579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,183600,228862846,654,654,654,654,2240
|
|
20230829,183500,228862846,654,654,654,654,0
|
|
20230829,183400,228862846,654,654,654,654,0
|
|
20230829,183300,228862846,654,654,654,654,0
|
|
20230829,183200,228862846,654,654,654,654,0
|
|
20230829,183100,228862846,654,654,654,654,0
|
|
20230829,183000,228862846,654,654,654,654,0
|
|
20230829,182900,228862846,654,654,654,654,0
|
|
20230829,182800,228862846,654,654,654,654,0
|
|
20230829,182700,228862846,654,654,654,654,0
|
|
20230829,182600,228862846,654,654,654,654,0
|
|
20230829,182500,228862846,654,654,654,654,0
|
|
20230829,182400,228862846,654,654,654,654,0
|
|
20230829,182300,228862846,654,654,654,654,0
|
|
20230829,182200,228862846,654,654,654,654,0
|
|
20230829,182100,228862846,654,654,654,654,0
|
|
20230829,182000,228862846,654,654,654,654,0
|
|
20230829,181900,228862846,654,654,654,654,0
|
|
20230829,181800,228862846,654,654,654,654,0
|
|
20230829,181700,228862846,654,654,654,654,0
|
|
20230829,181600,228862846,654,654,654,654,0
|
|
20230829,181500,228862846,654,654,654,654,0
|
|
20230829,181400,228862846,654,654,654,654,0
|
|
20230829,181300,228862846,654,654,654,654,0
|
|
20230829,181200,228862846,654,654,654,654,0
|
|
20230829,181100,228862846,654,654,654,654,0
|
|
20230829,181000,228862846,654,654,654,654,0
|
|
20230829,180900,228862846,654,654,654,654,0
|
|
20230829,180800,228862846,654,654,654,654,0
|
|
20230829,180700,228862846,654,654,654,654,0
|
|
20230829,180600,228862846,654,654,654,654,2240
|
|
20230829,180500,228862846,654,654,654,654,0
|
|
20230829,180400,228862846,654,654,654,654,0
|
|
20230829,180300,228862846,654,654,654,654,0
|
|
20230829,180200,228862846,654,654,654,654,0
|
|
20230829,180100,228862846,654,654,654,654,0
|
|
20230829,180000,228862846,654,654,654,654,0
|
|
20230829,175900,228862846,654,654,654,654,0
|
|
20230829,175800,228862846,654,654,654,654,0
|
|
20230829,175700,228862846,654,654,654,654,0
|
|
20230829,175600,228862846,654,654,654,654,0
|
|
20230829,175500,228862846,654,654,654,654,0
|
|
20230829,175400,228862846,654,654,654,654,0
|
|
20230829,175300,228862846,654,654,654,654,0
|
|
20230829,175200,228862846,654,654,654,654,0
|
|
20230829,175100,228862846,654,654,654,654,0
|
|
20230829,175000,228862846,654,654,654,654,0
|
|
20230829,174900,228862846,654,654,654,654,0
|
|
20230829,174800,228862846,654,654,654,654,0
|
|
20230829,174700,228862846,654,654,654,654,0
|
|
20230829,174600,228862846,654,654,654,654,0
|
|
20230829,174500,228862846,654,654,654,654,0
|
|
20230829,174400,228862846,654,654,654,654,0
|
|
20230829,174300,228862846,654,654,654,654,0
|
|
20230829,174200,228862846,654,654,654,654,0
|
|
20230829,174100,228862846,654,654,654,654,0
|
|
20230829,174000,228862846,654,654,654,654,0
|
|
20230829,173900,228862846,654,654,654,654,0
|
|
20230829,173800,228862846,654,654,654,654,0
|
|
20230829,173700,228862846,654,654,654,654,0
|
|
20230829,173600,228862846,654,654,654,654,2240
|
|
20230829,173500,228862846,654,654,654,654,0
|
|
20230829,173400,228862846,654,654,654,654,0
|
|
20230829,173300,228862846,654,654,654,654,0
|
|
20230829,173200,228862846,654,654,654,654,0
|
|
20230829,173100,228862846,654,654,654,654,0
|
|
20230829,173000,228862846,654,654,654,654,0
|
|
20230829,172900,228862846,654,654,654,654,0
|
|
20230829,172800,228862846,654,654,654,654,0
|
|
20230829,172700,228862846,654,654,654,654,0
|
|
20230829,172600,228862846,654,654,654,654,0
|
|
20230829,172500,228862846,654,654,654,654,0
|
|
20230829,172400,228862846,654,654,654,654,0
|
|
20230829,172300,228862846,654,654,654,654,0
|
|
20230829,172200,228862846,654,654,654,654,0
|
|
20230829,172100,228862846,654,654,654,654,0
|
|
20230829,172000,228862846,654,654,654,654,0
|
|
20230829,171900,228862846,654,654,654,654,0
|
|
20230829,171800,228862846,654,654,654,654,0
|
|
20230829,171700,228862846,654,654,654,654,0
|
|
20230829,171600,228862846,654,654,654,654,0
|
|
20230829,171500,228862846,654,654,654,654,0
|
|
20230829,171400,228862846,654,654,654,654,0
|
|
20230829,171300,228862846,654,654,654,654,0
|
|
20230829,171200,228862846,654,654,654,654,0
|
|
20230829,171100,228862846,654,654,654,654,0
|
|
20230829,171000,228862846,654,654,654,654,0
|
|
20230829,170900,228862846,654,654,654,654,0
|
|
20230829,170800,228862846,654,654,654,654,0
|
|
20230829,170700,228862846,654,654,654,654,0
|
|
20230829,170600,228862846,654,654,654,654,2240
|
|
20230829,170500,228862846,654,654,654,654,0
|
|
20230829,170400,228862846,654,654,654,654,0
|
|
20230829,170300,228862846,654,654,654,654,0
|
|
20230829,170200,228862846,654,654,654,654,0
|
|
20230829,170100,228862846,654,654,654,654,0
|
|
20230829,170000,228862846,654,654,654,654,0
|
|
20230829,165900,228862846,654,654,654,654,0
|
|
20230829,165800,228862846,654,654,654,654,0
|
|
20230829,165700,228862846,654,654,654,654,0
|
|
20230829,165600,228862846,654,654,654,654,0
|
|
20230829,165500,228862846,654,654,654,654,0
|
|
20230829,165400,228862846,654,654,654,654,0
|
|
20230829,165300,228862846,654,654,654,654,0
|
|
20230829,165200,228862846,654,654,654,654,0
|
|
20230829,165100,228862846,654,654,654,654,0
|
|
20230829,165000,228862846,654,654,654,654,0
|
|
20230829,164900,228862846,654,654,654,654,0
|
|
20230829,164800,228862846,654,654,654,654,0
|
|
20230829,164700,228862846,654,654,654,654,0
|
|
20230829,164600,228862846,654,654,654,654,0
|
|
20230829,164500,228862846,654,654,654,654,0
|
|
20230829,164400,228862846,654,654,654,654,0
|
|
20230829,164300,228862846,654,654,654,654,0
|
|
20230829,164200,228862846,654,654,654,654,0
|
|
20230829,164100,228862846,654,654,654,654,0
|
|
20230829,164000,228862846,654,654,654,654,0
|
|
20230829,163900,228862846,654,654,654,654,0
|
|
20230829,163800,228862846,654,654,654,654,0
|
|
20230829,163700,228862846,654,654,654,654,0
|
|
20230829,163600,228862846,654,654,654,654,2240
|
|
20230829,163500,228862846,654,654,654,654,0
|
|
20230829,163400,228862846,654,654,654,654,0
|
|
20230829,163300,228862846,654,654,654,654,0
|
|
20230829,163200,228862846,654,654,654,654,0
|
|
20230829,163100,228862846,654,654,654,654,0
|
|
20230829,163000,228862846,654,654,654,654,0
|
|
20230829,162900,228862846,654,654,654,654,0
|
|
20230829,162800,228862846,654,654,654,654,0
|
|
20230829,162700,228862846,654,654,654,654,0
|
|
20230829,162600,228862846,654,654,654,654,0
|
|
20230829,162500,228862846,654,654,654,654,0
|
|
20230829,162400,228862846,654,654,654,654,0
|
|
20230829,162300,228862846,654,654,654,654,0
|
|
20230829,162200,228862846,654,654,654,654,0
|
|
20230829,162100,228862846,654,654,654,654,0
|
|
20230829,162000,228862846,654,654,654,654,0
|
|
20230829,161900,228862846,654,654,654,654,0
|
|
20230829,161800,228862846,654,654,654,654,0
|
|
20230829,161700,228862846,654,654,654,654,0
|
|
20230829,161600,228862846,654,654,654,654,0
|
|
20230829,161500,228862846,654,654,654,654,0
|
|
20230829,161400,228862846,654,654,654,654,0
|
|
20230829,161300,228862846,654,654,654,654,0
|
|
20230829,161200,228862846,654,654,654,654,0
|
|
20230829,161100,228862846,654,654,654,654,0
|
|
20230829,161000,228862846,654,654,654,654,0
|
|
20230829,160900,228862846,654,654,654,654,0
|
|
20230829,160800,228862846,654,654,654,654,0
|
|
20230829,160700,228862846,654,654,654,654,0
|
|
20230829,160600,228862846,654,654,654,654,2240
|
|
20230829,160500,228862846,654,654,654,654,0
|
|
20230829,160400,228862846,654,654,654,654,0
|
|
20230829,160300,228862846,654,654,654,654,0
|
|
20230829,160200,228862846,654,654,654,654,0
|
|
20230829,160100,228862846,654,654,654,654,0
|
|
20230829,160000,228862846,654,654,654,654,0
|
|
20230829,155900,228862846,654,654,654,654,0
|
|
20230829,155800,228862846,654,654,654,654,0
|
|
20230829,155700,228862846,654,654,654,654,0
|
|
20230829,155600,228862846,654,654,654,654,0
|
|
20230829,155500,228862846,654,654,654,654,0
|
|
20230829,155400,228862846,654,654,654,654,0
|
|
20230829,155300,228862846,654,654,654,654,0
|
|
20230829,155200,228862846,654,654,654,654,0
|
|
20230829,155100,228862846,654,654,654,654,0
|
|
20230829,155000,228862846,654,654,654,654,0
|
|
20230829,154900,228862846,654,654,654,654,0
|
|
20230829,154800,228862846,654,654,654,654,0
|
|
20230829,154700,228862846,654,654,654,654,0
|
|
20230829,154600,228862846,654,654,654,654,0
|
|
20230829,154500,228862846,654,654,654,654,0
|
|
20230829,154400,228862846,654,654,654,654,0
|
|
20230829,154300,228862846,654,654,654,654,0
|
|
20230829,154200,228862846,654,654,654,654,0
|
|
20230829,154100,228862846,654,654,654,654,0
|
|
20230829,154000,228862846,654,654,654,654,0
|
|
20230829,153900,228862846,654,654,654,654,0
|
|
20230829,153800,228862846,654,654,654,654,0
|
|
20230829,153700,228862846,654,654,654,654,0
|
|
20230829,153600,228862846,654,654,654,654,2240
|
|
20230829,153500,228862846,654,654,654,654,0
|
|
20230829,153400,228862846,654,654,654,654,0
|
|
20230829,153300,228862846,654,654,654,654,0
|
|
20230829,153200,228862846,654,654,654,654,0
|
|
20230829,153100,228862846,654,654,654,654,0
|
|
20230829,153000,228862846,654,654,654,654,2240
|
|
20230829,152900,227397886,652,652,652,652,0
|
|
20230829,152800,227397886,652,652,652,652,0
|
|
20230829,152700,227397886,652,652,652,652,0
|
|
20230829,152600,227397886,652,652,652,652,0
|
|
20230829,152500,227397886,652,652,652,652,0
|
|
20230829,152400,227397886,652,652,652,652,0
|
|
20230829,152300,227397886,652,652,652,652,0
|
|
20230829,152200,227397886,652,652,652,652,0
|
|
20230829,152100,227397886,652,652,652,652,0
|
|
20230829,152000,227397886,652,652,652,652,0
|
|
20230829,151900,227397886,652,652,652,652,0
|
|
20230829,151800,227397886,652,653,653,652,1617
|
|
20230829,151700,226341994,651,651,651,651,0
|
|
20230829,151600,226341994,651,653,653,651,2
|
|
20230829,151500,226340690,652,652,652,652,131
|
|
20230829,151400,226255278,652,653,653,651,172
|
|
20230829,151300,226143119,651,653,653,651,3424
|
|
20230829,151200,223908059,653,653,653,653,35
|
|
20230829,151100,223885204,654,654,654,654,0
|
|
20230829,151000,223885204,654,653,654,653,400
|
|
20230829,150900,223623668,653,653,653,653,2
|
|
20230829,150800,223622362,653,653,653,653,4
|
|
20230829,150700,223619750,653,653,653,653,0
|
|
20230829,150600,223619750,653,653,653,653,0
|
|
20230829,150500,223619750,653,653,653,653,1
|
|
20230829,150400,223619097,653,653,653,653,0
|
|
20230829,150300,223619097,653,653,653,653,10
|
|
20230829,150200,223612567,655,654,655,654,172
|
|
20230829,150100,223500078,654,654,654,654,0
|
|
20230829,150000,223500078,654,654,654,654,55
|
|
20230829,145900,223464108,654,652,654,652,4
|
|
20230829,145800,223461496,650,652,652,650,381
|
|
20230829,145700,223213798,652,652,652,652,0
|
|
20230829,145600,223213798,652,652,652,652,4
|
|
20230829,145500,223211190,656,655,656,655,33
|
|
20230829,145400,223189549,656,656,656,656,0
|
|
20230829,145300,223189549,656,656,656,656,0
|
|
20230829,145200,223189549,656,656,656,656,0
|
|
20230829,145100,223189549,656,656,656,656,0
|
|
20230829,145000,223189549,656,656,656,656,0
|
|
20230829,144900,223189549,656,652,656,652,3055
|
|
20230829,144800,221191279,650,650,650,650,0
|
|
20230829,144700,221191279,650,650,650,650,0
|
|
20230829,144600,221191279,650,650,650,650,0
|
|
20230829,144500,221191279,650,650,650,650,382
|
|
20230829,144400,220942979,652,652,652,652,0
|
|
20230829,144300,220942979,652,652,652,652,0
|
|
20230829,144200,220942979,652,653,653,652,83
|
|
20230829,144100,220888835,652,652,652,652,1
|
|
20230829,144000,220888183,652,651,652,651,1517
|
|
20230829,143900,219900199,651,651,651,651,0
|
|
20230829,143800,219900199,651,651,651,651,0
|
|
20230829,143700,219900199,651,651,651,651,1059
|
|
20230829,143600,219210790,651,651,651,651,28
|
|
20230829,143500,219192562,651,651,651,651,0
|
|
20230829,143400,219192562,651,651,651,651,0
|
|
20230829,143300,219192562,651,651,651,651,0
|
|
20230829,143200,219192562,651,651,651,651,0
|
|
20230829,143100,219192562,651,651,651,651,53
|
|
20230829,143000,219158059,651,651,651,651,0
|
|
20230829,142900,219158059,651,651,651,651,0
|
|
20230829,142800,219158059,651,651,651,651,0
|
|
20230829,142700,219158059,651,651,651,651,0
|
|
20230829,142600,219158059,651,651,651,651,28
|
|
20230829,142500,219139831,651,651,651,651,0
|
|
20230829,142400,219139831,651,651,651,651,28
|
|
20230829,142300,219121603,652,652,652,652,0
|
|
20230829,142200,219121603,652,652,652,652,0
|
|
20230829,142100,219121603,652,652,652,652,0
|
|
20230829,142000,219121603,652,652,652,652,0
|
|
20230829,141900,219121603,652,650,652,650,375
|
|
20230829,141800,218877503,649,652,652,649,4112
|
|
20230829,141700,216207283,652,652,652,652,20
|
|
20230829,141600,216194243,653,653,653,653,102
|
|
20230829,141500,216127637,651,651,651,651,8
|
|
20230829,141400,216122429,648,648,648,648,0
|
|
20230829,141300,216122429,648,648,648,648,0
|
|
20230829,141200,216122429,648,648,648,648,0
|
|
20230829,141100,216122429,648,651,651,648,468
|
|
20230829,141000,215818869,654,654,654,654,0
|
|
20230829,140900,215818869,654,654,654,654,0
|
|
20230829,140800,215818869,654,654,654,654,0
|
|
20230829,140700,215818869,654,654,654,654,0
|
|
20230829,140600,215818869,654,654,654,654,1809
|
|
20230829,140500,214635783,653,653,653,653,0
|
|
20230829,140400,214635783,653,653,653,653,0
|
|
20230829,140300,214635783,653,653,653,645,3083
|
|
20230829,140200,212635357,654,654,654,654,56
|
|
20230829,140100,212598733,654,654,654,654,580
|
|
20230829,140000,212219413,654,654,654,654,1000
|
|
20230829,135900,211565413,654,654,654,654,25
|
|
20230829,135800,211549063,654,654,654,654,0
|
|
20230829,135700,211549063,654,654,654,654,795
|
|
20230829,135600,211029133,654,654,654,654,0
|
|
20230829,135500,211029133,654,654,654,654,0
|
|
20230829,135400,211029133,654,654,654,654,56
|
|
20230829,135300,210992509,653,654,654,653,411
|
|
20230829,135200,210724015,653,653,653,653,0
|
|
20230829,135100,210724015,653,653,653,653,0
|
|
20230829,135000,210724015,653,653,653,653,501
|
|
20230829,134900,210396862,653,653,653,653,104
|
|
20230829,134800,210328950,650,652,652,650,10000
|
|
20230829,134700,203828155,652,652,652,652,0
|
|
20230829,134600,203828155,652,652,652,652,7
|
|
20230829,134500,203823591,652,647,652,647,2
|
|
20230829,134400,203822292,653,651,653,646,482
|
|
20230829,134300,203510156,653,653,653,653,0
|
|
20230829,134200,203510156,653,653,653,653,0
|
|
20230829,134100,203510156,653,649,653,648,22001
|
|
20230829,134000,189233355,648,652,652,648,6821
|
|
20230829,133900,184803718,652,654,654,652,7613
|
|
20230829,133800,179839903,654,655,655,654,2627
|
|
20230829,133700,178119604,655,657,657,655,1690
|
|
20230829,133600,177011802,658,658,658,658,0
|
|
20230829,133500,177011802,658,658,658,658,28
|
|
20230829,133400,176993378,658,658,658,658,0
|
|
20230829,133300,176993378,658,658,658,658,559
|
|
20230829,133200,176625556,659,659,659,659,85
|
|
20230829,133100,176569541,659,659,659,659,5
|
|
20230829,133000,176566246,658,656,658,656,1045
|
|
20230829,132900,175878968,656,657,657,656,93
|
|
20230829,132800,175817927,657,657,657,657,10
|
|
20230829,132700,175811357,656,657,657,656,350
|
|
20230829,132600,175581559,658,658,658,658,1
|
|
20230829,132500,175580901,657,658,658,657,211
|
|
20230829,132400,175442174,658,658,658,658,100
|
|
20230829,132300,175376374,659,659,659,659,0
|
|
20230829,132200,175376374,659,659,659,659,114
|
|
20230829,132100,175301248,659,660,660,659,1092
|
|
20230829,132000,174581591,659,659,659,659,38
|
|
20230829,131900,174556549,659,659,659,659,121
|
|
20230829,131800,174476810,659,659,659,659,1092
|
|
20230829,131700,173757182,659,658,659,658,385
|
|
20230829,131600,173503469,658,657,658,657,11817
|
|
20230829,131500,165732711,656,656,656,656,214
|
|
20230829,131400,165592327,656,656,656,656,100
|
|
20230829,131300,165526727,656,655,656,655,2
|
|
20230829,131200,165525416,655,655,655,655,2
|
|
20230829,131100,165524106,655,655,655,655,1
|
|
20230829,131000,165523451,655,655,655,655,0
|
|
20230829,130900,165523451,655,655,655,655,3333
|
|
20230829,130800,163340336,655,655,655,655,0
|
|
20230829,130700,163340336,655,655,655,655,10
|
|
20230829,130600,163333786,655,655,655,655,1
|
|
20230829,130500,163333131,651,654,654,651,4756
|
|
20230829,130400,160224755,655,655,655,655,0
|
|
20230829,130300,160224755,655,655,655,655,11
|
|
20230829,130200,160217550,655,655,655,655,300
|
|
20230829,130100,160021050,655,655,655,655,0
|
|
20230829,130000,160021050,655,654,655,654,4684
|
|
20230829,125900,156954198,653,653,653,653,0
|
|
20230829,125800,156954198,653,653,653,653,0
|
|
20230829,125700,156954198,653,653,653,653,413
|
|
20230829,125600,156684509,653,653,653,653,0
|
|
20230829,125500,156684509,653,653,653,653,27
|
|
20230829,125400,156666878,653,653,653,653,0
|
|
20230829,125300,156666878,653,653,653,653,1
|
|
20230829,125200,156666225,654,654,654,654,0
|
|
20230829,125100,156666225,654,654,654,654,0
|
|
20230829,125000,156666225,654,654,654,654,6
|
|
20230829,124900,156662301,654,654,654,654,0
|
|
20230829,124800,156662301,654,654,654,654,1
|
|
20230829,124700,156661647,653,653,653,653,0
|
|
20230829,124600,156661647,653,653,653,653,2645
|
|
20230829,124500,154934462,653,653,653,653,0
|
|
20230829,124400,154934462,653,653,653,653,0
|
|
20230829,124300,154934462,653,653,653,653,28
|
|
20230829,124200,154916178,653,653,653,653,0
|
|
20230829,124100,154916178,653,653,653,653,0
|
|
20230829,124000,154916178,653,653,653,653,3
|
|
20230829,123900,154914219,651,652,652,651,121
|
|
20230829,123800,154835420,652,652,652,652,0
|
|
20230829,123700,154835420,652,652,652,652,0
|
|
20230829,123600,154835420,652,652,652,652,0
|
|
20230829,123500,154835420,652,652,652,652,0
|
|
20230829,123400,154835420,652,652,652,652,3087
|
|
20230829,123300,152822696,652,652,652,652,10
|
|
20230829,123200,152816176,652,652,652,652,0
|
|
20230829,123100,152816176,652,652,652,652,28
|
|
20230829,123000,152797920,652,652,652,652,990
|
|
20230829,122900,152152440,652,652,652,652,0
|
|
20230829,122800,152152440,652,652,652,652,0
|
|
20230829,122700,152152440,652,652,652,652,0
|
|
20230829,122600,152152440,652,651,652,651,58
|
|
20230829,122500,152114654,652,652,652,652,0
|
|
20230829,122400,152114654,652,652,652,652,29
|
|
20230829,122300,152095746,653,653,653,653,0
|
|
20230829,122200,152095746,653,653,653,653,0
|
|
20230829,122100,152095746,653,653,653,653,28
|
|
20230829,122000,152077462,653,653,653,653,0
|
|
20230829,121900,152077462,653,653,653,653,0
|
|
20230829,121800,152077462,653,653,653,653,0
|
|
20230829,121700,152077462,653,653,653,653,0
|
|
20230829,121600,152077462,653,653,653,653,29
|
|
20230829,121500,152058525,653,653,653,653,0
|
|
20230829,121400,152058525,653,653,653,653,0
|
|
20230829,121300,152058525,653,653,653,653,0
|
|
20230829,121200,152058525,653,653,653,653,0
|
|
20230829,121100,152058525,653,653,653,653,49
|
|
20230829,121000,152026528,653,653,653,653,0
|
|
20230829,120900,152026528,653,653,653,653,200
|
|
20230829,120800,151895928,653,653,653,653,0
|
|
20230829,120700,151895928,653,653,653,653,0
|
|
20230829,120600,151895928,653,651,653,651,49
|
|
20230829,120500,151863971,651,651,651,651,0
|
|
20230829,120400,151863971,651,651,651,651,0
|
|
20230829,120300,151863971,651,651,651,651,0
|
|
20230829,120200,151863971,651,651,651,651,2006
|
|
20230829,120100,150558065,651,652,652,651,500
|
|
20230829,120000,150232481,653,653,653,653,0
|
|
20230829,115900,150232481,653,653,653,653,0
|
|
20230829,115800,150232481,653,653,653,653,0
|
|
20230829,115700,150232481,653,653,653,653,0
|
|
20230829,115600,150232481,653,654,654,653,66
|
|
20230829,115500,150189355,653,653,653,653,1162
|
|
20230829,115400,149430569,653,653,653,653,0
|
|
20230829,115300,149430569,653,653,653,653,0
|
|
20230829,115200,149430569,653,653,653,653,0
|
|
20230829,115100,149430569,653,653,653,653,0
|
|
20230829,115000,149430569,653,653,653,653,0
|
|
20230829,114900,149430569,653,653,653,653,0
|
|
20230829,114800,149430569,653,653,653,653,0
|
|
20230829,114700,149430569,653,653,653,653,0
|
|
20230829,114600,149430569,653,653,653,653,0
|
|
20230829,114500,149430569,653,653,653,653,0
|
|
20230829,114400,149430569,653,653,653,653,0
|
|
20230829,114300,149430569,653,653,653,653,0
|
|
20230829,114200,149430569,653,653,653,653,1
|
|
20230829,114100,149429916,650,650,650,650,0
|
|
20230829,114000,149429916,650,650,650,650,0
|
|
20230829,113900,149429916,650,650,650,650,0
|
|
20230829,113800,149429916,650,650,650,650,0
|
|
20230829,113700,149429916,650,652,652,650,424
|
|
20230829,113600,149153898,651,651,651,651,0
|
|
20230829,113500,149153898,651,652,653,651,9017
|
|
20230829,113400,143283756,652,652,652,652,20
|
|
20230829,113300,143270716,653,654,654,653,523
|
|
20230829,113200,142928697,654,654,654,654,0
|
|
20230829,113100,142928697,654,653,654,653,6
|
|
20230829,113000,142924778,654,654,654,654,0
|
|
20230829,112900,142924778,654,654,654,654,0
|
|
20230829,112800,142924778,654,654,654,654,0
|
|
20230829,112700,142924778,654,654,654,654,0
|
|
20230829,112600,142924778,654,654,654,654,0
|
|
20230829,112500,142924778,654,654,654,654,2
|
|
20230829,112400,142923470,651,651,651,651,0
|
|
20230829,112300,142923470,651,651,651,651,0
|
|
20230829,112200,142923470,651,651,651,651,0
|
|
20230829,112100,142923470,651,651,651,651,0
|
|
20230829,112000,142923470,651,652,652,651,500
|
|
20230829,111900,142597571,652,653,653,652,1025
|
|
20230829,111800,141929269,653,653,653,653,27
|
|
20230829,111700,141911638,653,653,653,653,0
|
|
20230829,111600,141911638,653,653,653,653,0
|
|
20230829,111500,141911638,653,653,653,653,3
|
|
20230829,111400,141909679,655,655,655,655,0
|
|
20230829,111300,141909679,655,655,655,655,0
|
|
20230829,111200,141909679,655,655,655,655,0
|
|
20230829,111100,141909679,655,655,655,655,0
|
|
20230829,111000,141909679,655,651,655,651,2002
|
|
20230829,110900,140600168,652,652,652,652,4565
|
|
20230829,110800,137623788,652,653,653,652,100
|
|
20230829,110700,137558559,652,652,652,652,0
|
|
20230829,110600,137558559,652,652,652,652,0
|
|
20230829,110500,137558559,652,652,652,652,1363
|
|
20230829,110400,136669883,655,655,655,655,1
|
|
20230829,110300,136669228,653,652,653,652,2422
|
|
20230829,110200,135088663,653,653,653,653,20
|
|
20230829,110100,135075603,653,653,653,653,0
|
|
20230829,110000,135075603,653,655,655,653,101
|
|
20230829,105900,135009648,653,653,653,653,0
|
|
20230829,105800,135009648,653,650,654,650,10981
|
|
20230829,105700,127839972,650,653,653,650,9113
|
|
20230829,105600,121906520,654,654,654,654,1028
|
|
20230829,105500,121234208,654,654,654,654,1000
|
|
20230829,105400,120580208,654,656,656,654,187
|
|
20230829,105300,120457908,655,655,655,655,0
|
|
20230829,105200,120457908,655,655,655,654,5379
|
|
20230829,105100,116937711,655,655,655,655,1047
|
|
20230829,105000,116251926,655,655,655,655,200
|
|
20230829,104900,116120926,656,656,656,656,100
|
|
20230829,104800,116055326,657,655,657,655,15
|
|
20230829,104700,116045481,655,655,655,654,2524
|
|
20230829,104600,114394083,655,657,658,655,21833
|
|
20230829,104500,100062004,658,649,658,649,26696
|
|
20230829,104400,82651411,649,649,649,649,0
|
|
20230829,104300,82651411,649,649,649,649,0
|
|
20230829,104200,82651411,649,649,649,649,84
|
|
20230829,104100,82596895,647,647,647,647,0
|
|
20230829,104000,82596895,647,647,647,647,8
|
|
20230829,103900,82591719,646,646,646,646,0
|
|
20230829,103800,82591719,646,647,647,646,1000
|
|
20230829,103700,81945106,646,648,648,646,37
|
|
20230829,103600,81921194,651,651,651,651,0
|
|
20230829,103500,81921194,651,651,651,651,0
|
|
20230829,103400,81921194,651,651,651,651,1
|
|
20230829,103300,81920543,646,649,649,646,132
|
|
20230829,103200,81834914,651,651,651,651,0
|
|
20230829,103100,81834914,651,651,651,651,0
|
|
20230829,103000,81834914,651,651,651,651,0
|
|
20230829,102900,81834914,651,651,651,651,0
|
|
20230829,102800,81834914,651,651,651,651,0
|
|
20230829,102700,81834914,651,651,651,651,200
|
|
20230829,102600,81704714,651,651,651,651,0
|
|
20230829,102500,81704714,651,651,651,651,0
|
|
20230829,102400,81704714,651,651,651,651,2
|
|
20230829,102300,81703412,651,651,651,651,1
|
|
20230829,102200,81702761,650,650,650,650,62
|
|
20230829,102100,81662461,649,650,650,646,3287
|
|
20230829,102000,79532454,653,653,653,653,0
|
|
20230829,101900,79532454,653,653,653,653,0
|
|
20230829,101800,79532454,653,653,653,653,2
|
|
20230829,101700,79531148,652,654,654,652,1350
|
|
20230829,101600,78649626,653,653,653,653,29
|
|
20230829,101500,78630689,656,656,656,656,0
|
|
20230829,101400,78630689,656,656,656,656,0
|
|
20230829,101300,78630689,656,656,656,656,0
|
|
20230829,101200,78630689,656,656,656,656,0
|
|
20230829,101100,78630689,656,654,656,654,7069
|
|
20230829,101000,74000394,651,654,655,651,772
|
|
20230829,100900,73495385,654,653,654,653,729
|
|
20230829,100800,73019118,653,653,653,653,771
|
|
20230829,100700,72515655,651,651,653,651,561
|
|
20230829,100600,72150244,651,651,651,651,3407
|
|
20230829,100500,69932287,651,650,651,650,210
|
|
20230829,100400,69795777,650,650,650,650,366
|
|
20230829,100300,69557877,650,650,650,650,0
|
|
20230829,100200,69557877,650,650,650,650,17
|
|
20230829,100100,69546827,650,650,650,650,49
|
|
20230829,100000,69514977,650,649,650,648,16317
|
|
20230829,095900,58918058,649,649,649,649,1
|
|
20230829,095800,58917409,648,648,648,648,0
|
|
20230829,095700,58917409,648,648,648,648,205
|
|
20230829,095600,58784569,649,649,649,649,28
|
|
20230829,095500,58766397,649,649,649,649,0
|
|
20230829,095400,58766397,649,649,649,649,100
|
|
20230829,095300,58701497,648,648,648,648,1000
|
|
20230829,095200,58053497,649,649,649,649,0
|
|
20230829,095100,58053497,649,649,649,649,28
|
|
20230829,095000,58035325,648,648,648,648,100
|
|
20230829,094900,57970525,650,649,650,646,3001
|
|
20230829,094800,56031183,649,649,649,649,1766
|
|
20230829,094700,54885049,649,649,649,649,1
|
|
20230829,094600,54884400,649,649,649,649,40
|
|
20230829,094500,54858440,649,649,650,649,1129
|
|
20230829,094400,54124719,649,649,649,649,21
|
|
20230829,094300,54111090,649,649,649,649,1
|
|
20230829,094200,54110441,650,650,650,650,20
|
|
20230829,094100,54097441,650,650,650,650,29
|
|
20230829,094000,54078591,650,650,650,650,401
|
|
20230829,093900,53817941,649,649,650,649,231
|
|
20230829,093800,53667802,650,649,650,647,50
|
|
20230829,093700,53635358,650,650,650,650,8
|
|
20230829,093600,53630158,650,649,650,649,132
|
|
20230829,093500,53544484,649,650,650,649,40
|
|
20230829,093400,53518488,650,650,650,650,2
|
|
20230829,093300,53517188,650,650,650,650,1
|
|
20230829,093200,53516538,647,650,650,647,410
|
|
20230829,093100,53251191,650,651,651,650,35
|
|
20230829,093000,53228436,651,651,651,651,333
|
|
20230829,092900,53011653,651,651,651,651,1
|
|
20230829,092800,53011002,651,651,653,650,765
|
|
20230829,092700,52512117,651,650,651,650,1319
|
|
20230829,092600,51654608,650,649,650,649,625
|
|
20230829,092500,51248445,649,649,649,649,1
|
|
20230829,092400,51247796,649,649,649,649,512
|
|
20230829,092300,50915508,649,650,650,649,50
|
|
20230829,092200,50883048,650,649,650,648,685
|
|
20230829,092100,50439101,649,649,649,647,1153
|
|
20230829,092000,49691004,649,648,649,646,2086
|
|
20230829,091900,48337393,648,645,648,645,29367
|
|
20230829,091800,29362316,644,644,644,644,458
|
|
20230829,091700,29067364,644,643,644,643,15552
|
|
20230829,091600,19067427,644,644,644,644,50
|
|
20230829,091500,19035227,644,643,644,643,3
|
|
20230829,091400,19033297,644,645,645,644,1090
|
|
20230829,091300,18331336,646,646,646,646,501
|
|
20230829,091200,18007690,645,645,645,645,0
|
|
20230829,091100,18007690,645,646,646,645,1689
|
|
20230829,091000,16917196,646,646,646,646,10
|
|
20230829,090900,16910736,646,644,646,644,949
|
|
20230829,090800,16298647,644,645,645,644,824
|
|
20230829,090700,15767986,643,645,646,643,2336
|
|
20230829,090600,14264736,645,645,645,645,400
|
|
20230829,090500,14006736,645,644,645,644,1514
|
|
20230829,090400,13031713,643,641,643,641,2610
|
|
20230829,090300,11356280,641,642,642,641,1567
|
|
20230829,090200,10351803,642,643,643,642,1327
|
|
20230829,090100,9498692,644,641,644,641,1700
|
|
20230829,090000,8405442,641,636,641,636,13163
|