579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,183600,82503915,647,647,647,647,7672
|
|
20230821,183500,82503915,647,647,647,647,0
|
|
20230821,183400,82503915,647,647,647,647,0
|
|
20230821,183300,82503915,647,647,647,647,0
|
|
20230821,183200,82503915,647,647,647,647,0
|
|
20230821,183100,82503915,647,647,647,647,0
|
|
20230821,183000,82503915,647,647,647,647,0
|
|
20230821,182900,82503915,647,647,647,647,0
|
|
20230821,182800,82503915,647,647,647,647,0
|
|
20230821,182700,82503915,647,647,647,647,0
|
|
20230821,182600,82503915,647,647,647,647,0
|
|
20230821,182500,82503915,647,647,647,647,0
|
|
20230821,182400,82503915,647,647,647,647,0
|
|
20230821,182300,82503915,647,647,647,647,0
|
|
20230821,182200,82503915,647,647,647,647,0
|
|
20230821,182100,82503915,647,647,647,647,0
|
|
20230821,182000,82503915,647,647,647,647,0
|
|
20230821,181900,82503915,647,647,647,647,0
|
|
20230821,181800,82503915,647,647,647,647,0
|
|
20230821,181700,82503915,647,647,647,647,0
|
|
20230821,181600,82503915,647,647,647,647,0
|
|
20230821,181500,82503915,647,647,647,647,0
|
|
20230821,181400,82503915,647,647,647,647,0
|
|
20230821,181300,82503915,647,647,647,647,0
|
|
20230821,181200,82503915,647,647,647,647,0
|
|
20230821,181100,82503915,647,647,647,647,0
|
|
20230821,181000,82503915,647,647,647,647,0
|
|
20230821,180900,82503915,647,647,647,647,0
|
|
20230821,180800,82503915,647,647,647,647,0
|
|
20230821,180700,82503915,647,647,647,647,0
|
|
20230821,180600,82503915,647,647,647,647,7672
|
|
20230821,180500,82503915,647,647,647,647,0
|
|
20230821,180400,82503915,647,647,647,647,0
|
|
20230821,180300,82503915,647,647,647,647,0
|
|
20230821,180200,82503915,647,647,647,647,0
|
|
20230821,180100,82503915,647,647,647,647,0
|
|
20230821,180000,82503915,647,647,647,647,0
|
|
20230821,175900,82503915,647,647,647,647,0
|
|
20230821,175800,82503915,647,647,647,647,0
|
|
20230821,175700,82503915,647,647,647,647,0
|
|
20230821,175600,82503915,647,647,647,647,0
|
|
20230821,175500,82503915,647,647,647,647,0
|
|
20230821,175400,82503915,647,647,647,647,0
|
|
20230821,175300,82503915,647,647,647,647,0
|
|
20230821,175200,82503915,647,647,647,647,0
|
|
20230821,175100,82503915,647,647,647,647,0
|
|
20230821,175000,82503915,647,647,647,647,0
|
|
20230821,174900,82503915,647,647,647,647,0
|
|
20230821,174800,82503915,647,647,647,647,0
|
|
20230821,174700,82503915,647,647,647,647,0
|
|
20230821,174600,82503915,647,647,647,647,0
|
|
20230821,174500,82503915,647,647,647,647,0
|
|
20230821,174400,82503915,647,647,647,647,0
|
|
20230821,174300,82503915,647,647,647,647,0
|
|
20230821,174200,82503915,647,647,647,647,0
|
|
20230821,174100,82503915,647,647,647,647,0
|
|
20230821,174000,82503915,647,647,647,647,0
|
|
20230821,173900,82503915,647,647,647,647,0
|
|
20230821,173800,82503915,647,647,647,647,0
|
|
20230821,173700,82503915,647,647,647,647,0
|
|
20230821,173600,82503915,647,647,647,647,7672
|
|
20230821,173500,82503915,647,647,647,647,0
|
|
20230821,173400,82503915,647,647,647,647,0
|
|
20230821,173300,82503915,647,647,647,647,0
|
|
20230821,173200,82503915,647,647,647,647,0
|
|
20230821,173100,82503915,647,647,647,647,0
|
|
20230821,173000,82503915,647,647,647,647,0
|
|
20230821,172900,82503915,647,647,647,647,0
|
|
20230821,172800,82503915,647,647,647,647,0
|
|
20230821,172700,82503915,647,647,647,647,0
|
|
20230821,172600,82503915,647,647,647,647,0
|
|
20230821,172500,82503915,647,647,647,647,0
|
|
20230821,172400,82503915,647,647,647,647,0
|
|
20230821,172300,82503915,647,647,647,647,0
|
|
20230821,172200,82503915,647,647,647,647,0
|
|
20230821,172100,82503915,647,647,647,647,0
|
|
20230821,172000,82503915,647,647,647,647,0
|
|
20230821,171900,82503915,647,647,647,647,0
|
|
20230821,171800,82503915,647,647,647,647,0
|
|
20230821,171700,82503915,647,647,647,647,0
|
|
20230821,171600,82503915,647,647,647,647,0
|
|
20230821,171500,82503915,647,647,647,647,0
|
|
20230821,171400,82503915,647,647,647,647,0
|
|
20230821,171300,82503915,647,647,647,647,0
|
|
20230821,171200,82503915,647,647,647,647,0
|
|
20230821,171100,82503915,647,647,647,647,0
|
|
20230821,171000,82503915,647,647,647,647,0
|
|
20230821,170900,82503915,647,647,647,647,0
|
|
20230821,170800,82503915,647,647,647,647,0
|
|
20230821,170700,82503915,647,647,647,647,0
|
|
20230821,170600,82503915,647,647,647,647,7672
|
|
20230821,170500,82503915,647,647,647,647,0
|
|
20230821,170400,82503915,647,647,647,647,0
|
|
20230821,170300,82503915,647,647,647,647,0
|
|
20230821,170200,82503915,647,647,647,647,0
|
|
20230821,170100,82503915,647,647,647,647,0
|
|
20230821,170000,82503915,647,647,647,647,0
|
|
20230821,165900,82503915,647,647,647,647,0
|
|
20230821,165800,82503915,647,647,647,647,0
|
|
20230821,165700,82503915,647,647,647,647,0
|
|
20230821,165600,82503915,647,647,647,647,0
|
|
20230821,165500,82503915,647,647,647,647,0
|
|
20230821,165400,82503915,647,647,647,647,0
|
|
20230821,165300,82503915,647,647,647,647,0
|
|
20230821,165200,82503915,647,647,647,647,0
|
|
20230821,165100,82503915,647,647,647,647,0
|
|
20230821,165000,82503915,647,647,647,647,0
|
|
20230821,164900,82503915,647,647,647,647,0
|
|
20230821,164800,82503915,647,647,647,647,0
|
|
20230821,164700,82503915,647,647,647,647,0
|
|
20230821,164600,82503915,647,647,647,647,0
|
|
20230821,164500,82503915,647,647,647,647,0
|
|
20230821,164400,82503915,647,647,647,647,0
|
|
20230821,164300,82503915,647,647,647,647,0
|
|
20230821,164200,82503915,647,647,647,647,0
|
|
20230821,164100,82503915,647,647,647,647,0
|
|
20230821,164000,82503915,647,647,647,647,0
|
|
20230821,163900,82503915,647,647,647,647,0
|
|
20230821,163800,82503915,647,647,647,647,0
|
|
20230821,163700,82503915,647,647,647,647,0
|
|
20230821,163600,82503915,647,647,647,647,7672
|
|
20230821,163500,82503915,647,647,647,647,0
|
|
20230821,163400,82503915,647,647,647,647,0
|
|
20230821,163300,82503915,647,647,647,647,0
|
|
20230821,163200,82503915,647,647,647,647,0
|
|
20230821,163100,82503915,647,647,647,647,0
|
|
20230821,163000,82503915,647,647,647,647,0
|
|
20230821,162900,82503915,647,647,647,647,0
|
|
20230821,162800,82503915,647,647,647,647,0
|
|
20230821,162700,82503915,647,647,647,647,0
|
|
20230821,162600,82503915,647,647,647,647,0
|
|
20230821,162500,82503915,647,647,647,647,0
|
|
20230821,162400,82503915,647,647,647,647,0
|
|
20230821,162300,82503915,647,647,647,647,0
|
|
20230821,162200,82503915,647,647,647,647,0
|
|
20230821,162100,82503915,647,647,647,647,0
|
|
20230821,162000,82503915,647,647,647,647,0
|
|
20230821,161900,82503915,647,647,647,647,0
|
|
20230821,161800,82503915,647,647,647,647,0
|
|
20230821,161700,82503915,647,647,647,647,0
|
|
20230821,161600,82503915,647,647,647,647,0
|
|
20230821,161500,82503915,647,647,647,647,0
|
|
20230821,161400,82503915,647,647,647,647,0
|
|
20230821,161300,82503915,647,647,647,647,0
|
|
20230821,161200,82503915,647,647,647,647,0
|
|
20230821,161100,82503915,647,647,647,647,0
|
|
20230821,161000,82503915,647,647,647,647,0
|
|
20230821,160900,82503915,647,647,647,647,0
|
|
20230821,160800,82503915,647,647,647,647,0
|
|
20230821,160700,82503915,647,647,647,647,0
|
|
20230821,160600,82503915,647,647,647,647,7672
|
|
20230821,160500,82503915,647,647,647,647,0
|
|
20230821,160400,82503915,647,647,647,647,0
|
|
20230821,160300,82503915,647,647,647,647,0
|
|
20230821,160200,82503915,647,647,647,647,0
|
|
20230821,160100,82503915,647,647,647,647,0
|
|
20230821,160000,82503915,647,647,647,647,0
|
|
20230821,155900,82503915,647,647,647,647,0
|
|
20230821,155800,82503915,647,647,647,647,0
|
|
20230821,155700,82503915,647,647,647,647,0
|
|
20230821,155600,82503915,647,647,647,647,0
|
|
20230821,155500,82503915,647,647,647,647,0
|
|
20230821,155400,82503915,647,647,647,647,0
|
|
20230821,155300,82503915,647,647,647,647,0
|
|
20230821,155200,82503915,647,647,647,647,0
|
|
20230821,155100,82503915,647,647,647,647,0
|
|
20230821,155000,82503915,647,647,647,647,0
|
|
20230821,154900,82503915,647,647,647,647,0
|
|
20230821,154800,82503915,647,647,647,647,0
|
|
20230821,154700,82503915,647,647,647,647,0
|
|
20230821,154600,82503915,647,647,647,647,0
|
|
20230821,154500,82503915,647,647,647,647,0
|
|
20230821,154400,82503915,647,647,647,647,0
|
|
20230821,154300,82503915,647,647,647,647,0
|
|
20230821,154200,82503915,647,647,647,647,0
|
|
20230821,154100,82503915,647,647,647,647,0
|
|
20230821,154000,82503915,647,647,647,647,0
|
|
20230821,153900,82503915,647,647,647,647,0
|
|
20230821,153800,82503915,647,647,647,647,0
|
|
20230821,153700,82503915,647,647,647,647,0
|
|
20230821,153600,82503915,647,647,647,647,7672
|
|
20230821,153500,82503915,647,647,647,647,0
|
|
20230821,153400,82503915,647,647,647,647,0
|
|
20230821,153300,82503915,647,647,647,647,0
|
|
20230821,153200,82503915,647,647,647,647,0
|
|
20230821,153100,82503915,647,647,647,647,0
|
|
20230821,153000,82503915,647,647,647,647,7672
|
|
20230821,152900,77540131,647,647,647,647,0
|
|
20230821,152800,77540131,647,647,647,647,0
|
|
20230821,152700,77540131,647,647,647,647,0
|
|
20230821,152600,77540131,647,647,647,647,0
|
|
20230821,152500,77540131,647,647,647,647,0
|
|
20230821,152400,77540131,647,647,647,647,0
|
|
20230821,152300,77540131,647,647,647,647,0
|
|
20230821,152200,77540131,647,647,647,647,0
|
|
20230821,152100,77540131,647,647,647,647,0
|
|
20230821,152000,77540131,647,647,647,647,0
|
|
20230821,151900,77540131,647,647,647,647,0
|
|
20230821,151800,77540131,647,647,647,647,0
|
|
20230821,151700,77540131,647,647,647,647,500
|
|
20230821,151600,77216631,647,647,647,647,9
|
|
20230821,151500,77210808,648,648,648,648,0
|
|
20230821,151400,77210808,648,648,648,648,100
|
|
20230821,151300,77146008,648,648,648,648,0
|
|
20230821,151200,77146008,648,648,648,648,2
|
|
20230821,151100,77144712,648,648,648,648,1
|
|
20230821,151000,77144064,648,648,648,648,100
|
|
20230821,150900,77079264,648,648,648,648,0
|
|
20230821,150800,77079264,648,648,648,648,0
|
|
20230821,150700,77079264,648,649,649,648,846
|
|
20230821,150600,76531041,649,649,649,649,768
|
|
20230821,150500,76032609,648,648,648,648,11
|
|
20230821,150400,76025481,647,647,647,647,0
|
|
20230821,150300,76025481,647,647,647,647,0
|
|
20230821,150200,76025481,647,647,647,647,0
|
|
20230821,150100,76025481,647,647,647,647,0
|
|
20230821,150000,76025481,647,647,647,647,0
|
|
20230821,145900,76025481,647,647,647,647,200
|
|
20230821,145800,75896081,650,650,650,650,0
|
|
20230821,145700,75896081,650,650,650,650,0
|
|
20230821,145600,75896081,650,650,650,650,0
|
|
20230821,145500,75896081,650,650,650,650,0
|
|
20230821,145400,75896081,650,649,650,649,5300
|
|
20230821,145300,72451084,650,648,650,648,1000
|
|
20230821,145200,71801484,647,648,648,647,1600
|
|
20230821,145100,70765984,648,648,648,648,400
|
|
20230821,145000,70506784,649,649,649,649,1000
|
|
20230821,144900,69857784,650,650,650,650,0
|
|
20230821,144800,69857784,650,650,650,650,0
|
|
20230821,144700,69857784,650,650,650,650,0
|
|
20230821,144600,69857784,650,650,650,650,0
|
|
20230821,144500,69857784,650,650,650,650,0
|
|
20230821,144400,69857784,650,650,650,650,0
|
|
20230821,144300,69857784,650,650,650,650,0
|
|
20230821,144200,69857784,650,650,650,650,0
|
|
20230821,144100,69857784,650,650,650,650,0
|
|
20230821,144000,69857784,650,649,650,649,1000
|
|
20230821,143900,69208476,649,649,649,649,2500
|
|
20230821,143800,67585976,649,649,649,649,1
|
|
20230821,143700,67585327,649,649,649,649,0
|
|
20230821,143600,67585327,649,649,649,649,660
|
|
20230821,143500,67156987,649,649,649,649,0
|
|
20230821,143400,67156987,649,649,649,649,2
|
|
20230821,143300,67155689,648,648,648,648,32
|
|
20230821,143200,67134953,648,648,648,648,0
|
|
20230821,143100,67134953,648,648,648,648,6
|
|
20230821,143000,67131065,648,648,648,648,72
|
|
20230821,142900,67084409,648,648,648,648,0
|
|
20230821,142800,67084409,648,648,648,648,100
|
|
20230821,142700,67019609,649,649,649,649,357
|
|
20230821,142600,66787916,649,649,649,649,161
|
|
20230821,142500,66683427,648,648,648,648,0
|
|
20230821,142400,66683427,648,648,648,648,0
|
|
20230821,142300,66683427,648,648,648,648,0
|
|
20230821,142200,66683427,648,648,648,648,0
|
|
20230821,142100,66683427,648,648,648,648,0
|
|
20230821,142000,66683427,648,648,648,648,0
|
|
20230821,141900,66683427,648,648,648,648,0
|
|
20230821,141800,66683427,648,648,648,648,0
|
|
20230821,141700,66683427,648,648,648,648,271
|
|
20230821,141600,66507819,649,649,649,649,161
|
|
20230821,141500,66403330,649,649,649,649,29
|
|
20230821,141400,66384509,649,649,649,649,1
|
|
20230821,141300,66383860,649,649,649,649,0
|
|
20230821,141200,66383860,649,649,649,649,0
|
|
20230821,141100,66383860,649,649,649,649,161
|
|
20230821,141000,66279371,649,649,649,649,0
|
|
20230821,140900,66279371,649,649,649,649,0
|
|
20230821,140800,66279371,649,649,649,649,275
|
|
20230821,140700,66100896,649,649,649,649,0
|
|
20230821,140600,66100896,649,649,649,649,46
|
|
20230821,140500,66071042,650,650,650,650,0
|
|
20230821,140400,66071042,650,650,650,650,0
|
|
20230821,140300,66071042,650,650,650,650,0
|
|
20230821,140200,66071042,650,650,650,650,0
|
|
20230821,140100,66071042,650,650,650,650,161
|
|
20230821,140000,65966392,650,650,650,650,0
|
|
20230821,135900,65966392,650,650,650,650,0
|
|
20230821,135800,65966392,650,650,650,650,0
|
|
20230821,135700,65966392,650,650,650,650,100
|
|
20230821,135600,65901392,650,650,650,650,160
|
|
20230821,135500,65797392,650,650,650,650,0
|
|
20230821,135400,65797392,650,650,650,650,0
|
|
20230821,135300,65797392,650,650,650,650,0
|
|
20230821,135200,65797392,650,650,650,650,0
|
|
20230821,135100,65797392,650,650,650,650,0
|
|
20230821,135000,65797392,650,649,650,649,1641
|
|
20230821,134900,64732333,649,649,649,649,100
|
|
20230821,134800,64667433,650,650,650,650,0
|
|
20230821,134700,64667433,650,650,650,650,0
|
|
20230821,134600,64667433,650,650,650,650,161
|
|
20230821,134500,64562783,650,650,650,650,0
|
|
20230821,134400,64562783,650,650,650,650,0
|
|
20230821,134300,64562783,650,650,650,650,0
|
|
20230821,134200,64562783,650,650,650,650,320
|
|
20230821,134100,64354783,650,650,650,650,0
|
|
20230821,134000,64354783,650,650,650,650,0
|
|
20230821,133900,64354783,650,650,650,650,0
|
|
20230821,133800,64354783,650,650,650,650,47
|
|
20230821,133700,64324233,650,650,650,650,0
|
|
20230821,133600,64324233,650,650,650,650,0
|
|
20230821,133500,64324233,650,650,650,650,0
|
|
20230821,133400,64324233,650,650,650,650,0
|
|
20230821,133300,64324233,650,650,650,650,160
|
|
20230821,133200,64220233,649,649,649,649,616
|
|
20230821,133100,63820449,649,649,649,649,100
|
|
20230821,133000,63755549,650,650,650,650,0
|
|
20230821,132900,63755549,650,650,650,650,0
|
|
20230821,132800,63755549,650,650,650,650,100
|
|
20230821,132700,63690549,650,650,650,650,0
|
|
20230821,132600,63690549,650,650,650,650,161
|
|
20230821,132500,63585899,649,649,649,649,0
|
|
20230821,132400,63585899,649,649,649,649,1500
|
|
20230821,132300,62612399,649,649,649,649,500
|
|
20230821,132200,62287899,650,650,650,650,0
|
|
20230821,132100,62287899,650,650,650,650,161
|
|
20230821,132000,62183249,650,650,650,650,848
|
|
20230821,131900,61632049,650,650,650,650,272
|
|
20230821,131800,61455249,650,650,650,650,0
|
|
20230821,131700,61455249,650,650,650,650,0
|
|
20230821,131600,61455249,650,650,650,650,161
|
|
20230821,131500,61350599,650,650,650,650,500
|
|
20230821,131400,61025599,649,649,649,649,0
|
|
20230821,131300,61025599,649,649,649,649,0
|
|
20230821,131200,61025599,649,649,649,649,0
|
|
20230821,131100,61025599,649,649,649,649,0
|
|
20230821,131000,61025599,649,649,649,649,0
|
|
20230821,130900,61025599,649,649,649,649,0
|
|
20230821,130800,61025599,649,649,649,649,0
|
|
20230821,130700,61025599,649,649,649,649,2998
|
|
20230821,130600,59079897,650,650,650,650,0
|
|
20230821,130500,59079897,650,650,650,650,6
|
|
20230821,130400,59075997,651,651,651,651,0
|
|
20230821,130300,59075997,651,651,651,651,0
|
|
20230821,130200,59075997,651,651,651,651,0
|
|
20230821,130100,59075997,651,650,651,650,374
|
|
20230821,130000,58832882,651,651,651,651,0
|
|
20230821,125900,58832882,651,651,651,651,0
|
|
20230821,125800,58832882,651,651,651,651,0
|
|
20230821,125700,58832882,651,651,651,651,50
|
|
20230821,125600,58800332,651,651,651,651,160
|
|
20230821,125500,58696172,651,651,651,651,3
|
|
20230821,125400,58694219,650,650,650,650,68
|
|
20230821,125300,58650019,649,649,649,649,0
|
|
20230821,125200,58650019,649,649,649,649,0
|
|
20230821,125100,58650019,649,649,649,649,0
|
|
20230821,125000,58650019,649,649,649,649,0
|
|
20230821,124900,58650019,649,650,650,649,158
|
|
20230821,124800,58547334,651,651,651,651,0
|
|
20230821,124700,58547334,651,651,651,651,1
|
|
20230821,124600,58546683,651,651,651,651,160
|
|
20230821,124500,58442523,651,651,651,651,0
|
|
20230821,124400,58442523,651,651,651,651,0
|
|
20230821,124300,58442523,651,651,651,651,175
|
|
20230821,124200,58328598,651,651,651,651,0
|
|
20230821,124100,58328598,651,651,651,651,0
|
|
20230821,124000,58328598,651,651,651,651,0
|
|
20230821,123900,58328598,651,651,651,651,0
|
|
20230821,123800,58328598,651,651,651,651,0
|
|
20230821,123700,58328598,651,651,651,651,96
|
|
20230821,123600,58266102,651,651,651,651,137
|
|
20230821,123500,58176915,651,651,651,651,160
|
|
20230821,123400,58072755,651,651,651,651,2
|
|
20230821,123300,58071453,651,651,651,651,1
|
|
20230821,123200,58070802,650,650,650,650,0
|
|
20230821,123100,58070802,650,650,650,650,0
|
|
20230821,123000,58070802,650,650,650,650,200
|
|
20230821,122900,57940802,650,650,650,650,0
|
|
20230821,122800,57940802,650,650,650,650,0
|
|
20230821,122700,57940802,650,650,650,650,5
|
|
20230821,122600,57937552,650,650,650,650,1000
|
|
20230821,122500,57287552,649,649,649,649,0
|
|
20230821,122400,57287552,649,649,649,649,0
|
|
20230821,122300,57287552,649,649,649,649,0
|
|
20230821,122200,57287552,649,649,649,649,0
|
|
20230821,122100,57287552,649,649,649,649,66
|
|
20230821,122000,57244718,649,649,649,649,30
|
|
20230821,121900,57225248,649,649,649,649,404
|
|
20230821,121800,56963052,650,650,650,650,161
|
|
20230821,121700,56858402,650,650,650,650,0
|
|
20230821,121600,56858402,650,650,650,650,0
|
|
20230821,121500,56858402,650,650,650,650,0
|
|
20230821,121400,56858402,650,650,650,650,0
|
|
20230821,121300,56858402,650,650,650,650,537
|
|
20230821,121200,56509352,650,651,651,650,1267
|
|
20230821,121100,55685641,650,650,650,650,0
|
|
20230821,121000,55685641,650,650,650,650,0
|
|
20230821,120900,55685641,650,651,651,650,4095
|
|
20230821,120800,53023341,651,651,651,651,0
|
|
20230821,120700,53023341,651,651,651,651,500
|
|
20230821,120600,52697841,652,652,652,652,162
|
|
20230821,120500,52592217,651,651,651,651,0
|
|
20230821,120400,52592217,651,651,651,651,91
|
|
20230821,120300,52532976,651,651,651,651,0
|
|
20230821,120200,52532976,651,651,651,651,0
|
|
20230821,120100,52532976,651,651,651,651,0
|
|
20230821,120000,52532976,651,651,651,651,0
|
|
20230821,115900,52532976,651,651,651,651,0
|
|
20230821,115800,52532976,651,651,651,651,0
|
|
20230821,115700,52532976,651,651,651,651,0
|
|
20230821,115600,52532976,651,651,651,651,161
|
|
20230821,115500,52428165,650,650,650,650,0
|
|
20230821,115400,52428165,650,651,651,650,115
|
|
20230821,115300,52353411,652,652,652,652,0
|
|
20230821,115200,52353411,652,652,652,652,0
|
|
20230821,115100,52353411,652,652,652,652,160
|
|
20230821,115000,52249091,653,653,653,653,92
|
|
20230821,114900,52189015,653,653,653,653,0
|
|
20230821,114800,52189015,653,653,653,653,0
|
|
20230821,114700,52189015,653,651,653,651,51
|
|
20230821,114600,52155721,652,649,652,649,33173
|
|
20230821,114500,30561593,649,649,649,649,0
|
|
20230821,114400,30561593,649,649,649,649,0
|
|
20230821,114300,30561593,649,649,649,649,0
|
|
20230821,114200,30561593,649,649,649,649,0
|
|
20230821,114100,30561593,649,649,649,649,0
|
|
20230821,114000,30561593,649,649,649,649,0
|
|
20230821,113900,30561593,649,649,649,649,0
|
|
20230821,113800,30561593,649,649,649,649,0
|
|
20230821,113700,30561593,649,649,649,649,0
|
|
20230821,113600,30561593,649,649,649,649,160
|
|
20230821,113500,30457753,649,649,649,649,200
|
|
20230821,113400,30327953,649,649,649,649,1
|
|
20230821,113300,30327304,649,649,649,649,0
|
|
20230821,113200,30327304,649,649,649,649,0
|
|
20230821,113100,30327304,649,649,649,649,161
|
|
20230821,113000,30222815,649,649,649,649,0
|
|
20230821,112900,30222815,649,649,649,649,0
|
|
20230821,112800,30222815,649,649,649,649,161
|
|
20230821,112700,30118326,649,649,649,649,0
|
|
20230821,112600,30118326,649,649,649,649,0
|
|
20230821,112500,30118326,649,649,649,649,161
|
|
20230821,112400,30013837,649,649,649,649,0
|
|
20230821,112300,30013837,649,649,649,649,5
|
|
20230821,112200,30010592,649,649,649,649,0
|
|
20230821,112100,30010592,649,649,649,649,0
|
|
20230821,112000,30010592,649,649,649,649,0
|
|
20230821,111900,30010592,649,649,649,649,0
|
|
20230821,111800,30010592,649,649,649,649,1500
|
|
20230821,111700,29037092,649,649,649,649,0
|
|
20230821,111600,29037092,649,649,649,649,161
|
|
20230821,111500,28932603,649,649,649,649,226
|
|
20230821,111400,28785929,650,650,650,650,0
|
|
20230821,111300,28785929,650,650,650,650,161
|
|
20230821,111200,28681279,649,649,649,649,0
|
|
20230821,111100,28681279,649,649,649,649,0
|
|
20230821,111000,28681279,649,649,649,649,0
|
|
20230821,110900,28681279,649,649,649,649,0
|
|
20230821,110800,28681279,649,649,649,649,0
|
|
20230821,110700,28681279,649,649,649,649,0
|
|
20230821,110600,28681279,649,649,649,649,0
|
|
20230821,110500,28681279,649,649,649,649,0
|
|
20230821,110400,28681279,649,649,649,649,359
|
|
20230821,110300,28448288,649,649,649,649,0
|
|
20230821,110200,28448288,649,649,649,649,0
|
|
20230821,110100,28448288,649,649,649,649,1106
|
|
20230821,110000,27730494,649,649,649,649,250
|
|
20230821,105900,27568244,651,651,651,651,0
|
|
20230821,105800,27568244,651,651,651,651,0
|
|
20230821,105700,27568244,651,651,651,651,0
|
|
20230821,105600,27568244,651,651,651,651,0
|
|
20230821,105500,27568244,651,651,651,651,4
|
|
20230821,105400,27565640,648,648,648,648,0
|
|
20230821,105300,27565640,648,648,648,648,0
|
|
20230821,105200,27565640,648,648,648,648,0
|
|
20230821,105100,27565640,648,649,649,648,411
|
|
20230821,105000,27299311,649,651,651,649,3999
|
|
20230821,104900,24702545,651,651,652,651,114
|
|
20230821,104800,24628281,651,651,651,651,0
|
|
20230821,104700,24628281,651,651,651,651,200
|
|
20230821,104600,24498081,651,651,651,651,377
|
|
20230821,104500,24252654,651,651,651,651,0
|
|
20230821,104400,24252654,651,651,651,651,160
|
|
20230821,104300,24148494,650,650,650,650,0
|
|
20230821,104200,24148494,650,650,650,650,0
|
|
20230821,104100,24148494,650,650,650,650,0
|
|
20230821,104000,24148494,650,650,650,650,0
|
|
20230821,103900,24148494,650,650,650,650,100
|
|
20230821,103800,24083494,653,653,653,653,10
|
|
20230821,103700,24076964,653,653,653,653,0
|
|
20230821,103600,24076964,653,653,653,653,0
|
|
20230821,103500,24076964,653,653,653,653,0
|
|
20230821,103400,24076964,653,653,653,653,100
|
|
20230821,103300,24011664,649,649,649,649,0
|
|
20230821,103200,24011664,649,649,649,649,1
|
|
20230821,103100,24011015,649,649,649,649,0
|
|
20230821,103000,24011015,649,649,649,649,0
|
|
20230821,102900,24011015,649,651,651,649,4354
|
|
20230821,102800,21183271,653,653,653,653,0
|
|
20230821,102700,21183271,653,653,653,653,21
|
|
20230821,102600,21169558,653,653,653,653,483
|
|
20230821,102500,20854159,654,654,654,654,0
|
|
20230821,102400,20854159,654,654,654,654,3000
|
|
20230821,102300,18892159,654,654,654,654,0
|
|
20230821,102200,18892159,654,654,654,654,0
|
|
20230821,102100,18892159,654,654,654,654,18
|
|
20230821,102000,18880387,652,652,652,652,0
|
|
20230821,101900,18880387,652,652,652,652,0
|
|
20230821,101800,18880387,652,652,652,652,1
|
|
20230821,101700,18879735,654,654,654,654,0
|
|
20230821,101600,18879735,654,654,654,654,0
|
|
20230821,101500,18879735,654,654,654,654,0
|
|
20230821,101400,18879735,654,654,654,654,0
|
|
20230821,101300,18879735,654,655,655,654,411
|
|
20230821,101200,18610911,655,655,655,655,100
|
|
20230821,101100,18545411,655,655,655,655,0
|
|
20230821,101000,18545411,655,655,655,655,0
|
|
20230821,100900,18545411,655,655,655,655,304
|
|
20230821,100800,18346291,656,656,656,656,202
|
|
20230821,100700,18213779,655,655,655,655,1
|
|
20230821,100600,18213124,654,654,654,654,0
|
|
20230821,100500,18213124,654,654,654,654,0
|
|
20230821,100400,18213124,654,654,654,654,1
|
|
20230821,100300,18212470,655,655,655,655,2074
|
|
20230821,100200,16854000,655,655,655,655,0
|
|
20230821,100100,16854000,655,655,655,655,58
|
|
20230821,100000,16816010,655,655,655,655,44
|
|
20230821,095900,16787190,655,655,655,655,2000
|
|
20230821,095800,15477190,655,655,655,655,0
|
|
20230821,095700,15477190,655,655,655,655,1100
|
|
20230821,095600,14756690,655,655,655,655,2751
|
|
20230821,095500,12954785,655,655,655,655,0
|
|
20230821,095400,12954785,655,653,655,653,1534
|
|
20230821,095300,11950343,652,652,652,652,838
|
|
20230821,095200,11403967,651,651,651,651,0
|
|
20230821,095100,11403967,651,651,651,651,347
|
|
20230821,095000,11178070,649,649,649,649,34
|
|
20230821,094900,11156004,649,649,649,649,0
|
|
20230821,094800,11156004,649,649,649,649,0
|
|
20230821,094700,11156004,649,649,649,649,0
|
|
20230821,094600,11156004,649,649,649,649,0
|
|
20230821,094500,11156004,649,649,649,649,0
|
|
20230821,094400,11156004,649,650,650,649,3148
|
|
20230821,094300,9112431,651,651,651,651,66
|
|
20230821,094200,9069465,652,652,652,652,0
|
|
20230821,094100,9069465,652,652,652,652,292
|
|
20230821,094000,8879081,652,652,652,652,15
|
|
20230821,093900,8869301,651,651,651,651,300
|
|
20230821,093800,8674001,651,651,651,651,8
|
|
20230821,093700,8668793,652,651,652,651,218
|
|
20230821,093600,8526658,652,652,652,652,47
|
|
20230821,093500,8496014,652,652,652,652,1
|
|
20230821,093400,8495362,652,653,653,652,904
|
|
20230821,093300,7905053,653,650,653,650,30
|
|
20230821,093200,7885550,650,650,650,650,103
|
|
20230821,093100,7818600,649,649,649,649,16
|
|
20230821,093000,7808216,649,649,649,649,900
|
|
20230821,092900,7224116,649,649,649,649,10
|
|
20230821,092800,7217626,648,648,648,648,100
|
|
20230821,092700,7152826,648,648,648,648,270
|
|
20230821,092600,6977866,647,647,647,647,270
|
|
20230821,092500,6803176,645,645,645,645,0
|
|
20230821,092400,6803176,645,645,645,645,0
|
|
20230821,092300,6803176,645,645,645,645,0
|
|
20230821,092200,6803176,645,645,645,645,0
|
|
20230821,092100,6803176,645,645,645,645,0
|
|
20230821,092000,6803176,645,644,645,644,542
|
|
20230821,091900,6453992,645,645,645,645,0
|
|
20230821,091800,6453992,645,645,645,645,0
|
|
20230821,091700,6453992,645,645,645,645,0
|
|
20230821,091600,6453992,645,645,645,645,0
|
|
20230821,091500,6453992,645,645,645,645,0
|
|
20230821,091400,6453992,645,645,645,645,0
|
|
20230821,091300,6453992,645,645,645,645,0
|
|
20230821,091200,6453992,645,645,645,645,0
|
|
20230821,091100,6453992,645,645,645,645,2
|
|
20230821,091000,6452702,640,640,640,640,0
|
|
20230821,090900,6452702,640,641,641,640,1000
|
|
20230821,090800,5812628,640,643,643,640,2500
|
|
20230821,090700,4210725,648,648,648,648,0
|
|
20230821,090600,4210725,648,648,648,648,0
|
|
20230821,090500,4210725,648,648,648,648,0
|
|
20230821,090400,4210725,648,641,648,641,600
|
|
20230821,090300,3824224,638,639,639,638,4000
|
|
20230821,090200,1272172,638,638,638,638,2
|
|
20230821,090100,1270896,638,638,638,638,1800
|
|
20230821,090000,122496,638,638,638,638,192
|