579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183600,386446907,645,645,645,645,9060
|
|
20230809,183500,386446907,645,645,645,645,0
|
|
20230809,183400,386446907,645,645,645,645,0
|
|
20230809,183300,386446907,645,645,645,645,0
|
|
20230809,183200,386446907,645,645,645,645,0
|
|
20230809,183100,386446907,645,645,645,645,0
|
|
20230809,183000,386446907,645,645,645,645,0
|
|
20230809,182900,386446907,645,645,645,645,0
|
|
20230809,182800,386446907,645,645,645,645,0
|
|
20230809,182700,386446907,645,645,645,645,0
|
|
20230809,182600,386446907,645,645,645,645,0
|
|
20230809,182500,386446907,645,645,645,645,0
|
|
20230809,182400,386446907,645,645,645,645,0
|
|
20230809,182300,386446907,645,645,645,645,0
|
|
20230809,182200,386446907,645,645,645,645,0
|
|
20230809,182100,386446907,645,645,645,645,0
|
|
20230809,182000,386446907,645,645,645,645,0
|
|
20230809,181900,386446907,645,645,645,645,0
|
|
20230809,181800,386446907,645,645,645,645,0
|
|
20230809,181700,386446907,645,645,645,645,0
|
|
20230809,181600,386446907,645,645,645,645,0
|
|
20230809,181500,386446907,645,645,645,645,0
|
|
20230809,181400,386446907,645,645,645,645,0
|
|
20230809,181300,386446907,645,645,645,645,0
|
|
20230809,181200,386446907,645,645,645,645,0
|
|
20230809,181100,386446907,645,645,645,645,0
|
|
20230809,181000,386446907,645,645,645,645,0
|
|
20230809,180900,386446907,645,645,645,645,0
|
|
20230809,180800,386446907,645,645,645,645,0
|
|
20230809,180700,386446907,645,645,645,645,0
|
|
20230809,180600,386446907,645,645,645,645,9060
|
|
20230809,180500,386446907,645,645,645,645,0
|
|
20230809,180400,386446907,645,645,645,645,0
|
|
20230809,180300,386446907,645,645,645,645,0
|
|
20230809,180200,386446907,645,645,645,645,0
|
|
20230809,180100,386446907,645,645,645,645,0
|
|
20230809,180000,386446907,645,645,645,645,0
|
|
20230809,175900,386446907,645,645,645,645,0
|
|
20230809,175800,386446907,645,645,645,645,0
|
|
20230809,175700,386446907,645,645,645,645,0
|
|
20230809,175600,386446907,645,645,645,645,0
|
|
20230809,175500,386446907,645,645,645,645,0
|
|
20230809,175400,386446907,645,645,645,645,0
|
|
20230809,175300,386446907,645,645,645,645,0
|
|
20230809,175200,386446907,645,645,645,645,0
|
|
20230809,175100,386446907,645,645,645,645,0
|
|
20230809,175000,386446907,645,645,645,645,0
|
|
20230809,174900,386446907,645,645,645,645,0
|
|
20230809,174800,386446907,645,645,645,645,0
|
|
20230809,174700,386446907,645,645,645,645,0
|
|
20230809,174600,386446907,645,645,645,645,0
|
|
20230809,174500,386446907,645,645,645,645,0
|
|
20230809,174400,386446907,645,645,645,645,0
|
|
20230809,174300,386446907,645,645,645,645,0
|
|
20230809,174200,386446907,645,645,645,645,0
|
|
20230809,174100,386446907,645,645,645,645,0
|
|
20230809,174000,386446907,645,645,645,645,0
|
|
20230809,173900,386446907,645,645,645,645,0
|
|
20230809,173800,386446907,645,645,645,645,0
|
|
20230809,173700,386446907,645,645,645,645,0
|
|
20230809,173600,386446907,645,645,645,645,9060
|
|
20230809,173500,386446907,645,645,645,645,0
|
|
20230809,173400,386446907,645,645,645,645,0
|
|
20230809,173300,386446907,645,645,645,645,0
|
|
20230809,173200,386446907,645,645,645,645,0
|
|
20230809,173100,386446907,645,645,645,645,0
|
|
20230809,173000,386446907,645,645,645,645,0
|
|
20230809,172900,386446907,645,645,645,645,0
|
|
20230809,172800,386446907,645,645,645,645,0
|
|
20230809,172700,386446907,645,645,645,645,0
|
|
20230809,172600,386446907,645,645,645,645,0
|
|
20230809,172500,386446907,645,645,645,645,0
|
|
20230809,172400,386446907,645,645,645,645,0
|
|
20230809,172300,386446907,645,645,645,645,0
|
|
20230809,172200,386446907,645,645,645,645,0
|
|
20230809,172100,386446907,645,645,645,645,0
|
|
20230809,172000,386446907,645,645,645,645,0
|
|
20230809,171900,386446907,645,645,645,645,0
|
|
20230809,171800,386446907,645,645,645,645,0
|
|
20230809,171700,386446907,645,645,645,645,0
|
|
20230809,171600,386446907,645,645,645,645,0
|
|
20230809,171500,386446907,645,645,645,645,0
|
|
20230809,171400,386446907,645,645,645,645,0
|
|
20230809,171300,386446907,645,645,645,645,0
|
|
20230809,171200,386446907,645,645,645,645,0
|
|
20230809,171100,386446907,645,645,645,645,0
|
|
20230809,171000,386446907,645,645,645,645,0
|
|
20230809,170900,386446907,645,645,645,645,0
|
|
20230809,170800,386446907,645,645,645,645,0
|
|
20230809,170700,386446907,645,645,645,645,0
|
|
20230809,170600,386446907,645,645,645,645,9060
|
|
20230809,170500,386446907,645,645,645,645,0
|
|
20230809,170400,386446907,645,645,645,645,0
|
|
20230809,170300,386446907,645,645,645,645,0
|
|
20230809,170200,386446907,645,645,645,645,0
|
|
20230809,170100,386446907,645,645,645,645,0
|
|
20230809,170000,386446907,645,645,645,645,0
|
|
20230809,165900,386446907,645,645,645,645,0
|
|
20230809,165800,386446907,645,645,645,645,0
|
|
20230809,165700,386446907,645,645,645,645,0
|
|
20230809,165600,386446907,645,645,645,645,0
|
|
20230809,165500,386446907,645,645,645,645,0
|
|
20230809,165400,386446907,645,645,645,645,0
|
|
20230809,165300,386446907,645,645,645,645,0
|
|
20230809,165200,386446907,645,645,645,645,0
|
|
20230809,165100,386446907,645,645,645,645,0
|
|
20230809,165000,386446907,645,645,645,645,0
|
|
20230809,164900,386446907,645,645,645,645,0
|
|
20230809,164800,386446907,645,645,645,645,0
|
|
20230809,164700,386446907,645,645,645,645,0
|
|
20230809,164600,386446907,645,645,645,645,0
|
|
20230809,164500,386446907,645,645,645,645,0
|
|
20230809,164400,386446907,645,645,645,645,0
|
|
20230809,164300,386446907,645,645,645,645,0
|
|
20230809,164200,386446907,645,645,645,645,0
|
|
20230809,164100,386446907,645,645,645,645,0
|
|
20230809,164000,386446907,645,645,645,645,0
|
|
20230809,163900,386446907,645,645,645,645,0
|
|
20230809,163800,386446907,645,645,645,645,0
|
|
20230809,163700,386446907,645,645,645,645,0
|
|
20230809,163600,386446907,645,645,645,645,9060
|
|
20230809,163500,386446907,645,645,645,645,0
|
|
20230809,163400,386446907,645,645,645,645,0
|
|
20230809,163300,386446907,645,645,645,645,0
|
|
20230809,163200,386446907,645,645,645,645,0
|
|
20230809,163100,386446907,645,645,645,645,0
|
|
20230809,163000,386446907,645,645,645,645,0
|
|
20230809,162900,386446907,645,645,645,645,0
|
|
20230809,162800,386446907,645,645,645,645,0
|
|
20230809,162700,386446907,645,645,645,645,0
|
|
20230809,162600,386446907,645,645,645,645,0
|
|
20230809,162500,386446907,645,645,645,645,0
|
|
20230809,162400,386446907,645,645,645,645,0
|
|
20230809,162300,386446907,645,645,645,645,0
|
|
20230809,162200,386446907,645,645,645,645,0
|
|
20230809,162100,386446907,645,645,645,645,0
|
|
20230809,162000,386446907,645,645,645,645,0
|
|
20230809,161900,386446907,645,645,645,645,0
|
|
20230809,161800,386446907,645,645,645,645,0
|
|
20230809,161700,386446907,645,645,645,645,0
|
|
20230809,161600,386446907,645,645,645,645,0
|
|
20230809,161500,386446907,645,645,645,645,0
|
|
20230809,161400,386446907,645,645,645,645,0
|
|
20230809,161300,386446907,645,645,645,645,0
|
|
20230809,161200,386446907,645,645,645,645,0
|
|
20230809,161100,386446907,645,645,645,645,0
|
|
20230809,161000,386446907,645,645,645,645,0
|
|
20230809,160900,386446907,645,645,645,645,0
|
|
20230809,160800,386446907,645,645,645,645,0
|
|
20230809,160700,386446907,645,645,645,645,0
|
|
20230809,160600,386446907,645,645,645,645,9060
|
|
20230809,160500,386446907,645,645,645,645,0
|
|
20230809,160400,386446907,645,645,645,645,0
|
|
20230809,160300,386446907,645,645,645,645,0
|
|
20230809,160200,386446907,645,645,645,645,0
|
|
20230809,160100,386446907,645,645,645,645,0
|
|
20230809,160000,386446907,645,645,645,645,0
|
|
20230809,155900,386446907,645,645,645,645,0
|
|
20230809,155800,386446907,645,645,645,645,0
|
|
20230809,155700,386446907,645,645,645,645,0
|
|
20230809,155600,386446907,645,645,645,645,0
|
|
20230809,155500,386446907,645,645,645,645,0
|
|
20230809,155400,386446907,645,645,645,645,0
|
|
20230809,155300,386446907,645,645,645,645,0
|
|
20230809,155200,386446907,645,645,645,645,0
|
|
20230809,155100,386446907,645,645,645,645,0
|
|
20230809,155000,386446907,645,645,645,645,0
|
|
20230809,154900,386446907,645,645,645,645,0
|
|
20230809,154800,386446907,645,645,645,645,0
|
|
20230809,154700,386446907,645,645,645,645,0
|
|
20230809,154600,386446907,645,645,645,645,0
|
|
20230809,154500,386446907,645,645,645,645,0
|
|
20230809,154400,386446907,645,645,645,645,0
|
|
20230809,154300,386446907,645,645,645,645,0
|
|
20230809,154200,386446907,645,645,645,645,0
|
|
20230809,154100,386446907,645,645,645,645,0
|
|
20230809,154000,386446907,645,645,645,645,0
|
|
20230809,153900,386446907,645,645,645,645,0
|
|
20230809,153800,386446907,645,645,645,645,0
|
|
20230809,153700,386446907,645,645,645,645,0
|
|
20230809,153600,386446907,645,645,645,645,9060
|
|
20230809,153500,386446907,645,645,645,645,0
|
|
20230809,153400,386446907,645,645,645,645,0
|
|
20230809,153300,386446907,645,645,645,645,0
|
|
20230809,153200,386446907,645,645,645,645,0
|
|
20230809,153100,386446907,645,645,645,645,0
|
|
20230809,153000,386446907,645,645,645,645,9060
|
|
20230809,152900,380603207,645,645,645,645,0
|
|
20230809,152800,380603207,645,645,645,645,0
|
|
20230809,152700,380603207,645,645,645,645,0
|
|
20230809,152600,380603207,645,645,645,645,0
|
|
20230809,152500,380603207,645,645,645,645,0
|
|
20230809,152400,380603207,645,645,645,645,0
|
|
20230809,152300,380603207,645,645,645,645,0
|
|
20230809,152200,380603207,645,645,645,645,0
|
|
20230809,152100,380603207,645,645,645,645,0
|
|
20230809,152000,380603207,645,645,645,645,0
|
|
20230809,151900,380603207,645,644,645,644,3509
|
|
20230809,151800,378343312,643,643,643,643,1
|
|
20230809,151700,378342669,642,643,643,642,249
|
|
20230809,151600,378182712,642,643,643,642,2123
|
|
20230809,151500,376819326,643,643,643,643,0
|
|
20230809,151400,376819326,643,643,643,643,100
|
|
20230809,151300,376755026,643,643,643,643,15
|
|
20230809,151200,376745381,644,645,645,644,200
|
|
20230809,151100,376616481,643,643,643,643,1550
|
|
20230809,151000,375619831,645,644,645,644,200
|
|
20230809,150900,375490963,645,644,645,644,539
|
|
20230809,150800,375143758,644,644,644,644,0
|
|
20230809,150700,375143758,644,644,644,644,775
|
|
20230809,150600,374644658,645,645,645,645,0
|
|
20230809,150500,374644658,645,645,645,645,0
|
|
20230809,150400,374644658,645,645,645,645,0
|
|
20230809,150300,374644658,645,645,645,645,57
|
|
20230809,150200,374607893,645,644,645,644,1251
|
|
20230809,150100,373801948,645,645,645,645,0
|
|
20230809,150000,373801948,645,644,645,644,68
|
|
20230809,145900,373758155,644,644,644,644,56
|
|
20230809,145800,373722091,646,646,646,645,1946
|
|
20230809,145700,372464981,645,645,645,645,0
|
|
20230809,145600,372464981,645,644,645,644,7765
|
|
20230809,145500,367456717,642,642,642,642,0
|
|
20230809,145400,367456717,642,643,643,642,1257
|
|
20230809,145300,366649055,643,643,643,643,4
|
|
20230809,145200,366646483,644,644,644,644,5
|
|
20230809,145100,366643263,644,645,645,644,58
|
|
20230809,145000,366605910,645,645,645,645,0
|
|
20230809,144900,366605910,645,644,645,644,500
|
|
20230809,144800,366283903,644,644,644,644,0
|
|
20230809,144700,366283903,644,644,644,644,16
|
|
20230809,144600,366273599,644,644,644,644,40
|
|
20230809,144500,366247839,645,645,645,645,5
|
|
20230809,144400,366244614,646,646,646,646,0
|
|
20230809,144300,366244614,646,646,646,646,0
|
|
20230809,144200,366244614,646,646,646,646,0
|
|
20230809,144100,366244614,646,643,646,643,6817
|
|
20230809,144000,361856496,642,642,642,642,0
|
|
20230809,143900,361856496,642,641,642,641,3004
|
|
20230809,143800,359928764,641,641,641,641,164
|
|
20230809,143700,359823640,641,640,641,640,4810
|
|
20230809,143600,356743946,639,640,640,639,7649
|
|
20230809,143500,351849631,641,641,641,641,28
|
|
20230809,143400,351831683,641,641,641,641,0
|
|
20230809,143300,351831683,641,641,641,641,100
|
|
20230809,143200,351767583,641,641,641,641,0
|
|
20230809,143100,351767583,641,641,641,641,0
|
|
20230809,143000,351767583,641,641,641,641,44
|
|
20230809,142900,351739379,641,642,642,641,2
|
|
20230809,142800,351738096,641,642,642,641,900
|
|
20230809,142700,351161151,641,641,641,641,87
|
|
20230809,142600,351105384,642,642,642,642,57
|
|
20230809,142500,351068790,642,640,642,640,2327
|
|
20230809,142400,349578901,640,640,640,640,0
|
|
20230809,142300,349578901,640,638,640,638,2880
|
|
20230809,142200,347739164,637,637,637,637,53
|
|
20230809,142100,347705403,637,637,637,637,142
|
|
20230809,142000,347614949,638,638,638,638,2
|
|
20230809,141900,347613673,637,637,637,637,0
|
|
20230809,141800,347613673,637,637,637,637,0
|
|
20230809,141700,347613673,637,636,637,636,5254
|
|
20230809,141600,344270517,636,636,636,636,57
|
|
20230809,141500,344234265,636,636,636,636,1311
|
|
20230809,141400,343400469,637,637,637,637,0
|
|
20230809,141300,343400469,637,637,637,637,0
|
|
20230809,141200,343400469,637,637,637,637,0
|
|
20230809,141100,343400469,637,637,637,637,57
|
|
20230809,141000,343364160,637,637,637,637,0
|
|
20230809,140900,343364160,637,637,637,637,125
|
|
20230809,140800,343284535,637,637,637,637,35
|
|
20230809,140700,343262240,637,637,637,637,0
|
|
20230809,140600,343262240,637,637,637,637,0
|
|
20230809,140500,343262240,637,637,637,637,219
|
|
20230809,140400,343122737,638,638,638,638,0
|
|
20230809,140300,343122737,638,638,638,638,0
|
|
20230809,140200,343122737,638,635,638,635,1132
|
|
20230809,140100,342403598,635,635,635,635,302
|
|
20230809,140000,342211828,635,635,635,635,1026
|
|
20230809,135900,341560318,635,635,635,635,1
|
|
20230809,135800,341559683,635,635,635,635,0
|
|
20230809,135700,341559683,635,635,635,635,0
|
|
20230809,135600,341559683,635,634,635,634,57
|
|
20230809,135500,341523489,633,634,634,633,1950
|
|
20230809,135400,340288403,636,636,636,636,0
|
|
20230809,135300,340288403,636,635,636,631,2496
|
|
20230809,135200,338711782,636,636,636,636,256
|
|
20230809,135100,338548966,637,637,637,637,105
|
|
20230809,135000,338482081,637,637,637,637,38
|
|
20230809,134900,338457875,637,637,637,637,57
|
|
20230809,134800,338421566,638,638,638,638,0
|
|
20230809,134700,338421566,638,638,638,638,32
|
|
20230809,134600,338401150,637,637,637,637,0
|
|
20230809,134500,338401150,637,637,637,637,38
|
|
20230809,134400,338376944,637,637,637,637,1291
|
|
20230809,134300,337554577,637,637,637,637,1
|
|
20230809,134200,337553940,639,639,639,639,0
|
|
20230809,134100,337553940,639,639,639,639,0
|
|
20230809,134000,337553940,639,639,639,639,0
|
|
20230809,133900,337553940,639,639,639,639,0
|
|
20230809,133800,337553940,639,639,639,639,0
|
|
20230809,133700,337553940,639,639,639,639,0
|
|
20230809,133600,337553940,639,637,639,637,3594
|
|
20230809,133500,335263788,637,638,638,631,3130
|
|
20230809,133400,333275823,637,637,637,633,1792
|
|
20230809,133300,332139110,637,637,637,637,101
|
|
20230809,133200,332074773,638,638,638,638,107
|
|
20230809,133100,332006507,639,639,639,639,2
|
|
20230809,133000,332005229,639,639,639,639,0
|
|
20230809,132900,332005229,639,639,639,639,300
|
|
20230809,132800,331813529,640,641,641,640,271
|
|
20230809,132700,331639918,641,641,641,641,0
|
|
20230809,132600,331639918,641,641,641,641,0
|
|
20230809,132500,331639918,641,641,641,641,0
|
|
20230809,132400,331639918,641,641,641,641,0
|
|
20230809,132300,331639918,641,641,641,641,0
|
|
20230809,132200,331639918,641,641,641,641,0
|
|
20230809,132100,331639918,641,641,641,641,0
|
|
20230809,132000,331639918,641,641,641,641,1
|
|
20230809,131900,331639277,635,640,640,635,656
|
|
20230809,131800,331220217,642,642,642,642,1
|
|
20230809,131700,331219575,636,637,642,636,1421
|
|
20230809,131600,330315013,638,639,640,638,1254
|
|
20230809,131500,329514948,639,641,642,639,6
|
|
20230809,131400,329511105,639,642,642,639,145
|
|
20230809,131300,329418150,642,642,642,642,0
|
|
20230809,131200,329418150,642,642,642,642,0
|
|
20230809,131100,329418150,642,642,642,642,1
|
|
20230809,131000,329417508,642,642,642,642,0
|
|
20230809,130900,329417508,642,642,642,642,20
|
|
20230809,130800,329404668,637,639,642,637,6774
|
|
20230809,130700,325070340,630,636,638,628,15679
|
|
20230809,130600,315145886,640,637,640,628,14211
|
|
20230809,130500,306175343,641,641,641,641,77
|
|
20230809,130400,306125986,636,642,642,636,13103
|
|
20230809,130300,297784684,642,642,642,642,0
|
|
20230809,130200,297784684,642,642,642,642,25
|
|
20230809,130100,297768634,642,642,642,642,524
|
|
20230809,130000,297432226,642,642,642,642,93
|
|
20230809,125900,297372520,642,642,642,642,1527
|
|
20230809,125800,296392186,640,640,640,640,1
|
|
20230809,125700,296391546,642,641,642,641,310
|
|
20230809,125600,296192759,639,641,641,639,666
|
|
20230809,125500,295767063,639,641,641,639,920
|
|
20230809,125400,295178381,641,642,642,641,102
|
|
20230809,125300,295112899,642,638,642,638,2938
|
|
20230809,125200,293238147,636,645,646,636,6440
|
|
20230809,125100,289127176,645,645,646,645,657
|
|
20230809,125000,288703355,646,646,646,645,1095
|
|
20230809,124900,287996108,649,645,649,645,902
|
|
20230809,124800,287414274,646,649,650,646,1708
|
|
20230809,124700,286304301,645,646,649,645,10633
|
|
20230809,124600,279442817,649,647,650,646,5586
|
|
20230809,124500,275831719,647,647,650,641,2624
|
|
20230809,124400,274140924,651,651,654,647,21275
|
|
20230809,124300,260244191,650,651,651,646,16184
|
|
20230809,124200,249741383,651,653,658,644,95189
|
|
20230809,124100,188047593,653,637,661,637,71765
|
|
20230809,124000,141884830,636,636,636,636,0
|
|
20230809,123900,141884830,636,633,636,630,3046
|
|
20230809,123800,139950652,635,634,635,634,3500
|
|
20230809,123700,137728684,634,634,634,634,1
|
|
20230809,123600,137728050,634,634,634,634,57
|
|
20230809,123500,137691912,634,634,634,634,57
|
|
20230809,123400,137655774,633,633,633,633,0
|
|
20230809,123300,137655774,633,633,633,633,0
|
|
20230809,123200,137655774,633,633,633,633,0
|
|
20230809,123100,137655774,633,633,633,633,0
|
|
20230809,123000,137655774,633,633,633,633,429
|
|
20230809,122900,137384217,633,633,633,633,0
|
|
20230809,122800,137384217,633,633,633,633,104
|
|
20230809,122700,137318385,633,633,633,633,0
|
|
20230809,122600,137318385,633,633,633,633,0
|
|
20230809,122500,137318385,633,633,633,633,500
|
|
20230809,122400,137001885,633,633,633,633,0
|
|
20230809,122300,137001885,633,633,633,633,0
|
|
20230809,122200,137001885,633,633,633,633,0
|
|
20230809,122100,137001885,633,633,633,633,819
|
|
20230809,122000,136483458,628,631,631,628,3000
|
|
20230809,121900,134597032,632,632,632,632,30
|
|
20230809,121800,134578072,632,633,633,632,184
|
|
20230809,121700,134461783,633,633,633,633,0
|
|
20230809,121600,134461783,633,633,633,633,57
|
|
20230809,121500,134425702,633,633,633,633,0
|
|
20230809,121400,134425702,633,633,633,633,0
|
|
20230809,121300,134425702,633,633,633,633,57
|
|
20230809,121200,134389621,633,633,633,633,0
|
|
20230809,121100,134389621,633,633,633,633,0
|
|
20230809,121000,134389621,633,633,633,633,67
|
|
20230809,120900,134347210,633,633,633,633,0
|
|
20230809,120800,134347210,633,633,633,633,14
|
|
20230809,120700,134338348,633,633,633,633,0
|
|
20230809,120600,134338348,633,633,633,633,319
|
|
20230809,120500,134136421,633,633,633,633,0
|
|
20230809,120400,134136421,633,633,633,633,230
|
|
20230809,120300,133990831,634,634,634,634,154
|
|
20230809,120200,133893195,633,633,633,633,2661
|
|
20230809,120100,132208782,633,632,633,632,321
|
|
20230809,120000,132005909,633,633,633,633,587
|
|
20230809,115900,131634338,633,633,633,633,0
|
|
20230809,115800,131634338,633,633,633,633,56
|
|
20230809,115700,131598890,633,633,633,633,15
|
|
20230809,115600,131589395,633,632,633,632,1025
|
|
20230809,115500,130941592,630,630,630,630,0
|
|
20230809,115400,130941592,630,630,630,630,0
|
|
20230809,115300,130941592,630,630,630,630,0
|
|
20230809,115200,130941592,630,630,630,630,0
|
|
20230809,115100,130941592,630,630,630,630,0
|
|
20230809,115000,130941592,630,630,630,630,0
|
|
20230809,114900,130941592,630,630,630,630,0
|
|
20230809,114800,130941592,630,630,630,630,0
|
|
20230809,114700,130941592,630,630,630,630,1
|
|
20230809,114600,130940962,633,633,633,633,0
|
|
20230809,114500,130940962,633,633,633,633,0
|
|
20230809,114400,130940962,633,633,633,633,0
|
|
20230809,114300,130940962,633,633,633,633,0
|
|
20230809,114200,130940962,633,631,633,629,9038
|
|
20230809,114100,125246865,631,631,631,631,727
|
|
20230809,114000,124788128,632,632,632,632,0
|
|
20230809,113900,124788128,632,632,632,632,176
|
|
20230809,113800,124676896,631,631,631,631,462
|
|
20230809,113700,124385374,632,632,632,632,0
|
|
20230809,113600,124385374,632,632,632,632,57
|
|
20230809,113500,124349350,631,631,631,631,0
|
|
20230809,113400,124349350,631,631,631,631,1
|
|
20230809,113300,124348719,628,628,628,628,0
|
|
20230809,113200,124348719,628,628,628,628,0
|
|
20230809,113100,124348719,628,628,628,628,0
|
|
20230809,113000,124348719,628,632,632,628,10008
|
|
20230809,112900,118057674,632,633,633,632,51
|
|
20230809,112800,118025441,634,634,634,634,0
|
|
20230809,112700,118025441,634,634,634,634,0
|
|
20230809,112600,118025441,634,634,634,634,2
|
|
20230809,112500,118024173,631,631,631,631,1039
|
|
20230809,112400,117368564,634,634,634,634,0
|
|
20230809,112300,117368564,634,632,634,630,965
|
|
20230809,112200,116760092,634,634,634,634,480
|
|
20230809,112100,116455772,631,631,631,631,900
|
|
20230809,112000,115887872,630,630,630,630,0
|
|
20230809,111900,115887872,630,630,630,630,0
|
|
20230809,111800,115887872,630,630,630,630,610
|
|
20230809,111700,115503572,629,629,629,629,0
|
|
20230809,111600,115503572,629,629,629,629,0
|
|
20230809,111500,115503572,629,629,629,629,0
|
|
20230809,111400,115503572,629,629,629,629,0
|
|
20230809,111300,115503572,629,633,633,629,1465
|
|
20230809,111200,114582083,634,634,634,634,0
|
|
20230809,111100,114582083,634,634,634,634,0
|
|
20230809,111000,114582083,634,634,634,634,0
|
|
20230809,110900,114582083,634,629,634,629,12
|
|
20230809,110800,114574480,634,634,634,634,1
|
|
20230809,110700,114573846,630,630,630,630,0
|
|
20230809,110600,114573846,630,633,633,630,2092
|
|
20230809,110500,113255859,630,630,630,630,318
|
|
20230809,110400,113055519,630,632,632,630,82
|
|
20230809,110300,113003817,634,634,634,634,3
|
|
20230809,110200,113001915,634,634,634,634,0
|
|
20230809,110100,113001915,634,633,634,633,221
|
|
20230809,110000,112861806,634,634,634,634,0
|
|
20230809,105900,112861806,634,634,634,634,0
|
|
20230809,105800,112861806,634,634,634,634,0
|
|
20230809,105700,112861806,634,632,634,632,106
|
|
20230809,105600,112794778,632,632,632,632,40
|
|
20230809,105500,112769498,635,635,635,635,100
|
|
20230809,105400,112705998,635,635,635,635,0
|
|
20230809,105300,112705998,635,635,635,635,430
|
|
20230809,105200,112432948,636,636,636,636,0
|
|
20230809,105100,112432948,636,636,636,636,0
|
|
20230809,105000,112432948,636,630,636,630,897
|
|
20230809,104900,111867826,630,632,632,630,6272
|
|
20230809,104800,107910101,633,633,633,633,0
|
|
20230809,104700,107910101,633,634,634,633,10000
|
|
20230809,104600,101580100,633,632,638,632,35966
|
|
20230809,104500,78748067,633,632,633,632,3891
|
|
20230809,104400,76286631,632,630,632,630,2
|
|
20230809,104300,76285369,630,630,630,630,0
|
|
20230809,104200,76285369,630,630,630,630,0
|
|
20230809,104100,76285369,630,631,631,630,528
|
|
20230809,104000,75952701,631,631,631,631,472
|
|
20230809,103900,75654869,633,633,633,633,1629
|
|
20230809,103800,74623712,633,633,633,633,0
|
|
20230809,103700,74623712,633,633,633,633,0
|
|
20230809,103600,74623712,633,633,633,633,0
|
|
20230809,103500,74623712,633,630,633,630,12375
|
|
20230809,103400,66823832,630,632,632,630,301
|
|
20230809,103300,66634000,632,630,632,630,10437
|
|
20230809,103200,60058352,631,631,631,630,11500
|
|
20230809,103100,52811852,631,631,631,631,100
|
|
20230809,103000,52748752,631,631,631,631,0
|
|
20230809,102900,52748752,631,631,631,631,0
|
|
20230809,102800,52748752,631,631,631,631,0
|
|
20230809,102700,52748752,631,631,631,631,1
|
|
20230809,102600,52748121,631,628,631,628,52
|
|
20230809,102500,52715462,628,628,628,628,1202
|
|
20230809,102400,51960606,628,627,631,627,19350
|
|
20230809,102300,39781725,627,624,627,624,112
|
|
20230809,102200,39711834,620,620,620,620,0
|
|
20230809,102100,39711834,620,620,620,620,0
|
|
20230809,102000,39711834,620,620,620,620,0
|
|
20230809,101900,39711834,620,627,627,620,952
|
|
20230809,101800,39120426,627,627,627,627,6168
|
|
20230809,101700,35253090,627,627,627,627,0
|
|
20230809,101600,35253090,627,627,627,627,0
|
|
20230809,101500,35253090,627,627,627,627,446
|
|
20230809,101400,34973448,626,626,626,626,0
|
|
20230809,101300,34973448,626,626,626,626,160
|
|
20230809,101200,34873288,627,627,627,627,0
|
|
20230809,101100,34873288,627,626,627,626,86
|
|
20230809,101000,34819451,626,624,627,624,1035
|
|
20230809,100900,34173186,627,627,627,627,0
|
|
20230809,100800,34173186,627,627,627,627,0
|
|
20230809,100700,34173186,627,627,627,627,0
|
|
20230809,100600,34173186,627,624,627,624,12855
|
|
20230809,100500,26142210,623,623,623,623,1
|
|
20230809,100400,26141587,623,623,623,623,700
|
|
20230809,100300,25705487,624,623,624,623,1008
|
|
20230809,100200,25077502,623,623,623,623,0
|
|
20230809,100100,25077502,623,619,623,619,13828
|
|
20230809,100000,16487601,620,620,620,620,0
|
|
20230809,095900,16487601,620,620,620,620,4
|
|
20230809,095800,16485121,620,620,620,620,0
|
|
20230809,095700,16485121,620,620,620,620,2013
|
|
20230809,095600,15237061,620,620,620,620,0
|
|
20230809,095500,15237061,620,620,620,620,1
|
|
20230809,095400,15236441,616,617,617,616,2640
|
|
20230809,095300,13608435,620,618,620,617,2100
|
|
20230809,095200,12311620,618,618,618,618,764
|
|
20230809,095100,11839468,619,619,619,619,1736
|
|
20230809,095000,10764884,620,620,620,620,3
|
|
20230809,094900,10763024,620,620,620,620,0
|
|
20230809,094800,10763024,620,620,620,620,99
|
|
20230809,094700,10701644,620,620,620,620,500
|
|
20230809,094600,10391644,620,620,620,620,1000
|
|
20230809,094500,9771644,621,621,621,621,241
|
|
20230809,094400,9621983,621,621,621,621,0
|
|
20230809,094300,9621983,621,621,621,621,0
|
|
20230809,094200,9621983,621,621,621,621,100
|
|
20230809,094100,9559883,622,622,622,622,1
|
|
20230809,094000,9559261,622,622,622,622,501
|
|
20230809,093900,9247639,623,623,623,623,0
|
|
20230809,093800,9247639,623,623,623,623,15
|
|
20230809,093700,9238294,623,623,623,623,2
|
|
20230809,093600,9237048,623,623,623,623,103
|
|
20230809,093500,9172879,621,623,623,621,1031
|
|
20230809,093400,8532566,622,622,622,622,450
|
|
20230809,093300,8252666,622,622,622,622,1
|
|
20230809,093200,8252044,620,620,620,620,10
|
|
20230809,093100,8245844,622,622,622,622,0
|
|
20230809,093000,8245844,622,622,622,622,0
|
|
20230809,092900,8245844,622,622,622,622,92
|
|
20230809,092800,8188620,622,622,622,622,1000
|
|
20230809,092700,7566620,622,622,622,622,200
|
|
20230809,092600,7442220,620,619,620,619,7301
|
|
20230809,092500,2919611,618,618,618,618,0
|
|
20230809,092400,2919611,618,618,618,618,0
|
|
20230809,092300,2919611,618,618,618,618,1
|
|
20230809,092200,2918993,618,618,618,618,0
|
|
20230809,092100,2918993,618,618,618,618,2
|
|
20230809,092000,2917757,618,618,618,618,938
|
|
20230809,091900,2338073,618,618,618,618,0
|
|
20230809,091800,2338073,618,618,618,618,13
|
|
20230809,091700,2330039,618,618,618,618,50
|
|
20230809,091600,2299139,618,618,618,618,0
|
|
20230809,091500,2299139,618,618,618,618,0
|
|
20230809,091400,2299139,618,618,618,618,0
|
|
20230809,091300,2299139,618,618,618,618,1
|
|
20230809,091200,2298521,618,618,618,618,1071
|
|
20230809,091100,1636643,618,617,618,617,1061
|
|
20230809,091000,982005,615,615,615,615,0
|
|
20230809,090900,982005,615,617,617,615,3
|
|
20230809,090800,980156,617,617,617,617,38
|
|
20230809,090700,956710,617,617,617,617,0
|
|
20230809,090600,956710,617,617,617,617,0
|
|
20230809,090500,956710,617,616,617,616,1000
|
|
20230809,090400,340709,616,614,616,614,4
|
|
20230809,090300,338251,616,616,616,616,0
|
|
20230809,090200,338251,616,616,616,616,1
|
|
20230809,090100,337635,615,615,615,615,0
|
|
20230809,090000,337635,615,615,615,615,549
|