579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,183600,135497767,631,631,631,631,2417
|
|
20230823,183500,135497767,631,631,631,631,0
|
|
20230823,183400,135497767,631,631,631,631,0
|
|
20230823,183300,135497767,631,631,631,631,0
|
|
20230823,183200,135497767,631,631,631,631,0
|
|
20230823,183100,135497767,631,631,631,631,0
|
|
20230823,183000,135497767,631,631,631,631,0
|
|
20230823,182900,135497767,631,631,631,631,0
|
|
20230823,182800,135497767,631,631,631,631,0
|
|
20230823,182700,135497767,631,631,631,631,0
|
|
20230823,182600,135497767,631,631,631,631,0
|
|
20230823,182500,135497767,631,631,631,631,0
|
|
20230823,182400,135497767,631,631,631,631,0
|
|
20230823,182300,135497767,631,631,631,631,0
|
|
20230823,182200,135497767,631,631,631,631,0
|
|
20230823,182100,135497767,631,631,631,631,0
|
|
20230823,182000,135497767,631,631,631,631,0
|
|
20230823,181900,135497767,631,631,631,631,0
|
|
20230823,181800,135497767,631,631,631,631,0
|
|
20230823,181700,135497767,631,631,631,631,0
|
|
20230823,181600,135497767,631,631,631,631,0
|
|
20230823,181500,135497767,631,631,631,631,0
|
|
20230823,181400,135497767,631,631,631,631,0
|
|
20230823,181300,135497767,631,631,631,631,0
|
|
20230823,181200,135497767,631,631,631,631,0
|
|
20230823,181100,135497767,631,631,631,631,0
|
|
20230823,181000,135497767,631,631,631,631,0
|
|
20230823,180900,135497767,631,631,631,631,0
|
|
20230823,180800,135497767,631,631,631,631,0
|
|
20230823,180700,135497767,631,631,631,631,0
|
|
20230823,180600,135497767,631,631,631,631,2417
|
|
20230823,180500,135497767,631,631,631,631,0
|
|
20230823,180400,135497767,631,631,631,631,0
|
|
20230823,180300,135497767,631,631,631,631,0
|
|
20230823,180200,135497767,631,631,631,631,0
|
|
20230823,180100,135497767,631,631,631,631,0
|
|
20230823,180000,135497767,631,631,631,631,0
|
|
20230823,175900,135497767,631,631,631,631,0
|
|
20230823,175800,135497767,631,631,631,631,0
|
|
20230823,175700,135497767,631,631,631,631,0
|
|
20230823,175600,135497767,631,631,631,631,0
|
|
20230823,175500,135497767,631,631,631,631,0
|
|
20230823,175400,135497767,631,631,631,631,0
|
|
20230823,175300,135497767,631,631,631,631,0
|
|
20230823,175200,135497767,631,631,631,631,0
|
|
20230823,175100,135497767,631,631,631,631,0
|
|
20230823,175000,135497767,631,631,631,631,0
|
|
20230823,174900,135497767,631,631,631,631,0
|
|
20230823,174800,135497767,631,631,631,631,0
|
|
20230823,174700,135497767,631,631,631,631,0
|
|
20230823,174600,135497767,631,631,631,631,0
|
|
20230823,174500,135497767,631,631,631,631,0
|
|
20230823,174400,135497767,631,631,631,631,0
|
|
20230823,174300,135497767,631,631,631,631,0
|
|
20230823,174200,135497767,631,631,631,631,0
|
|
20230823,174100,135497767,631,631,631,631,0
|
|
20230823,174000,135497767,631,631,631,631,0
|
|
20230823,173900,135497767,631,631,631,631,0
|
|
20230823,173800,135497767,631,631,631,631,0
|
|
20230823,173700,135497767,631,631,631,631,0
|
|
20230823,173600,135497767,631,631,631,631,2417
|
|
20230823,173500,135497767,631,631,631,631,0
|
|
20230823,173400,135497767,631,631,631,631,0
|
|
20230823,173300,135497767,631,631,631,631,0
|
|
20230823,173200,135497767,631,631,631,631,0
|
|
20230823,173100,135497767,631,631,631,631,0
|
|
20230823,173000,135497767,631,631,631,631,0
|
|
20230823,172900,135497767,631,631,631,631,0
|
|
20230823,172800,135497767,631,631,631,631,0
|
|
20230823,172700,135497767,631,631,631,631,0
|
|
20230823,172600,135497767,631,631,631,631,0
|
|
20230823,172500,135497767,631,631,631,631,0
|
|
20230823,172400,135497767,631,631,631,631,0
|
|
20230823,172300,135497767,631,631,631,631,0
|
|
20230823,172200,135497767,631,631,631,631,0
|
|
20230823,172100,135497767,631,631,631,631,0
|
|
20230823,172000,135497767,631,631,631,631,0
|
|
20230823,171900,135497767,631,631,631,631,0
|
|
20230823,171800,135497767,631,631,631,631,0
|
|
20230823,171700,135497767,631,631,631,631,0
|
|
20230823,171600,135497767,631,631,631,631,0
|
|
20230823,171500,135497767,631,631,631,631,0
|
|
20230823,171400,135497767,631,631,631,631,0
|
|
20230823,171300,135497767,631,631,631,631,0
|
|
20230823,171200,135497767,631,631,631,631,0
|
|
20230823,171100,135497767,631,631,631,631,0
|
|
20230823,171000,135497767,631,631,631,631,0
|
|
20230823,170900,135497767,631,631,631,631,0
|
|
20230823,170800,135497767,631,631,631,631,0
|
|
20230823,170700,135497767,631,631,631,631,0
|
|
20230823,170600,135497767,631,631,631,631,2417
|
|
20230823,170500,135497767,631,631,631,631,0
|
|
20230823,170400,135497767,631,631,631,631,0
|
|
20230823,170300,135497767,631,631,631,631,0
|
|
20230823,170200,135497767,631,631,631,631,0
|
|
20230823,170100,135497767,631,631,631,631,0
|
|
20230823,170000,135497767,631,631,631,631,0
|
|
20230823,165900,135497767,631,631,631,631,0
|
|
20230823,165800,135497767,631,631,631,631,0
|
|
20230823,165700,135497767,631,631,631,631,0
|
|
20230823,165600,135497767,631,631,631,631,0
|
|
20230823,165500,135497767,631,631,631,631,0
|
|
20230823,165400,135497767,631,631,631,631,0
|
|
20230823,165300,135497767,631,631,631,631,0
|
|
20230823,165200,135497767,631,631,631,631,0
|
|
20230823,165100,135497767,631,631,631,631,0
|
|
20230823,165000,135497767,631,631,631,631,0
|
|
20230823,164900,135497767,631,631,631,631,0
|
|
20230823,164800,135497767,631,631,631,631,0
|
|
20230823,164700,135497767,631,631,631,631,0
|
|
20230823,164600,135497767,631,631,631,631,0
|
|
20230823,164500,135497767,631,631,631,631,0
|
|
20230823,164400,135497767,631,631,631,631,0
|
|
20230823,164300,135497767,631,631,631,631,0
|
|
20230823,164200,135497767,631,631,631,631,0
|
|
20230823,164100,135497767,631,631,631,631,0
|
|
20230823,164000,135497767,631,631,631,631,0
|
|
20230823,163900,135497767,631,631,631,631,0
|
|
20230823,163800,135497767,631,631,631,631,0
|
|
20230823,163700,135497767,631,631,631,631,0
|
|
20230823,163600,135497767,631,631,631,631,2417
|
|
20230823,163500,135497767,631,631,631,631,0
|
|
20230823,163400,135497767,631,631,631,631,0
|
|
20230823,163300,135497767,631,631,631,631,0
|
|
20230823,163200,135497767,631,631,631,631,0
|
|
20230823,163100,135497767,631,631,631,631,0
|
|
20230823,163000,135497767,631,631,631,631,0
|
|
20230823,162900,135497767,631,631,631,631,0
|
|
20230823,162800,135497767,631,631,631,631,0
|
|
20230823,162700,135497767,631,631,631,631,0
|
|
20230823,162600,135497767,631,631,631,631,0
|
|
20230823,162500,135497767,631,631,631,631,0
|
|
20230823,162400,135497767,631,631,631,631,0
|
|
20230823,162300,135497767,631,631,631,631,0
|
|
20230823,162200,135497767,631,631,631,631,0
|
|
20230823,162100,135497767,631,631,631,631,0
|
|
20230823,162000,135497767,631,631,631,631,0
|
|
20230823,161900,135497767,631,631,631,631,0
|
|
20230823,161800,135497767,631,631,631,631,0
|
|
20230823,161700,135497767,631,631,631,631,0
|
|
20230823,161600,135497767,631,631,631,631,0
|
|
20230823,161500,135497767,631,631,631,631,0
|
|
20230823,161400,135497767,631,631,631,631,0
|
|
20230823,161300,135497767,631,631,631,631,0
|
|
20230823,161200,135497767,631,631,631,631,0
|
|
20230823,161100,135497767,631,631,631,631,0
|
|
20230823,161000,135497767,631,631,631,631,0
|
|
20230823,160900,135497767,631,631,631,631,0
|
|
20230823,160800,135497767,631,631,631,631,0
|
|
20230823,160700,135497767,631,631,631,631,0
|
|
20230823,160600,135497767,631,631,631,631,2417
|
|
20230823,160500,135497767,631,631,631,631,0
|
|
20230823,160400,135497767,631,631,631,631,0
|
|
20230823,160300,135497767,631,631,631,631,0
|
|
20230823,160200,135497767,631,631,631,631,0
|
|
20230823,160100,135497767,631,631,631,631,0
|
|
20230823,160000,135497767,631,631,631,631,0
|
|
20230823,155900,135497767,631,631,631,631,0
|
|
20230823,155800,135497767,631,631,631,631,0
|
|
20230823,155700,135497767,631,631,631,631,0
|
|
20230823,155600,135497767,631,631,631,631,0
|
|
20230823,155500,135497767,631,631,631,631,0
|
|
20230823,155400,135497767,631,631,631,631,0
|
|
20230823,155300,135497767,631,631,631,631,0
|
|
20230823,155200,135497767,631,631,631,631,0
|
|
20230823,155100,135497767,631,631,631,631,0
|
|
20230823,155000,135497767,631,631,631,631,0
|
|
20230823,154900,135497767,631,631,631,631,0
|
|
20230823,154800,135497767,631,631,631,631,0
|
|
20230823,154700,135497767,631,631,631,631,0
|
|
20230823,154600,135497767,631,631,631,631,0
|
|
20230823,154500,135497767,631,631,631,631,0
|
|
20230823,154400,135497767,631,631,631,631,0
|
|
20230823,154300,135497767,631,631,631,631,0
|
|
20230823,154200,135497767,631,631,631,631,0
|
|
20230823,154100,135497767,631,631,631,631,0
|
|
20230823,154000,135497767,631,631,631,631,0
|
|
20230823,153900,135497767,631,631,631,631,0
|
|
20230823,153800,135497767,631,631,631,631,0
|
|
20230823,153700,135497767,631,631,631,631,0
|
|
20230823,153600,135497767,631,631,631,631,2417
|
|
20230823,153500,135497767,631,631,631,631,0
|
|
20230823,153400,135497767,631,631,631,631,0
|
|
20230823,153300,135497767,631,631,631,631,0
|
|
20230823,153200,135497767,631,631,631,631,0
|
|
20230823,153100,135497767,631,631,631,631,0
|
|
20230823,153000,135497767,631,631,631,631,2417
|
|
20230823,152900,133972640,632,632,632,632,0
|
|
20230823,152800,133972640,632,632,632,632,0
|
|
20230823,152700,133972640,632,632,632,632,0
|
|
20230823,152600,133972640,632,632,632,632,0
|
|
20230823,152500,133972640,632,632,632,632,0
|
|
20230823,152400,133972640,632,632,632,632,0
|
|
20230823,152300,133972640,632,632,632,632,0
|
|
20230823,152200,133972640,632,632,632,632,0
|
|
20230823,152100,133972640,632,632,632,632,0
|
|
20230823,152000,133972640,632,632,632,632,0
|
|
20230823,151900,133972640,632,632,632,632,1
|
|
20230823,151800,133972008,634,634,634,634,52
|
|
20230823,151700,133939040,634,634,634,634,0
|
|
20230823,151600,133939040,634,634,634,634,131
|
|
20230823,151500,133855986,634,634,634,634,1
|
|
20230823,151400,133855352,631,631,631,631,12266
|
|
20230823,151300,126115506,631,631,631,631,0
|
|
20230823,151200,126115506,631,631,631,631,0
|
|
20230823,151100,126115506,631,631,631,631,85
|
|
20230823,151000,126061871,631,631,631,631,1001
|
|
20230823,150900,125430240,634,634,634,634,1200
|
|
20230823,150800,124669440,634,633,634,633,16
|
|
20230823,150700,124659311,630,630,630,630,0
|
|
20230823,150600,124659311,630,630,630,630,1000
|
|
20230823,150500,124029311,633,633,633,633,0
|
|
20230823,150400,124029311,633,633,633,633,0
|
|
20230823,150300,124029311,633,633,633,633,1014
|
|
20230823,150200,123387449,633,633,633,633,20
|
|
20230823,150100,123374789,633,633,633,633,0
|
|
20230823,150000,123374789,633,633,633,633,0
|
|
20230823,145900,123374789,633,633,633,633,0
|
|
20230823,145800,123374789,633,633,633,633,0
|
|
20230823,145700,123374789,633,629,633,629,2
|
|
20230823,145600,123373527,633,630,633,629,4006
|
|
20230823,145500,120849733,628,629,629,628,3001
|
|
20230823,145400,118962105,629,629,629,629,0
|
|
20230823,145300,118962105,629,629,629,629,0
|
|
20230823,145200,118962105,629,629,629,629,0
|
|
20230823,145100,118962105,629,629,629,629,1490
|
|
20230823,145000,118024895,629,629,629,629,1500
|
|
20230823,144900,117081395,629,629,629,629,1
|
|
20230823,144800,117080766,630,629,630,629,4821
|
|
20230823,144700,114043537,630,631,631,630,1707
|
|
20230823,144600,112967600,631,631,631,631,3997
|
|
20230823,144500,110445493,631,631,631,631,100
|
|
20230823,144400,110382393,631,631,631,631,0
|
|
20230823,144300,110382393,631,631,631,631,4128
|
|
20230823,144200,107777625,632,632,632,632,0
|
|
20230823,144100,107777625,632,632,632,632,0
|
|
20230823,144000,107777625,632,632,632,632,50
|
|
20230823,143900,107746025,634,634,634,634,0
|
|
20230823,143800,107746025,634,634,634,634,0
|
|
20230823,143700,107746025,634,634,634,634,0
|
|
20230823,143600,107746025,634,634,634,634,146
|
|
20230823,143500,107653461,633,633,633,633,0
|
|
20230823,143400,107653461,633,633,633,633,0
|
|
20230823,143300,107653461,633,633,633,633,0
|
|
20230823,143200,107653461,633,633,633,633,0
|
|
20230823,143100,107653461,633,633,633,633,46
|
|
20230823,143000,107624343,634,633,634,633,1000
|
|
20230823,142900,106991342,633,633,633,633,1
|
|
20230823,142800,106990709,630,630,630,630,0
|
|
20230823,142700,106990709,630,630,630,630,0
|
|
20230823,142600,106990709,630,630,630,630,0
|
|
20230823,142500,106990709,630,630,630,630,0
|
|
20230823,142400,106990709,630,632,632,630,3863
|
|
20230823,142300,104554430,632,632,632,632,0
|
|
20230823,142200,104554430,632,632,632,632,0
|
|
20230823,142100,104554430,632,633,633,632,2345
|
|
20230823,142000,103071296,634,634,634,634,0
|
|
20230823,141900,103071296,634,634,634,634,254
|
|
20230823,141800,102910260,634,634,634,634,0
|
|
20230823,141700,102910260,634,634,634,634,0
|
|
20230823,141600,102910260,634,634,634,634,46
|
|
20230823,141500,102881096,634,634,634,634,0
|
|
20230823,141400,102881096,634,634,634,634,0
|
|
20230823,141300,102881096,634,634,634,634,822
|
|
20230823,141200,102359948,634,634,634,634,10
|
|
20230823,141100,102353608,634,634,634,634,0
|
|
20230823,141000,102353608,634,634,634,634,16
|
|
20230823,140900,102343464,633,633,633,633,200
|
|
20230823,140800,102216864,633,633,633,633,0
|
|
20230823,140700,102216864,633,633,633,633,0
|
|
20230823,140600,102216864,633,633,633,633,0
|
|
20230823,140500,102216864,633,633,633,633,0
|
|
20230823,140400,102216864,633,633,633,633,0
|
|
20230823,140300,102216864,633,633,633,633,0
|
|
20230823,140200,102216864,633,633,633,633,1163
|
|
20230823,140100,101480685,633,633,633,633,37
|
|
20230823,140000,101457264,634,634,634,634,0
|
|
20230823,135900,101457264,634,633,634,633,3721
|
|
20230823,135800,99101870,633,634,634,633,3261
|
|
20230823,135700,97037646,634,634,634,634,0
|
|
20230823,135600,97037646,634,634,634,634,0
|
|
20230823,135500,97037646,634,634,634,634,0
|
|
20230823,135400,97037646,634,634,634,634,0
|
|
20230823,135300,97037646,634,634,634,634,0
|
|
20230823,135200,97037646,634,634,634,634,0
|
|
20230823,135100,97037646,634,634,634,634,2205
|
|
20230823,135000,95639676,634,634,634,634,2
|
|
20230823,134900,95638408,634,634,634,634,0
|
|
20230823,134800,95638408,634,634,634,634,4
|
|
20230823,134700,95635872,635,635,635,635,0
|
|
20230823,134600,95635872,635,635,635,635,1017
|
|
20230823,134500,94990077,634,634,634,634,0
|
|
20230823,134400,94990077,634,634,634,634,0
|
|
20230823,134300,94990077,634,636,636,634,5
|
|
20230823,134200,94986901,637,635,637,635,209
|
|
20230823,134100,94853957,635,635,635,635,0
|
|
20230823,134000,94853957,635,635,635,635,2395
|
|
20230823,133900,93333132,633,633,633,633,0
|
|
20230823,133800,93333132,633,633,633,633,0
|
|
20230823,133700,93333132,633,633,633,632,1299
|
|
20230823,133600,92511783,633,633,633,633,15
|
|
20230823,133500,92502288,635,635,635,635,0
|
|
20230823,133400,92502288,635,635,635,635,10
|
|
20230823,133300,92495938,635,635,635,635,0
|
|
20230823,133200,92495938,635,635,635,635,0
|
|
20230823,133100,92495938,635,635,635,635,0
|
|
20230823,133000,92495938,635,635,635,635,2
|
|
20230823,132900,92494668,632,632,632,632,2217
|
|
20230823,132800,91093524,632,632,632,632,0
|
|
20230823,132700,91093524,632,632,632,632,0
|
|
20230823,132600,91093524,632,632,632,632,0
|
|
20230823,132500,91093524,632,632,632,632,0
|
|
20230823,132400,91093524,632,632,632,632,0
|
|
20230823,132300,91093524,632,632,632,632,0
|
|
20230823,132200,91093524,632,632,632,632,0
|
|
20230823,132100,91093524,632,632,632,632,0
|
|
20230823,132000,91093524,632,632,632,632,1000
|
|
20230823,131900,90461524,635,635,635,635,0
|
|
20230823,131800,90461524,635,635,635,635,0
|
|
20230823,131700,90461524,635,635,635,635,0
|
|
20230823,131600,90461524,635,635,635,635,0
|
|
20230823,131500,90461524,635,635,635,635,15
|
|
20230823,131400,90451999,632,632,632,632,0
|
|
20230823,131300,90451999,632,632,632,632,200
|
|
20230823,131200,90325599,632,632,632,632,0
|
|
20230823,131100,90325599,632,632,632,632,0
|
|
20230823,131000,90325599,632,633,633,632,20000
|
|
20230823,130900,77683398,636,636,636,636,0
|
|
20230823,130800,77683398,636,636,636,636,0
|
|
20230823,130700,77683398,636,633,636,633,1041
|
|
20230823,130600,77022366,633,634,634,633,302
|
|
20230823,130500,76830899,634,634,634,634,0
|
|
20230823,130400,76830899,634,635,635,634,11
|
|
20230823,130300,76823915,635,634,635,634,719
|
|
20230823,130200,76367359,634,634,634,634,20
|
|
20230823,130100,76354679,634,634,634,634,0
|
|
20230823,130000,76354679,634,634,634,634,0
|
|
20230823,125900,76354679,634,633,634,633,2
|
|
20230823,125800,76353412,632,632,632,632,0
|
|
20230823,125700,76353412,632,632,632,632,210
|
|
20230823,125600,76220692,635,635,635,635,0
|
|
20230823,125500,76220692,635,635,635,635,0
|
|
20230823,125400,76220692,635,635,635,635,5
|
|
20230823,125300,76217517,635,635,635,635,0
|
|
20230823,125200,76217517,635,634,635,633,1505
|
|
20230823,125100,75263344,634,634,634,634,0
|
|
20230823,125000,75263344,634,634,634,634,0
|
|
20230823,124900,75263344,634,634,634,634,0
|
|
20230823,124800,75263344,634,634,634,634,0
|
|
20230823,124700,75263344,634,634,634,634,0
|
|
20230823,124600,75263344,634,634,634,634,230
|
|
20230823,124500,75117524,635,635,635,635,0
|
|
20230823,124400,75117524,635,635,635,635,0
|
|
20230823,124300,75117524,635,635,635,635,46
|
|
20230823,124200,75088314,635,635,635,635,0
|
|
20230823,124100,75088314,635,635,635,635,0
|
|
20230823,124000,75088314,635,635,635,635,0
|
|
20230823,123900,75088314,635,635,635,635,0
|
|
20230823,123800,75088314,635,635,635,635,0
|
|
20230823,123700,75088314,635,635,635,635,0
|
|
20230823,123600,75088314,635,635,635,635,46
|
|
20230823,123500,75059104,635,635,635,635,0
|
|
20230823,123400,75059104,635,635,635,635,0
|
|
20230823,123300,75059104,635,635,635,635,0
|
|
20230823,123200,75059104,635,635,635,635,151
|
|
20230823,123100,74963219,634,634,634,634,0
|
|
20230823,123000,74963219,634,634,634,634,225
|
|
20230823,122900,74820569,634,634,634,634,0
|
|
20230823,122800,74820569,634,634,634,634,0
|
|
20230823,122700,74820569,634,634,634,634,0
|
|
20230823,122600,74820569,634,634,634,634,0
|
|
20230823,122500,74820569,634,634,634,634,20
|
|
20230823,122400,74807889,634,634,634,634,0
|
|
20230823,122300,74807889,634,634,634,634,0
|
|
20230823,122200,74807889,634,634,634,634,0
|
|
20230823,122100,74807889,634,634,634,634,1
|
|
20230823,122000,74807255,634,634,634,634,16
|
|
20230823,121900,74797111,632,632,632,632,0
|
|
20230823,121800,74797111,632,632,632,632,0
|
|
20230823,121700,74797111,632,632,632,632,0
|
|
20230823,121600,74797111,632,632,632,632,0
|
|
20230823,121500,74797111,632,632,632,632,17077
|
|
20230823,121400,64004447,632,632,632,632,12449
|
|
20230823,121300,56136679,632,632,632,632,0
|
|
20230823,121200,56136679,632,632,632,632,0
|
|
20230823,121100,56136679,632,632,632,632,3000
|
|
20230823,121000,54240679,634,634,634,634,0
|
|
20230823,120900,54240679,634,634,634,634,0
|
|
20230823,120800,54240679,634,634,634,634,0
|
|
20230823,120700,54240679,634,634,634,634,46
|
|
20230823,120600,54211515,632,632,632,632,0
|
|
20230823,120500,54211515,632,633,633,632,300
|
|
20230823,120400,54021700,633,633,633,633,0
|
|
20230823,120300,54021700,633,633,633,633,0
|
|
20230823,120200,54021700,633,633,633,633,0
|
|
20230823,120100,54021700,633,635,635,633,2250
|
|
20230823,120000,52597352,634,634,634,634,0
|
|
20230823,115900,52597352,634,634,634,634,0
|
|
20230823,115800,52597352,634,634,634,634,0
|
|
20230823,115700,52597352,634,634,634,634,40
|
|
20230823,115600,52571992,637,637,637,637,334
|
|
20230823,115500,52359234,637,634,637,634,4458
|
|
20230823,115400,49532712,635,635,635,635,2818
|
|
20230823,115300,47743282,636,636,636,636,0
|
|
20230823,115200,47743282,636,636,636,636,136
|
|
20230823,115100,47656786,637,637,637,637,0
|
|
20230823,115000,47656786,637,637,637,637,0
|
|
20230823,114900,47656786,637,637,637,637,0
|
|
20230823,114800,47656786,637,637,637,637,0
|
|
20230823,114700,47656786,637,637,637,637,0
|
|
20230823,114600,47656786,637,637,637,637,0
|
|
20230823,114500,47656786,637,637,637,637,0
|
|
20230823,114400,47656786,637,637,637,637,0
|
|
20230823,114300,47656786,637,637,637,637,5
|
|
20230823,114200,47653601,635,635,635,635,1076
|
|
20230823,114100,46970341,636,636,636,636,0
|
|
20230823,114000,46970341,636,636,636,636,0
|
|
20230823,113900,46970341,636,636,636,636,0
|
|
20230823,113800,46970341,636,636,636,636,3
|
|
20230823,113700,46968433,637,637,637,637,0
|
|
20230823,113600,46968433,637,637,637,637,46
|
|
20230823,113500,46939131,636,636,636,636,0
|
|
20230823,113400,46939131,636,636,636,636,1
|
|
20230823,113300,46938495,637,637,637,637,46
|
|
20230823,113200,46909193,638,638,638,638,300
|
|
20230823,113100,46717793,639,639,639,639,1
|
|
20230823,113000,46717154,639,639,639,639,0
|
|
20230823,112900,46717154,639,638,639,638,102
|
|
20230823,112800,46652077,637,636,637,636,3433
|
|
20230823,112700,44465259,636,636,636,636,5
|
|
20230823,112600,44462079,636,636,636,636,46
|
|
20230823,112500,44432823,636,636,636,636,0
|
|
20230823,112400,44432823,636,636,636,636,0
|
|
20230823,112300,44432823,636,636,636,636,0
|
|
20230823,112200,44432823,636,636,636,636,0
|
|
20230823,112100,44432823,636,636,636,636,46
|
|
20230823,112000,44403567,635,635,635,635,0
|
|
20230823,111900,44403567,635,635,635,635,437
|
|
20230823,111800,44126072,635,635,635,635,0
|
|
20230823,111700,44126072,635,635,635,635,103
|
|
20230823,111600,44060667,635,635,635,635,54
|
|
20230823,111500,44026377,635,635,635,635,46
|
|
20230823,111400,43997167,635,635,635,635,0
|
|
20230823,111300,43997167,635,635,635,635,0
|
|
20230823,111200,43997167,635,635,635,635,0
|
|
20230823,111100,43997167,635,635,635,635,1
|
|
20230823,111000,43996532,634,635,635,634,368
|
|
20230823,110900,43763212,634,634,634,634,0
|
|
20230823,110800,43763212,634,634,634,634,0
|
|
20230823,110700,43763212,634,634,634,634,740
|
|
20230823,110600,43294052,636,635,636,635,549
|
|
20230823,110500,42944937,636,636,636,636,1
|
|
20230823,110400,42944301,634,635,635,634,83
|
|
20230823,110300,42891597,635,635,635,635,100
|
|
20230823,110200,42828097,635,635,635,635,543
|
|
20230823,110100,42483292,635,636,636,635,720
|
|
20230823,110000,42025982,636,636,636,636,0
|
|
20230823,105900,42025982,636,636,636,636,0
|
|
20230823,105800,42025982,636,636,636,636,1
|
|
20230823,105700,42025346,637,637,637,637,1
|
|
20230823,105600,42024709,637,637,637,637,3
|
|
20230823,105500,42022798,637,637,637,637,0
|
|
20230823,105400,42022798,637,637,637,637,0
|
|
20230823,105300,42022798,637,637,637,637,0
|
|
20230823,105200,42022798,637,637,637,637,1766
|
|
20230823,105100,40897856,637,637,637,637,0
|
|
20230823,105000,40897856,637,637,637,637,234
|
|
20230823,104900,40748798,637,637,637,637,0
|
|
20230823,104800,40748798,637,637,637,637,0
|
|
20230823,104700,40748798,637,637,637,637,170
|
|
20230823,104600,40640508,638,638,638,638,0
|
|
20230823,104500,40640508,638,638,638,638,92
|
|
20230823,104400,40581812,637,637,637,637,0
|
|
20230823,104300,40581812,637,637,637,637,0
|
|
20230823,104200,40581812,637,637,637,637,0
|
|
20230823,104100,40581812,637,637,637,637,300
|
|
20230823,104000,40390712,637,637,637,637,0
|
|
20230823,103900,40390712,637,637,637,637,300
|
|
20230823,103800,40199612,638,638,638,638,51
|
|
20230823,103700,40167074,639,639,639,639,0
|
|
20230823,103600,40167074,639,639,639,639,0
|
|
20230823,103500,40167074,639,639,639,639,0
|
|
20230823,103400,40167074,639,639,639,639,1600
|
|
20230823,103300,39144674,638,638,638,638,0
|
|
20230823,103200,39144674,638,638,638,638,1
|
|
20230823,103100,39144036,637,637,637,637,1
|
|
20230823,103000,39143399,636,636,636,636,0
|
|
20230823,102900,39143399,636,636,636,636,1
|
|
20230823,102800,39142763,635,635,635,635,1000
|
|
20230823,102700,38507763,635,639,639,635,501
|
|
20230823,102600,38189624,637,637,637,637,61
|
|
20230823,102500,38150767,637,634,637,634,1119
|
|
20230823,102400,37440082,634,634,634,633,1349
|
|
20230823,102300,36585190,634,634,634,634,5000
|
|
20230823,102200,33415190,638,635,638,634,551
|
|
20230823,102100,33065845,636,636,636,636,236
|
|
20230823,102000,32915749,640,640,640,640,0
|
|
20230823,101900,32915749,640,640,640,640,0
|
|
20230823,101800,32915749,640,640,640,640,0
|
|
20230823,101700,32915749,640,640,640,640,522
|
|
20230823,101600,32581669,640,635,640,635,7493
|
|
20230823,101500,27807628,635,635,635,634,33
|
|
20230823,101400,27786676,635,635,635,635,813
|
|
20230823,101300,27270421,634,634,634,634,0
|
|
20230823,101200,27270421,634,634,634,634,8
|
|
20230823,101100,27265349,634,633,634,633,2361
|
|
20230823,101000,25768948,633,633,633,633,0
|
|
20230823,100900,25768948,633,633,633,633,0
|
|
20230823,100800,25768948,633,633,633,633,0
|
|
20230823,100700,25768948,633,633,633,633,0
|
|
20230823,100600,25768948,633,633,633,633,146
|
|
20230823,100500,25676530,633,633,633,633,0
|
|
20230823,100400,25676530,633,633,633,633,0
|
|
20230823,100300,25676530,633,633,633,633,490
|
|
20230823,100200,25366360,633,633,633,633,500
|
|
20230823,100100,25049860,634,634,634,633,1059
|
|
20230823,100000,24379500,633,633,634,633,492
|
|
20230823,095900,24068063,633,633,633,633,402
|
|
20230823,095800,23813597,633,633,633,633,0
|
|
20230823,095700,23813597,633,632,633,632,163
|
|
20230823,095600,23710545,633,633,633,633,202
|
|
20230823,095500,23582679,633,632,633,632,2
|
|
20230823,095400,23581414,631,631,631,631,321
|
|
20230823,095300,23378863,632,632,632,632,0
|
|
20230823,095200,23378863,632,632,632,632,0
|
|
20230823,095100,23378863,632,631,632,631,1000
|
|
20230823,095000,22746864,630,628,630,628,699
|
|
20230823,094900,22306802,628,628,628,628,0
|
|
20230823,094800,22306802,628,628,628,628,18
|
|
20230823,094700,22295498,627,627,627,627,0
|
|
20230823,094600,22295498,627,627,627,627,0
|
|
20230823,094500,22295498,627,627,627,627,0
|
|
20230823,094400,22295498,627,627,627,627,0
|
|
20230823,094300,22295498,627,627,627,627,0
|
|
20230823,094200,22295498,627,627,627,627,5
|
|
20230823,094100,22292363,626,626,626,626,93
|
|
20230823,094000,22234145,627,627,627,627,1100
|
|
20230823,093900,21544445,625,625,625,625,0
|
|
20230823,093800,21544445,625,625,625,625,1
|
|
20230823,093700,21543820,627,627,627,627,9
|
|
20230823,093600,21538177,625,625,625,625,1
|
|
20230823,093500,21537552,627,625,627,625,3846
|
|
20230823,093400,19127714,625,625,625,625,1
|
|
20230823,093300,19127089,627,627,627,627,1
|
|
20230823,093200,19126462,624,624,624,624,0
|
|
20230823,093100,19126462,624,626,626,624,4
|
|
20230823,093000,19123960,626,626,626,626,2691
|
|
20230823,092900,17439394,627,627,627,627,0
|
|
20230823,092800,17439394,627,627,627,627,2
|
|
20230823,092700,17438140,628,628,628,628,0
|
|
20230823,092600,17438140,628,628,628,628,0
|
|
20230823,092500,17438140,628,628,628,628,0
|
|
20230823,092400,17438140,628,627,628,627,273
|
|
20230823,092300,17266968,628,628,628,628,0
|
|
20230823,092200,17266968,628,628,628,628,10
|
|
20230823,092100,17260688,628,628,628,628,0
|
|
20230823,092000,17260688,628,629,629,628,305
|
|
20230823,091900,17069138,631,631,631,631,0
|
|
20230823,091800,17069138,631,631,631,631,0
|
|
20230823,091700,17069138,631,631,631,631,0
|
|
20230823,091600,17069138,631,629,631,629,100
|
|
20230823,091500,17006089,631,631,631,631,980
|
|
20230823,091400,16387709,631,631,631,631,0
|
|
20230823,091300,16387709,631,631,631,631,100
|
|
20230823,091200,16324609,633,633,633,633,0
|
|
20230823,091100,16324609,633,630,633,630,25
|
|
20230823,091000,16308824,626,630,630,626,24
|
|
20230823,090900,16293744,632,626,632,625,3850
|
|
20230823,090800,13870621,624,627,627,624,272
|
|
20230823,090700,13700382,627,627,627,627,1
|
|
20230823,090600,13699755,626,622,626,621,4210
|
|
20230823,090500,11084285,621,622,622,621,3800
|
|
20230823,090400,8724443,626,623,626,620,2765
|
|
20230823,090300,7009593,622,622,623,622,27
|
|
20230823,090200,6992789,622,627,627,622,5449
|
|
20230823,090100,3588915,630,630,630,630,2
|
|
20230823,090000,3587655,626,632,632,625,4155
|