|
20230804,131500,79637783,620,620,620,620,38
|
|
20230804,131400,79614223,620,620,620,620,0
|
|
20230804,131300,79614223,620,620,620,620,1
|
|
20230804,131200,79613603,620,620,620,620,31
|
|
20230804,131100,79594383,620,620,620,620,6
|
|
20230804,131000,79590663,620,620,620,620,133
|
|
20230804,130900,79508203,619,619,619,619,2
|
|
20230804,130800,79506965,620,620,620,620,0
|
|
20230804,130700,79506965,620,620,620,620,521
|
|
20230804,130600,79183945,620,620,620,620,0
|
|
20230804,130500,79183945,620,620,620,620,0
|
|
20230804,130400,79183945,620,620,620,620,0
|
|
20230804,130300,79183945,620,622,623,620,909
|
|
20230804,130200,78618258,623,623,623,623,0
|
|
20230804,130100,78618258,623,623,623,623,0
|
|
20230804,130000,78618258,623,623,623,623,0
|
|
20230804,125900,78618258,623,623,623,623,0
|
|
20230804,125800,78618258,623,623,623,623,0
|
|
20230804,125700,78618258,623,623,623,623,0
|
|
20230804,125600,78618258,623,623,623,623,0
|
|
20230804,125500,78618258,623,623,623,623,5
|
|
20230804,125400,78615143,620,620,620,620,0
|
|
20230804,125300,78615143,620,620,620,620,0
|
|
20230804,125200,78615143,620,620,620,620,0
|
|
20230804,125100,78615143,620,620,620,620,113
|
|
20230804,125000,78545083,620,620,620,620,0
|
|
20230804,124900,78545083,620,620,620,620,1852
|
|
20230804,124800,77396843,618,618,618,618,38
|
|
20230804,124700,77373359,618,618,618,618,22
|
|
20230804,124600,77359763,618,617,618,617,513
|
|
20230804,124500,77042842,618,618,618,618,100
|
|
20230804,124400,76981042,618,618,618,618,100
|
|
20230804,124300,76919242,617,618,618,617,86
|
|
20230804,124200,76866097,618,618,618,618,3
|
|
20230804,124100,76864243,618,618,618,618,14
|
|
20230804,124000,76855591,617,617,617,617,0
|
|
20230804,123900,76855591,617,617,617,617,0
|
|
20230804,123800,76855591,617,617,617,617,1
|
|
20230804,123700,76854974,617,617,617,617,1
|
|
20230804,123600,76854357,617,617,617,617,34
|
|
20230804,123500,76833379,620,620,620,620,0
|
|
20230804,123400,76833379,620,620,620,620,0
|
|
20230804,123300,76833379,620,620,620,620,0
|
|
20230804,123200,76833379,620,620,620,620,2
|
|
20230804,123100,76832139,618,618,618,618,0
|
|
20230804,123000,76832139,618,618,618,618,0
|
|
20230804,122900,76832139,618,618,618,618,9
|
|
20230804,122800,76826577,619,619,619,619,0
|
|
20230804,122700,76826577,619,619,619,619,0
|
|
20230804,122600,76826577,619,619,619,619,0
|
|
20230804,122500,76826577,619,619,619,619,100
|
|
20230804,122400,76764677,616,616,616,616,1040
|
|
20230804,122300,76124037,616,618,618,616,2
|
|
20230804,122200,76122803,618,618,618,618,0
|
|
20230804,122100,76122803,618,618,618,618,0
|
|
20230804,122000,76122803,618,618,618,618,0
|
|
20230804,121900,76122803,618,618,618,618,9
|
|
20230804,121800,76117241,616,616,616,616,0
|
|
20230804,121700,76117241,616,617,617,616,879
|
|
20230804,121600,75575677,618,618,618,618,2
|
|
20230804,121500,75574441,618,618,618,618,0
|
|
20230804,121400,75574441,618,622,622,618,2148
|
|
20230804,121300,74242831,622,622,622,622,2363
|
|
20230804,121200,72773045,623,623,623,623,0
|
|
20230804,121100,72773045,623,623,623,623,0
|
|
20230804,121000,72773045,623,623,623,623,0
|
|
20230804,120900,72773045,623,623,623,623,1
|
|
20230804,120800,72772422,623,623,623,623,219
|
|
20230804,120700,72635985,622,622,622,622,0
|
|
20230804,120600,72635985,622,622,622,622,0
|
|
20230804,120500,72635985,622,622,622,622,76
|
|
20230804,120400,72588713,624,624,624,624,0
|
|
20230804,120300,72588713,624,624,625,624,26
|
|
20230804,120200,72572488,624,622,624,622,2501
|
|
20230804,120100,71016864,620,620,620,620,7
|
|
20230804,120000,71012524,620,620,620,620,1
|
|
20230804,115900,71011904,618,618,618,618,57
|
|
20230804,115800,70976678,620,620,620,620,0
|
|
20230804,115700,70976678,620,620,620,620,0
|
|
20230804,115600,70976678,620,620,620,620,0
|
|
20230804,115500,70976678,620,620,620,620,75
|
|
20230804,115400,70930178,618,618,618,618,0
|
|
20230804,115300,70930178,618,618,618,618,0
|
|
20230804,115200,70930178,618,618,618,618,0
|
|
20230804,115100,70930178,618,618,618,618,0
|
|
20230804,115000,70930178,618,618,618,618,0
|
|
20230804,114900,70930178,618,618,618,618,0
|
|
20230804,114800,70930178,618,618,618,618,3
|
|
20230804,114700,70928324,618,618,618,618,0
|
|
20230804,114600,70928324,618,618,618,618,0
|
|
20230804,114500,70928324,618,618,618,618,0
|
|
20230804,114400,70928324,618,618,618,618,8
|
|
20230804,114300,70923380,618,618,618,618,0
|
|
20230804,114200,70923380,618,618,618,618,0
|
|
20230804,114100,70923380,618,618,618,618,0
|
|
20230804,114000,70923380,618,618,618,618,1
|
|
20230804,113900,70922762,617,617,617,617,0
|
|
20230804,113800,70922762,617,617,617,617,2
|
|
20230804,113700,70921528,616,616,616,616,0
|
|
20230804,113600,70921528,616,616,616,616,0
|
|
20230804,113500,70921528,616,616,616,616,0
|
|
20230804,113400,70921528,616,616,616,616,0
|
|
20230804,113300,70921528,616,616,616,616,0
|
|
20230804,113200,70921528,616,616,616,616,0
|
|
20230804,113100,70921528,616,617,617,616,9591
|
|
20230804,113000,65012767,617,617,617,617,0
|
|
20230804,112900,65012767,617,617,617,617,10
|
|
20230804,112800,65006597,617,617,617,617,8
|
|
20230804,112700,65001661,617,617,618,617,219
|
|
20230804,112600,64866328,617,617,617,617,10
|
|
20230804,112500,64860158,617,617,617,617,20
|
|
20230804,112400,64847818,617,617,617,616,259
|
|
20230804,112300,64688065,617,618,618,617,300
|
|
20230804,112200,64502865,618,618,618,618,0
|
|
20230804,112100,64502865,618,618,618,618,0
|
|
20230804,112000,64502865,618,618,618,618,9
|
|
20230804,111900,64497303,618,618,618,618,0
|
|
20230804,111800,64497303,618,616,618,616,218
|
|
20230804,111700,64362815,617,617,617,617,100
|
|
20230804,111600,64301115,617,617,617,617,202
|
|
20230804,111500,64176481,617,617,617,617,1377
|
|
20230804,111400,63326872,619,619,619,619,0
|
|
20230804,111300,63326872,619,619,619,619,0
|
|
20230804,111200,63326872,619,619,619,619,0
|
|
20230804,111100,63326872,619,619,619,619,0
|
|
20230804,111000,63326872,619,619,619,619,0
|
|
20230804,110900,63326872,619,619,619,619,5
|
|
20230804,110800,63323777,618,618,618,618,5
|
|
20230804,110700,63320687,618,618,618,618,0
|
|
20230804,110600,63320687,618,619,619,618,812
|
|
20230804,110500,62818343,620,620,620,620,0
|
|
20230804,110400,62818343,620,620,620,620,100
|
|
20230804,110300,62756343,619,619,619,619,0
|
|
20230804,110200,62756343,619,619,619,619,120
|
|
20230804,110100,62682063,619,619,619,619,0
|
|
20230804,110000,62682063,619,619,619,619,0
|
|
20230804,105900,62682063,619,619,619,619,0
|
|
20230804,105800,62682063,619,619,619,619,0
|
|
20230804,105700,62682063,619,619,619,619,0
|
|
20230804,105600,62682063,619,620,620,619,851
|
|
20230804,105500,62155194,619,620,620,619,1054
|
|
20230804,105400,61502714,620,620,620,620,409
|
|
20230804,105300,61249134,619,619,619,619,154
|
|
20230804,105200,61153808,620,620,620,620,0
|
|
20230804,105100,61153808,620,620,620,620,10
|
|
20230804,105000,61147608,620,620,620,620,0
|
|
20230804,104900,61147608,620,620,620,620,5351
|
|
20230804,104800,57829988,620,620,620,620,0
|
|
20230804,104700,57829988,620,620,620,620,0
|
|
20230804,104600,57829988,620,620,620,620,297
|
|
20230804,104500,57645848,620,620,620,620,0
|
|
20230804,104400,57645848,620,620,620,620,2190
|
|
20230804,104300,56288048,620,620,620,620,0
|
|
20230804,104200,56288048,620,620,620,620,0
|
|
20230804,104100,56288048,620,620,620,620,0
|
|
20230804,104000,56288048,620,620,620,620,0
|
|
20230804,103900,56288048,620,620,620,620,20
|
|
20230804,103800,56275648,624,624,624,624,0
|
|
20230804,103700,56275648,624,624,624,624,0
|
|
20230804,103600,56275648,624,624,624,624,1
|
|
20230804,103500,56275024,620,620,620,620,1600
|
|
20230804,103400,55283024,620,620,620,620,0
|
|
20230804,103300,55283024,620,620,620,620,0
|
|
20230804,103200,55283024,620,620,620,620,0
|
|
20230804,103100,55283024,620,620,620,620,7
|
|
20230804,103000,55278684,620,620,620,620,0
|
|
20230804,102900,55278684,620,621,621,620,88
|
|
20230804,102800,55224098,620,620,620,620,0
|
|
20230804,102700,55224098,620,620,620,620,0
|
|
20230804,102600,55224098,620,624,625,620,3582
|
|
20230804,102500,53001919,624,624,624,624,1
|
|
20230804,102400,53001295,621,621,621,621,0
|
|
20230804,102300,53001295,621,621,621,621,1865
|
|
20230804,102200,51843130,621,621,621,621,0
|
|
20230804,102100,51843130,621,621,621,621,176
|
|
20230804,102000,51733834,624,624,624,624,1
|
|
20230804,101900,51733210,622,622,622,622,82
|
|
20230804,101800,51682206,622,622,622,622,1
|
|
20230804,101700,51681584,625,625,625,625,0
|
|
20230804,101600,51681584,625,625,625,625,0
|
|
20230804,101500,51681584,625,625,625,625,0
|
|
20230804,101400,51681584,625,625,625,625,0
|
|
20230804,101300,51681584,625,625,625,625,3
|
|
20230804,101200,51679709,625,625,625,625,0
|
|
20230804,101100,51679709,625,629,629,625,40
|
|
20230804,101000,51654629,629,630,630,629,11
|
|
20230804,100900,51647703,629,629,629,629,0
|
|
20230804,100800,51647703,629,629,629,629,0
|
|
20230804,100700,51647703,629,629,629,629,1391
|
|
20230804,100600,50772764,629,629,629,629,195
|
|
20230804,100500,50650109,629,625,629,624,22460
|
|
20230804,100400,36612526,624,624,624,624,2269
|
|
20230804,100300,35196670,624,622,624,622,191
|
|
20230804,100200,35077547,624,624,624,624,2
|
|
20230804,100100,35076299,624,624,624,624,2
|
|
20230804,100000,35075051,621,621,621,621,0
|
|
20230804,095900,35075051,621,621,621,621,1
|
|
20230804,095800,35074430,621,621,621,621,53
|
|
20230804,095700,35041517,621,621,621,621,62
|
|
20230804,095600,35003015,621,621,621,621,63
|
|
20230804,095500,34963892,623,619,623,619,4030
|
|
20230804,095400,32463323,619,620,620,619,672
|
|
20230804,095300,32046728,623,623,623,623,0
|
|
20230804,095200,32046728,623,623,623,623,0
|
|
20230804,095100,32046728,623,623,623,623,0
|
|
20230804,095000,32046728,623,622,623,622,52
|
|
20230804,094900,32014335,621,621,621,621,2
|
|
20230804,094800,32013093,621,621,621,621,1
|
|
20230804,094700,32012472,621,621,621,621,0
|
|
20230804,094600,32012472,621,621,621,621,29
|
|
20230804,094500,31994463,622,622,622,622,0
|
|
20230804,094400,31994463,622,622,622,622,0
|
|
20230804,094300,31994463,622,622,622,622,0
|
|
20230804,094200,31994463,622,622,622,622,2
|
|
20230804,094100,31993219,620,620,620,620,142
|
|
20230804,094000,31905179,623,623,623,623,0
|
|
20230804,093900,31905179,623,623,623,623,0
|
|
20230804,093800,31905179,623,623,623,623,7
|
|
20230804,093700,31900818,623,623,623,623,1
|
|
20230804,093600,31900195,623,623,623,623,0
|
|
20230804,093500,31900195,623,623,623,622,25
|
|
20230804,093400,31884621,622,622,622,622,26
|
|
20230804,093300,31868449,622,622,622,622,0
|
|
20230804,093200,31868449,622,623,623,622,324
|
|
20230804,093100,31666611,623,623,623,623,82
|
|
20230804,093000,31615525,623,623,623,623,7
|
|
20230804,092900,31611164,620,620,620,620,0
|
|
20230804,092800,31611164,620,619,620,619,5890
|
|
20230804,092700,27960164,619,619,619,619,0
|
|
20230804,092600,27960164,619,617,619,617,18
|
|
20230804,092500,27949024,619,619,619,619,0
|
|
20230804,092400,27949024,619,619,619,619,0
|
|
20230804,092300,27949024,619,618,619,618,1000
|
|
20230804,092200,27330130,619,619,619,619,200
|
|
20230804,092100,27206330,619,618,620,618,2691
|
|
20230804,092000,25539815,619,619,619,619,100
|
|
20230804,091900,25477915,619,619,619,619,0
|
|
20230804,091800,25477915,619,619,619,619,0
|
|
20230804,091700,25477915,619,616,619,616,200
|
|
20230804,091600,25354535,616,616,620,616,539
|
|
20230804,091500,25021911,616,620,621,616,1105
|
|
20230804,091400,24337084,625,625,625,625,21
|
|
20230804,091300,24323959,620,620,620,619,12643
|
|
20230804,091200,16497451,620,622,622,620,2922
|
|
20230804,091100,14680341,625,623,625,623,1417
|
|
20230804,091000,13796532,613,618,618,613,7333
|
|
20230804,090900,9285520,617,617,617,617,2
|
|
20230804,090800,9284286,617,618,618,617,400
|
|
20230804,090700,9037398,617,620,620,617,2000
|
|
20230804,090600,7802153,624,624,624,624,6
|
|
20230804,090500,7798409,620,620,620,620,500
|
|
20230804,090400,7488409,621,622,622,621,24
|
|
20230804,090300,7473484,622,622,622,622,21
|
|
20230804,090200,7460422,620,622,622,620,253
|
|
20230804,090100,7303362,620,625,625,618,9532
|
|
20230804,090000,1391968,626,629,629,626,2213
|