619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,191600,261667996,651,651,651,651,1941
|
|
20230808,191500,261667996,651,651,651,651,0
|
|
20230808,191400,261667996,651,651,651,651,0
|
|
20230808,191300,261667996,651,651,651,651,0
|
|
20230808,191200,261667996,651,651,651,651,0
|
|
20230808,191100,261667996,651,651,651,651,0
|
|
20230808,191000,261667996,651,651,651,651,0
|
|
20230808,190900,261667996,651,651,651,651,0
|
|
20230808,190800,261667996,651,651,651,651,0
|
|
20230808,190700,261667996,651,651,651,651,0
|
|
20230808,190600,261667996,651,651,651,651,0
|
|
20230808,190500,261667996,651,651,651,651,0
|
|
20230808,190400,261667996,651,651,651,651,0
|
|
20230808,190300,261667996,651,651,651,651,0
|
|
20230808,190200,261667996,651,651,651,651,0
|
|
20230808,190100,261667996,651,651,651,651,0
|
|
20230808,190000,261667996,651,651,651,651,0
|
|
20230808,185900,261667996,651,651,651,651,0
|
|
20230808,185800,261667996,651,651,651,651,0
|
|
20230808,185700,261667996,651,651,651,651,0
|
|
20230808,185600,261667996,651,651,651,651,0
|
|
20230808,185500,261667996,651,651,651,651,0
|
|
20230808,185400,261667996,651,651,651,651,0
|
|
20230808,185300,261667996,651,651,651,651,0
|
|
20230808,185200,261667996,651,651,651,651,0
|
|
20230808,185100,261667996,651,651,651,651,0
|
|
20230808,185000,261667996,651,651,651,651,0
|
|
20230808,184900,261667996,651,651,651,651,0
|
|
20230808,184800,261667996,651,651,651,651,0
|
|
20230808,184700,261667996,651,651,651,651,0
|
|
20230808,184600,261667996,651,651,651,651,1941
|
|
20230808,184500,261667996,651,651,651,651,0
|
|
20230808,184400,261667996,651,651,651,651,0
|
|
20230808,184300,261667996,651,651,651,651,0
|
|
20230808,184200,261667996,651,651,651,651,0
|
|
20230808,184100,261667996,651,651,651,651,0
|
|
20230808,184000,261667996,651,651,651,651,0
|
|
20230808,183900,261667996,651,651,651,651,0
|
|
20230808,183800,261667996,651,651,651,651,0
|
|
20230808,183700,261667996,651,651,651,651,0
|
|
20230808,183600,261667996,651,651,651,651,0
|
|
20230808,183500,261667996,651,651,651,651,0
|
|
20230808,183400,261667996,651,651,651,651,0
|
|
20230808,183300,261667996,651,651,651,651,0
|
|
20230808,183200,261667996,651,651,651,651,0
|
|
20230808,183100,261667996,651,651,651,651,0
|
|
20230808,183000,261667996,651,651,651,651,0
|
|
20230808,182900,261667996,651,651,651,651,0
|
|
20230808,182800,261667996,651,651,651,651,0
|
|
20230808,182700,261667996,651,651,651,651,0
|
|
20230808,182600,261667996,651,651,651,651,0
|
|
20230808,182500,261667996,651,651,651,651,0
|
|
20230808,182400,261667996,651,651,651,651,0
|
|
20230808,182300,261667996,651,651,651,651,0
|
|
20230808,182200,261667996,651,651,651,651,0
|
|
20230808,182100,261667996,651,651,651,651,0
|
|
20230808,182000,261667996,651,651,651,651,0
|
|
20230808,181900,261667996,651,651,651,651,0
|
|
20230808,181800,261667996,651,651,651,651,0
|
|
20230808,181700,261667996,651,651,651,651,0
|
|
20230808,181600,261667996,651,651,651,651,1941
|
|
20230808,181500,261667996,651,651,651,651,0
|
|
20230808,181400,261667996,651,651,651,651,0
|
|
20230808,181300,261667996,651,651,651,651,0
|
|
20230808,181200,261667996,651,651,651,651,0
|
|
20230808,181100,261667996,651,651,651,651,0
|
|
20230808,181000,261667996,651,651,651,651,0
|
|
20230808,180900,261667996,651,651,651,651,0
|
|
20230808,180800,261667996,651,651,651,651,0
|
|
20230808,180700,261667996,651,651,651,651,0
|
|
20230808,180600,261667996,651,651,651,651,0
|
|
20230808,180500,261667996,651,651,651,651,0
|
|
20230808,180400,261667996,651,651,651,651,0
|
|
20230808,180300,261667996,651,651,651,651,0
|
|
20230808,180200,261667996,651,651,651,651,0
|
|
20230808,180100,261667996,651,651,651,651,0
|
|
20230808,180000,261667996,651,651,651,651,0
|
|
20230808,175900,261667996,651,651,651,651,0
|
|
20230808,175800,261667996,651,651,651,651,0
|
|
20230808,175700,261667996,651,651,651,651,0
|
|
20230808,175600,261667996,651,651,651,651,0
|
|
20230808,175500,261667996,651,651,651,651,0
|
|
20230808,175400,261667996,651,651,651,651,0
|
|
20230808,175300,261667996,651,651,651,651,0
|
|
20230808,175200,261667996,651,651,651,651,0
|
|
20230808,175100,261667996,651,651,651,651,0
|
|
20230808,175000,261667996,651,651,651,651,0
|
|
20230808,174900,261667996,651,651,651,651,0
|
|
20230808,174800,261667996,651,651,651,651,0
|
|
20230808,174700,261667996,651,651,651,651,0
|
|
20230808,174600,261667996,651,651,651,651,1941
|
|
20230808,174500,261667996,651,651,651,651,0
|
|
20230808,174400,261667996,651,651,651,651,0
|
|
20230808,174300,261667996,651,651,651,651,0
|
|
20230808,174200,261667996,651,651,651,651,0
|
|
20230808,174100,261667996,651,651,651,651,0
|
|
20230808,174000,261667996,651,651,651,651,0
|
|
20230808,173900,261667996,651,651,651,651,0
|
|
20230808,173800,261667996,651,651,651,651,0
|
|
20230808,173700,261667996,651,651,651,651,0
|
|
20230808,173600,261667996,651,651,651,651,0
|
|
20230808,173500,261667996,651,651,651,651,0
|
|
20230808,173400,261667996,651,651,651,651,0
|
|
20230808,173300,261667996,651,651,651,651,0
|
|
20230808,173200,261667996,651,651,651,651,0
|
|
20230808,173100,261667996,651,651,651,651,0
|
|
20230808,173000,261667996,651,651,651,651,0
|
|
20230808,172900,261667996,651,651,651,651,0
|
|
20230808,172800,261667996,651,651,651,651,0
|
|
20230808,172700,261667996,651,651,651,651,0
|
|
20230808,172600,261667996,651,651,651,651,0
|
|
20230808,172500,261667996,651,651,651,651,0
|
|
20230808,172400,261667996,651,651,651,651,0
|
|
20230808,172300,261667996,651,651,651,651,0
|
|
20230808,172200,261667996,651,651,651,651,0
|
|
20230808,172100,261667996,651,651,651,651,0
|
|
20230808,172000,261667996,651,651,651,651,0
|
|
20230808,171900,261667996,651,651,651,651,0
|
|
20230808,171800,261667996,651,651,651,651,0
|
|
20230808,171700,261667996,651,651,651,651,0
|
|
20230808,171600,261667996,651,651,651,651,1941
|
|
20230808,171500,261667996,651,651,651,651,0
|
|
20230808,171400,261667996,651,651,651,651,0
|
|
20230808,171300,261667996,651,651,651,651,0
|
|
20230808,171200,261667996,651,651,651,651,0
|
|
20230808,171100,261667996,651,651,651,651,0
|
|
20230808,171000,261667996,651,651,651,651,0
|
|
20230808,170900,261667996,651,651,651,651,0
|
|
20230808,170800,261667996,651,651,651,651,0
|
|
20230808,170700,261667996,651,651,651,651,0
|
|
20230808,170600,261667996,651,651,651,651,0
|
|
20230808,170500,261667996,651,651,651,651,0
|
|
20230808,170400,261667996,651,651,651,651,0
|
|
20230808,170300,261667996,651,651,651,651,0
|
|
20230808,170200,261667996,651,651,651,651,0
|
|
20230808,170100,261667996,651,651,651,651,0
|
|
20230808,170000,261667996,651,651,651,651,0
|
|
20230808,165900,261667996,651,651,651,651,0
|
|
20230808,165800,261667996,651,651,651,651,0
|
|
20230808,165700,261667996,651,651,651,651,0
|
|
20230808,165600,261667996,651,651,651,651,0
|
|
20230808,165500,261667996,651,651,651,651,0
|
|
20230808,165400,261667996,651,651,651,651,0
|
|
20230808,165300,261667996,651,651,651,651,0
|
|
20230808,165200,261667996,651,651,651,651,0
|
|
20230808,165100,261667996,651,651,651,651,0
|
|
20230808,165000,261667996,651,651,651,651,0
|
|
20230808,164900,261667996,651,651,651,651,0
|
|
20230808,164800,261667996,651,651,651,651,0
|
|
20230808,164700,261667996,651,651,651,651,0
|
|
20230808,164600,261667996,651,651,651,651,1941
|
|
20230808,164500,261667996,651,651,651,651,0
|
|
20230808,164400,261667996,651,651,651,651,0
|
|
20230808,164300,261667996,651,651,651,651,0
|
|
20230808,164200,261667996,651,651,651,651,0
|
|
20230808,164100,261667996,651,651,651,651,0
|
|
20230808,164000,261667996,651,651,651,651,0
|
|
20230808,163900,261667996,651,651,651,651,0
|
|
20230808,163800,261667996,651,651,651,651,0
|
|
20230808,163700,261667996,651,651,651,651,0
|
|
20230808,163600,261667996,651,651,651,651,0
|
|
20230808,163500,261667996,651,651,651,651,0
|
|
20230808,163400,261667996,651,651,651,651,0
|
|
20230808,163300,261667996,651,651,651,651,0
|
|
20230808,163200,261667996,651,651,651,651,0
|
|
20230808,163100,261667996,651,651,651,651,0
|
|
20230808,163000,261667996,651,651,651,651,0
|
|
20230808,162900,261667996,651,651,651,651,0
|
|
20230808,162800,261667996,651,651,651,651,0
|
|
20230808,162700,261667996,651,651,651,651,0
|
|
20230808,162600,261667996,651,651,651,651,0
|
|
20230808,162500,261667996,651,651,651,651,0
|
|
20230808,162400,261667996,651,651,651,651,0
|
|
20230808,162300,261667996,651,651,651,651,0
|
|
20230808,162200,261667996,651,651,651,651,0
|
|
20230808,162100,261667996,651,651,651,651,0
|
|
20230808,162000,261667996,651,651,651,651,0
|
|
20230808,161900,261667996,651,651,651,651,0
|
|
20230808,161800,261667996,651,651,651,651,0
|
|
20230808,161700,261667996,651,651,651,651,0
|
|
20230808,161600,261667996,651,651,651,651,1941
|
|
20230808,161500,261667996,651,651,651,651,0
|
|
20230808,161400,261667996,651,651,651,651,0
|
|
20230808,161300,261667996,651,651,651,651,0
|
|
20230808,161200,261667996,651,651,651,651,0
|
|
20230808,161100,261667996,651,651,651,651,0
|
|
20230808,161000,261667996,651,651,651,651,0
|
|
20230808,160900,261667996,651,651,651,651,0
|
|
20230808,160800,261667996,651,651,651,651,0
|
|
20230808,160700,261667996,651,651,651,651,0
|
|
20230808,160600,261667996,651,651,651,651,0
|
|
20230808,160500,261667996,651,651,651,651,0
|
|
20230808,160400,261667996,651,651,651,651,0
|
|
20230808,160300,261667996,651,651,651,651,0
|
|
20230808,160200,261667996,651,651,651,651,0
|
|
20230808,160100,261667996,651,651,651,651,0
|
|
20230808,160000,261667996,651,651,651,651,0
|
|
20230808,155900,261667996,651,651,651,651,0
|
|
20230808,155800,261667996,651,651,651,651,0
|
|
20230808,155700,261667996,651,651,651,651,0
|
|
20230808,155600,261667996,651,651,651,651,0
|
|
20230808,155500,261667996,651,651,651,651,0
|
|
20230808,155400,261667996,651,651,651,651,0
|
|
20230808,155300,261667996,651,651,651,651,0
|
|
20230808,155200,261667996,651,651,651,651,0
|
|
20230808,155100,261667996,651,651,651,651,0
|
|
20230808,155000,261667996,651,651,651,651,0
|
|
20230808,154900,261667996,651,651,651,651,0
|
|
20230808,154800,261667996,651,651,651,651,0
|
|
20230808,154700,261667996,651,651,651,651,0
|
|
20230808,154600,261667996,651,651,651,651,1941
|
|
20230808,154500,261667996,651,651,651,651,0
|
|
20230808,154400,261667996,651,651,651,651,0
|
|
20230808,154300,261667996,651,651,651,651,0
|
|
20230808,154200,261667996,651,651,651,651,0
|
|
20230808,154100,261667996,651,651,651,651,0
|
|
20230808,154000,261667996,651,651,651,651,0
|
|
20230808,153900,261667996,651,651,651,651,0
|
|
20230808,153800,261667996,651,651,651,651,0
|
|
20230808,153700,261667996,651,651,651,651,0
|
|
20230808,153600,261667996,651,651,651,651,0
|
|
20230808,153500,261667996,651,651,651,651,0
|
|
20230808,153400,261667996,651,651,651,651,0
|
|
20230808,153300,261667996,651,651,651,651,0
|
|
20230808,153200,261667996,651,651,651,651,0
|
|
20230808,153100,261667996,651,651,651,651,0
|
|
20230808,153000,261667996,651,651,651,651,1941
|
|
20230808,152900,260404405,653,653,653,653,0
|
|
20230808,152800,260404405,653,653,653,653,0
|
|
20230808,152700,260404405,653,653,653,653,0
|
|
20230808,152600,260404405,653,653,653,653,0
|
|
20230808,152500,260404405,653,653,653,653,0
|
|
20230808,152400,260404405,653,653,653,653,0
|
|
20230808,152300,260404405,653,653,653,653,0
|
|
20230808,152200,260404405,653,653,653,653,0
|
|
20230808,152100,260404405,653,653,653,653,0
|
|
20230808,152000,260404405,653,653,653,653,0
|
|
20230808,151900,260404405,653,653,653,653,1
|
|
20230808,151800,260403752,652,652,652,652,306
|
|
20230808,151700,260204240,653,653,653,653,2073
|
|
20230808,151600,258850571,652,652,652,652,1575
|
|
20230808,151500,257823671,652,652,652,652,0
|
|
20230808,151400,257823671,652,652,652,652,590
|
|
20230808,151300,257438991,649,649,649,649,0
|
|
20230808,151200,257438991,649,650,650,649,1500
|
|
20230808,151100,256465476,650,650,650,650,388
|
|
20230808,151000,256213276,651,652,653,651,8130
|
|
20230808,150900,250919727,652,650,652,650,2472
|
|
20230808,150800,249308271,651,648,651,648,1779
|
|
20230808,150700,248155475,648,648,648,648,240
|
|
20230808,150600,247999955,648,648,648,648,232
|
|
20230808,150500,247849619,648,650,650,648,3000
|
|
20230808,150400,245902619,650,649,650,649,600
|
|
20230808,150300,245512622,650,650,650,650,0
|
|
20230808,150200,245512622,650,650,650,650,0
|
|
20230808,150100,245512622,650,647,650,647,310
|
|
20230808,150000,245312049,647,647,647,647,0
|
|
20230808,145900,245312049,647,647,647,647,0
|
|
20230808,145800,245312049,647,647,647,647,2106
|
|
20230808,145700,243949467,645,645,645,645,0
|
|
20230808,145600,243949467,645,650,650,645,1000
|
|
20230808,145500,243304064,651,651,651,651,0
|
|
20230808,145400,243304064,651,651,651,651,0
|
|
20230808,145300,243304064,651,651,651,651,0
|
|
20230808,145200,243304064,651,651,651,651,0
|
|
20230808,145100,243304064,651,651,651,651,0
|
|
20230808,145000,243304064,651,651,651,651,15
|
|
20230808,144900,243294299,650,650,650,650,7
|
|
20230808,144800,243289749,652,652,652,652,0
|
|
20230808,144700,243289749,652,652,652,652,0
|
|
20230808,144600,243289749,652,652,652,652,211
|
|
20230808,144500,243152177,652,652,652,652,0
|
|
20230808,144400,243152177,652,652,652,652,311
|
|
20230808,144300,242949405,652,652,652,652,0
|
|
20230808,144200,242949405,652,652,652,652,0
|
|
20230808,144100,242949405,652,652,652,652,0
|
|
20230808,144000,242949405,652,652,652,652,1
|
|
20230808,143900,242948753,646,647,647,646,5354
|
|
20230808,143800,239489327,647,647,647,647,500
|
|
20230808,143700,239165827,652,652,652,652,0
|
|
20230808,143600,239165827,652,649,652,649,1203
|
|
20230808,143500,238385077,649,651,651,649,673
|
|
20230808,143400,237948282,651,651,651,651,4
|
|
20230808,143300,237945678,649,649,649,649,200
|
|
20230808,143200,237815878,649,649,649,649,0
|
|
20230808,143100,237815878,649,649,649,649,0
|
|
20230808,143000,237815878,649,649,649,649,0
|
|
20230808,142900,237815878,649,649,649,649,0
|
|
20230808,142800,237815878,649,650,650,649,772
|
|
20230808,142700,237314780,650,650,650,650,0
|
|
20230808,142600,237314780,650,650,650,650,0
|
|
20230808,142500,237314780,650,650,650,650,200
|
|
20230808,142400,237184780,649,649,649,649,0
|
|
20230808,142300,237184780,649,649,649,649,0
|
|
20230808,142200,237184780,649,649,649,649,198
|
|
20230808,142100,237056278,649,649,649,649,2
|
|
20230808,142000,237054980,647,647,647,647,0
|
|
20230808,141900,237054980,647,647,647,647,0
|
|
20230808,141800,237054980,647,647,648,647,287
|
|
20230808,141700,236869191,647,648,648,647,2864
|
|
20230808,141600,235015983,649,649,649,649,12
|
|
20230808,141500,235008195,649,648,649,647,712
|
|
20230808,141400,234547387,647,648,648,647,2200
|
|
20230808,141300,233123755,652,652,652,652,0
|
|
20230808,141200,233123755,652,652,652,652,1
|
|
20230808,141100,233123103,648,648,648,648,0
|
|
20230808,141000,233123103,648,648,648,648,2480
|
|
20230808,140900,231516063,650,650,650,650,536
|
|
20230808,140800,231167663,650,652,653,650,155
|
|
20230808,140700,231066756,647,647,647,647,0
|
|
20230808,140600,231066756,647,650,650,647,4641
|
|
20230808,140500,228059870,652,652,652,652,0
|
|
20230808,140400,228059870,652,652,652,652,249
|
|
20230808,140300,227897522,652,652,652,652,0
|
|
20230808,140200,227897522,652,652,652,652,0
|
|
20230808,140100,227897522,652,652,652,652,34
|
|
20230808,140000,227875354,655,654,655,654,21
|
|
20230808,135900,227861616,655,655,655,655,0
|
|
20230808,135800,227861616,655,655,655,655,0
|
|
20230808,135700,227861616,655,655,655,655,7
|
|
20230808,135600,227857031,652,652,652,652,0
|
|
20230808,135500,227857031,652,652,652,652,10
|
|
20230808,135400,227850511,652,652,652,652,0
|
|
20230808,135300,227850511,652,652,652,652,0
|
|
20230808,135200,227850511,652,652,652,652,0
|
|
20230808,135100,227850511,652,655,655,652,7
|
|
20230808,135000,227845929,654,654,654,654,1
|
|
20230808,134900,227845275,654,654,654,654,1
|
|
20230808,134800,227844621,654,654,654,654,42
|
|
20230808,134700,227817153,654,654,654,654,0
|
|
20230808,134600,227817153,654,654,654,654,0
|
|
20230808,134500,227817153,654,654,654,654,0
|
|
20230808,134400,227817153,654,654,654,654,0
|
|
20230808,134300,227817153,654,652,654,652,1157
|
|
20230808,134200,227062563,650,650,650,650,0
|
|
20230808,134100,227062563,650,650,650,650,0
|
|
20230808,134000,227062563,650,651,651,650,2000
|
|
20230808,133900,225762121,651,651,651,651,1
|
|
20230808,133800,225761470,652,652,652,652,0
|
|
20230808,133700,225761470,652,652,652,652,0
|
|
20230808,133600,225761470,652,652,652,652,0
|
|
20230808,133500,225761470,652,653,653,652,4172
|
|
20230808,133400,223040954,654,654,654,654,0
|
|
20230808,133300,223040954,654,654,654,654,0
|
|
20230808,133200,223040954,654,654,654,654,0
|
|
20230808,133100,223040954,654,654,654,654,0
|
|
20230808,133000,223040954,654,654,654,654,300
|
|
20230808,132900,222844754,654,654,654,654,35
|
|
20230808,132800,222821864,653,653,653,653,1
|
|
20230808,132700,222821211,654,654,654,654,2031
|
|
20230808,132600,221492937,654,654,654,654,18
|
|
20230808,132500,221481165,654,654,654,654,0
|
|
20230808,132400,221481165,654,656,656,654,500
|
|
20230808,132300,221154135,658,655,658,655,6954
|
|
20230808,132200,216599262,655,655,655,655,0
|
|
20230808,132100,216599262,655,655,655,655,0
|
|
20230808,132000,216599262,655,655,655,655,0
|
|
20230808,131900,216599262,655,655,655,655,3047
|
|
20230808,131800,214603477,659,659,659,659,0
|
|
20230808,131700,214603477,659,659,659,659,0
|
|
20230808,131600,214603477,659,659,659,659,0
|
|
20230808,131500,214603477,659,659,659,659,5079
|
|
20230808,131400,211256416,662,659,662,659,4730
|
|
20230808,131300,208133036,658,658,658,658,0
|
|
20230808,131200,208133036,658,658,658,658,2000
|
|
20230808,131100,206817036,657,657,657,657,1300
|
|
20230808,131000,205962936,656,656,656,656,71
|
|
20230808,130900,205916360,656,655,656,655,1946
|
|
20230808,130800,204641082,655,655,655,655,0
|
|
20230808,130700,204641082,655,655,655,655,0
|
|
20230808,130600,204641082,655,655,655,655,102
|
|
20230808,130500,204574272,655,655,655,655,50
|
|
20230808,130400,204541522,655,655,655,655,0
|
|
20230808,130300,204541522,655,655,655,655,0
|
|
20230808,130200,204541522,655,655,655,655,0
|
|
20230808,130100,204541522,655,655,655,655,0
|
|
20230808,130000,204541522,655,655,655,655,0
|
|
20230808,125900,204541522,655,655,655,655,0
|
|
20230808,125800,204541522,655,655,655,655,2
|
|
20230808,125700,204540212,655,655,655,655,80
|
|
20230808,125600,204487812,655,653,655,653,1701
|
|
20230808,125500,203377057,655,655,655,655,346
|
|
20230808,125400,203150427,655,655,655,655,151
|
|
20230808,125300,203051522,655,655,655,655,0
|
|
20230808,125200,203051522,655,655,655,655,50
|
|
20230808,125100,203018772,655,655,655,655,920
|
|
20230808,125000,202416172,655,655,655,655,0
|
|
20230808,124900,202416172,655,655,655,655,21
|
|
20230808,124800,202402417,656,656,656,656,0
|
|
20230808,124700,202402417,656,656,656,656,503
|
|
20230808,124600,202072449,655,655,655,655,0
|
|
20230808,124500,202072449,655,655,655,655,0
|
|
20230808,124400,202072449,655,655,655,655,0
|
|
20230808,124300,202072449,655,655,655,655,34
|
|
20230808,124200,202050179,655,655,655,655,0
|
|
20230808,124100,202050179,655,655,655,655,0
|
|
20230808,124000,202050179,655,655,655,655,0
|
|
20230808,123900,202050179,655,655,655,655,150
|
|
20230808,123800,201951929,655,655,655,655,0
|
|
20230808,123700,201951929,655,655,655,655,0
|
|
20230808,123600,201951929,655,655,655,655,0
|
|
20230808,123500,201951929,655,655,655,655,0
|
|
20230808,123400,201951929,655,655,655,655,20
|
|
20230808,123300,201938829,655,655,655,655,0
|
|
20230808,123200,201938829,655,655,655,655,996
|
|
20230808,123100,201286449,655,655,655,655,0
|
|
20230808,123000,201286449,655,655,655,655,0
|
|
20230808,122900,201286449,655,655,655,655,0
|
|
20230808,122800,201286449,655,655,655,655,0
|
|
20230808,122700,201286449,655,655,655,655,0
|
|
20230808,122600,201286449,655,655,655,655,4
|
|
20230808,122500,201283829,655,655,655,655,0
|
|
20230808,122400,201283829,655,655,655,655,0
|
|
20230808,122300,201283829,655,655,655,655,0
|
|
20230808,122200,201283829,655,655,655,655,32
|
|
20230808,122100,201262869,655,655,655,655,115
|
|
20230808,122000,201187544,655,655,655,655,3163
|
|
20230808,121900,199115779,657,657,657,657,0
|
|
20230808,121800,199115779,657,657,657,657,0
|
|
20230808,121700,199115779,657,657,657,657,0
|
|
20230808,121600,199115779,657,657,657,657,0
|
|
20230808,121500,199115779,657,657,657,657,0
|
|
20230808,121400,199115779,657,657,657,657,0
|
|
20230808,121300,199115779,657,657,657,657,0
|
|
20230808,121200,199115779,657,657,657,657,3
|
|
20230808,121100,199113808,656,656,656,656,0
|
|
20230808,121000,199113808,656,656,656,656,0
|
|
20230808,120900,199113808,656,655,656,655,3000
|
|
20230808,120800,197145963,656,656,656,656,0
|
|
20230808,120700,197145963,656,656,656,656,0
|
|
20230808,120600,197145963,656,656,656,656,0
|
|
20230808,120500,197145963,656,656,656,656,100
|
|
20230808,120400,197080363,657,657,657,657,0
|
|
20230808,120300,197080363,657,657,657,657,0
|
|
20230808,120200,197080363,657,657,657,657,0
|
|
20230808,120100,197080363,657,657,657,657,0
|
|
20230808,120000,197080363,657,657,657,657,0
|
|
20230808,115900,197080363,657,657,657,657,0
|
|
20230808,115800,197080363,657,657,657,657,0
|
|
20230808,115700,197080363,657,655,657,655,151
|
|
20230808,115600,196981158,657,656,657,656,18
|
|
20230808,115500,196969333,657,657,657,657,0
|
|
20230808,115400,196969333,657,656,657,655,40
|
|
20230808,115300,196943078,656,657,657,656,350
|
|
20230808,115200,196713139,660,660,660,660,0
|
|
20230808,115100,196713139,660,660,660,660,0
|
|
20230808,115000,196713139,660,660,660,660,0
|
|
20230808,114900,196713139,660,660,660,660,0
|
|
20230808,114800,196713139,660,660,660,660,0
|
|
20230808,114700,196713139,660,660,660,660,0
|
|
20230808,114600,196713139,660,660,660,660,0
|
|
20230808,114500,196713139,660,660,660,660,0
|
|
20230808,114400,196713139,660,660,660,660,0
|
|
20230808,114300,196713139,660,660,660,660,0
|
|
20230808,114200,196713139,660,660,660,660,0
|
|
20230808,114100,196713139,660,652,660,652,518
|
|
20230808,114000,196374296,655,655,655,655,500
|
|
20230808,113900,196046796,655,655,655,655,0
|
|
20230808,113800,196046796,655,655,655,655,0
|
|
20230808,113700,196046796,655,655,655,655,0
|
|
20230808,113600,196046796,655,653,655,653,1000
|
|
20230808,113500,195392301,655,655,655,655,0
|
|
20230808,113400,195392301,655,655,655,655,0
|
|
20230808,113300,195392301,655,655,655,655,0
|
|
20230808,113200,195392301,655,655,655,655,0
|
|
20230808,113100,195392301,655,655,655,655,256
|
|
20230808,113000,195224621,655,657,657,655,1030
|
|
20230808,112900,194547955,659,659,659,659,0
|
|
20230808,112800,194547955,659,659,659,659,0
|
|
20230808,112700,194547955,659,659,659,659,0
|
|
20230808,112600,194547955,659,659,659,659,0
|
|
20230808,112500,194547955,659,659,659,659,203
|
|
20230808,112400,194414178,647,647,647,647,0
|
|
20230808,112300,194414178,647,647,647,647,0
|
|
20230808,112200,194414178,647,647,647,647,1000
|
|
20230808,112100,193767178,650,650,650,650,0
|
|
20230808,112000,193767178,650,646,650,646,101
|
|
20230808,111900,193701912,647,647,647,647,166
|
|
20230808,111800,193594510,647,648,648,647,2
|
|
20230808,111700,193593215,649,648,649,648,17
|
|
20230808,111600,193582183,650,649,650,649,44
|
|
20230808,111500,193553584,648,648,648,648,0
|
|
20230808,111400,193553584,648,653,653,648,2316
|
|
20230808,111300,192041316,653,651,653,651,3091
|
|
20230808,111200,190026873,660,643,660,643,60000
|
|
20230808,111100,150457635,643,643,643,643,0
|
|
20230808,111000,150457635,643,643,643,643,0
|
|
20230808,110900,150457635,643,643,643,643,113
|
|
20230808,110800,150384976,643,643,643,643,0
|
|
20230808,110700,150384976,643,643,643,643,0
|
|
20230808,110600,150384976,643,643,643,643,15
|
|
20230808,110500,150375331,643,643,643,643,117
|
|
20230808,110400,150300100,642,642,642,642,0
|
|
20230808,110300,150300100,642,642,642,642,501
|
|
20230808,110200,149978458,643,643,643,643,5
|
|
20230808,110100,149975243,643,643,643,643,406
|
|
20230808,110000,149714185,643,642,644,642,9330
|
|
20230808,105900,143723910,642,643,643,642,11
|
|
20230808,105800,143716838,643,643,644,641,1222
|
|
20230808,105700,142931508,644,644,644,644,20
|
|
20230808,105600,142918628,644,644,644,644,1
|
|
20230808,105500,142917984,643,644,644,643,375
|
|
20230808,105400,142676850,644,644,644,644,625
|
|
20230808,105300,142274350,644,644,644,644,0
|
|
20230808,105200,142274350,644,644,644,644,5
|
|
20230808,105100,142271130,644,644,644,644,29
|
|
20230808,105000,142252454,644,644,644,644,42
|
|
20230808,104900,142225406,644,644,644,644,216
|
|
20230808,104800,142086302,644,644,644,644,327
|
|
20230808,104700,141875714,644,644,644,644,290
|
|
20230808,104600,141688954,644,644,644,644,310
|
|
20230808,104500,141489314,649,648,649,648,100
|
|
20230808,104400,141424454,649,644,649,644,1017
|
|
20230808,104300,140765735,646,646,646,646,100
|
|
20230808,104200,140701135,642,642,642,642,185
|
|
20230808,104100,140582365,647,647,647,647,30
|
|
20230808,104000,140562955,648,648,648,648,5
|
|
20230808,103900,140559715,639,641,641,639,10079
|
|
20230808,103800,134109689,640,643,643,640,4000
|
|
20230808,103700,131546654,644,641,644,641,1001
|
|
20230808,103600,130905010,644,644,644,644,1000
|
|
20230808,103500,130261010,644,648,648,644,3000
|
|
20230808,103400,128325250,650,650,650,650,13
|
|
20230808,103300,128316800,644,651,660,644,1189
|
|
20230808,103200,127548843,650,650,650,650,36
|
|
20230808,103100,127525443,649,649,649,649,0
|
|
20230808,103000,127525443,649,649,649,649,1790
|
|
20230808,102900,126363733,649,649,649,647,8415
|
|
20230808,102800,120903959,649,642,649,640,1029
|
|
20230808,102700,120244302,651,643,651,643,2869
|
|
20230808,102600,118384583,651,651,651,642,1353
|
|
20230808,102500,117512780,651,653,653,642,1002
|
|
20230808,102400,116869476,641,650,657,638,8462
|
|
20230808,102300,111426079,649,651,651,649,1597
|
|
20230808,102200,110388070,650,653,653,650,1128
|
|
20230808,102100,109654040,650,653,653,650,2001
|
|
20230808,102000,108352387,650,650,650,650,0
|
|
20230808,101900,108352387,650,652,654,650,5501
|
|
20230808,101800,104772849,652,655,655,652,1200
|
|
20230808,101700,103987890,660,660,660,651,1422
|
|
20230808,101600,103058370,651,660,660,651,1001
|
|
20230808,101500,102406640,652,657,657,652,2018
|
|
20230808,101400,101086658,658,660,660,658,3034
|
|
20230808,101300,99090248,658,661,661,658,3002
|
|
20230808,101200,97113470,660,659,660,659,359
|
|
20230808,101100,96876589,659,659,659,658,600
|
|
20230808,101000,96481489,660,662,662,660,1021
|
|
20230808,100900,95806616,661,662,662,661,1151
|
|
20230808,100800,95045654,663,662,663,662,497
|
|
20230808,100700,94716617,664,664,664,664,0
|
|
20230808,100600,94716617,664,664,664,664,10
|
|
20230808,100500,94709977,663,663,663,663,1500
|
|
20230808,100400,93715477,664,665,665,664,2801
|
|
20230808,100300,91853212,665,664,665,664,100
|
|
20230808,100200,91786714,665,665,665,665,2200
|
|
20230808,100100,90323714,665,661,665,661,5118
|
|
20230808,100000,86929008,658,661,661,657,1353
|
|
20230808,095900,86035852,661,660,661,660,1768
|
|
20230808,095800,84868951,661,659,661,659,556
|
|
20230808,095700,84502028,660,657,660,657,906
|
|
20230808,095600,83906783,659,659,659,659,0
|
|
20230808,095500,83906783,659,659,659,659,0
|
|
20230808,095400,83906783,659,659,659,659,1
|
|
20230808,095300,83906124,659,659,659,659,0
|
|
20230808,095200,83906124,659,660,660,659,29
|
|
20230808,095100,83886985,660,660,660,660,0
|
|
20230808,095000,83886985,660,660,660,660,0
|
|
20230808,094900,83886985,660,660,660,660,1
|
|
20230808,094800,83886325,661,661,661,661,0
|
|
20230808,094700,83886325,661,661,661,661,0
|
|
20230808,094600,83886325,661,661,661,661,0
|
|
20230808,094500,83886325,661,661,661,661,1
|
|
20230808,094400,83885664,660,660,660,660,2
|
|
20230808,094300,83884344,659,657,659,657,1084
|
|
20230808,094200,83170633,657,657,657,657,12
|
|
20230808,094100,83162749,657,657,657,657,0
|
|
20230808,094000,83162749,657,657,657,657,0
|
|
20230808,093900,83162749,657,657,657,657,1
|
|
20230808,093800,83162092,659,659,659,659,0
|
|
20230808,093700,83162092,659,659,659,659,1
|
|
20230808,093600,83161433,659,659,659,659,4
|
|
20230808,093500,83158797,659,659,659,659,14
|
|
20230808,093400,83149571,659,659,659,659,0
|
|
20230808,093300,83149571,659,659,659,659,0
|
|
20230808,093200,83149571,659,659,659,659,21
|
|
20230808,093100,83135732,657,657,657,657,0
|
|
20230808,093000,83135732,657,657,657,657,0
|
|
20230808,092900,83135732,657,658,658,657,622
|
|
20230808,092800,82726978,657,657,657,657,0
|
|
20230808,092700,82726978,657,657,657,657,0
|
|
20230808,092600,82726978,657,657,657,657,0
|
|
20230808,092500,82726978,657,657,657,657,0
|
|
20230808,092400,82726978,657,657,657,657,2
|
|
20230808,092300,82725664,657,657,657,657,3
|
|
20230808,092200,82723693,657,657,657,657,8
|
|
20230808,092100,82718437,656,656,656,656,0
|
|
20230808,092000,82718437,656,656,656,656,1
|
|
20230808,091900,82717781,658,657,658,657,107
|
|
20230808,091800,82647424,658,658,658,658,301
|
|
20230808,091700,82449366,659,659,659,659,200
|
|
20230808,091600,82317566,656,656,656,656,0
|
|
20230808,091500,82317566,656,656,658,656,309
|
|
20230808,091400,82114457,656,656,656,656,92
|
|
20230808,091300,82054105,656,656,656,656,15
|
|
20230808,091200,82044265,651,651,651,651,1013
|
|
20230808,091100,81384802,651,651,651,651,3080
|
|
20230808,091000,79379722,651,657,661,651,1219
|
|
20230808,090900,78583996,659,666,666,659,476
|
|
20230808,090800,78268970,666,667,667,666,2704
|
|
20230808,090700,76468105,662,658,662,658,2012
|
|
20230808,090600,75136206,656,652,660,652,4014
|
|
20230808,090500,72487071,650,655,659,650,20649
|
|
20230808,090400,59054871,656,649,656,649,2823
|
|
20230808,090300,57210046,653,649,653,649,5065
|
|
20230808,090200,53915353,648,648,657,648,2747
|
|
20230808,090100,52130018,650,649,650,646,4415
|
|
20230808,090000,49269171,649,631,654,631,77526
|