579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,183600,128331743,613,613,613,613,19013
|
|
20230808,183500,128331743,613,613,613,613,0
|
|
20230808,183400,128331743,613,613,613,613,0
|
|
20230808,183300,128331743,613,613,613,613,0
|
|
20230808,183200,128331743,613,613,613,613,0
|
|
20230808,183100,128331743,613,613,613,613,0
|
|
20230808,183000,128331743,613,613,613,613,0
|
|
20230808,182900,128331743,613,613,613,613,0
|
|
20230808,182800,128331743,613,613,613,613,0
|
|
20230808,182700,128331743,613,613,613,613,0
|
|
20230808,182600,128331743,613,613,613,613,0
|
|
20230808,182500,128331743,613,613,613,613,0
|
|
20230808,182400,128331743,613,613,613,613,0
|
|
20230808,182300,128331743,613,613,613,613,0
|
|
20230808,182200,128331743,613,613,613,613,0
|
|
20230808,182100,128331743,613,613,613,613,0
|
|
20230808,182000,128331743,613,613,613,613,0
|
|
20230808,181900,128331743,613,613,613,613,0
|
|
20230808,181800,128331743,613,613,613,613,0
|
|
20230808,181700,128331743,613,613,613,613,0
|
|
20230808,181600,128331743,613,613,613,613,0
|
|
20230808,181500,128331743,613,613,613,613,0
|
|
20230808,181400,128331743,613,613,613,613,0
|
|
20230808,181300,128331743,613,613,613,613,0
|
|
20230808,181200,128331743,613,613,613,613,0
|
|
20230808,181100,128331743,613,613,613,613,0
|
|
20230808,181000,128331743,613,613,613,613,0
|
|
20230808,180900,128331743,613,613,613,613,0
|
|
20230808,180800,128331743,613,613,613,613,0
|
|
20230808,180700,128331743,613,613,613,613,0
|
|
20230808,180600,128331743,613,613,613,613,19013
|
|
20230808,180500,128331743,613,613,613,613,0
|
|
20230808,180400,128331743,613,613,613,613,0
|
|
20230808,180300,128331743,613,613,613,613,0
|
|
20230808,180200,128331743,613,613,613,613,0
|
|
20230808,180100,128331743,613,613,613,613,0
|
|
20230808,180000,128331743,613,613,613,613,0
|
|
20230808,175900,128331743,613,613,613,613,0
|
|
20230808,175800,128331743,613,613,613,613,0
|
|
20230808,175700,128331743,613,613,613,613,0
|
|
20230808,175600,128331743,613,613,613,613,0
|
|
20230808,175500,128331743,613,613,613,613,0
|
|
20230808,175400,128331743,613,613,613,613,0
|
|
20230808,175300,128331743,613,613,613,613,0
|
|
20230808,175200,128331743,613,613,613,613,0
|
|
20230808,175100,128331743,613,613,613,613,0
|
|
20230808,175000,128331743,613,613,613,613,0
|
|
20230808,174900,128331743,613,613,613,613,0
|
|
20230808,174800,128331743,613,613,613,613,0
|
|
20230808,174700,128331743,613,613,613,613,0
|
|
20230808,174600,128331743,613,613,613,613,0
|
|
20230808,174500,128331743,613,613,613,613,0
|
|
20230808,174400,128331743,613,613,613,613,0
|
|
20230808,174300,128331743,613,613,613,613,0
|
|
20230808,174200,128331743,613,613,613,613,0
|
|
20230808,174100,128331743,613,613,613,613,0
|
|
20230808,174000,128331743,613,613,613,613,0
|
|
20230808,173900,128331743,613,613,613,613,0
|
|
20230808,173800,128331743,613,613,613,613,0
|
|
20230808,173700,128331743,613,613,613,613,0
|
|
20230808,173600,128331743,613,613,613,613,19013
|
|
20230808,173500,128331743,613,613,613,613,0
|
|
20230808,173400,128331743,613,613,613,613,0
|
|
20230808,173300,128331743,613,613,613,613,0
|
|
20230808,173200,128331743,613,613,613,613,0
|
|
20230808,173100,128331743,613,613,613,613,0
|
|
20230808,173000,128331743,613,613,613,613,0
|
|
20230808,172900,128331743,613,613,613,613,0
|
|
20230808,172800,128331743,613,613,613,613,0
|
|
20230808,172700,128331743,613,613,613,613,0
|
|
20230808,172600,128331743,613,613,613,613,0
|
|
20230808,172500,128331743,613,613,613,613,0
|
|
20230808,172400,128331743,613,613,613,613,0
|
|
20230808,172300,128331743,613,613,613,613,0
|
|
20230808,172200,128331743,613,613,613,613,0
|
|
20230808,172100,128331743,613,613,613,613,0
|
|
20230808,172000,128331743,613,613,613,613,0
|
|
20230808,171900,128331743,613,613,613,613,0
|
|
20230808,171800,128331743,613,613,613,613,0
|
|
20230808,171700,128331743,613,613,613,613,0
|
|
20230808,171600,128331743,613,613,613,613,0
|
|
20230808,171500,128331743,613,613,613,613,0
|
|
20230808,171400,128331743,613,613,613,613,0
|
|
20230808,171300,128331743,613,613,613,613,0
|
|
20230808,171200,128331743,613,613,613,613,0
|
|
20230808,171100,128331743,613,613,613,613,0
|
|
20230808,171000,128331743,613,613,613,613,0
|
|
20230808,170900,128331743,613,613,613,613,0
|
|
20230808,170800,128331743,613,613,613,613,0
|
|
20230808,170700,128331743,613,613,613,613,0
|
|
20230808,170600,128331743,613,613,613,613,19013
|
|
20230808,170500,128331743,613,613,613,613,0
|
|
20230808,170400,128331743,613,613,613,613,0
|
|
20230808,170300,128331743,613,613,613,613,0
|
|
20230808,170200,128331743,613,613,613,613,0
|
|
20230808,170100,128331743,613,613,613,613,0
|
|
20230808,170000,128331743,613,613,613,613,0
|
|
20230808,165900,128331743,613,613,613,613,0
|
|
20230808,165800,128331743,613,613,613,613,0
|
|
20230808,165700,128331743,613,613,613,613,0
|
|
20230808,165600,128331743,613,613,613,613,0
|
|
20230808,165500,128331743,613,613,613,613,0
|
|
20230808,165400,128331743,613,613,613,613,0
|
|
20230808,165300,128331743,613,613,613,613,0
|
|
20230808,165200,128331743,613,613,613,613,0
|
|
20230808,165100,128331743,613,613,613,613,0
|
|
20230808,165000,128331743,613,613,613,613,0
|
|
20230808,164900,128331743,613,613,613,613,0
|
|
20230808,164800,128331743,613,613,613,613,0
|
|
20230808,164700,128331743,613,613,613,613,0
|
|
20230808,164600,128331743,613,613,613,613,0
|
|
20230808,164500,128331743,613,613,613,613,0
|
|
20230808,164400,128331743,613,613,613,613,0
|
|
20230808,164300,128331743,613,613,613,613,0
|
|
20230808,164200,128331743,613,613,613,613,0
|
|
20230808,164100,128331743,613,613,613,613,0
|
|
20230808,164000,128331743,613,613,613,613,0
|
|
20230808,163900,128331743,613,613,613,613,0
|
|
20230808,163800,128331743,613,613,613,613,0
|
|
20230808,163700,128331743,613,613,613,613,0
|
|
20230808,163600,128331743,613,613,613,613,19013
|
|
20230808,163500,128331743,613,613,613,613,0
|
|
20230808,163400,128331743,613,613,613,613,0
|
|
20230808,163300,128331743,613,613,613,613,0
|
|
20230808,163200,128331743,613,613,613,613,0
|
|
20230808,163100,128331743,613,613,613,613,0
|
|
20230808,163000,128331743,613,613,613,613,0
|
|
20230808,162900,128331743,613,613,613,613,0
|
|
20230808,162800,128331743,613,613,613,613,0
|
|
20230808,162700,128331743,613,613,613,613,0
|
|
20230808,162600,128331743,613,613,613,613,0
|
|
20230808,162500,128331743,613,613,613,613,0
|
|
20230808,162400,128331743,613,613,613,613,0
|
|
20230808,162300,128331743,613,613,613,613,0
|
|
20230808,162200,128331743,613,613,613,613,0
|
|
20230808,162100,128331743,613,613,613,613,0
|
|
20230808,162000,128331743,613,613,613,613,0
|
|
20230808,161900,128331743,613,613,613,613,0
|
|
20230808,161800,128331743,613,613,613,613,0
|
|
20230808,161700,128331743,613,613,613,613,0
|
|
20230808,161600,128331743,613,613,613,613,0
|
|
20230808,161500,128331743,613,613,613,613,0
|
|
20230808,161400,128331743,613,613,613,613,0
|
|
20230808,161300,128331743,613,613,613,613,0
|
|
20230808,161200,128331743,613,613,613,613,0
|
|
20230808,161100,128331743,613,613,613,613,0
|
|
20230808,161000,128331743,613,613,613,613,0
|
|
20230808,160900,128331743,613,613,613,613,0
|
|
20230808,160800,128331743,613,613,613,613,0
|
|
20230808,160700,128331743,613,613,613,613,0
|
|
20230808,160600,128331743,613,613,613,613,19013
|
|
20230808,160500,128331743,613,613,613,613,0
|
|
20230808,160400,128331743,613,613,613,613,0
|
|
20230808,160300,128331743,613,613,613,613,0
|
|
20230808,160200,128331743,613,613,613,613,0
|
|
20230808,160100,128331743,613,613,613,613,0
|
|
20230808,160000,128331743,613,613,613,613,0
|
|
20230808,155900,128331743,613,613,613,613,0
|
|
20230808,155800,128331743,613,613,613,613,0
|
|
20230808,155700,128331743,613,613,613,613,0
|
|
20230808,155600,128331743,613,613,613,613,0
|
|
20230808,155500,128331743,613,613,613,613,0
|
|
20230808,155400,128331743,613,613,613,613,0
|
|
20230808,155300,128331743,613,613,613,613,0
|
|
20230808,155200,128331743,613,613,613,613,0
|
|
20230808,155100,128331743,613,613,613,613,0
|
|
20230808,155000,128331743,613,613,613,613,0
|
|
20230808,154900,128331743,613,613,613,613,0
|
|
20230808,154800,128331743,613,613,613,613,0
|
|
20230808,154700,128331743,613,613,613,613,0
|
|
20230808,154600,128331743,613,613,613,613,0
|
|
20230808,154500,128331743,613,613,613,613,0
|
|
20230808,154400,128331743,613,613,613,613,0
|
|
20230808,154300,128331743,613,613,613,613,0
|
|
20230808,154200,128331743,613,613,613,613,0
|
|
20230808,154100,128331743,613,613,613,613,0
|
|
20230808,154000,128331743,613,613,613,613,0
|
|
20230808,153900,128331743,613,613,613,613,0
|
|
20230808,153800,128331743,613,613,613,613,0
|
|
20230808,153700,128331743,613,613,613,613,0
|
|
20230808,153600,128331743,613,613,613,613,19013
|
|
20230808,153500,128331743,613,613,613,613,0
|
|
20230808,153400,128331743,613,613,613,613,0
|
|
20230808,153300,128331743,613,613,613,613,0
|
|
20230808,153200,128331743,613,613,613,613,0
|
|
20230808,153100,128331743,613,613,613,613,0
|
|
20230808,153000,128331743,613,613,613,613,19013
|
|
20230808,152900,116676774,611,611,611,611,0
|
|
20230808,152800,116676774,611,611,611,611,0
|
|
20230808,152700,116676774,611,611,611,611,0
|
|
20230808,152600,116676774,611,611,611,611,0
|
|
20230808,152500,116676774,611,611,611,611,0
|
|
20230808,152400,116676774,611,611,611,611,0
|
|
20230808,152300,116676774,611,611,611,611,0
|
|
20230808,152200,116676774,611,611,611,611,0
|
|
20230808,152100,116676774,611,611,611,611,0
|
|
20230808,152000,116676774,611,611,611,611,0
|
|
20230808,151900,116676774,611,611,611,609,1669
|
|
20230808,151800,115658221,611,610,611,610,433
|
|
20230808,151700,115394090,611,611,611,611,0
|
|
20230808,151600,115394090,611,611,611,611,30
|
|
20230808,151500,115375760,611,611,611,611,0
|
|
20230808,151400,115375760,611,610,611,610,101
|
|
20230808,151300,115314149,610,610,610,610,1002
|
|
20230808,151200,114702929,610,610,610,610,1
|
|
20230808,151100,114702319,608,608,608,608,0
|
|
20230808,151000,114702319,608,609,609,608,421
|
|
20230808,150900,114445931,612,612,612,612,4
|
|
20230808,150800,114443483,613,613,613,613,0
|
|
20230808,150700,114443483,613,613,613,613,0
|
|
20230808,150600,114443483,613,613,613,613,0
|
|
20230808,150500,114443483,613,613,613,613,0
|
|
20230808,150400,114443483,613,613,613,613,0
|
|
20230808,150300,114443483,613,610,613,609,4786
|
|
20230808,150200,111524764,609,609,609,609,1000
|
|
20230808,150100,110915764,609,609,609,609,0
|
|
20230808,150000,110915764,609,609,609,609,1
|
|
20230808,145900,110915155,606,606,606,606,0
|
|
20230808,145800,110915155,606,606,606,606,0
|
|
20230808,145700,110915155,606,606,606,606,0
|
|
20230808,145600,110915155,606,608,608,606,5000
|
|
20230808,145500,107879166,610,608,610,608,263
|
|
20230808,145400,107719116,608,608,608,608,12
|
|
20230808,145300,107711820,608,608,608,607,2567
|
|
20230808,145200,106152576,608,609,609,608,1004
|
|
20230808,145100,105541144,608,609,609,608,5493
|
|
20230808,145000,102201279,609,609,609,609,0
|
|
20230808,144900,102201279,609,609,609,609,100
|
|
20230808,144800,102140379,609,609,609,609,0
|
|
20230808,144700,102140379,609,608,609,608,3
|
|
20230808,144600,102138553,609,609,609,609,21
|
|
20230808,144500,102125764,609,609,609,609,11
|
|
20230808,144400,102119065,609,609,609,609,0
|
|
20230808,144300,102119065,609,609,609,609,0
|
|
20230808,144200,102119065,609,609,609,609,307
|
|
20230808,144100,101932102,610,610,610,610,1
|
|
20230808,144000,101931492,609,610,610,609,1471
|
|
20230808,143900,101035632,609,610,610,609,1947
|
|
20230808,143800,99849888,609,610,610,609,1100
|
|
20230808,143700,99179888,610,610,610,610,200
|
|
20230808,143600,99057888,610,610,610,610,10
|
|
20230808,143500,99051788,609,609,609,609,0
|
|
20230808,143400,99051788,609,609,609,609,4
|
|
20230808,143300,99049352,609,609,609,609,10
|
|
20230808,143200,99043262,609,609,609,609,0
|
|
20230808,143100,99043262,609,609,609,609,0
|
|
20230808,143000,99043262,609,609,609,609,4220
|
|
20230808,142900,96473282,609,610,610,609,53
|
|
20230808,142800,96441003,610,610,610,610,3
|
|
20230808,142700,96439173,610,610,610,610,2
|
|
20230808,142600,96437953,610,610,610,610,18
|
|
20230808,142500,96426973,610,610,610,610,0
|
|
20230808,142400,96426973,610,610,610,610,12
|
|
20230808,142300,96419653,610,610,610,610,0
|
|
20230808,142200,96419653,610,609,610,609,42
|
|
20230808,142100,96394063,609,609,609,609,2
|
|
20230808,142000,96392845,610,610,610,610,0
|
|
20230808,141900,96392845,610,610,610,609,2284
|
|
20230808,141800,95001886,610,610,610,609,18169
|
|
20230808,141700,83918904,612,613,613,611,62
|
|
20230808,141600,83880952,610,611,611,610,831
|
|
20230808,141500,83374032,610,612,612,610,16042
|
|
20230808,141400,73570020,613,614,614,613,13239
|
|
20230808,141300,65444300,618,618,618,618,0
|
|
20230808,141200,65444300,618,618,618,618,0
|
|
20230808,141100,65444300,618,618,618,618,0
|
|
20230808,141000,65444300,618,618,618,618,0
|
|
20230808,140900,65444300,618,618,618,618,0
|
|
20230808,140800,65444300,618,618,618,618,0
|
|
20230808,140700,65444300,618,618,618,618,0
|
|
20230808,140600,65444300,618,618,618,618,0
|
|
20230808,140500,65444300,618,618,618,618,6014
|
|
20230808,140400,61727648,618,618,618,615,1068
|
|
20230808,140300,61070813,615,615,615,615,0
|
|
20230808,140200,61070813,615,615,615,615,0
|
|
20230808,140100,61070813,615,615,615,615,0
|
|
20230808,140000,61070813,615,615,615,615,436
|
|
20230808,135900,60802673,618,618,618,618,0
|
|
20230808,135800,60802673,618,618,618,618,0
|
|
20230808,135700,60802673,618,618,618,618,0
|
|
20230808,135600,60802673,618,618,618,618,0
|
|
20230808,135500,60802673,618,618,618,618,0
|
|
20230808,135400,60802673,618,618,618,618,13
|
|
20230808,135300,60794639,618,618,618,618,0
|
|
20230808,135200,60794639,618,618,618,618,0
|
|
20230808,135100,60794639,618,618,618,618,0
|
|
20230808,135000,60794639,618,618,618,618,1
|
|
20230808,134900,60794021,614,614,614,614,0
|
|
20230808,134800,60794021,614,615,615,614,83
|
|
20230808,134700,60743036,618,618,618,618,0
|
|
20230808,134600,60743036,618,618,618,618,0
|
|
20230808,134500,60743036,618,618,618,618,0
|
|
20230808,134400,60743036,618,618,618,618,0
|
|
20230808,134300,60743036,618,618,618,618,0
|
|
20230808,134200,60743036,618,618,618,618,0
|
|
20230808,134100,60743036,618,618,618,618,2
|
|
20230808,134000,60741800,618,618,618,618,0
|
|
20230808,133900,60741800,618,616,618,616,2230
|
|
20230808,133800,59365885,615,615,615,615,0
|
|
20230808,133700,59365885,615,615,615,615,10
|
|
20230808,133600,59359735,615,615,615,615,986
|
|
20230808,133500,58753345,617,617,617,617,0
|
|
20230808,133400,58753345,617,617,617,617,0
|
|
20230808,133300,58753345,617,617,617,617,5
|
|
20230808,133200,58750260,617,617,617,617,0
|
|
20230808,133100,58750260,617,617,617,617,0
|
|
20230808,133000,58750260,617,617,617,617,0
|
|
20230808,132900,58750260,617,617,617,617,0
|
|
20230808,132800,58750260,617,617,617,617,1
|
|
20230808,132700,58749643,616,616,616,616,0
|
|
20230808,132600,58749643,616,616,616,616,0
|
|
20230808,132500,58749643,616,616,616,616,0
|
|
20230808,132400,58749643,616,616,616,616,0
|
|
20230808,132300,58749643,616,617,617,616,21
|
|
20230808,132200,58736691,617,617,617,617,0
|
|
20230808,132100,58736691,617,617,617,617,0
|
|
20230808,132000,58736691,617,617,617,617,1
|
|
20230808,131900,58736074,616,616,616,616,173
|
|
20230808,131800,58629506,617,617,617,617,0
|
|
20230808,131700,58629506,617,617,617,617,0
|
|
20230808,131600,58629506,617,617,617,617,0
|
|
20230808,131500,58629506,617,617,617,617,0
|
|
20230808,131400,58629506,617,617,617,617,0
|
|
20230808,131300,58629506,617,617,617,617,0
|
|
20230808,131200,58629506,617,617,617,617,0
|
|
20230808,131100,58629506,617,617,617,617,0
|
|
20230808,131000,58629506,617,617,617,617,0
|
|
20230808,130900,58629506,617,617,617,617,0
|
|
20230808,130800,58629506,617,617,617,617,0
|
|
20230808,130700,58629506,617,617,617,617,1
|
|
20230808,130600,58628889,616,616,616,616,0
|
|
20230808,130500,58628889,616,616,616,616,83
|
|
20230808,130400,58577761,617,617,617,617,0
|
|
20230808,130300,58577761,617,617,617,617,0
|
|
20230808,130200,58577761,617,617,617,617,0
|
|
20230808,130100,58577761,617,617,617,617,0
|
|
20230808,130000,58577761,617,617,617,617,0
|
|
20230808,125900,58577761,617,617,617,617,0
|
|
20230808,125800,58577761,617,617,617,617,1223
|
|
20230808,125700,57823170,617,617,617,617,0
|
|
20230808,125600,57823170,617,617,617,617,0
|
|
20230808,125500,57823170,617,617,617,617,0
|
|
20230808,125400,57823170,617,617,617,617,0
|
|
20230808,125300,57823170,617,617,617,617,0
|
|
20230808,125200,57823170,617,617,617,617,1
|
|
20230808,125100,57822553,615,615,615,615,100
|
|
20230808,125000,57761053,617,617,617,617,0
|
|
20230808,124900,57761053,617,617,617,617,0
|
|
20230808,124800,57761053,617,617,617,617,0
|
|
20230808,124700,57761053,617,617,617,617,0
|
|
20230808,124600,57761053,617,617,617,617,0
|
|
20230808,124500,57761053,617,617,617,617,0
|
|
20230808,124400,57761053,617,617,617,617,0
|
|
20230808,124300,57761053,617,617,617,617,0
|
|
20230808,124200,57761053,617,617,617,617,2
|
|
20230808,124100,57759819,618,618,618,618,0
|
|
20230808,124000,57759819,618,618,618,618,0
|
|
20230808,123900,57759819,618,618,618,618,0
|
|
20230808,123800,57759819,618,618,618,618,0
|
|
20230808,123700,57759819,618,618,618,618,0
|
|
20230808,123600,57759819,618,615,618,615,279
|
|
20230808,123500,57588201,615,613,615,613,2000
|
|
20230808,123400,56360201,615,615,615,615,0
|
|
20230808,123300,56360201,615,615,615,615,0
|
|
20230808,123200,56360201,615,615,615,615,0
|
|
20230808,123100,56360201,615,615,615,615,48
|
|
20230808,123000,56330681,615,615,615,615,890
|
|
20230808,122900,55783331,615,612,615,612,93
|
|
20230808,122800,55726410,613,617,617,613,567
|
|
20230808,122700,55378813,614,615,615,614,1186
|
|
20230808,122600,54650487,617,617,617,617,0
|
|
20230808,122500,54650487,617,617,617,617,0
|
|
20230808,122400,54650487,617,617,617,617,0
|
|
20230808,122300,54650487,617,617,617,617,0
|
|
20230808,122200,54650487,617,615,617,615,1088
|
|
20230808,122100,53981167,615,615,615,615,0
|
|
20230808,122000,53981167,615,615,615,615,0
|
|
20230808,121900,53981167,615,615,615,615,518
|
|
20230808,121800,53662597,616,616,616,616,0
|
|
20230808,121700,53662597,616,616,616,616,819
|
|
20230808,121600,53158093,615,615,615,615,0
|
|
20230808,121500,53158093,615,614,615,614,152
|
|
20230808,121400,53064663,614,614,614,614,0
|
|
20230808,121300,53064663,614,614,614,614,0
|
|
20230808,121200,53064663,614,614,614,614,0
|
|
20230808,121100,53064663,614,614,614,614,814
|
|
20230808,121000,52564867,614,614,614,614,30
|
|
20230808,120900,52546447,614,614,614,614,0
|
|
20230808,120800,52546447,614,614,614,614,0
|
|
20230808,120700,52546447,614,614,614,614,0
|
|
20230808,120600,52546447,614,614,614,614,3
|
|
20230808,120500,52544605,614,614,614,614,2
|
|
20230808,120400,52543377,614,614,614,614,5
|
|
20230808,120300,52540307,613,613,613,613,0
|
|
20230808,120200,52540307,613,613,613,613,0
|
|
20230808,120100,52540307,613,613,613,613,5259
|
|
20230808,120000,49316540,613,613,613,613,141
|
|
20230808,115900,49230107,613,613,613,613,0
|
|
20230808,115800,49230107,613,613,613,613,3832
|
|
20230808,115700,46881091,614,614,614,614,0
|
|
20230808,115600,46881091,614,614,614,614,9
|
|
20230808,115500,46875565,614,614,614,614,83
|
|
20230808,115400,46824603,614,614,614,614,10
|
|
20230808,115300,46818463,614,614,614,614,3309
|
|
20230808,115200,44786737,615,615,615,615,0
|
|
20230808,115100,44786737,615,615,615,615,725
|
|
20230808,115000,44340862,616,616,616,616,0
|
|
20230808,114900,44340862,616,616,616,616,0
|
|
20230808,114800,44340862,616,616,616,616,100
|
|
20230808,114700,44279262,617,617,617,617,0
|
|
20230808,114600,44279262,617,616,617,616,31
|
|
20230808,114500,44260165,615,615,615,615,700
|
|
20230808,114400,43829665,618,618,618,618,0
|
|
20230808,114300,43829665,618,618,618,618,100
|
|
20230808,114200,43767865,618,618,618,618,23
|
|
20230808,114100,43753651,618,618,618,618,0
|
|
20230808,114000,43753651,618,618,618,618,0
|
|
20230808,113900,43753651,618,618,618,618,0
|
|
20230808,113800,43753651,618,618,618,618,0
|
|
20230808,113700,43753651,618,618,618,618,0
|
|
20230808,113600,43753651,618,618,618,618,0
|
|
20230808,113500,43753651,618,618,618,618,53
|
|
20230808,113400,43720897,617,617,617,617,0
|
|
20230808,113300,43720897,617,617,617,617,3000
|
|
20230808,113200,41869897,617,617,617,617,0
|
|
20230808,113100,41869897,617,617,617,617,0
|
|
20230808,113000,41869897,617,617,617,617,0
|
|
20230808,112900,41869897,617,617,617,617,0
|
|
20230808,112800,41869897,617,617,617,617,0
|
|
20230808,112700,41869897,617,617,617,617,0
|
|
20230808,112600,41869897,617,617,617,617,0
|
|
20230808,112500,41869897,617,617,617,617,0
|
|
20230808,112400,41869897,617,617,617,617,300
|
|
20230808,112300,41684797,617,617,617,617,0
|
|
20230808,112200,41684797,617,617,617,617,0
|
|
20230808,112100,41684797,617,617,617,617,0
|
|
20230808,112000,41684797,617,614,617,614,117
|
|
20230808,111900,41612778,614,614,614,614,45
|
|
20230808,111800,41585148,616,617,617,616,146
|
|
20230808,111700,41495112,612,612,612,612,0
|
|
20230808,111600,41495112,612,612,612,612,0
|
|
20230808,111500,41495112,612,614,614,612,3000
|
|
20230808,111400,39654847,615,615,615,615,321
|
|
20230808,111300,39457432,615,616,616,615,1510
|
|
20230808,111200,38528690,616,616,616,616,0
|
|
20230808,111100,38528690,616,616,616,616,6036
|
|
20230808,111000,34810514,617,617,617,617,9303
|
|
20230808,110900,29070563,618,618,618,618,0
|
|
20230808,110800,29070563,618,618,618,618,0
|
|
20230808,110700,29070563,618,618,618,618,51
|
|
20230808,110600,29039045,620,618,620,618,122
|
|
20230808,110500,28963617,617,617,617,617,127
|
|
20230808,110400,28885258,617,617,617,617,1
|
|
20230808,110300,28884641,617,618,618,617,600
|
|
20230808,110200,28513941,618,618,618,618,112
|
|
20230808,110100,28444725,618,618,618,618,0
|
|
20230808,110000,28444725,618,618,618,618,943
|
|
20230808,105900,27861951,618,618,618,618,3442
|
|
20230808,105800,25734795,620,620,620,620,0
|
|
20230808,105700,25734795,620,618,620,618,101
|
|
20230808,105600,25672375,618,618,618,618,175
|
|
20230808,105500,25564225,618,618,618,618,16
|
|
20230808,105400,25554337,618,618,618,618,0
|
|
20230808,105300,25554337,618,618,618,618,4
|
|
20230808,105200,25551865,620,620,620,620,0
|
|
20230808,105100,25551865,620,620,620,620,1
|
|
20230808,105000,25551245,618,618,618,618,0
|
|
20230808,104900,25551245,618,618,618,618,1000
|
|
20230808,104800,24933245,619,619,619,619,0
|
|
20230808,104700,24933245,619,619,619,619,1020
|
|
20230808,104600,24301865,621,621,621,621,0
|
|
20230808,104500,24301865,621,621,621,621,2
|
|
20230808,104400,24300623,620,620,620,620,0
|
|
20230808,104300,24300623,620,620,620,620,0
|
|
20230808,104200,24300623,620,620,620,620,2
|
|
20230808,104100,24299383,620,620,620,620,0
|
|
20230808,104000,24299383,620,620,620,620,495
|
|
20230808,103900,23992483,620,620,620,620,0
|
|
20230808,103800,23992483,620,620,620,620,0
|
|
20230808,103700,23992483,620,620,620,620,12
|
|
20230808,103600,23985043,620,620,620,620,0
|
|
20230808,103500,23985043,620,618,620,618,23
|
|
20230808,103400,23970823,618,618,618,618,950
|
|
20230808,103300,23383723,620,620,620,620,0
|
|
20230808,103200,23383723,620,620,620,620,8
|
|
20230808,103100,23378763,618,618,618,618,0
|
|
20230808,103000,23378763,618,618,618,618,0
|
|
20230808,102900,23378763,618,618,618,618,0
|
|
20230808,102800,23378763,618,618,618,618,0
|
|
20230808,102700,23378763,618,619,619,618,3109
|
|
20230808,102600,21457369,621,621,621,621,0
|
|
20230808,102500,21457369,621,621,621,621,0
|
|
20230808,102400,21457369,621,620,621,619,6
|
|
20230808,102300,21453650,619,619,619,619,3
|
|
20230808,102200,21451793,620,620,620,620,0
|
|
20230808,102100,21451793,620,620,620,620,500
|
|
20230808,102000,21141793,620,620,620,620,0
|
|
20230808,101900,21141793,620,620,620,620,0
|
|
20230808,101800,21141793,620,620,620,620,0
|
|
20230808,101700,21141793,620,619,620,618,4534
|
|
20230808,101600,18338626,621,621,621,621,48
|
|
20230808,101500,18308818,621,621,621,621,0
|
|
20230808,101400,18308818,621,621,621,621,1
|
|
20230808,101300,18308197,619,620,620,619,6920
|
|
20230808,101200,14019797,621,621,621,621,95
|
|
20230808,101100,13960802,623,623,623,623,2
|
|
20230808,101000,13959556,621,623,623,621,16
|
|
20230808,100900,13949618,620,620,620,620,108
|
|
20230808,100800,13882658,621,622,622,621,388
|
|
20230808,100700,13641464,622,622,622,622,80
|
|
20230808,100600,13591704,623,623,623,623,0
|
|
20230808,100500,13591704,623,623,623,623,5
|
|
20230808,100400,13588589,623,623,623,623,2
|
|
20230808,100300,13587343,623,623,623,623,3
|
|
20230808,100200,13585474,623,623,623,623,1
|
|
20230808,100100,13584851,623,623,623,623,32
|
|
20230808,100000,13564915,623,623,623,623,0
|
|
20230808,095900,13564915,623,623,623,623,31
|
|
20230808,095800,13545602,624,624,624,624,0
|
|
20230808,095700,13545602,624,624,624,624,0
|
|
20230808,095600,13545602,624,624,624,624,0
|
|
20230808,095500,13545602,624,624,624,624,17
|
|
20230808,095400,13534994,624,624,624,624,1
|
|
20230808,095300,13534370,621,623,623,621,815
|
|
20230808,095200,13028001,623,623,623,623,100
|
|
20230808,095100,12965701,625,625,625,625,0
|
|
20230808,095000,12965701,625,625,625,625,0
|
|
20230808,094900,12965701,625,625,625,625,0
|
|
20230808,094800,12965701,625,625,625,625,19
|
|
20230808,094700,12953826,625,625,625,625,0
|
|
20230808,094600,12953826,625,625,625,625,0
|
|
20230808,094500,12953826,625,625,625,625,0
|
|
20230808,094400,12953826,625,625,625,625,0
|
|
20230808,094300,12953826,625,625,625,625,0
|
|
20230808,094200,12953826,625,625,625,625,0
|
|
20230808,094100,12953826,625,625,625,625,500
|
|
20230808,094000,12641326,625,625,625,625,0
|
|
20230808,093900,12641326,625,625,625,625,0
|
|
20230808,093800,12641326,625,625,625,625,1
|
|
20230808,093700,12640701,625,625,625,625,4
|
|
20230808,093600,12638201,625,625,625,625,813
|
|
20230808,093500,12130076,625,625,625,624,31
|
|
20230808,093400,12110702,625,625,625,624,185
|
|
20230808,093300,11995083,625,625,626,624,150
|
|
20230808,093200,11901228,625,625,625,625,0
|
|
20230808,093100,11901228,625,623,625,623,608
|
|
20230808,093000,11521448,619,619,619,619,1710
|
|
20230808,092900,10462958,624,620,624,619,1290
|
|
20230808,092800,9659100,619,619,619,619,0
|
|
20230808,092700,9659100,619,619,619,619,14
|
|
20230808,092600,9650434,622,622,622,622,0
|
|
20230808,092500,9650434,622,622,622,622,1
|
|
20230808,092400,9649812,618,618,618,618,50
|
|
20230808,092300,9618912,618,618,618,618,0
|
|
20230808,092200,9618912,618,618,618,618,0
|
|
20230808,092100,9618912,618,618,618,618,4000
|
|
20230808,092000,7146912,618,622,622,618,690
|
|
20230808,091900,6720128,620,620,620,620,0
|
|
20230808,091800,6720128,620,620,620,620,0
|
|
20230808,091700,6720128,620,621,621,620,2500
|
|
20230808,091600,5169667,621,621,621,621,55
|
|
20230808,091500,5135512,621,620,621,620,201
|
|
20230808,091400,5010891,620,621,621,620,1007
|
|
20230808,091300,4386544,621,621,621,621,1
|
|
20230808,091200,4385923,621,621,621,621,0
|
|
20230808,091100,4385923,621,620,621,620,3890
|
|
20230808,091000,1974122,620,619,620,619,1068
|
|
20230808,090900,1312242,620,620,620,620,412
|
|
20230808,090800,1056802,620,620,620,620,1000
|
|
20230808,090700,436802,622,622,622,622,1
|
|
20230808,090600,436180,620,620,620,620,487
|
|
20230808,090500,134240,620,620,620,620,2
|
|
20230808,090400,133000,620,622,622,620,45
|
|
20230808,090300,105070,623,623,623,623,1
|
|
20230808,090200,104447,623,623,623,623,1
|
|
20230808,090100,103824,618,618,618,618,0
|
|
20230808,090000,103824,618,618,618,618,168
|