621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191800,229166596,875,875,875,875,1597
|
|
20230802,191700,229166596,875,875,875,875,0
|
|
20230802,191600,229166596,875,875,875,875,0
|
|
20230802,191500,229166596,875,875,875,875,0
|
|
20230802,191400,229166596,875,875,875,875,0
|
|
20230802,191300,229166596,875,875,875,875,0
|
|
20230802,191200,229166596,875,875,875,875,0
|
|
20230802,191100,229166596,875,875,875,875,0
|
|
20230802,191000,229166596,875,875,875,875,0
|
|
20230802,190900,229166596,875,875,875,875,0
|
|
20230802,190800,229166596,875,875,875,875,0
|
|
20230802,190700,229166596,875,875,875,875,0
|
|
20230802,190600,229166596,875,875,875,875,0
|
|
20230802,190500,229166596,875,875,875,875,0
|
|
20230802,190400,229166596,875,875,875,875,0
|
|
20230802,190300,229166596,875,875,875,875,0
|
|
20230802,190200,229166596,875,875,875,875,0
|
|
20230802,190100,229166596,875,875,875,875,0
|
|
20230802,190000,229166596,875,875,875,875,0
|
|
20230802,185900,229166596,875,875,875,875,0
|
|
20230802,185800,229166596,875,875,875,875,0
|
|
20230802,185700,229166596,875,875,875,875,0
|
|
20230802,185600,229166596,875,875,875,875,0
|
|
20230802,185500,229166596,875,875,875,875,0
|
|
20230802,185400,229166596,875,875,875,875,0
|
|
20230802,185300,229166596,875,875,875,875,0
|
|
20230802,185200,229166596,875,875,875,875,0
|
|
20230802,185100,229166596,875,875,875,875,0
|
|
20230802,185000,229166596,875,875,875,875,0
|
|
20230802,184900,229166596,875,875,875,875,0
|
|
20230802,184800,229166596,875,875,875,875,1597
|
|
20230802,184700,229166596,875,875,875,875,0
|
|
20230802,184600,229166596,875,875,875,875,0
|
|
20230802,184500,229166596,875,875,875,875,0
|
|
20230802,184400,229166596,875,875,875,875,0
|
|
20230802,184300,229166596,875,875,875,875,0
|
|
20230802,184200,229166596,875,875,875,875,0
|
|
20230802,184100,229166596,875,875,875,875,0
|
|
20230802,184000,229166596,875,875,875,875,0
|
|
20230802,183900,229166596,875,875,875,875,0
|
|
20230802,183800,229166596,875,875,875,875,0
|
|
20230802,183700,229166596,875,875,875,875,0
|
|
20230802,183600,229166596,875,875,875,875,0
|
|
20230802,183500,229166596,875,875,875,875,0
|
|
20230802,183400,229166596,875,875,875,875,0
|
|
20230802,183300,229166596,875,875,875,875,0
|
|
20230802,183200,229166596,875,875,875,875,0
|
|
20230802,183100,229166596,875,875,875,875,0
|
|
20230802,183000,229166596,875,875,875,875,0
|
|
20230802,182900,229166596,875,875,875,875,0
|
|
20230802,182800,229166596,875,875,875,875,0
|
|
20230802,182700,229166596,875,875,875,875,0
|
|
20230802,182600,229166596,875,875,875,875,0
|
|
20230802,182500,229166596,875,875,875,875,0
|
|
20230802,182400,229166596,875,875,875,875,0
|
|
20230802,182300,229166596,875,875,875,875,0
|
|
20230802,182200,229166596,875,875,875,875,0
|
|
20230802,182100,229166596,875,875,875,875,0
|
|
20230802,182000,229166596,875,875,875,875,0
|
|
20230802,181900,229166596,875,875,875,875,0
|
|
20230802,181800,229166596,875,875,875,875,1597
|
|
20230802,181700,229166596,875,875,875,875,0
|
|
20230802,181600,229166596,875,875,875,875,0
|
|
20230802,181500,229166596,875,875,875,875,0
|
|
20230802,181400,229166596,875,875,875,875,0
|
|
20230802,181300,229166596,875,875,875,875,0
|
|
20230802,181200,229166596,875,875,875,875,0
|
|
20230802,181100,229166596,875,875,875,875,0
|
|
20230802,181000,229166596,875,875,875,875,0
|
|
20230802,180900,229166596,875,875,875,875,0
|
|
20230802,180800,229166596,875,875,875,875,0
|
|
20230802,180700,229166596,875,875,875,875,0
|
|
20230802,180600,229166596,875,875,875,875,0
|
|
20230802,180500,229166596,875,875,875,875,0
|
|
20230802,180400,229166596,875,875,875,875,0
|
|
20230802,180300,229166596,875,875,875,875,0
|
|
20230802,180200,229166596,875,875,875,875,0
|
|
20230802,180100,229166596,875,875,875,875,0
|
|
20230802,180000,229166596,875,875,875,875,0
|
|
20230802,175900,229166596,875,875,875,875,0
|
|
20230802,175800,229166596,875,875,875,875,0
|
|
20230802,175700,229166596,875,875,875,875,0
|
|
20230802,175600,229166596,875,875,875,875,0
|
|
20230802,175500,229166596,875,875,875,875,0
|
|
20230802,175400,229166596,875,875,875,875,0
|
|
20230802,175300,229166596,875,875,875,875,0
|
|
20230802,175200,229166596,875,875,875,875,0
|
|
20230802,175100,229166596,875,875,875,875,0
|
|
20230802,175000,229166596,875,875,875,875,0
|
|
20230802,174900,229166596,875,875,875,875,0
|
|
20230802,174800,229166596,875,875,875,875,1597
|
|
20230802,174700,229166596,875,875,875,875,0
|
|
20230802,174600,229166596,875,875,875,875,0
|
|
20230802,174500,229166596,875,875,875,875,0
|
|
20230802,174400,229166596,875,875,875,875,0
|
|
20230802,174300,229166596,875,875,875,875,0
|
|
20230802,174200,229166596,875,875,875,875,0
|
|
20230802,174100,229166596,875,875,875,875,0
|
|
20230802,174000,229166596,875,875,875,875,0
|
|
20230802,173900,229166596,875,875,875,875,0
|
|
20230802,173800,229166596,875,875,875,875,0
|
|
20230802,173700,229166596,875,875,875,875,0
|
|
20230802,173600,229166596,875,875,875,875,0
|
|
20230802,173500,229166596,875,875,875,875,0
|
|
20230802,173400,229166596,875,875,875,875,0
|
|
20230802,173300,229166596,875,875,875,875,0
|
|
20230802,173200,229166596,875,875,875,875,0
|
|
20230802,173100,229166596,875,875,875,875,0
|
|
20230802,173000,229166596,875,875,875,875,0
|
|
20230802,172900,229166596,875,875,875,875,0
|
|
20230802,172800,229166596,875,875,875,875,0
|
|
20230802,172700,229166596,875,875,875,875,0
|
|
20230802,172600,229166596,875,875,875,875,0
|
|
20230802,172500,229166596,875,875,875,875,0
|
|
20230802,172400,229166596,875,875,875,875,0
|
|
20230802,172300,229166596,875,875,875,875,0
|
|
20230802,172200,229166596,875,875,875,875,0
|
|
20230802,172100,229166596,875,875,875,875,0
|
|
20230802,172000,229166596,875,875,875,875,0
|
|
20230802,171900,229166596,875,875,875,875,0
|
|
20230802,171800,229166596,875,875,875,875,1597
|
|
20230802,171700,229166596,875,875,875,875,0
|
|
20230802,171600,229166596,875,875,875,875,0
|
|
20230802,171500,229166596,875,875,875,875,0
|
|
20230802,171400,229166596,875,875,875,875,0
|
|
20230802,171300,229166596,875,875,875,875,0
|
|
20230802,171200,229166596,875,875,875,875,0
|
|
20230802,171100,229166596,875,875,875,875,0
|
|
20230802,171000,229166596,875,875,875,875,0
|
|
20230802,170900,229166596,875,875,875,875,0
|
|
20230802,170800,229166596,875,875,875,875,0
|
|
20230802,170700,229166596,875,875,875,875,0
|
|
20230802,170600,229166596,875,875,875,875,0
|
|
20230802,170500,229166596,875,875,875,875,0
|
|
20230802,170400,229166596,875,875,875,875,0
|
|
20230802,170300,229166596,875,875,875,875,0
|
|
20230802,170200,229166596,875,875,875,875,0
|
|
20230802,170100,229166596,875,875,875,875,0
|
|
20230802,170000,229166596,875,875,875,875,0
|
|
20230802,165900,229166596,875,875,875,875,0
|
|
20230802,165800,229166596,875,875,875,875,0
|
|
20230802,165700,229166596,875,875,875,875,0
|
|
20230802,165600,229166596,875,875,875,875,0
|
|
20230802,165500,229166596,875,875,875,875,0
|
|
20230802,165400,229166596,875,875,875,875,0
|
|
20230802,165300,229166596,875,875,875,875,0
|
|
20230802,165200,229166596,875,875,875,875,0
|
|
20230802,165100,229166596,875,875,875,875,0
|
|
20230802,165000,229166596,875,875,875,875,0
|
|
20230802,164900,229166596,875,875,875,875,0
|
|
20230802,164800,229166596,875,875,875,875,1597
|
|
20230802,164700,229166596,875,875,875,875,0
|
|
20230802,164600,229166596,875,875,875,875,0
|
|
20230802,164500,229166596,875,875,875,875,0
|
|
20230802,164400,229166596,875,875,875,875,0
|
|
20230802,164300,229166596,875,875,875,875,0
|
|
20230802,164200,229166596,875,875,875,875,0
|
|
20230802,164100,229166596,875,875,875,875,0
|
|
20230802,164000,229166596,875,875,875,875,0
|
|
20230802,163900,229166596,875,875,875,875,0
|
|
20230802,163800,229166596,875,875,875,875,0
|
|
20230802,163700,229166596,875,875,875,875,0
|
|
20230802,163600,229166596,875,875,875,875,0
|
|
20230802,163500,229166596,875,875,875,875,0
|
|
20230802,163400,229166596,875,875,875,875,0
|
|
20230802,163300,229166596,875,875,875,875,0
|
|
20230802,163200,229166596,875,875,875,875,0
|
|
20230802,163100,229166596,875,875,875,875,0
|
|
20230802,163000,229166596,875,875,875,875,0
|
|
20230802,162900,229166596,875,875,875,875,0
|
|
20230802,162800,229166596,875,875,875,875,0
|
|
20230802,162700,229166596,875,875,875,875,0
|
|
20230802,162600,229166596,875,875,875,875,0
|
|
20230802,162500,229166596,875,875,875,875,0
|
|
20230802,162400,229166596,875,875,875,875,0
|
|
20230802,162300,229166596,875,875,875,875,0
|
|
20230802,162200,229166596,875,875,875,875,0
|
|
20230802,162100,229166596,875,875,875,875,0
|
|
20230802,162000,229166596,875,875,875,875,0
|
|
20230802,161900,229166596,875,875,875,875,0
|
|
20230802,161800,229166596,875,875,875,875,1597
|
|
20230802,161700,229166596,875,875,875,875,0
|
|
20230802,161600,229166596,875,875,875,875,0
|
|
20230802,161500,229166596,875,875,875,875,0
|
|
20230802,161400,229166596,875,875,875,875,0
|
|
20230802,161300,229166596,875,875,875,875,0
|
|
20230802,161200,229166596,875,875,875,875,0
|
|
20230802,161100,229166596,875,875,875,875,0
|
|
20230802,161000,229166596,875,875,875,875,0
|
|
20230802,160900,229166596,875,875,875,875,0
|
|
20230802,160800,229166596,875,875,875,875,0
|
|
20230802,160700,229166596,875,875,875,875,0
|
|
20230802,160600,229166596,875,875,875,875,0
|
|
20230802,160500,229166596,875,875,875,875,0
|
|
20230802,160400,229166596,875,875,875,875,0
|
|
20230802,160300,229166596,875,875,875,875,0
|
|
20230802,160200,229166596,875,875,875,875,0
|
|
20230802,160100,229166596,875,875,875,875,0
|
|
20230802,160000,229166596,875,875,875,875,0
|
|
20230802,155900,229166596,875,875,875,875,0
|
|
20230802,155800,229166596,875,875,875,875,0
|
|
20230802,155700,229166596,875,875,875,875,0
|
|
20230802,155600,229166596,875,875,875,875,0
|
|
20230802,155500,229166596,875,875,875,875,0
|
|
20230802,155400,229166596,875,875,875,875,0
|
|
20230802,155300,229166596,875,875,875,875,0
|
|
20230802,155200,229166596,875,875,875,875,0
|
|
20230802,155100,229166596,875,875,875,875,0
|
|
20230802,155000,229166596,875,875,875,875,0
|
|
20230802,154900,229166596,875,875,875,875,0
|
|
20230802,154800,229166596,875,875,875,875,1597
|
|
20230802,154700,229166596,875,875,875,875,0
|
|
20230802,154600,229166596,875,875,875,875,0
|
|
20230802,154500,229166596,875,875,875,875,0
|
|
20230802,154400,229166596,875,875,875,875,0
|
|
20230802,154300,229166596,875,875,875,875,0
|
|
20230802,154200,229166596,875,875,875,875,0
|
|
20230802,154100,229166596,875,875,875,875,0
|
|
20230802,154000,229166596,875,875,875,875,0
|
|
20230802,153900,229166596,875,875,875,875,0
|
|
20230802,153800,229166596,875,875,875,875,0
|
|
20230802,153700,229166596,875,875,875,875,0
|
|
20230802,153600,229166596,875,875,875,875,0
|
|
20230802,153500,229166596,875,875,875,875,0
|
|
20230802,153400,229166596,875,875,875,875,0
|
|
20230802,153300,229166596,875,875,875,875,0
|
|
20230802,153200,229166596,875,875,875,875,0
|
|
20230802,153100,229166596,875,875,875,875,0
|
|
20230802,153000,229166596,875,875,875,875,1597
|
|
20230802,152900,227769221,881,881,881,881,0
|
|
20230802,152800,227769221,881,881,881,881,0
|
|
20230802,152700,227769221,881,881,881,881,0
|
|
20230802,152600,227769221,881,881,881,881,0
|
|
20230802,152500,227769221,881,881,881,881,0
|
|
20230802,152400,227769221,881,881,881,881,0
|
|
20230802,152300,227769221,881,881,881,881,0
|
|
20230802,152200,227769221,881,881,881,881,0
|
|
20230802,152100,227769221,881,881,881,881,0
|
|
20230802,152000,227769221,881,881,881,881,0
|
|
20230802,151900,227769221,881,880,881,880,7
|
|
20230802,151800,227763055,881,881,881,881,50
|
|
20230802,151700,227719005,884,884,884,884,0
|
|
20230802,151600,227719005,884,884,884,884,0
|
|
20230802,151500,227719005,884,884,884,884,0
|
|
20230802,151400,227719005,884,884,884,884,7
|
|
20230802,151300,227712817,884,884,884,884,2
|
|
20230802,151200,227711049,875,884,884,875,1502
|
|
20230802,151100,226395302,875,884,884,875,12
|
|
20230802,151000,226384763,874,875,875,874,2921
|
|
20230802,150900,223828889,875,875,875,875,0
|
|
20230802,150800,223828889,875,875,875,875,18
|
|
20230802,150700,223813139,875,875,875,875,0
|
|
20230802,150600,223813139,875,875,875,875,0
|
|
20230802,150500,223813139,875,875,875,875,0
|
|
20230802,150400,223813139,875,875,875,875,63
|
|
20230802,150300,223758014,874,874,874,874,0
|
|
20230802,150200,223758014,874,876,876,874,2
|
|
20230802,150100,223756264,884,884,884,875,54
|
|
20230802,150000,223708537,884,884,884,884,21
|
|
20230802,145900,223689973,884,886,886,884,18
|
|
20230802,145800,223674055,875,875,875,875,0
|
|
20230802,145700,223674055,875,876,876,875,3000
|
|
20230802,145600,221049054,875,877,877,875,4000
|
|
20230802,145500,217547053,887,887,887,887,0
|
|
20230802,145400,217547053,887,886,887,886,10000
|
|
20230802,145300,208677378,875,887,887,875,50000
|
|
20230802,145200,164878999,890,889,890,889,61
|
|
20230802,145100,164824767,890,887,890,887,187
|
|
20230802,145000,164658619,890,887,890,887,749
|
|
20230802,144900,163994096,888,888,888,888,0
|
|
20230802,144800,163994096,888,888,888,888,0
|
|
20230802,144700,163994096,888,883,888,883,100
|
|
20230802,144600,163905350,890,890,890,890,0
|
|
20230802,144500,163905350,890,890,890,890,0
|
|
20230802,144400,163905350,890,890,890,890,0
|
|
20230802,144300,163905350,890,881,890,881,72
|
|
20230802,144200,163841787,882,882,882,882,0
|
|
20230802,144100,163841787,882,882,882,882,0
|
|
20230802,144000,163841787,882,882,882,882,0
|
|
20230802,143900,163841787,882,882,882,882,0
|
|
20230802,143800,163841787,882,882,882,882,0
|
|
20230802,143700,163841787,882,882,882,882,0
|
|
20230802,143600,163841787,882,882,882,882,0
|
|
20230802,143500,163841787,882,882,882,882,0
|
|
20230802,143400,163841787,882,882,882,882,0
|
|
20230802,143300,163841787,882,882,882,882,64
|
|
20230802,143200,163785339,887,887,887,887,0
|
|
20230802,143100,163785339,887,887,887,887,0
|
|
20230802,143000,163785339,887,887,887,887,0
|
|
20230802,142900,163785339,887,887,887,887,0
|
|
20230802,142800,163785339,887,875,890,874,228
|
|
20230802,142700,163585741,871,871,871,871,0
|
|
20230802,142600,163585741,871,871,871,871,0
|
|
20230802,142500,163585741,871,871,871,871,0
|
|
20230802,142400,163585741,871,870,871,870,62
|
|
20230802,142300,163531796,868,868,868,868,0
|
|
20230802,142200,163531796,868,868,868,868,1500
|
|
20230802,142100,162229796,870,870,870,870,698
|
|
20230802,142000,161622536,869,869,869,869,133
|
|
20230802,141900,161506959,868,868,868,868,45
|
|
20230802,141800,161467899,868,868,868,868,0
|
|
20230802,141700,161467899,868,868,868,867,211
|
|
20230802,141600,161284790,867,864,867,864,4065
|
|
20230802,141500,157764368,865,866,866,864,68
|
|
20230802,141400,157705486,866,866,866,866,0
|
|
20230802,141300,157705486,866,866,866,866,0
|
|
20230802,141200,157705486,866,866,866,866,0
|
|
20230802,141100,157705486,866,866,866,866,0
|
|
20230802,141000,157705486,866,866,866,866,0
|
|
20230802,140900,157705486,866,866,866,866,18
|
|
20230802,140800,157689898,867,867,867,867,0
|
|
20230802,140700,157689898,867,867,867,867,120
|
|
20230802,140600,157585858,864,864,864,864,0
|
|
20230802,140500,157585858,864,864,864,864,0
|
|
20230802,140400,157585858,864,864,864,864,0
|
|
20230802,140300,157585858,864,864,864,864,0
|
|
20230802,140200,157585858,864,864,864,864,0
|
|
20230802,140100,157585858,864,864,864,864,1
|
|
20230802,140000,157584994,870,870,870,870,0
|
|
20230802,135900,157584994,870,870,870,870,343
|
|
20230802,135800,157286584,870,870,870,870,0
|
|
20230802,135700,157286584,870,870,870,870,0
|
|
20230802,135600,157286584,870,869,870,869,64
|
|
20230802,135500,157230951,870,870,870,870,0
|
|
20230802,135400,157230951,870,869,870,868,164
|
|
20230802,135300,157088475,868,867,868,867,501
|
|
20230802,135200,156653885,864,864,864,864,1
|
|
20230802,135100,156653021,866,866,866,866,10
|
|
20230802,135000,156644361,866,866,866,866,2
|
|
20230802,134900,156642629,865,865,865,865,0
|
|
20230802,134800,156642629,865,864,865,864,4
|
|
20230802,134700,156639170,867,867,867,867,1
|
|
20230802,134600,156638303,864,863,864,863,32
|
|
20230802,134500,156610662,862,863,863,862,54
|
|
20230802,134400,156564063,867,861,867,860,124
|
|
20230802,134300,156456726,870,867,870,859,1421
|
|
20230802,134200,155221630,860,859,860,859,1924
|
|
20230802,134100,153567060,859,859,859,859,17
|
|
20230802,134000,153552457,860,866,866,860,18427
|
|
20230802,133900,137664379,869,867,869,867,4042
|
|
20230802,133800,134152195,869,867,869,867,152
|
|
20230802,133700,134020283,867,868,868,867,1392
|
|
20230802,133600,132812121,869,868,869,868,62
|
|
20230802,133500,132758302,869,869,869,869,1373
|
|
20230802,133400,131565165,869,869,869,869,317
|
|
20230802,133300,131289692,869,869,869,869,302
|
|
20230802,133200,131027254,870,874,875,870,8362
|
|
20230802,133100,123741266,874,874,874,874,0
|
|
20230802,133000,123741266,874,874,874,874,0
|
|
20230802,132900,123741266,874,874,874,874,0
|
|
20230802,132800,123741266,874,874,874,874,1
|
|
20230802,132700,123740392,873,873,873,873,0
|
|
20230802,132600,123740392,873,873,873,873,0
|
|
20230802,132500,123740392,873,873,873,873,0
|
|
20230802,132400,123740392,873,873,873,873,0
|
|
20230802,132300,123740392,873,873,873,873,0
|
|
20230802,132200,123740392,873,873,873,873,0
|
|
20230802,132100,123740392,873,873,873,873,2
|
|
20230802,132000,123738646,873,873,873,873,2
|
|
20230802,131900,123736900,875,874,875,874,74
|
|
20230802,131800,123672163,873,873,873,873,0
|
|
20230802,131700,123672163,873,873,873,873,300
|
|
20230802,131600,123410263,873,873,873,873,0
|
|
20230802,131500,123410263,873,873,873,873,0
|
|
20230802,131400,123410263,873,873,873,873,0
|
|
20230802,131300,123410263,873,873,873,873,0
|
|
20230802,131200,123410263,873,873,873,873,0
|
|
20230802,131100,123410263,873,873,873,873,106
|
|
20230802,131000,123317725,873,873,873,873,1
|
|
20230802,130900,123316852,872,872,872,872,0
|
|
20230802,130800,123316852,872,872,872,872,6
|
|
20230802,130700,123311620,874,874,874,874,94
|
|
20230802,130600,123229464,874,874,874,874,65
|
|
20230802,130500,123172654,874,874,874,874,0
|
|
20230802,130400,123172654,874,874,874,874,0
|
|
20230802,130300,123172654,874,874,874,874,0
|
|
20230802,130200,123172654,874,874,874,874,0
|
|
20230802,130100,123172654,874,874,874,874,65
|
|
20230802,130000,123115844,874,874,874,874,1
|
|
20230802,125900,123114970,874,874,874,874,0
|
|
20230802,125800,123114970,874,874,874,874,0
|
|
20230802,125700,123114970,874,874,874,874,0
|
|
20230802,125600,123114970,874,874,874,874,0
|
|
20230802,125500,123114970,874,874,874,874,1
|
|
20230802,125400,123114096,872,873,873,872,1087
|
|
20230802,125300,122166231,875,875,875,875,0
|
|
20230802,125200,122166231,875,875,875,875,0
|
|
20230802,125100,122166231,875,875,875,875,1
|
|
20230802,125000,122165356,873,874,874,873,46
|
|
20230802,124900,122125180,875,875,875,875,0
|
|
20230802,124800,122125180,875,875,875,875,0
|
|
20230802,124700,122125180,875,875,875,875,0
|
|
20230802,124600,122125180,875,875,875,875,0
|
|
20230802,124500,122125180,875,875,875,875,0
|
|
20230802,124400,122125180,875,875,875,875,0
|
|
20230802,124300,122125180,875,875,875,875,65
|
|
20230802,124200,122068305,873,872,873,872,192
|
|
20230802,124100,121900815,872,872,872,872,0
|
|
20230802,124000,121900815,872,872,872,872,0
|
|
20230802,123900,121900815,872,872,872,872,0
|
|
20230802,123800,121900815,872,872,872,872,0
|
|
20230802,123700,121900815,872,872,872,872,0
|
|
20230802,123600,121900815,872,872,872,872,0
|
|
20230802,123500,121900815,872,872,872,872,0
|
|
20230802,123400,121900815,872,872,872,872,0
|
|
20230802,123300,121900815,872,872,872,872,0
|
|
20230802,123200,121900815,872,872,872,872,0
|
|
20230802,123100,121900815,872,872,872,872,100
|
|
20230802,123000,121813615,870,870,870,870,0
|
|
20230802,122900,121813615,870,870,870,870,0
|
|
20230802,122800,121813615,870,870,870,870,1000
|
|
20230802,122700,120943615,870,870,870,870,12
|
|
20230802,122600,120933175,870,872,872,870,3000
|
|
20230802,122500,118322916,878,878,878,878,0
|
|
20230802,122400,118322916,878,878,878,878,65
|
|
20230802,122300,118265846,878,878,878,878,0
|
|
20230802,122200,118265846,878,878,878,878,0
|
|
20230802,122100,118265846,878,878,878,878,1
|
|
20230802,122000,118264968,872,872,872,872,0
|
|
20230802,121900,118264968,872,873,873,872,1418
|
|
20230802,121800,117027072,873,873,873,873,0
|
|
20230802,121700,117027072,873,873,873,873,0
|
|
20230802,121600,117027072,873,879,879,873,627
|
|
20230802,121500,116479017,873,873,873,873,0
|
|
20230802,121400,116479017,873,873,873,873,0
|
|
20230802,121300,116479017,873,873,873,873,14
|
|
20230802,121200,116466795,874,878,878,874,499
|
|
20230802,121100,116028745,879,879,879,879,0
|
|
20230802,121000,116028745,879,879,879,879,0
|
|
20230802,120900,116028745,879,879,879,879,4
|
|
20230802,120800,116025229,878,878,878,878,0
|
|
20230802,120700,116025229,878,874,878,874,125
|
|
20230802,120600,115915483,879,878,879,878,561
|
|
20230802,120500,115422568,874,874,874,874,1142
|
|
20230802,120400,114424460,874,874,874,874,0
|
|
20230802,120300,114424460,874,874,874,874,0
|
|
20230802,120200,114424460,874,874,874,874,307
|
|
20230802,120100,114156142,874,874,874,874,0
|
|
20230802,120000,114156142,874,874,874,874,0
|
|
20230802,115900,114156142,874,874,874,874,3000
|
|
20230802,115800,111534142,873,873,873,873,324
|
|
20230802,115700,111251290,872,872,872,872,494
|
|
20230802,115600,110820522,872,872,872,872,0
|
|
20230802,115500,110820522,872,872,872,872,0
|
|
20230802,115400,110820522,872,872,872,872,0
|
|
20230802,115300,110820522,872,872,872,872,0
|
|
20230802,115200,110820522,872,872,872,872,0
|
|
20230802,115100,110820522,872,872,872,872,0
|
|
20230802,115000,110820522,872,870,872,870,59
|
|
20230802,114900,110769111,870,870,870,870,11
|
|
20230802,114800,110759541,872,870,872,870,227
|
|
20230802,114700,110561747,871,871,871,871,65
|
|
20230802,114600,110505132,870,870,870,870,0
|
|
20230802,114500,110505132,870,870,870,870,20
|
|
20230802,114400,110487732,870,870,870,870,381
|
|
20230802,114300,110156262,870,870,870,870,164
|
|
20230802,114200,110013582,870,871,871,870,3160
|
|
20230802,114100,107263614,871,871,871,871,11
|
|
20230802,114000,107254033,871,871,871,871,49
|
|
20230802,113900,107211354,871,870,871,870,216
|
|
20230802,113800,107023262,870,870,870,870,1136
|
|
20230802,113700,106034942,870,870,870,870,77
|
|
20230802,113600,105967952,870,871,871,870,2077
|
|
20230802,113500,104159877,871,871,871,871,39
|
|
20230802,113400,104125908,871,871,871,871,77
|
|
20230802,113300,104058841,871,871,871,871,1000
|
|
20230802,113200,103187841,871,871,871,871,1103
|
|
20230802,113100,102227128,871,871,871,871,463
|
|
20230802,113000,101823855,870,870,870,870,1387
|
|
20230802,112900,100617165,870,869,870,869,170
|
|
20230802,112800,100469370,869,869,869,869,793
|
|
20230802,112700,99780253,869,870,870,869,2188
|
|
20230802,112600,97876888,870,870,870,870,2475
|
|
20230802,112500,95723638,871,871,871,871,859
|
|
20230802,112400,94975449,871,871,871,871,0
|
|
20230802,112300,94975449,871,871,871,871,0
|
|
20230802,112200,94975449,871,871,871,871,0
|
|
20230802,112100,94975449,871,871,871,871,0
|
|
20230802,112000,94975449,871,871,871,871,380
|
|
20230802,111900,94644469,871,871,871,871,366
|
|
20230802,111800,94325683,872,872,872,872,10000
|
|
20230802,111700,85605683,871,871,871,871,0
|
|
20230802,111600,85605683,871,871,871,871,0
|
|
20230802,111500,85605683,871,871,871,871,0
|
|
20230802,111400,85605683,871,871,871,871,0
|
|
20230802,111300,85605683,871,872,872,871,1105
|
|
20230802,111200,84643221,872,872,872,872,0
|
|
20230802,111100,84643221,872,872,872,872,45
|
|
20230802,111000,84603981,872,871,872,871,66
|
|
20230802,110900,84546430,871,871,871,871,0
|
|
20230802,110800,84546430,871,871,871,871,0
|
|
20230802,110700,84546430,871,871,871,871,0
|
|
20230802,110600,84546430,871,871,871,871,2
|
|
20230802,110500,84544688,871,871,871,871,1
|
|
20230802,110400,84543817,874,874,875,874,9884
|
|
20230802,110300,75905190,875,875,875,875,98
|
|
20230802,110200,75819440,876,876,876,876,0
|
|
20230802,110100,75819440,876,876,876,876,0
|
|
20230802,110000,75819440,876,876,876,876,0
|
|
20230802,105900,75819440,876,876,876,876,0
|
|
20230802,105800,75819440,876,876,876,876,0
|
|
20230802,105700,75819440,876,875,876,875,3
|
|
20230802,105600,75816814,875,875,875,875,9
|
|
20230802,105500,75808939,875,875,875,875,0
|
|
20230802,105400,75808939,875,875,875,875,0
|
|
20230802,105300,75808939,875,875,875,875,0
|
|
20230802,105200,75808939,875,872,875,872,2538
|
|
20230802,105100,73590118,871,871,871,871,0
|
|
20230802,105000,73590118,871,871,871,871,0
|
|
20230802,104900,73590118,871,871,871,871,0
|
|
20230802,104800,73590118,871,871,871,871,31
|
|
20230802,104700,73563117,870,871,871,870,600
|
|
20230802,104600,73041012,873,873,873,873,400
|
|
20230802,104500,72691812,873,873,873,873,0
|
|
20230802,104400,72691812,873,873,873,873,0
|
|
20230802,104300,72691812,873,872,873,872,648
|
|
20230802,104200,72126751,871,871,871,871,0
|
|
20230802,104100,72126751,871,871,871,871,0
|
|
20230802,104000,72126751,871,871,871,871,61
|
|
20230802,103900,72073620,870,869,870,869,20
|
|
20230802,103800,72056224,869,869,869,869,62
|
|
20230802,103700,72002346,869,869,869,869,65
|
|
20230802,103600,71945861,869,871,871,869,1041
|
|
20230802,103500,71040229,872,872,872,872,0
|
|
20230802,103400,71040229,872,872,872,872,65
|
|
20230802,103300,70983549,869,869,869,869,0
|
|
20230802,103200,70983549,869,869,869,869,0
|
|
20230802,103100,70983549,869,869,869,869,0
|
|
20230802,103000,70983549,869,869,869,869,0
|
|
20230802,102900,70983549,869,868,869,868,232
|
|
20230802,102800,70782008,868,871,871,868,1417
|
|
20230802,102700,69549424,871,871,871,871,429
|
|
20230802,102600,69175765,871,871,871,871,667
|
|
20230802,102500,68594808,869,870,870,869,375
|
|
20230802,102400,68268633,870,879,879,870,36984
|
|
20230802,102300,35999821,879,879,879,879,13
|
|
20230802,102200,35988394,880,880,880,880,0
|
|
20230802,102100,35988394,880,880,880,880,200
|
|
20230802,102000,35812394,880,878,880,878,101
|
|
20230802,101900,35723714,880,879,880,879,3
|
|
20230802,101800,35721076,878,878,878,878,200
|
|
20230802,101700,35545476,878,878,878,878,0
|
|
20230802,101600,35545476,878,881,881,878,561
|
|
20230802,101500,35052095,881,879,881,879,8956
|
|
20230802,101400,27170797,879,879,879,879,5
|
|
20230802,101300,27166402,879,880,880,879,133
|
|
20230802,101200,27049366,879,879,879,879,0
|
|
20230802,101100,27049366,879,879,879,879,0
|
|
20230802,101000,27049366,879,879,879,879,1
|
|
20230802,100900,27048487,879,879,879,879,1
|
|
20230802,100800,27047608,880,880,880,880,46
|
|
20230802,100700,27007128,879,879,879,879,7
|
|
20230802,100600,27000975,879,879,879,879,17
|
|
20230802,100500,26986032,879,879,880,879,147
|
|
20230802,100400,26856690,879,880,880,879,343
|
|
20230802,100300,26555164,880,880,880,880,30
|
|
20230802,100200,26528764,879,880,880,879,31
|
|
20230802,100100,26501485,880,881,881,880,1397
|
|
20230802,100000,25272017,880,885,885,880,10000
|
|
20230802,095900,16458694,885,885,885,885,0
|
|
20230802,095800,16458694,885,887,887,885,166
|
|
20230802,095700,16311617,890,891,891,888,4907
|
|
20230802,095600,11944294,892,893,893,892,1758
|
|
20230802,095500,10375661,893,893,893,893,0
|
|
20230802,095400,10375661,893,893,893,893,0
|
|
20230802,095300,10375661,893,893,893,893,1
|
|
20230802,095200,10374768,895,895,895,895,0
|
|
20230802,095100,10374768,895,893,895,893,1002
|
|
20230802,095000,9479980,893,893,893,893,0
|
|
20230802,094900,9479980,893,893,893,893,0
|
|
20230802,094800,9479980,893,893,893,893,0
|
|
20230802,094700,9479980,893,893,893,893,0
|
|
20230802,094600,9479980,893,893,893,893,0
|
|
20230802,094500,9479980,893,893,893,893,0
|
|
20230802,094400,9479980,893,893,893,893,1
|
|
20230802,094300,9479087,898,898,898,898,16
|
|
20230802,094200,9464719,898,898,898,898,0
|
|
20230802,094100,9464719,898,897,898,897,5
|
|
20230802,094000,9460233,893,893,893,893,0
|
|
20230802,093900,9460233,893,893,893,893,1
|
|
20230802,093800,9459340,898,897,898,897,101
|
|
20230802,093700,9368678,898,896,898,896,7
|
|
20230802,093600,9362398,898,898,898,898,30
|
|
20230802,093500,9335458,898,898,898,898,0
|
|
20230802,093400,9335458,898,898,898,898,0
|
|
20230802,093300,9335458,898,898,898,898,1
|
|
20230802,093200,9334560,898,898,898,898,0
|
|
20230802,093100,9334560,898,897,898,897,59
|
|
20230802,093000,9281635,897,897,897,897,43
|
|
20230802,092900,9243064,897,897,897,897,0
|
|
20230802,092800,9243064,897,897,897,897,0
|
|
20230802,092700,9243064,897,897,897,897,0
|
|
20230802,092600,9243064,897,897,897,897,1
|
|
20230802,092500,9242167,895,895,895,895,1
|
|
20230802,092400,9241272,897,897,897,897,0
|
|
20230802,092300,9241272,897,897,897,897,5
|
|
20230802,092200,9236787,897,896,897,896,4
|
|
20230802,092100,9233202,896,896,896,896,1
|
|
20230802,092000,9232306,897,895,897,892,68
|
|
20230802,091900,9171391,892,894,894,892,2
|
|
20230802,091800,9169605,892,892,892,892,1
|
|
20230802,091700,9168713,892,892,892,892,0
|
|
20230802,091600,9168713,892,892,892,892,1
|
|
20230802,091500,9167821,900,900,901,900,779
|
|
20230802,091400,8466720,900,897,900,892,3
|
|
20230802,091300,8464031,900,894,900,894,3
|
|
20230802,091200,8461340,891,891,891,891,0
|
|
20230802,091100,8461340,891,891,891,891,1
|
|
20230802,091000,8460449,900,891,900,891,131
|
|
20230802,090900,8343719,891,891,891,891,0
|
|
20230802,090800,8343719,891,891,891,891,0
|
|
20230802,090700,8343719,891,890,901,890,1563
|
|
20230802,090600,6952612,894,890,894,890,447
|
|
20230802,090500,6554516,890,890,890,889,49
|
|
20230802,090400,6510912,890,890,890,890,21
|
|
20230802,090300,6492222,889,897,898,889,2954
|
|
20230802,090200,3862712,898,891,898,891,468
|
|
20230802,090100,3442469,890,902,902,890,3818
|
|
20230802,090000,43404,903,905,905,903,48
|