579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,183600,155042674,672,672,672,672,1084
|
|
20230811,183500,155042674,672,672,672,672,0
|
|
20230811,183400,155042674,672,672,672,672,0
|
|
20230811,183300,155042674,672,672,672,672,0
|
|
20230811,183200,155042674,672,672,672,672,0
|
|
20230811,183100,155042674,672,672,672,672,0
|
|
20230811,183000,155042674,672,672,672,672,0
|
|
20230811,182900,155042674,672,672,672,672,0
|
|
20230811,182800,155042674,672,672,672,672,0
|
|
20230811,182700,155042674,672,672,672,672,0
|
|
20230811,182600,155042674,672,672,672,672,0
|
|
20230811,182500,155042674,672,672,672,672,0
|
|
20230811,182400,155042674,672,672,672,672,0
|
|
20230811,182300,155042674,672,672,672,672,0
|
|
20230811,182200,155042674,672,672,672,672,0
|
|
20230811,182100,155042674,672,672,672,672,0
|
|
20230811,182000,155042674,672,672,672,672,0
|
|
20230811,181900,155042674,672,672,672,672,0
|
|
20230811,181800,155042674,672,672,672,672,0
|
|
20230811,181700,155042674,672,672,672,672,0
|
|
20230811,181600,155042674,672,672,672,672,0
|
|
20230811,181500,155042674,672,672,672,672,0
|
|
20230811,181400,155042674,672,672,672,672,0
|
|
20230811,181300,155042674,672,672,672,672,0
|
|
20230811,181200,155042674,672,672,672,672,0
|
|
20230811,181100,155042674,672,672,672,672,0
|
|
20230811,181000,155042674,672,672,672,672,0
|
|
20230811,180900,155042674,672,672,672,672,0
|
|
20230811,180800,155042674,672,672,672,672,0
|
|
20230811,180700,155042674,672,672,672,672,0
|
|
20230811,180600,155042674,672,672,672,672,1084
|
|
20230811,180500,155042674,672,672,672,672,0
|
|
20230811,180400,155042674,672,672,672,672,0
|
|
20230811,180300,155042674,672,672,672,672,0
|
|
20230811,180200,155042674,672,672,672,672,0
|
|
20230811,180100,155042674,672,672,672,672,0
|
|
20230811,180000,155042674,672,672,672,672,0
|
|
20230811,175900,155042674,672,672,672,672,0
|
|
20230811,175800,155042674,672,672,672,672,0
|
|
20230811,175700,155042674,672,672,672,672,0
|
|
20230811,175600,155042674,672,672,672,672,0
|
|
20230811,175500,155042674,672,672,672,672,0
|
|
20230811,175400,155042674,672,672,672,672,0
|
|
20230811,175300,155042674,672,672,672,672,0
|
|
20230811,175200,155042674,672,672,672,672,0
|
|
20230811,175100,155042674,672,672,672,672,0
|
|
20230811,175000,155042674,672,672,672,672,0
|
|
20230811,174900,155042674,672,672,672,672,0
|
|
20230811,174800,155042674,672,672,672,672,0
|
|
20230811,174700,155042674,672,672,672,672,0
|
|
20230811,174600,155042674,672,672,672,672,0
|
|
20230811,174500,155042674,672,672,672,672,0
|
|
20230811,174400,155042674,672,672,672,672,0
|
|
20230811,174300,155042674,672,672,672,672,0
|
|
20230811,174200,155042674,672,672,672,672,0
|
|
20230811,174100,155042674,672,672,672,672,0
|
|
20230811,174000,155042674,672,672,672,672,0
|
|
20230811,173900,155042674,672,672,672,672,0
|
|
20230811,173800,155042674,672,672,672,672,0
|
|
20230811,173700,155042674,672,672,672,672,0
|
|
20230811,173600,155042674,672,672,672,672,1084
|
|
20230811,173500,155042674,672,672,672,672,0
|
|
20230811,173400,155042674,672,672,672,672,0
|
|
20230811,173300,155042674,672,672,672,672,0
|
|
20230811,173200,155042674,672,672,672,672,0
|
|
20230811,173100,155042674,672,672,672,672,0
|
|
20230811,173000,155042674,672,672,672,672,0
|
|
20230811,172900,155042674,672,672,672,672,0
|
|
20230811,172800,155042674,672,672,672,672,0
|
|
20230811,172700,155042674,672,672,672,672,0
|
|
20230811,172600,155042674,672,672,672,672,0
|
|
20230811,172500,155042674,672,672,672,672,0
|
|
20230811,172400,155042674,672,672,672,672,0
|
|
20230811,172300,155042674,672,672,672,672,0
|
|
20230811,172200,155042674,672,672,672,672,0
|
|
20230811,172100,155042674,672,672,672,672,0
|
|
20230811,172000,155042674,672,672,672,672,0
|
|
20230811,171900,155042674,672,672,672,672,0
|
|
20230811,171800,155042674,672,672,672,672,0
|
|
20230811,171700,155042674,672,672,672,672,0
|
|
20230811,171600,155042674,672,672,672,672,0
|
|
20230811,171500,155042674,672,672,672,672,0
|
|
20230811,171400,155042674,672,672,672,672,0
|
|
20230811,171300,155042674,672,672,672,672,0
|
|
20230811,171200,155042674,672,672,672,672,0
|
|
20230811,171100,155042674,672,672,672,672,0
|
|
20230811,171000,155042674,672,672,672,672,0
|
|
20230811,170900,155042674,672,672,672,672,0
|
|
20230811,170800,155042674,672,672,672,672,0
|
|
20230811,170700,155042674,672,672,672,672,0
|
|
20230811,170600,155042674,672,672,672,672,1084
|
|
20230811,170500,155042674,672,672,672,672,0
|
|
20230811,170400,155042674,672,672,672,672,0
|
|
20230811,170300,155042674,672,672,672,672,0
|
|
20230811,170200,155042674,672,672,672,672,0
|
|
20230811,170100,155042674,672,672,672,672,0
|
|
20230811,170000,155042674,672,672,672,672,0
|
|
20230811,165900,155042674,672,672,672,672,0
|
|
20230811,165800,155042674,672,672,672,672,0
|
|
20230811,165700,155042674,672,672,672,672,0
|
|
20230811,165600,155042674,672,672,672,672,0
|
|
20230811,165500,155042674,672,672,672,672,0
|
|
20230811,165400,155042674,672,672,672,672,0
|
|
20230811,165300,155042674,672,672,672,672,0
|
|
20230811,165200,155042674,672,672,672,672,0
|
|
20230811,165100,155042674,672,672,672,672,0
|
|
20230811,165000,155042674,672,672,672,672,0
|
|
20230811,164900,155042674,672,672,672,672,0
|
|
20230811,164800,155042674,672,672,672,672,0
|
|
20230811,164700,155042674,672,672,672,672,0
|
|
20230811,164600,155042674,672,672,672,672,0
|
|
20230811,164500,155042674,672,672,672,672,0
|
|
20230811,164400,155042674,672,672,672,672,0
|
|
20230811,164300,155042674,672,672,672,672,0
|
|
20230811,164200,155042674,672,672,672,672,0
|
|
20230811,164100,155042674,672,672,672,672,0
|
|
20230811,164000,155042674,672,672,672,672,0
|
|
20230811,163900,155042674,672,672,672,672,0
|
|
20230811,163800,155042674,672,672,672,672,0
|
|
20230811,163700,155042674,672,672,672,672,0
|
|
20230811,163600,155042674,672,672,672,672,1084
|
|
20230811,163500,155042674,672,672,672,672,0
|
|
20230811,163400,155042674,672,672,672,672,0
|
|
20230811,163300,155042674,672,672,672,672,0
|
|
20230811,163200,155042674,672,672,672,672,0
|
|
20230811,163100,155042674,672,672,672,672,0
|
|
20230811,163000,155042674,672,672,672,672,0
|
|
20230811,162900,155042674,672,672,672,672,0
|
|
20230811,162800,155042674,672,672,672,672,0
|
|
20230811,162700,155042674,672,672,672,672,0
|
|
20230811,162600,155042674,672,672,672,672,0
|
|
20230811,162500,155042674,672,672,672,672,0
|
|
20230811,162400,155042674,672,672,672,672,0
|
|
20230811,162300,155042674,672,672,672,672,0
|
|
20230811,162200,155042674,672,672,672,672,0
|
|
20230811,162100,155042674,672,672,672,672,0
|
|
20230811,162000,155042674,672,672,672,672,0
|
|
20230811,161900,155042674,672,672,672,672,0
|
|
20230811,161800,155042674,672,672,672,672,0
|
|
20230811,161700,155042674,672,672,672,672,0
|
|
20230811,161600,155042674,672,672,672,672,0
|
|
20230811,161500,155042674,672,672,672,672,0
|
|
20230811,161400,155042674,672,672,672,672,0
|
|
20230811,161300,155042674,672,672,672,672,0
|
|
20230811,161200,155042674,672,672,672,672,0
|
|
20230811,161100,155042674,672,672,672,672,0
|
|
20230811,161000,155042674,672,672,672,672,0
|
|
20230811,160900,155042674,672,672,672,672,0
|
|
20230811,160800,155042674,672,672,672,672,0
|
|
20230811,160700,155042674,672,672,672,672,0
|
|
20230811,160600,155042674,672,672,672,672,1084
|
|
20230811,160500,155042674,672,672,672,672,0
|
|
20230811,160400,155042674,672,672,672,672,0
|
|
20230811,160300,155042674,672,672,672,672,0
|
|
20230811,160200,155042674,672,672,672,672,0
|
|
20230811,160100,155042674,672,672,672,672,0
|
|
20230811,160000,155042674,672,672,672,672,0
|
|
20230811,155900,155042674,672,672,672,672,0
|
|
20230811,155800,155042674,672,672,672,672,0
|
|
20230811,155700,155042674,672,672,672,672,0
|
|
20230811,155600,155042674,672,672,672,672,0
|
|
20230811,155500,155042674,672,672,672,672,0
|
|
20230811,155400,155042674,672,672,672,672,0
|
|
20230811,155300,155042674,672,672,672,672,0
|
|
20230811,155200,155042674,672,672,672,672,0
|
|
20230811,155100,155042674,672,672,672,672,0
|
|
20230811,155000,155042674,672,672,672,672,0
|
|
20230811,154900,155042674,672,672,672,672,0
|
|
20230811,154800,155042674,672,672,672,672,0
|
|
20230811,154700,155042674,672,672,672,672,0
|
|
20230811,154600,155042674,672,672,672,672,0
|
|
20230811,154500,155042674,672,672,672,672,0
|
|
20230811,154400,155042674,672,672,672,672,0
|
|
20230811,154300,155042674,672,672,672,672,0
|
|
20230811,154200,155042674,672,672,672,672,0
|
|
20230811,154100,155042674,672,672,672,672,0
|
|
20230811,154000,155042674,672,672,672,672,0
|
|
20230811,153900,155042674,672,672,672,672,0
|
|
20230811,153800,155042674,672,672,672,672,0
|
|
20230811,153700,155042674,672,672,672,672,0
|
|
20230811,153600,155042674,672,672,672,672,1084
|
|
20230811,153500,155042674,672,672,672,672,0
|
|
20230811,153400,155042674,672,672,672,672,0
|
|
20230811,153300,155042674,672,672,672,672,0
|
|
20230811,153200,155042674,672,672,672,672,0
|
|
20230811,153100,155042674,672,672,672,672,0
|
|
20230811,153000,155042674,672,672,672,672,1084
|
|
20230811,152900,154314226,672,672,672,672,0
|
|
20230811,152800,154314226,672,672,672,672,0
|
|
20230811,152700,154314226,672,672,672,672,0
|
|
20230811,152600,154314226,672,672,672,672,0
|
|
20230811,152500,154314226,672,672,672,672,0
|
|
20230811,152400,154314226,672,672,672,672,0
|
|
20230811,152300,154314226,672,672,672,672,0
|
|
20230811,152200,154314226,672,672,672,672,0
|
|
20230811,152100,154314226,672,672,672,672,0
|
|
20230811,152000,154314226,672,672,672,672,0
|
|
20230811,151900,154314226,672,670,673,670,185
|
|
20230811,151800,154190183,672,672,672,672,1120
|
|
20230811,151700,153437543,672,672,672,672,0
|
|
20230811,151600,153437543,672,672,672,672,0
|
|
20230811,151500,153437543,672,672,672,672,5
|
|
20230811,151400,153434183,672,672,672,672,0
|
|
20230811,151300,153434183,672,672,672,672,0
|
|
20230811,151200,153434183,672,672,672,672,3000
|
|
20230811,151100,151418183,672,672,672,672,550
|
|
20230811,151000,151048583,672,672,672,672,1450
|
|
20230811,150900,150074183,672,672,672,672,0
|
|
20230811,150800,150074183,672,672,672,672,1
|
|
20230811,150700,150073511,671,671,671,671,0
|
|
20230811,150600,150073511,671,671,671,671,1
|
|
20230811,150500,150072840,672,671,672,671,10
|
|
20230811,150400,150066129,672,671,672,671,101
|
|
20230811,150300,149998357,668,668,668,668,50
|
|
20230811,150200,149964957,668,670,670,668,20000
|
|
20230811,150100,136597977,672,672,672,672,0
|
|
20230811,150000,136597977,672,672,672,672,0
|
|
20230811,145900,136597977,672,672,672,672,2
|
|
20230811,145800,136596633,672,672,672,670,598
|
|
20230811,145700,136194905,672,672,672,672,0
|
|
20230811,145600,136194905,672,672,672,672,0
|
|
20230811,145500,136194905,672,671,672,671,1742
|
|
20230811,145400,135024767,672,672,672,672,89
|
|
20230811,145300,134964959,672,672,672,672,1
|
|
20230811,145200,134964287,671,671,671,671,0
|
|
20230811,145100,134964287,671,671,671,671,506
|
|
20230811,145000,134624761,671,671,671,671,500
|
|
20230811,144900,134289261,671,671,671,671,0
|
|
20230811,144800,134289261,671,671,671,671,18
|
|
20230811,144700,134277183,671,671,671,671,0
|
|
20230811,144600,134277183,671,671,671,671,451
|
|
20230811,144500,133974562,672,672,672,672,0
|
|
20230811,144400,133974562,672,672,672,672,0
|
|
20230811,144300,133974562,672,672,672,672,0
|
|
20230811,144200,133974562,672,672,672,672,0
|
|
20230811,144100,133974562,672,672,672,672,0
|
|
20230811,144000,133974562,672,672,672,672,121
|
|
20230811,143900,133893250,672,671,672,671,60
|
|
20230811,143800,133852980,672,672,672,672,0
|
|
20230811,143700,133852980,672,670,672,670,2
|
|
20230811,143600,133851638,672,672,672,672,0
|
|
20230811,143500,133851638,672,671,672,671,251
|
|
20230811,143400,133683216,672,672,672,672,0
|
|
20230811,143300,133683216,672,672,672,672,0
|
|
20230811,143200,133683216,672,672,672,672,0
|
|
20230811,143100,133683216,672,672,672,672,0
|
|
20230811,143000,133683216,672,672,672,672,0
|
|
20230811,142900,133683216,672,672,672,672,0
|
|
20230811,142800,133683216,672,672,672,672,0
|
|
20230811,142700,133683216,672,672,672,670,1371
|
|
20230811,142600,132762160,672,672,672,672,0
|
|
20230811,142500,132762160,672,672,672,672,1
|
|
20230811,142400,132761488,670,670,670,670,0
|
|
20230811,142300,132761488,670,670,670,670,599
|
|
20230811,142200,132360158,672,672,672,672,17
|
|
20230811,142100,132348734,672,672,672,672,0
|
|
20230811,142000,132348734,672,671,672,670,1005
|
|
20230811,141900,131675378,670,670,670,670,2500
|
|
20230811,141800,130000378,671,671,671,671,0
|
|
20230811,141700,130000378,671,672,672,671,41
|
|
20230811,141600,129972837,672,672,672,672,0
|
|
20230811,141500,129972837,672,669,672,669,278
|
|
20230811,141400,129786619,670,670,670,670,0
|
|
20230811,141300,129786619,670,670,670,670,0
|
|
20230811,141200,129786619,670,669,670,669,301
|
|
20230811,141100,129585249,669,669,669,669,200
|
|
20230811,141000,129451449,670,670,670,670,0
|
|
20230811,140900,129451449,670,670,670,669,1115
|
|
20230811,140800,128705499,670,670,670,670,0
|
|
20230811,140700,128705499,670,670,670,670,914
|
|
20230811,140600,128093119,670,670,670,670,1038
|
|
20230811,140500,127397659,670,670,670,670,500
|
|
20230811,140400,127062659,670,670,670,670,1577
|
|
20230811,140300,126006069,672,672,672,672,0
|
|
20230811,140200,126006069,672,672,672,672,0
|
|
20230811,140100,126006069,672,672,672,672,0
|
|
20230811,140000,126006069,672,670,672,670,918
|
|
20230811,135900,125391007,672,672,672,672,0
|
|
20230811,135800,125391007,672,672,672,672,0
|
|
20230811,135700,125391007,672,672,672,672,2
|
|
20230811,135600,125389663,669,669,669,669,0
|
|
20230811,135500,125389663,669,669,669,669,0
|
|
20230811,135400,125389663,669,671,671,669,1000
|
|
20230811,135300,124719757,672,672,672,672,0
|
|
20230811,135200,124719757,672,672,672,672,0
|
|
20230811,135100,124719757,672,672,672,672,0
|
|
20230811,135000,124719757,672,672,672,672,2
|
|
20230811,134900,124718413,673,673,673,673,0
|
|
20230811,134800,124718413,673,673,673,673,0
|
|
20230811,134700,124718413,673,673,673,673,0
|
|
20230811,134600,124718413,673,673,673,673,0
|
|
20230811,134500,124718413,673,673,673,673,0
|
|
20230811,134400,124718413,673,673,673,673,0
|
|
20230811,134300,124718413,673,673,673,673,0
|
|
20230811,134200,124718413,673,673,673,673,0
|
|
20230811,134100,124718413,673,670,673,670,500
|
|
20230811,134000,124383410,671,671,671,671,1
|
|
20230811,133900,124382739,670,670,670,670,500
|
|
20230811,133800,124047739,670,670,670,670,0
|
|
20230811,133700,124047739,670,670,670,670,0
|
|
20230811,133600,124047739,670,670,670,670,0
|
|
20230811,133500,124047739,670,670,670,670,0
|
|
20230811,133400,124047739,670,670,670,670,0
|
|
20230811,133300,124047739,670,670,670,670,0
|
|
20230811,133200,124047739,670,670,670,670,0
|
|
20230811,133100,124047739,670,670,670,670,138
|
|
20230811,133000,123955279,670,670,670,670,0
|
|
20230811,132900,123955279,670,672,673,670,4000
|
|
20230811,132800,121266983,672,672,672,672,0
|
|
20230811,132700,121266983,672,672,672,672,0
|
|
20230811,132600,121266983,672,672,672,672,0
|
|
20230811,132500,121266983,672,672,672,672,1
|
|
20230811,132400,121266311,668,670,670,668,8001
|
|
20230811,132300,115921553,673,672,673,672,3
|
|
20230811,132200,115919536,670,670,670,670,0
|
|
20230811,132100,115919536,670,670,670,670,20
|
|
20230811,132000,115906136,673,673,673,673,0
|
|
20230811,131900,115906136,673,673,673,673,71
|
|
20230811,131800,115858353,673,673,673,673,0
|
|
20230811,131700,115858353,673,673,673,673,0
|
|
20230811,131600,115858353,673,673,673,673,0
|
|
20230811,131500,115858353,673,673,673,673,0
|
|
20230811,131400,115858353,673,673,673,673,1
|
|
20230811,131300,115857680,667,669,669,667,1500
|
|
20230811,131200,114856358,674,674,674,674,0
|
|
20230811,131100,114856358,674,674,674,674,0
|
|
20230811,131000,114856358,674,673,674,673,18
|
|
20230811,130900,114844239,670,670,673,670,1801
|
|
20230811,130800,113637504,673,673,673,673,0
|
|
20230811,130700,113637504,673,673,673,673,0
|
|
20230811,130600,113637504,673,670,673,670,901
|
|
20230811,130500,113033831,670,670,670,670,0
|
|
20230811,130400,113033831,670,670,670,670,0
|
|
20230811,130300,113033831,670,670,670,670,0
|
|
20230811,130200,113033831,670,670,670,670,500
|
|
20230811,130100,112698831,670,671,671,670,517
|
|
20230811,130000,112352410,672,672,672,672,748
|
|
20230811,125900,111849754,674,674,674,674,0
|
|
20230811,125800,111849754,674,674,674,674,0
|
|
20230811,125700,111849754,674,674,674,674,0
|
|
20230811,125600,111849754,674,674,674,674,0
|
|
20230811,125500,111849754,674,674,674,674,2000
|
|
20230811,125400,110501754,674,674,674,674,0
|
|
20230811,125300,110501754,674,674,674,674,0
|
|
20230811,125200,110501754,674,674,674,674,0
|
|
20230811,125100,110501754,674,674,674,674,0
|
|
20230811,125000,110501754,674,674,674,674,0
|
|
20230811,124900,110501754,674,674,674,674,0
|
|
20230811,124800,110501754,674,674,674,674,0
|
|
20230811,124700,110501754,674,673,674,673,1201
|
|
20230811,124600,109693480,668,672,672,667,34588
|
|
20230811,124500,86543230,674,674,674,674,0
|
|
20230811,124400,86543230,674,674,674,674,0
|
|
20230811,124300,86543230,674,674,674,674,541
|
|
20230811,124200,86178596,674,674,674,674,0
|
|
20230811,124100,86178596,674,674,674,674,0
|
|
20230811,124000,86178596,674,674,674,674,299
|
|
20230811,123900,85977070,674,674,674,674,1
|
|
20230811,123800,85976396,674,674,674,674,200
|
|
20230811,123700,85841596,675,675,675,675,1
|
|
20230811,123600,85840921,671,671,671,671,0
|
|
20230811,123500,85840921,671,671,671,671,0
|
|
20230811,123400,85840921,671,672,672,671,200
|
|
20230811,123300,85706690,671,671,671,671,0
|
|
20230811,123200,85706690,671,671,671,671,0
|
|
20230811,123100,85706690,671,671,671,671,0
|
|
20230811,123000,85706690,671,671,671,671,1
|
|
20230811,122900,85706019,671,674,674,671,3849
|
|
20230811,122800,83119501,674,674,674,674,1
|
|
20230811,122700,83118827,673,673,673,673,0
|
|
20230811,122600,83118827,673,673,673,673,4
|
|
20230811,122500,83116135,673,673,673,673,0
|
|
20230811,122400,83116135,673,673,673,673,1389
|
|
20230811,122300,82181338,674,674,674,674,0
|
|
20230811,122200,82181338,674,674,674,674,24
|
|
20230811,122100,82165162,674,674,674,674,0
|
|
20230811,122000,82165162,674,674,674,674,0
|
|
20230811,121900,82165162,674,674,674,674,0
|
|
20230811,121800,82165162,674,674,674,674,0
|
|
20230811,121700,82165162,674,674,674,674,20
|
|
20230811,121600,82151682,675,675,675,675,31
|
|
20230811,121500,82130757,674,674,674,674,6
|
|
20230811,121400,82126713,674,674,674,674,0
|
|
20230811,121300,82126713,674,674,674,674,0
|
|
20230811,121200,82126713,674,674,674,674,0
|
|
20230811,121100,82126713,674,674,674,674,31
|
|
20230811,121000,82105819,674,675,675,674,1537
|
|
20230811,120900,81069779,674,674,674,674,150
|
|
20230811,120800,80968679,674,674,674,674,100
|
|
20230811,120700,80901279,674,674,674,674,0
|
|
20230811,120600,80901279,674,674,674,674,0
|
|
20230811,120500,80901279,674,674,674,674,890
|
|
20230811,120400,80301419,674,674,674,674,3
|
|
20230811,120300,80299397,674,674,674,674,3
|
|
20230811,120200,80297375,675,675,675,675,89
|
|
20230811,120100,80237300,675,675,675,675,0
|
|
20230811,120000,80237300,675,675,675,675,1
|
|
20230811,115900,80236625,675,675,675,675,1
|
|
20230811,115800,80235950,675,676,676,675,32
|
|
20230811,115700,80214319,676,676,676,676,0
|
|
20230811,115600,80214319,676,676,676,676,0
|
|
20230811,115500,80214319,676,676,676,676,0
|
|
20230811,115400,80214319,676,676,676,676,0
|
|
20230811,115300,80214319,676,676,676,676,8
|
|
20230811,115200,80208911,676,676,676,676,0
|
|
20230811,115100,80208911,676,676,676,676,31
|
|
20230811,115000,80187955,676,676,676,676,149
|
|
20230811,114900,80087231,675,675,675,675,50
|
|
20230811,114800,80053481,676,676,676,676,0
|
|
20230811,114700,80053481,676,676,676,676,0
|
|
20230811,114600,80053481,676,676,676,676,0
|
|
20230811,114500,80053481,676,676,676,676,0
|
|
20230811,114400,80053481,676,676,676,676,0
|
|
20230811,114300,80053481,676,676,676,676,0
|
|
20230811,114200,80053481,676,676,676,676,0
|
|
20230811,114100,80053481,676,676,676,676,31
|
|
20230811,114000,80032525,676,676,676,676,0
|
|
20230811,113900,80032525,676,676,676,676,181
|
|
20230811,113800,79910169,676,676,676,676,1
|
|
20230811,113700,79909493,676,676,676,676,300
|
|
20230811,113600,79706693,676,676,676,676,32
|
|
20230811,113500,79685061,674,674,674,674,0
|
|
20230811,113400,79685061,674,674,674,674,0
|
|
20230811,113300,79685061,674,674,674,674,0
|
|
20230811,113200,79685061,674,675,675,674,500
|
|
20230811,113100,79347614,675,675,675,675,0
|
|
20230811,113000,79347614,675,674,675,674,24
|
|
20230811,112900,79331415,674,674,674,674,0
|
|
20230811,112800,79331415,674,675,675,674,45
|
|
20230811,112700,79301041,675,675,675,675,0
|
|
20230811,112600,79301041,675,675,675,675,0
|
|
20230811,112500,79301041,675,675,675,675,0
|
|
20230811,112400,79301041,675,675,675,675,0
|
|
20230811,112300,79301041,675,675,675,675,1
|
|
20230811,112200,79300366,676,676,676,676,0
|
|
20230811,112100,79300366,676,676,676,676,33
|
|
20230811,112000,79278058,675,675,675,675,0
|
|
20230811,111900,79278058,675,675,675,675,0
|
|
20230811,111800,79278058,675,675,675,675,0
|
|
20230811,111700,79278058,675,676,676,675,1465
|
|
20230811,111600,78289117,676,676,676,676,1
|
|
20230811,111500,78288441,677,677,677,677,600
|
|
20230811,111400,77882241,677,677,677,677,10
|
|
20230811,111300,77875471,677,676,677,676,2000
|
|
20230811,111200,76522082,675,675,676,673,3002
|
|
20230811,111100,74496812,675,675,675,675,0
|
|
20230811,111000,74496812,675,675,675,675,72
|
|
20230811,110900,74448212,675,675,675,675,1
|
|
20230811,110800,74447537,672,672,672,672,19
|
|
20230811,110700,74434769,669,673,673,669,544
|
|
20230811,110600,74070618,673,674,674,673,2036
|
|
20230811,110500,72698390,674,674,674,674,722
|
|
20230811,110400,72211762,674,674,674,674,0
|
|
20230811,110300,72211762,674,674,674,674,49
|
|
20230811,110200,72178736,672,672,672,672,0
|
|
20230811,110100,72178736,672,672,672,672,0
|
|
20230811,110000,72178736,672,672,672,672,0
|
|
20230811,105900,72178736,672,672,672,672,693
|
|
20230811,105800,71713040,674,674,674,674,0
|
|
20230811,105700,71713040,674,674,674,674,0
|
|
20230811,105600,71713040,674,673,674,673,500
|
|
20230811,105500,71376539,673,673,673,673,1
|
|
20230811,105400,71375866,671,671,671,671,80
|
|
20230811,105300,71322186,669,674,674,669,2589
|
|
20230811,105200,69585060,674,674,674,674,2
|
|
20230811,105100,69583712,673,673,673,673,0
|
|
20230811,105000,69583712,673,673,673,673,0
|
|
20230811,104900,69583712,673,672,673,672,319
|
|
20230811,104800,69369026,672,672,672,672,518
|
|
20230811,104700,69020930,673,673,673,673,8
|
|
20230811,104600,69015546,673,673,673,673,0
|
|
20230811,104500,69015546,673,673,673,673,0
|
|
20230811,104400,69015546,673,673,673,673,0
|
|
20230811,104300,69015546,673,673,673,673,0
|
|
20230811,104200,69015546,673,673,673,673,0
|
|
20230811,104100,69015546,673,673,673,673,910
|
|
20230811,104000,68403116,673,673,673,673,356
|
|
20230811,103900,68163528,673,674,674,673,9
|
|
20230811,103800,68157470,675,675,675,675,0
|
|
20230811,103700,68157470,675,675,675,675,0
|
|
20230811,103600,68157470,675,675,675,675,0
|
|
20230811,103500,68157470,675,675,675,675,0
|
|
20230811,103400,68157470,675,675,675,675,0
|
|
20230811,103300,68157470,675,675,675,675,0
|
|
20230811,103200,68157470,675,675,675,675,0
|
|
20230811,103100,68157470,675,675,675,675,0
|
|
20230811,103000,68157470,675,675,675,675,0
|
|
20230811,102900,68157470,675,675,675,675,0
|
|
20230811,102800,68157470,675,675,675,675,1
|
|
20230811,102700,68156795,672,672,672,672,0
|
|
20230811,102600,68156795,672,675,675,672,503
|
|
20230811,102500,67818768,675,675,675,675,0
|
|
20230811,102400,67818768,675,674,675,672,2081
|
|
20230811,102300,66418083,674,674,674,674,0
|
|
20230811,102200,66418083,674,674,674,674,0
|
|
20230811,102100,66418083,674,674,674,674,760
|
|
20230811,102000,65905843,674,674,674,674,665
|
|
20230811,101900,65457633,676,676,676,676,1
|
|
20230811,101800,65456957,674,676,676,674,675
|
|
20230811,101700,65001853,676,676,676,676,1
|
|
20230811,101600,65001177,676,676,676,676,0
|
|
20230811,101500,65001177,676,676,676,676,9
|
|
20230811,101400,64995093,676,675,676,675,36
|
|
20230811,101300,64970791,677,677,677,677,0
|
|
20230811,101200,64970791,677,677,677,677,0
|
|
20230811,101100,64970791,677,677,677,677,0
|
|
20230811,101000,64970791,677,677,677,677,0
|
|
20230811,100900,64970791,677,677,677,677,0
|
|
20230811,100800,64970791,677,677,677,677,16
|
|
20230811,100700,64959959,678,678,678,678,2
|
|
20230811,100600,64958603,675,676,676,675,10000
|
|
20230811,100500,58208419,676,676,676,676,0
|
|
20230811,100400,58208419,676,676,676,676,0
|
|
20230811,100300,58208419,676,676,676,676,800
|
|
20230811,100200,57667619,675,677,678,675,4827
|
|
20230811,100100,54409354,677,677,677,675,302
|
|
20230811,100000,54205336,678,678,678,678,20
|
|
20230811,095900,54191776,678,678,678,678,100
|
|
20230811,095800,54123976,679,677,679,675,6803
|
|
20230811,095700,49528687,678,680,680,675,2489
|
|
20230811,095600,47840201,680,679,680,678,1576
|
|
20230811,095500,46769477,679,679,679,679,637
|
|
20230811,095400,46336954,678,678,678,678,103
|
|
20230811,095300,46267120,679,678,679,678,6511
|
|
20230811,095200,41849884,675,675,675,675,0
|
|
20230811,095100,41849884,675,675,675,675,122
|
|
20230811,095000,41767534,675,678,678,675,3893
|
|
20230811,094900,39137075,677,677,677,677,1000
|
|
20230811,094800,38460075,675,675,675,675,0
|
|
20230811,094700,38460075,675,675,675,675,0
|
|
20230811,094600,38460075,675,675,677,675,17388
|
|
20230811,094500,26708449,674,674,674,674,530
|
|
20230811,094400,26351229,674,674,674,674,0
|
|
20230811,094300,26351229,674,674,674,674,511
|
|
20230811,094200,26006815,673,673,673,673,2
|
|
20230811,094100,26005469,674,674,674,674,5
|
|
20230811,094000,26002099,673,674,674,673,444
|
|
20230811,093900,25702844,674,674,674,674,0
|
|
20230811,093800,25702844,674,674,674,674,1
|
|
20230811,093700,25702170,674,674,674,674,0
|
|
20230811,093600,25702170,674,674,674,674,3
|
|
20230811,093500,25700148,674,674,674,674,0
|
|
20230811,093400,25700148,674,673,674,673,12
|
|
20230811,093300,25692070,673,673,673,673,71
|
|
20230811,093200,25644287,674,673,674,673,180
|
|
20230811,093100,25523017,674,674,674,674,1
|
|
20230811,093000,25522343,670,674,674,670,1000
|
|
20230811,092900,24850298,675,675,675,675,0
|
|
20230811,092800,24850298,675,675,675,675,0
|
|
20230811,092700,24850298,675,675,675,675,2
|
|
20230811,092600,24848948,674,674,674,674,1
|
|
20230811,092500,24848274,674,674,674,674,8957
|
|
20230811,092400,18811256,674,674,674,674,1915
|
|
20230811,092300,17520546,673,671,673,671,2289
|
|
20230811,092200,15982342,671,671,671,671,5
|
|
20230811,092100,15978987,669,669,669,669,852
|
|
20230811,092000,15408999,669,669,669,669,234
|
|
20230811,091900,15252453,670,670,670,670,568
|
|
20230811,091800,14871893,670,671,671,670,419
|
|
20230811,091700,14590830,671,671,671,671,0
|
|
20230811,091600,14590830,671,671,671,671,700
|
|
20230811,091500,14121130,671,671,671,671,28
|
|
20230811,091400,14102342,671,671,671,671,0
|
|
20230811,091300,14102342,671,671,671,671,0
|
|
20230811,091200,14102342,671,667,671,665,1229
|
|
20230811,091100,13282707,671,666,671,666,2945
|
|
20230811,091000,11321259,665,668,668,665,1238
|
|
20230811,090900,10495997,668,668,668,668,750
|
|
20230811,090800,9994997,668,669,669,668,389
|
|
20230811,090700,9735085,669,668,669,668,152
|
|
20230811,090600,9633547,668,669,669,668,563
|
|
20230811,090500,9257458,669,669,669,669,0
|
|
20230811,090400,9257458,669,668,669,668,535
|
|
20230811,090300,8900077,669,669,669,669,628
|
|
20230811,090200,8479945,668,672,672,668,438
|
|
20230811,090100,8186161,673,674,675,673,1124
|
|
20230811,090000,7429462,678,662,678,662,11206
|