617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191400,256896977,676,676,676,676,2233
|
|
20230809,191300,256896977,676,676,676,676,0
|
|
20230809,191200,256896977,676,676,676,676,0
|
|
20230809,191100,256896977,676,676,676,676,0
|
|
20230809,191000,256896977,676,676,676,676,0
|
|
20230809,190900,256896977,676,676,676,676,0
|
|
20230809,190800,256896977,676,676,676,676,0
|
|
20230809,190700,256896977,676,676,676,676,0
|
|
20230809,190600,256896977,676,676,676,676,0
|
|
20230809,190500,256896977,676,676,676,676,0
|
|
20230809,190400,256896977,676,676,676,676,0
|
|
20230809,190300,256896977,676,676,676,676,0
|
|
20230809,190200,256896977,676,676,676,676,0
|
|
20230809,190100,256896977,676,676,676,676,0
|
|
20230809,190000,256896977,676,676,676,676,0
|
|
20230809,185900,256896977,676,676,676,676,0
|
|
20230809,185800,256896977,676,676,676,676,0
|
|
20230809,185700,256896977,676,676,676,676,0
|
|
20230809,185600,256896977,676,676,676,676,0
|
|
20230809,185500,256896977,676,676,676,676,0
|
|
20230809,185400,256896977,676,676,676,676,0
|
|
20230809,185300,256896977,676,676,676,676,0
|
|
20230809,185200,256896977,676,676,676,676,0
|
|
20230809,185100,256896977,676,676,676,676,0
|
|
20230809,185000,256896977,676,676,676,676,0
|
|
20230809,184900,256896977,676,676,676,676,0
|
|
20230809,184800,256896977,676,676,676,676,0
|
|
20230809,184700,256896977,676,676,676,676,0
|
|
20230809,184600,256896977,676,676,676,676,0
|
|
20230809,184500,256896977,676,676,676,676,0
|
|
20230809,184400,256896977,676,676,676,676,2233
|
|
20230809,184300,256896977,676,676,676,676,0
|
|
20230809,184200,256896977,676,676,676,676,0
|
|
20230809,184100,256896977,676,676,676,676,0
|
|
20230809,184000,256896977,676,676,676,676,0
|
|
20230809,183900,256896977,676,676,676,676,0
|
|
20230809,183800,256896977,676,676,676,676,0
|
|
20230809,183700,256896977,676,676,676,676,0
|
|
20230809,183600,256896977,676,676,676,676,0
|
|
20230809,183500,256896977,676,676,676,676,0
|
|
20230809,183400,256896977,676,676,676,676,0
|
|
20230809,183300,256896977,676,676,676,676,0
|
|
20230809,183200,256896977,676,676,676,676,0
|
|
20230809,183100,256896977,676,676,676,676,0
|
|
20230809,183000,256896977,676,676,676,676,0
|
|
20230809,182900,256896977,676,676,676,676,0
|
|
20230809,182800,256896977,676,676,676,676,0
|
|
20230809,182700,256896977,676,676,676,676,0
|
|
20230809,182600,256896977,676,676,676,676,0
|
|
20230809,182500,256896977,676,676,676,676,0
|
|
20230809,182400,256896977,676,676,676,676,0
|
|
20230809,182300,256896977,676,676,676,676,0
|
|
20230809,182200,256896977,676,676,676,676,0
|
|
20230809,182100,256896977,676,676,676,676,0
|
|
20230809,182000,256896977,676,676,676,676,0
|
|
20230809,181900,256896977,676,676,676,676,0
|
|
20230809,181800,256896977,676,676,676,676,0
|
|
20230809,181700,256896977,676,676,676,676,0
|
|
20230809,181600,256896977,676,676,676,676,0
|
|
20230809,181500,256896977,676,676,676,676,0
|
|
20230809,181400,256896977,676,676,676,676,2233
|
|
20230809,181300,256896977,676,676,676,676,0
|
|
20230809,181200,256896977,676,676,676,676,0
|
|
20230809,181100,256896977,676,676,676,676,0
|
|
20230809,181000,256896977,676,676,676,676,0
|
|
20230809,180900,256896977,676,676,676,676,0
|
|
20230809,180800,256896977,676,676,676,676,0
|
|
20230809,180700,256896977,676,676,676,676,0
|
|
20230809,180600,256896977,676,676,676,676,0
|
|
20230809,180500,256896977,676,676,676,676,0
|
|
20230809,180400,256896977,676,676,676,676,0
|
|
20230809,180300,256896977,676,676,676,676,0
|
|
20230809,180200,256896977,676,676,676,676,0
|
|
20230809,180100,256896977,676,676,676,676,0
|
|
20230809,180000,256896977,676,676,676,676,0
|
|
20230809,175900,256896977,676,676,676,676,0
|
|
20230809,175800,256896977,676,676,676,676,0
|
|
20230809,175700,256896977,676,676,676,676,0
|
|
20230809,175600,256896977,676,676,676,676,0
|
|
20230809,175500,256896977,676,676,676,676,0
|
|
20230809,175400,256896977,676,676,676,676,0
|
|
20230809,175300,256896977,676,676,676,676,0
|
|
20230809,175200,256896977,676,676,676,676,0
|
|
20230809,175100,256896977,676,676,676,676,0
|
|
20230809,175000,256896977,676,676,676,676,0
|
|
20230809,174900,256896977,676,676,676,676,0
|
|
20230809,174800,256896977,676,676,676,676,0
|
|
20230809,174700,256896977,676,676,676,676,0
|
|
20230809,174600,256896977,676,676,676,676,0
|
|
20230809,174500,256896977,676,676,676,676,0
|
|
20230809,174400,256896977,676,676,676,676,2233
|
|
20230809,174300,256896977,676,676,676,676,0
|
|
20230809,174200,256896977,676,676,676,676,0
|
|
20230809,174100,256896977,676,676,676,676,0
|
|
20230809,174000,256896977,676,676,676,676,0
|
|
20230809,173900,256896977,676,676,676,676,0
|
|
20230809,173800,256896977,676,676,676,676,0
|
|
20230809,173700,256896977,676,676,676,676,0
|
|
20230809,173600,256896977,676,676,676,676,0
|
|
20230809,173500,256896977,676,676,676,676,0
|
|
20230809,173400,256896977,676,676,676,676,0
|
|
20230809,173300,256896977,676,676,676,676,0
|
|
20230809,173200,256896977,676,676,676,676,0
|
|
20230809,173100,256896977,676,676,676,676,0
|
|
20230809,173000,256896977,676,676,676,676,0
|
|
20230809,172900,256896977,676,676,676,676,0
|
|
20230809,172800,256896977,676,676,676,676,0
|
|
20230809,172700,256896977,676,676,676,676,0
|
|
20230809,172600,256896977,676,676,676,676,0
|
|
20230809,172500,256896977,676,676,676,676,0
|
|
20230809,172400,256896977,676,676,676,676,0
|
|
20230809,172300,256896977,676,676,676,676,0
|
|
20230809,172200,256896977,676,676,676,676,0
|
|
20230809,172100,256896977,676,676,676,676,0
|
|
20230809,172000,256896977,676,676,676,676,0
|
|
20230809,171900,256896977,676,676,676,676,0
|
|
20230809,171800,256896977,676,676,676,676,0
|
|
20230809,171700,256896977,676,676,676,676,0
|
|
20230809,171600,256896977,676,676,676,676,0
|
|
20230809,171500,256896977,676,676,676,676,0
|
|
20230809,171400,256896977,676,676,676,676,2233
|
|
20230809,171300,256896977,676,676,676,676,0
|
|
20230809,171200,256896977,676,676,676,676,0
|
|
20230809,171100,256896977,676,676,676,676,0
|
|
20230809,171000,256896977,676,676,676,676,0
|
|
20230809,170900,256896977,676,676,676,676,0
|
|
20230809,170800,256896977,676,676,676,676,0
|
|
20230809,170700,256896977,676,676,676,676,0
|
|
20230809,170600,256896977,676,676,676,676,0
|
|
20230809,170500,256896977,676,676,676,676,0
|
|
20230809,170400,256896977,676,676,676,676,0
|
|
20230809,170300,256896977,676,676,676,676,0
|
|
20230809,170200,256896977,676,676,676,676,0
|
|
20230809,170100,256896977,676,676,676,676,0
|
|
20230809,170000,256896977,676,676,676,676,0
|
|
20230809,165900,256896977,676,676,676,676,0
|
|
20230809,165800,256896977,676,676,676,676,0
|
|
20230809,165700,256896977,676,676,676,676,0
|
|
20230809,165600,256896977,676,676,676,676,0
|
|
20230809,165500,256896977,676,676,676,676,0
|
|
20230809,165400,256896977,676,676,676,676,0
|
|
20230809,165300,256896977,676,676,676,676,0
|
|
20230809,165200,256896977,676,676,676,676,0
|
|
20230809,165100,256896977,676,676,676,676,0
|
|
20230809,165000,256896977,676,676,676,676,0
|
|
20230809,164900,256896977,676,676,676,676,0
|
|
20230809,164800,256896977,676,676,676,676,0
|
|
20230809,164700,256896977,676,676,676,676,0
|
|
20230809,164600,256896977,676,676,676,676,0
|
|
20230809,164500,256896977,676,676,676,676,0
|
|
20230809,164400,256896977,676,676,676,676,2233
|
|
20230809,164300,256896977,676,676,676,676,0
|
|
20230809,164200,256896977,676,676,676,676,0
|
|
20230809,164100,256896977,676,676,676,676,0
|
|
20230809,164000,256896977,676,676,676,676,0
|
|
20230809,163900,256896977,676,676,676,676,0
|
|
20230809,163800,256896977,676,676,676,676,0
|
|
20230809,163700,256896977,676,676,676,676,0
|
|
20230809,163600,256896977,676,676,676,676,0
|
|
20230809,163500,256896977,676,676,676,676,0
|
|
20230809,163400,256896977,676,676,676,676,0
|
|
20230809,163300,256896977,676,676,676,676,0
|
|
20230809,163200,256896977,676,676,676,676,0
|
|
20230809,163100,256896977,676,676,676,676,0
|
|
20230809,163000,256896977,676,676,676,676,0
|
|
20230809,162900,256896977,676,676,676,676,0
|
|
20230809,162800,256896977,676,676,676,676,0
|
|
20230809,162700,256896977,676,676,676,676,0
|
|
20230809,162600,256896977,676,676,676,676,0
|
|
20230809,162500,256896977,676,676,676,676,0
|
|
20230809,162400,256896977,676,676,676,676,0
|
|
20230809,162300,256896977,676,676,676,676,0
|
|
20230809,162200,256896977,676,676,676,676,0
|
|
20230809,162100,256896977,676,676,676,676,0
|
|
20230809,162000,256896977,676,676,676,676,0
|
|
20230809,161900,256896977,676,676,676,676,0
|
|
20230809,161800,256896977,676,676,676,676,0
|
|
20230809,161700,256896977,676,676,676,676,0
|
|
20230809,161600,256896977,676,676,676,676,0
|
|
20230809,161500,256896977,676,676,676,676,0
|
|
20230809,161400,256896977,676,676,676,676,2233
|
|
20230809,161300,256896977,676,676,676,676,0
|
|
20230809,161200,256896977,676,676,676,676,0
|
|
20230809,161100,256896977,676,676,676,676,0
|
|
20230809,161000,256896977,676,676,676,676,0
|
|
20230809,160900,256896977,676,676,676,676,0
|
|
20230809,160800,256896977,676,676,676,676,0
|
|
20230809,160700,256896977,676,676,676,676,0
|
|
20230809,160600,256896977,676,676,676,676,0
|
|
20230809,160500,256896977,676,676,676,676,0
|
|
20230809,160400,256896977,676,676,676,676,0
|
|
20230809,160300,256896977,676,676,676,676,0
|
|
20230809,160200,256896977,676,676,676,676,0
|
|
20230809,160100,256896977,676,676,676,676,0
|
|
20230809,160000,256896977,676,676,676,676,0
|
|
20230809,155900,256896977,676,676,676,676,0
|
|
20230809,155800,256896977,676,676,676,676,0
|
|
20230809,155700,256896977,676,676,676,676,0
|
|
20230809,155600,256896977,676,676,676,676,0
|
|
20230809,155500,256896977,676,676,676,676,0
|
|
20230809,155400,256896977,676,676,676,676,0
|
|
20230809,155300,256896977,676,676,676,676,0
|
|
20230809,155200,256896977,676,676,676,676,0
|
|
20230809,155100,256896977,676,676,676,676,0
|
|
20230809,155000,256896977,676,676,676,676,0
|
|
20230809,154900,256896977,676,676,676,676,0
|
|
20230809,154800,256896977,676,676,676,676,0
|
|
20230809,154700,256896977,676,676,676,676,0
|
|
20230809,154600,256896977,676,676,676,676,0
|
|
20230809,154500,256896977,676,676,676,676,0
|
|
20230809,154400,256896977,676,676,676,676,2233
|
|
20230809,154300,256896977,676,676,676,676,0
|
|
20230809,154200,256896977,676,676,676,676,0
|
|
20230809,154100,256896977,676,676,676,676,0
|
|
20230809,154000,256896977,676,676,676,676,0
|
|
20230809,153900,256896977,676,676,676,676,0
|
|
20230809,153800,256896977,676,676,676,676,0
|
|
20230809,153700,256896977,676,676,676,676,0
|
|
20230809,153600,256896977,676,676,676,676,0
|
|
20230809,153500,256896977,676,676,676,676,0
|
|
20230809,153400,256896977,676,676,676,676,0
|
|
20230809,153300,256896977,676,676,676,676,0
|
|
20230809,153200,256896977,676,676,676,676,0
|
|
20230809,153100,256896977,676,676,676,676,0
|
|
20230809,153000,256896977,676,676,676,676,2233
|
|
20230809,152900,255387469,676,676,676,676,0
|
|
20230809,152800,255387469,676,676,676,676,0
|
|
20230809,152700,255387469,676,676,676,676,0
|
|
20230809,152600,255387469,676,676,676,676,0
|
|
20230809,152500,255387469,676,676,676,676,0
|
|
20230809,152400,255387469,676,676,676,676,0
|
|
20230809,152300,255387469,676,676,676,676,0
|
|
20230809,152200,255387469,676,676,676,676,0
|
|
20230809,152100,255387469,676,676,676,676,0
|
|
20230809,152000,255387469,676,676,676,676,0
|
|
20230809,151900,255387469,676,675,676,675,1545
|
|
20230809,151800,254344346,676,670,676,670,9420
|
|
20230809,151700,248011454,670,676,676,670,1605
|
|
20230809,151600,246934948,671,672,677,671,3299
|
|
20230809,151500,244717774,676,675,676,675,284
|
|
20230809,151400,244526011,672,673,673,672,4000
|
|
20230809,151300,241836843,673,673,674,673,391
|
|
20230809,151200,241573615,673,673,673,673,6
|
|
20230809,151100,241569577,671,670,673,670,9823
|
|
20230809,151000,234978143,667,668,669,667,3836
|
|
20230809,150900,232414901,668,668,668,668,58
|
|
20230809,150800,232376157,667,667,667,667,1708
|
|
20230809,150700,231236921,668,668,668,668,50
|
|
20230809,150600,231203521,669,669,669,669,0
|
|
20230809,150500,231203521,669,669,669,669,0
|
|
20230809,150400,231203521,669,669,669,669,0
|
|
20230809,150300,231203521,669,668,669,668,207
|
|
20230809,150200,231065238,668,668,668,668,50
|
|
20230809,150100,231031838,670,669,670,669,1100
|
|
20230809,150000,230295838,669,668,669,668,3507
|
|
20230809,145900,227951421,668,666,668,666,11381
|
|
20230809,145800,220368866,666,665,666,665,109
|
|
20230809,145700,220296379,664,664,664,664,0
|
|
20230809,145600,220296379,664,664,664,664,0
|
|
20230809,145500,220296379,664,664,664,664,0
|
|
20230809,145400,220296379,664,664,664,664,0
|
|
20230809,145300,220296379,664,664,664,664,598
|
|
20230809,145200,219899307,664,664,664,664,0
|
|
20230809,145100,219899307,664,664,664,664,1
|
|
20230809,145000,219898643,659,659,659,659,300
|
|
20230809,144900,219700943,659,662,662,659,2262
|
|
20230809,144800,218206226,664,664,664,664,0
|
|
20230809,144700,218206226,664,664,664,664,0
|
|
20230809,144600,218206226,664,664,664,664,2702
|
|
20230809,144500,216412098,665,663,665,663,2988
|
|
20230809,144400,214427011,664,663,664,663,440
|
|
20230809,144300,214135289,662,662,662,662,3
|
|
20230809,144200,214133303,662,662,662,662,20
|
|
20230809,144100,214120063,663,663,663,663,1
|
|
20230809,144000,214119400,663,663,663,663,651
|
|
20230809,143900,213687787,663,663,663,663,100
|
|
20230809,143800,213621487,663,663,663,663,10
|
|
20230809,143700,213614857,665,665,665,665,0
|
|
20230809,143600,213614857,665,663,665,663,500
|
|
20230809,143500,213282427,665,665,665,665,0
|
|
20230809,143400,213282427,665,665,665,665,0
|
|
20230809,143300,213282427,665,665,665,665,0
|
|
20230809,143200,213282427,665,665,665,665,0
|
|
20230809,143100,213282427,665,660,665,660,4060
|
|
20230809,143000,210602586,665,665,665,665,0
|
|
20230809,142900,210602586,665,664,665,664,100
|
|
20230809,142800,210536087,665,664,665,658,501
|
|
20230809,142700,210204134,664,664,664,664,0
|
|
20230809,142600,210204134,664,664,664,664,301
|
|
20230809,142500,210004270,665,665,665,660,2201
|
|
20230809,142400,208545595,665,663,665,663,1802
|
|
20230809,142300,207348096,663,663,663,663,1
|
|
20230809,142200,207347433,659,659,659,659,5000
|
|
20230809,142100,204052433,664,664,664,664,0
|
|
20230809,142000,204052433,664,664,664,664,0
|
|
20230809,141900,204052433,664,664,664,664,0
|
|
20230809,141800,204052433,664,664,664,664,10
|
|
20230809,141700,204045793,665,665,665,665,0
|
|
20230809,141600,204045793,665,664,665,664,1081
|
|
20230809,141500,203328007,655,664,664,655,2035
|
|
20230809,141400,201994767,666,666,666,666,0
|
|
20230809,141300,201994767,666,666,666,666,0
|
|
20230809,141200,201994767,666,666,666,666,1
|
|
20230809,141100,201994101,655,659,666,655,5250
|
|
20230809,141000,198519382,656,656,656,656,6100
|
|
20230809,140900,194517782,656,656,656,656,0
|
|
20230809,140800,194517782,656,656,656,656,0
|
|
20230809,140700,194517782,656,656,656,656,0
|
|
20230809,140600,194517782,656,657,657,656,455
|
|
20230809,140500,194219102,658,658,658,658,100
|
|
20230809,140400,194153302,659,659,659,659,713
|
|
20230809,140300,193683435,661,661,661,661,1
|
|
20230809,140200,193682774,661,659,661,659,9
|
|
20230809,140100,193676839,662,661,662,661,1002
|
|
20230809,140000,193014515,661,661,661,661,1000
|
|
20230809,135900,192353515,661,661,661,661,0
|
|
20230809,135800,192353515,661,662,662,661,101
|
|
20230809,135700,192286753,661,661,662,661,221
|
|
20230809,135600,192140671,659,659,659,659,303
|
|
20230809,135500,191940994,659,659,659,659,104
|
|
20230809,135400,191872458,659,662,662,659,598
|
|
20230809,135300,191478361,659,659,662,659,3001
|
|
20230809,135200,189500699,662,662,662,662,10
|
|
20230809,135100,189494079,659,662,662,659,1811
|
|
20230809,135000,188299698,662,662,662,662,1
|
|
20230809,134900,188299036,661,661,661,661,302
|
|
20230809,134800,188099414,662,660,662,659,2305
|
|
20230809,134700,186577567,660,660,660,659,1065
|
|
20230809,134600,185875122,662,659,662,659,7324
|
|
20230809,134500,181034020,660,656,660,656,5504
|
|
20230809,134400,177409843,657,657,657,657,1882
|
|
20230809,134300,176173369,656,656,656,656,371
|
|
20230809,134200,175929993,657,657,658,657,6461
|
|
20230809,134100,171684456,656,656,656,656,189
|
|
20230809,134000,171560472,656,656,656,656,5
|
|
20230809,133900,171557192,656,656,656,656,0
|
|
20230809,133800,171557192,656,656,656,656,0
|
|
20230809,133700,171557192,656,656,656,656,0
|
|
20230809,133600,171557192,656,656,656,656,0
|
|
20230809,133500,171557192,656,656,657,656,670
|
|
20230809,133400,171117671,656,656,656,656,0
|
|
20230809,133300,171117671,656,656,656,656,0
|
|
20230809,133200,171117671,656,656,656,656,2887
|
|
20230809,133100,169223799,657,654,657,654,4002
|
|
20230809,133000,166606485,656,657,657,654,3735
|
|
20230809,132900,164160191,657,657,657,657,0
|
|
20230809,132800,164160191,657,657,657,657,0
|
|
20230809,132700,164160191,657,657,657,657,0
|
|
20230809,132600,164160191,657,657,658,657,588
|
|
20230809,132500,163773874,657,656,657,656,2540
|
|
20230809,132400,162105096,655,651,655,651,22597
|
|
20230809,132300,147341324,651,651,651,651,0
|
|
20230809,132200,147341324,651,651,651,651,0
|
|
20230809,132100,147341324,651,651,651,651,100
|
|
20230809,132000,147276224,651,650,651,650,5532
|
|
20230809,131900,143678780,650,650,650,650,1000
|
|
20230809,131800,143028780,651,651,651,651,0
|
|
20230809,131700,143028780,651,651,651,651,0
|
|
20230809,131600,143028780,651,651,651,651,0
|
|
20230809,131500,143028780,651,651,651,651,0
|
|
20230809,131400,143028780,651,651,651,651,0
|
|
20230809,131300,143028780,651,651,651,651,0
|
|
20230809,131200,143028780,651,651,651,651,0
|
|
20230809,131100,143028780,651,651,651,651,0
|
|
20230809,131000,143028780,651,651,651,651,0
|
|
20230809,130900,143028780,651,651,651,651,0
|
|
20230809,130800,143028780,651,651,651,651,0
|
|
20230809,130700,143028780,651,651,651,651,0
|
|
20230809,130600,143028780,651,651,651,651,0
|
|
20230809,130500,143028780,651,651,651,651,1
|
|
20230809,130400,143028129,650,650,650,650,4565
|
|
20230809,130300,140060879,649,649,649,649,1320
|
|
20230809,130200,139204199,649,649,649,649,455
|
|
20230809,130100,138908904,649,649,649,649,0
|
|
20230809,130000,138908904,649,649,649,649,0
|
|
20230809,125900,138908904,649,649,649,649,0
|
|
20230809,125800,138908904,649,649,649,649,0
|
|
20230809,125700,138908904,649,649,649,649,0
|
|
20230809,125600,138908904,649,649,649,649,0
|
|
20230809,125500,138908904,649,649,649,649,0
|
|
20230809,125400,138908904,649,649,649,649,14
|
|
20230809,125300,138899818,649,649,649,649,0
|
|
20230809,125200,138899818,649,649,649,649,3
|
|
20230809,125100,138897871,649,649,649,649,0
|
|
20230809,125000,138897871,649,649,649,649,0
|
|
20230809,124900,138897871,649,649,649,649,0
|
|
20230809,124800,138897871,649,649,649,649,0
|
|
20230809,124700,138897871,649,649,649,649,0
|
|
20230809,124600,138897871,649,649,649,649,0
|
|
20230809,124500,138897871,649,649,649,649,0
|
|
20230809,124400,138897871,649,649,649,649,2000
|
|
20230809,124300,137599871,649,649,649,649,0
|
|
20230809,124200,137599871,649,649,649,649,30
|
|
20230809,124100,137580401,649,649,649,649,10
|
|
20230809,124000,137573911,649,649,649,649,200
|
|
20230809,123900,137444111,649,649,649,649,0
|
|
20230809,123800,137444111,649,649,649,649,200
|
|
20230809,123700,137314311,649,649,649,649,60
|
|
20230809,123600,137275371,648,648,648,648,750
|
|
20230809,123500,136789371,648,648,648,648,100
|
|
20230809,123400,136724571,648,648,648,648,0
|
|
20230809,123300,136724571,648,648,648,648,80
|
|
20230809,123200,136672731,648,648,648,648,1400
|
|
20230809,123100,135765531,648,648,648,648,0
|
|
20230809,123000,135765531,648,648,648,648,100
|
|
20230809,122900,135700731,648,648,648,648,0
|
|
20230809,122800,135700731,648,648,648,648,0
|
|
20230809,122700,135700731,648,648,648,648,0
|
|
20230809,122600,135700731,648,648,648,648,0
|
|
20230809,122500,135700731,648,648,648,648,0
|
|
20230809,122400,135700731,648,648,648,648,5
|
|
20230809,122300,135697491,648,648,648,648,6
|
|
20230809,122200,135693603,648,648,648,648,3
|
|
20230809,122100,135691659,648,648,648,648,1
|
|
20230809,122000,135691011,646,646,646,646,0
|
|
20230809,121900,135691011,646,646,646,646,0
|
|
20230809,121800,135691011,646,646,646,646,0
|
|
20230809,121700,135691011,646,646,646,646,0
|
|
20230809,121600,135691011,646,646,646,646,1
|
|
20230809,121500,135690365,646,647,647,646,34
|
|
20230809,121400,135668370,649,649,649,649,0
|
|
20230809,121300,135668370,649,649,649,649,0
|
|
20230809,121200,135668370,649,649,649,649,0
|
|
20230809,121100,135668370,649,649,649,649,0
|
|
20230809,121000,135668370,649,649,649,649,0
|
|
20230809,120900,135668370,649,649,649,649,0
|
|
20230809,120800,135668370,649,649,649,649,0
|
|
20230809,120700,135668370,649,649,649,649,0
|
|
20230809,120600,135668370,649,649,649,649,0
|
|
20230809,120500,135668370,649,649,649,649,0
|
|
20230809,120400,135668370,649,649,649,649,0
|
|
20230809,120300,135668370,649,649,649,649,0
|
|
20230809,120200,135668370,649,649,649,649,0
|
|
20230809,120100,135668370,649,649,649,649,0
|
|
20230809,120000,135668370,649,649,649,649,0
|
|
20230809,115900,135668370,649,649,649,649,100
|
|
20230809,115800,135603470,649,649,649,649,0
|
|
20230809,115700,135603470,649,649,649,649,0
|
|
20230809,115600,135603470,649,649,649,649,0
|
|
20230809,115500,135603470,649,649,649,649,0
|
|
20230809,115400,135603470,649,649,649,649,0
|
|
20230809,115300,135603470,649,649,649,649,0
|
|
20230809,115200,135603470,649,649,649,649,0
|
|
20230809,115100,135603470,649,649,649,649,0
|
|
20230809,115000,135603470,649,649,649,649,0
|
|
20230809,114900,135603470,649,649,649,649,0
|
|
20230809,114800,135603470,649,649,649,649,0
|
|
20230809,114700,135603470,649,649,649,649,0
|
|
20230809,114600,135603470,649,648,649,648,8
|
|
20230809,114500,135598285,648,648,648,648,0
|
|
20230809,114400,135598285,648,648,648,648,0
|
|
20230809,114300,135598285,648,648,648,648,0
|
|
20230809,114200,135598285,648,648,648,648,0
|
|
20230809,114100,135598285,648,648,648,648,0
|
|
20230809,114000,135598285,648,648,648,648,2
|
|
20230809,113900,135596989,648,648,648,648,1
|
|
20230809,113800,135596341,648,648,648,648,0
|
|
20230809,113700,135596341,648,648,648,648,0
|
|
20230809,113600,135596341,648,648,648,648,5
|
|
20230809,113500,135593101,648,648,648,648,0
|
|
20230809,113400,135593101,648,648,648,648,5
|
|
20230809,113300,135589861,645,645,645,645,0
|
|
20230809,113200,135589861,645,645,645,645,0
|
|
20230809,113100,135589861,645,645,645,645,0
|
|
20230809,113000,135589861,645,645,645,645,0
|
|
20230809,112900,135589861,645,645,645,645,0
|
|
20230809,112800,135589861,645,645,645,645,0
|
|
20230809,112700,135589861,645,645,645,645,267
|
|
20230809,112600,135417646,645,645,645,645,0
|
|
20230809,112500,135417646,645,646,646,645,5000
|
|
20230809,112400,132192146,646,646,646,646,0
|
|
20230809,112300,132192146,646,646,646,646,9
|
|
20230809,112200,132186332,649,649,649,649,0
|
|
20230809,112100,132186332,649,649,649,649,0
|
|
20230809,112000,132186332,649,649,649,649,0
|
|
20230809,111900,132186332,649,649,649,649,5
|
|
20230809,111800,132183087,648,648,648,648,0
|
|
20230809,111700,132183087,648,648,648,648,0
|
|
20230809,111600,132183087,648,648,648,648,3
|
|
20230809,111500,132181143,649,649,649,648,106
|
|
20230809,111400,132112352,646,646,646,646,0
|
|
20230809,111300,132112352,646,646,646,646,0
|
|
20230809,111200,132112352,646,646,646,646,0
|
|
20230809,111100,132112352,646,646,646,646,500
|
|
20230809,111000,131789352,649,649,649,649,0
|
|
20230809,110900,131789352,649,649,649,649,0
|
|
20230809,110800,131789352,649,649,649,649,50
|
|
20230809,110700,131756902,649,649,649,649,0
|
|
20230809,110600,131756902,649,649,649,649,3000
|
|
20230809,110500,129809902,647,647,647,647,1
|
|
20230809,110400,129809255,650,650,650,650,0
|
|
20230809,110300,129809255,650,650,650,650,0
|
|
20230809,110200,129809255,650,650,650,650,0
|
|
20230809,110100,129809255,650,650,650,650,502
|
|
20230809,110000,129482955,648,648,648,648,20
|
|
20230809,105900,129469995,648,648,648,648,0
|
|
20230809,105800,129469995,648,648,648,648,200
|
|
20230809,105700,129340395,648,648,648,648,4
|
|
20230809,105600,129337803,645,645,645,645,0
|
|
20230809,105500,129337803,645,645,645,645,0
|
|
20230809,105400,129337803,645,645,645,645,0
|
|
20230809,105300,129337803,645,645,645,645,0
|
|
20230809,105200,129337803,645,645,645,645,3
|
|
20230809,105100,129335868,649,648,649,648,184
|
|
20230809,105000,129216635,644,644,644,644,3496
|
|
20230809,104900,126965211,649,649,649,649,0
|
|
20230809,104800,126965211,649,649,649,649,0
|
|
20230809,104700,126965211,649,649,649,649,0
|
|
20230809,104600,126965211,649,649,649,649,0
|
|
20230809,104500,126965211,649,649,649,649,0
|
|
20230809,104400,126965211,649,649,649,649,0
|
|
20230809,104300,126965211,649,643,649,643,4959
|
|
20230809,104200,123776562,643,643,643,643,35
|
|
20230809,104100,123754057,643,643,643,643,1
|
|
20230809,104000,123753414,640,640,640,640,0
|
|
20230809,103900,123753414,640,640,640,640,0
|
|
20230809,103800,123753414,640,640,640,635,1046
|
|
20230809,103700,123083989,640,641,641,640,5416
|
|
20230809,103600,119617567,642,643,643,642,6
|
|
20230809,103500,119613710,643,643,643,643,0
|
|
20230809,103400,119613710,643,643,643,643,0
|
|
20230809,103300,119613710,643,643,643,643,0
|
|
20230809,103200,119613710,643,643,643,643,0
|
|
20230809,103100,119613710,643,643,644,643,4153
|
|
20230809,103000,116943330,643,643,643,643,0
|
|
20230809,102900,116943330,643,642,643,642,4135
|
|
20230809,102800,114288654,642,642,642,642,10
|
|
20230809,102700,114282234,642,642,642,642,1
|
|
20230809,102600,114281592,643,643,643,643,100
|
|
20230809,102500,114217292,643,643,643,643,0
|
|
20230809,102400,114217292,643,643,643,643,1
|
|
20230809,102300,114216649,643,643,643,643,0
|
|
20230809,102200,114216649,643,643,643,643,0
|
|
20230809,102100,114216649,643,643,643,643,0
|
|
20230809,102000,114216649,643,643,643,643,0
|
|
20230809,101900,114216649,643,643,643,643,0
|
|
20230809,101800,114216649,643,643,643,643,5
|
|
20230809,101700,114213434,641,641,641,641,0
|
|
20230809,101600,114213434,641,641,641,641,4
|
|
20230809,101500,114210870,643,643,643,643,20
|
|
20230809,101400,114198010,643,643,643,643,11
|
|
20230809,101300,114190937,643,642,643,642,1589
|
|
20230809,101200,113170789,642,640,642,640,22473
|
|
20230809,101100,98782788,640,636,640,636,1046
|
|
20230809,101000,98113398,638,638,638,638,81
|
|
20230809,100900,98061720,638,636,638,636,17
|
|
20230809,100800,98050905,633,634,634,633,302
|
|
20230809,100700,97859589,634,635,635,634,222
|
|
20230809,100600,97718742,635,635,635,635,5
|
|
20230809,100500,97715567,635,635,635,635,200
|
|
20230809,100400,97588567,635,635,638,635,110
|
|
20230809,100300,97518444,635,632,639,632,2057
|
|
20230809,100200,96212906,634,633,639,632,447
|
|
20230809,100100,95930009,634,634,638,631,9023
|
|
20230809,100000,90212422,634,630,634,630,9149
|
|
20230809,095900,84448504,630,632,633,630,18500
|
|
20230809,095800,72788754,630,639,639,630,42408
|
|
20230809,095700,45977895,639,639,639,639,121
|
|
20230809,095600,45900576,639,639,639,639,302
|
|
20230809,095500,45707598,640,641,641,640,3
|
|
20230809,095400,45705677,644,642,644,642,223
|
|
20230809,095300,45562509,642,643,643,642,2
|
|
20230809,095200,45561224,644,644,644,644,0
|
|
20230809,095100,45561224,644,640,644,638,1180
|
|
20230809,095000,44807268,644,643,644,638,11904
|
|
20230809,094900,37186836,644,644,644,644,0
|
|
20230809,094800,37186836,644,641,644,641,6205
|
|
20230809,094700,33201269,640,643,643,640,1787
|
|
20230809,094600,32055575,644,644,644,644,0
|
|
20230809,094500,32055575,644,646,646,644,8629
|
|
20230809,094400,26489529,650,650,650,647,2359
|
|
20230809,094300,24961480,649,651,651,649,9406
|
|
20230809,094200,18849207,657,657,657,657,0
|
|
20230809,094100,18849207,657,657,657,657,32
|
|
20230809,094000,18828183,658,658,658,658,0
|
|
20230809,093900,18828183,658,658,658,658,0
|
|
20230809,093800,18828183,658,651,658,651,9126
|
|
20230809,093700,12842120,651,648,653,648,1137
|
|
20230809,093600,12101450,651,650,651,650,12
|
|
20230809,093500,12093648,650,650,650,650,1197
|
|
20230809,093400,11315598,650,650,650,650,0
|
|
20230809,093300,11315598,650,650,650,650,44
|
|
20230809,093200,11286998,650,650,650,650,0
|
|
20230809,093100,11286998,650,651,651,650,31
|
|
20230809,093000,11266847,651,651,651,651,1
|
|
20230809,092900,11266196,650,650,650,650,26
|
|
20230809,092800,11249296,650,650,650,650,0
|
|
20230809,092700,11249296,650,650,650,650,0
|
|
20230809,092600,11249296,650,650,650,650,0
|
|
20230809,092500,11249296,650,650,650,650,181
|
|
20230809,092400,11131646,649,649,649,649,5
|
|
20230809,092300,11128401,651,651,651,651,0
|
|
20230809,092200,11128401,651,651,651,651,0
|
|
20230809,092100,11128401,651,651,651,651,25
|
|
20230809,092000,11112126,651,651,651,651,1
|
|
20230809,091900,11111475,650,650,650,650,0
|
|
20230809,091800,11111475,650,650,650,650,571
|
|
20230809,091700,10740325,651,651,651,651,140
|
|
20230809,091600,10649185,651,651,651,651,1
|
|
20230809,091500,10648534,650,648,650,648,64
|
|
20230809,091400,10606975,650,649,650,648,581
|
|
20230809,091300,10230345,650,650,650,650,1
|
|
20230809,091200,10229695,649,648,649,648,130
|
|
20230809,091100,10145388,646,648,648,646,871
|
|
20230809,091000,9582286,648,646,648,646,25
|
|
20230809,090900,9566105,645,645,645,645,0
|
|
20230809,090800,9566105,645,645,645,645,0
|
|
20230809,090700,9566105,645,645,645,645,154
|
|
20230809,090600,9466775,642,645,645,642,14
|
|
20230809,090500,9457758,644,635,644,635,739
|
|
20230809,090400,8984446,640,639,642,632,3471
|
|
20230809,090300,6773091,644,647,647,630,7968
|
|
20230809,090200,1719433,648,649,649,647,201
|
|
20230809,090100,1589186,651,651,651,651,0
|
|
20230809,090000,1589186,651,649,651,649,2442
|