579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,183600,154412868,656,656,656,656,8113
|
|
20230907,183500,154412868,656,656,656,656,0
|
|
20230907,183400,154412868,656,656,656,656,0
|
|
20230907,183300,154412868,656,656,656,656,0
|
|
20230907,183200,154412868,656,656,656,656,0
|
|
20230907,183100,154412868,656,656,656,656,0
|
|
20230907,183000,154412868,656,656,656,656,0
|
|
20230907,182900,154412868,656,656,656,656,0
|
|
20230907,182800,154412868,656,656,656,656,0
|
|
20230907,182700,154412868,656,656,656,656,0
|
|
20230907,182600,154412868,656,656,656,656,0
|
|
20230907,182500,154412868,656,656,656,656,0
|
|
20230907,182400,154412868,656,656,656,656,0
|
|
20230907,182300,154412868,656,656,656,656,0
|
|
20230907,182200,154412868,656,656,656,656,0
|
|
20230907,182100,154412868,656,656,656,656,0
|
|
20230907,182000,154412868,656,656,656,656,0
|
|
20230907,181900,154412868,656,656,656,656,0
|
|
20230907,181800,154412868,656,656,656,656,0
|
|
20230907,181700,154412868,656,656,656,656,0
|
|
20230907,181600,154412868,656,656,656,656,0
|
|
20230907,181500,154412868,656,656,656,656,0
|
|
20230907,181400,154412868,656,656,656,656,0
|
|
20230907,181300,154412868,656,656,656,656,0
|
|
20230907,181200,154412868,656,656,656,656,0
|
|
20230907,181100,154412868,656,656,656,656,0
|
|
20230907,181000,154412868,656,656,656,656,0
|
|
20230907,180900,154412868,656,656,656,656,0
|
|
20230907,180800,154412868,656,656,656,656,0
|
|
20230907,180700,154412868,656,656,656,656,0
|
|
20230907,180600,154412868,656,656,656,656,8113
|
|
20230907,180500,154412868,656,656,656,656,0
|
|
20230907,180400,154412868,656,656,656,656,0
|
|
20230907,180300,154412868,656,656,656,656,0
|
|
20230907,180200,154412868,656,656,656,656,0
|
|
20230907,180100,154412868,656,656,656,656,0
|
|
20230907,180000,154412868,656,656,656,656,0
|
|
20230907,175900,154412868,656,656,656,656,0
|
|
20230907,175800,154412868,656,656,656,656,0
|
|
20230907,175700,154412868,656,656,656,656,0
|
|
20230907,175600,154412868,656,656,656,656,0
|
|
20230907,175500,154412868,656,656,656,656,0
|
|
20230907,175400,154412868,656,656,656,656,0
|
|
20230907,175300,154412868,656,656,656,656,0
|
|
20230907,175200,154412868,656,656,656,656,0
|
|
20230907,175100,154412868,656,656,656,656,0
|
|
20230907,175000,154412868,656,656,656,656,0
|
|
20230907,174900,154412868,656,656,656,656,0
|
|
20230907,174800,154412868,656,656,656,656,0
|
|
20230907,174700,154412868,656,656,656,656,0
|
|
20230907,174600,154412868,656,656,656,656,0
|
|
20230907,174500,154412868,656,656,656,656,0
|
|
20230907,174400,154412868,656,656,656,656,0
|
|
20230907,174300,154412868,656,656,656,656,0
|
|
20230907,174200,154412868,656,656,656,656,0
|
|
20230907,174100,154412868,656,656,656,656,0
|
|
20230907,174000,154412868,656,656,656,656,0
|
|
20230907,173900,154412868,656,656,656,656,0
|
|
20230907,173800,154412868,656,656,656,656,0
|
|
20230907,173700,154412868,656,656,656,656,0
|
|
20230907,173600,154412868,656,656,656,656,8113
|
|
20230907,173500,154412868,656,656,656,656,0
|
|
20230907,173400,154412868,656,656,656,656,0
|
|
20230907,173300,154412868,656,656,656,656,0
|
|
20230907,173200,154412868,656,656,656,656,0
|
|
20230907,173100,154412868,656,656,656,656,0
|
|
20230907,173000,154412868,656,656,656,656,0
|
|
20230907,172900,154412868,656,656,656,656,0
|
|
20230907,172800,154412868,656,656,656,656,0
|
|
20230907,172700,154412868,656,656,656,656,0
|
|
20230907,172600,154412868,656,656,656,656,0
|
|
20230907,172500,154412868,656,656,656,656,0
|
|
20230907,172400,154412868,656,656,656,656,0
|
|
20230907,172300,154412868,656,656,656,656,0
|
|
20230907,172200,154412868,656,656,656,656,0
|
|
20230907,172100,154412868,656,656,656,656,0
|
|
20230907,172000,154412868,656,656,656,656,0
|
|
20230907,171900,154412868,656,656,656,656,0
|
|
20230907,171800,154412868,656,656,656,656,0
|
|
20230907,171700,154412868,656,656,656,656,0
|
|
20230907,171600,154412868,656,656,656,656,0
|
|
20230907,171500,154412868,656,656,656,656,0
|
|
20230907,171400,154412868,656,656,656,656,0
|
|
20230907,171300,154412868,656,656,656,656,0
|
|
20230907,171200,154412868,656,656,656,656,0
|
|
20230907,171100,154412868,656,656,656,656,0
|
|
20230907,171000,154412868,656,656,656,656,0
|
|
20230907,170900,154412868,656,656,656,656,0
|
|
20230907,170800,154412868,656,656,656,656,0
|
|
20230907,170700,154412868,656,656,656,656,0
|
|
20230907,170600,154412868,656,656,656,656,8113
|
|
20230907,170500,154412868,656,656,656,656,0
|
|
20230907,170400,154412868,656,656,656,656,0
|
|
20230907,170300,154412868,656,656,656,656,0
|
|
20230907,170200,154412868,656,656,656,656,0
|
|
20230907,170100,154412868,656,656,656,656,0
|
|
20230907,170000,154412868,656,656,656,656,0
|
|
20230907,165900,154412868,656,656,656,656,0
|
|
20230907,165800,154412868,656,656,656,656,0
|
|
20230907,165700,154412868,656,656,656,656,0
|
|
20230907,165600,154412868,656,656,656,656,0
|
|
20230907,165500,154412868,656,656,656,656,0
|
|
20230907,165400,154412868,656,656,656,656,0
|
|
20230907,165300,154412868,656,656,656,656,0
|
|
20230907,165200,154412868,656,656,656,656,0
|
|
20230907,165100,154412868,656,656,656,656,0
|
|
20230907,165000,154412868,656,656,656,656,0
|
|
20230907,164900,154412868,656,656,656,656,0
|
|
20230907,164800,154412868,656,656,656,656,0
|
|
20230907,164700,154412868,656,656,656,656,0
|
|
20230907,164600,154412868,656,656,656,656,0
|
|
20230907,164500,154412868,656,656,656,656,0
|
|
20230907,164400,154412868,656,656,656,656,0
|
|
20230907,164300,154412868,656,656,656,656,0
|
|
20230907,164200,154412868,656,656,656,656,0
|
|
20230907,164100,154412868,656,656,656,656,0
|
|
20230907,164000,154412868,656,656,656,656,0
|
|
20230907,163900,154412868,656,656,656,656,0
|
|
20230907,163800,154412868,656,656,656,656,0
|
|
20230907,163700,154412868,656,656,656,656,0
|
|
20230907,163600,154412868,656,656,656,656,8113
|
|
20230907,163500,154412868,656,656,656,656,0
|
|
20230907,163400,154412868,656,656,656,656,0
|
|
20230907,163300,154412868,656,656,656,656,0
|
|
20230907,163200,154412868,656,656,656,656,0
|
|
20230907,163100,154412868,656,656,656,656,0
|
|
20230907,163000,154412868,656,656,656,656,0
|
|
20230907,162900,154412868,656,656,656,656,0
|
|
20230907,162800,154412868,656,656,656,656,0
|
|
20230907,162700,154412868,656,656,656,656,0
|
|
20230907,162600,154412868,656,656,656,656,0
|
|
20230907,162500,154412868,656,656,656,656,0
|
|
20230907,162400,154412868,656,656,656,656,0
|
|
20230907,162300,154412868,656,656,656,656,0
|
|
20230907,162200,154412868,656,656,656,656,0
|
|
20230907,162100,154412868,656,656,656,656,0
|
|
20230907,162000,154412868,656,656,656,656,0
|
|
20230907,161900,154412868,656,656,656,656,0
|
|
20230907,161800,154412868,656,656,656,656,0
|
|
20230907,161700,154412868,656,656,656,656,0
|
|
20230907,161600,154412868,656,656,656,656,0
|
|
20230907,161500,154412868,656,656,656,656,0
|
|
20230907,161400,154412868,656,656,656,656,0
|
|
20230907,161300,154412868,656,656,656,656,0
|
|
20230907,161200,154412868,656,656,656,656,0
|
|
20230907,161100,154412868,656,656,656,656,0
|
|
20230907,161000,154412868,656,656,656,656,0
|
|
20230907,160900,154412868,656,656,656,656,0
|
|
20230907,160800,154412868,656,656,656,656,0
|
|
20230907,160700,154412868,656,656,656,656,0
|
|
20230907,160600,154412868,656,656,656,656,8113
|
|
20230907,160500,154412868,656,656,656,656,0
|
|
20230907,160400,154412868,656,656,656,656,0
|
|
20230907,160300,154412868,656,656,656,656,0
|
|
20230907,160200,154412868,656,656,656,656,0
|
|
20230907,160100,154412868,656,656,656,656,0
|
|
20230907,160000,154412868,656,656,656,656,0
|
|
20230907,155900,154412868,656,656,656,656,0
|
|
20230907,155800,154412868,656,656,656,656,0
|
|
20230907,155700,154412868,656,656,656,656,0
|
|
20230907,155600,154412868,656,656,656,656,0
|
|
20230907,155500,154412868,656,656,656,656,0
|
|
20230907,155400,154412868,656,656,656,656,0
|
|
20230907,155300,154412868,656,656,656,656,0
|
|
20230907,155200,154412868,656,656,656,656,0
|
|
20230907,155100,154412868,656,656,656,656,0
|
|
20230907,155000,154412868,656,656,656,656,0
|
|
20230907,154900,154412868,656,656,656,656,0
|
|
20230907,154800,154412868,656,656,656,656,0
|
|
20230907,154700,154412868,656,656,656,656,0
|
|
20230907,154600,154412868,656,656,656,656,0
|
|
20230907,154500,154412868,656,656,656,656,0
|
|
20230907,154400,154412868,656,656,656,656,0
|
|
20230907,154300,154412868,656,656,656,656,0
|
|
20230907,154200,154412868,656,656,656,656,0
|
|
20230907,154100,154412868,656,656,656,656,0
|
|
20230907,154000,154412868,656,656,656,656,0
|
|
20230907,153900,154412868,656,656,656,656,0
|
|
20230907,153800,154412868,656,656,656,656,0
|
|
20230907,153700,154412868,656,656,656,656,0
|
|
20230907,153600,154412868,656,656,656,656,8113
|
|
20230907,153500,154412868,656,656,656,656,0
|
|
20230907,153400,154412868,656,656,656,656,0
|
|
20230907,153300,154412868,656,656,656,656,0
|
|
20230907,153200,154412868,656,656,656,656,0
|
|
20230907,153100,154412868,656,656,656,656,0
|
|
20230907,153000,154412868,656,656,656,656,8113
|
|
20230907,152900,149090740,655,655,655,655,0
|
|
20230907,152800,149090740,655,655,655,655,0
|
|
20230907,152700,149090740,655,655,655,655,0
|
|
20230907,152600,149090740,655,655,655,655,0
|
|
20230907,152500,149090740,655,655,655,655,0
|
|
20230907,152400,149090740,655,655,655,655,0
|
|
20230907,152300,149090740,655,655,655,655,0
|
|
20230907,152200,149090740,655,655,655,655,0
|
|
20230907,152100,149090740,655,655,655,655,0
|
|
20230907,152000,149090740,655,655,655,655,0
|
|
20230907,151900,149090740,655,655,655,653,3850
|
|
20230907,151800,146569990,654,654,654,654,30
|
|
20230907,151700,146550370,654,654,654,654,1
|
|
20230907,151600,146549716,650,650,650,650,78
|
|
20230907,151500,146499016,654,649,654,648,18600
|
|
20230907,151400,134422286,652,652,652,652,0
|
|
20230907,151300,134422286,652,652,652,652,14
|
|
20230907,151200,134413158,652,652,652,652,0
|
|
20230907,151100,134413158,652,652,652,652,2143
|
|
20230907,151000,133015922,652,652,652,652,0
|
|
20230907,150900,133015922,652,649,652,649,3544
|
|
20230907,150800,130708197,649,649,649,649,34
|
|
20230907,150700,130686131,649,649,649,649,34
|
|
20230907,150600,130664065,649,649,649,649,385
|
|
20230907,150500,130414200,649,649,649,649,0
|
|
20230907,150400,130414200,649,649,649,649,0
|
|
20230907,150300,130414200,649,649,649,649,0
|
|
20230907,150200,130414200,649,649,649,649,0
|
|
20230907,150100,130414200,649,649,649,649,0
|
|
20230907,150000,130414200,649,649,649,648,3499
|
|
20230907,145900,128145919,650,650,650,650,71
|
|
20230907,145800,128099769,650,650,650,650,0
|
|
20230907,145700,128099769,650,651,651,650,1000
|
|
20230907,145600,127449763,651,651,651,651,1
|
|
20230907,145500,127449112,651,651,651,651,0
|
|
20230907,145400,127449112,651,651,651,651,2
|
|
20230907,145300,127447810,652,652,652,652,310
|
|
20230907,145200,127245690,652,652,652,652,0
|
|
20230907,145100,127245690,652,652,652,652,18
|
|
20230907,145000,127233954,651,651,651,651,18
|
|
20230907,144900,127222236,652,652,652,652,18
|
|
20230907,144800,127210500,650,650,650,650,8943
|
|
20230907,144700,121397550,650,650,650,650,0
|
|
20230907,144600,121397550,650,650,650,650,0
|
|
20230907,144500,121397550,650,650,650,650,1
|
|
20230907,144400,121396900,648,648,648,648,0
|
|
20230907,144300,121396900,648,648,648,648,22
|
|
20230907,144200,121382644,649,649,649,649,0
|
|
20230907,144100,121382644,649,649,649,649,1000
|
|
20230907,144000,120733644,650,650,650,650,0
|
|
20230907,143900,120733644,650,650,650,650,70
|
|
20230907,143800,120688144,650,650,650,650,28
|
|
20230907,143700,120669944,650,649,650,649,10
|
|
20230907,143600,120663451,650,650,650,650,855
|
|
20230907,143500,120107701,650,650,650,650,0
|
|
20230907,143400,120107701,650,650,650,650,0
|
|
20230907,143300,120107701,650,650,650,650,0
|
|
20230907,143200,120107701,650,650,650,650,0
|
|
20230907,143100,120107701,650,650,650,650,0
|
|
20230907,143000,120107701,650,650,650,650,1
|
|
20230907,142900,120107051,650,650,650,650,210
|
|
20230907,142800,119970551,650,650,650,650,1000
|
|
20230907,142700,119320551,650,650,650,650,0
|
|
20230907,142600,119320551,650,650,650,650,0
|
|
20230907,142500,119320551,650,650,650,650,128
|
|
20230907,142400,119237351,650,650,650,650,0
|
|
20230907,142300,119237351,650,650,650,650,1000
|
|
20230907,142200,118587351,651,651,651,651,0
|
|
20230907,142100,118587351,651,651,651,651,0
|
|
20230907,142000,118587351,651,650,651,650,458
|
|
20230907,141900,118289634,650,650,650,650,0
|
|
20230907,141800,118289634,650,650,650,650,59
|
|
20230907,141700,118251284,650,650,650,650,0
|
|
20230907,141600,118251284,650,650,650,650,0
|
|
20230907,141500,118251284,650,650,650,650,37
|
|
20230907,141400,118227234,650,650,650,650,44
|
|
20230907,141300,118198634,650,650,650,650,935
|
|
20230907,141200,117590884,650,650,650,650,0
|
|
20230907,141100,117590884,650,650,650,650,0
|
|
20230907,141000,117590884,650,650,650,650,41
|
|
20230907,140900,117564234,650,650,650,650,100
|
|
20230907,140800,117499234,650,650,650,650,0
|
|
20230907,140700,117499234,650,651,651,650,5342
|
|
20230907,140600,114025780,654,654,654,654,0
|
|
20230907,140500,114025780,654,654,654,654,2704
|
|
20230907,140400,112257364,654,654,654,654,13
|
|
20230907,140300,112248862,651,651,651,651,0
|
|
20230907,140200,112248862,651,651,651,651,0
|
|
20230907,140100,112248862,651,651,651,651,4
|
|
20230907,140000,112246258,651,653,653,651,188
|
|
20230907,135900,112123868,654,654,654,654,1
|
|
20230907,135800,112123214,654,654,654,654,0
|
|
20230907,135700,112123214,654,654,654,654,0
|
|
20230907,135600,112123214,654,653,654,653,2
|
|
20230907,135500,112121907,653,653,653,653,13
|
|
20230907,135400,112113418,653,653,654,653,39
|
|
20230907,135300,112087915,654,654,654,653,53
|
|
20230907,135200,112053255,654,653,654,653,2
|
|
20230907,135100,112051948,653,653,654,653,3
|
|
20230907,135000,112049988,653,653,653,653,30
|
|
20230907,134900,112030398,651,651,651,651,0
|
|
20230907,134800,112030398,651,652,652,651,723
|
|
20230907,134700,111559697,652,653,654,652,138
|
|
20230907,134600,111469619,654,653,654,653,22
|
|
20230907,134500,111455233,653,654,654,653,31
|
|
20230907,134400,111434960,654,654,654,653,22
|
|
20230907,134300,111420580,654,654,654,654,0
|
|
20230907,134200,111420580,654,654,654,654,0
|
|
20230907,134100,111420580,654,654,654,654,0
|
|
20230907,134000,111420580,654,654,654,654,0
|
|
20230907,133900,111420580,654,654,654,654,0
|
|
20230907,133800,111420580,654,654,654,654,2
|
|
20230907,133700,111419272,653,653,653,653,0
|
|
20230907,133600,111419272,653,653,653,653,18
|
|
20230907,133500,111407518,654,654,654,654,38
|
|
20230907,133400,111382666,654,654,654,654,0
|
|
20230907,133300,111382666,654,654,654,654,0
|
|
20230907,133200,111382666,654,654,654,651,596
|
|
20230907,133100,110994258,654,654,654,654,14
|
|
20230907,133000,110985102,654,654,655,654,139
|
|
20230907,132900,110894195,655,655,655,655,0
|
|
20230907,132800,110894195,655,655,655,655,26
|
|
20230907,132700,110877165,655,655,655,655,0
|
|
20230907,132600,110877165,655,654,655,654,3871
|
|
20230907,132500,108345530,653,653,653,653,14698
|
|
20230907,132400,98747736,652,652,652,652,6082
|
|
20230907,132300,94782272,652,651,652,651,200
|
|
20230907,132200,94651942,650,650,650,650,95
|
|
20230907,132100,94590192,651,651,651,651,0
|
|
20230907,132000,94590192,651,651,651,651,0
|
|
20230907,131900,94590192,651,651,651,651,0
|
|
20230907,131800,94590192,651,651,651,651,28
|
|
20230907,131700,94571964,651,651,651,651,0
|
|
20230907,131600,94571964,651,651,651,651,0
|
|
20230907,131500,94571964,651,651,651,651,0
|
|
20230907,131400,94571964,651,650,651,650,3933
|
|
20230907,131300,92012138,650,650,650,650,2000
|
|
20230907,131200,90712138,650,650,650,650,0
|
|
20230907,131100,90712138,650,650,650,650,0
|
|
20230907,131000,90712138,650,650,650,650,0
|
|
20230907,130900,90712138,650,650,650,650,0
|
|
20230907,130800,90712138,650,650,650,650,0
|
|
20230907,130700,90712138,650,650,650,650,0
|
|
20230907,130600,90712138,650,650,650,650,0
|
|
20230907,130500,90712138,650,650,650,650,0
|
|
20230907,130400,90712138,650,650,650,650,2000
|
|
20230907,130300,89412138,650,650,650,650,0
|
|
20230907,130200,89412138,650,650,650,650,2
|
|
20230907,130100,89410838,648,648,648,648,0
|
|
20230907,130000,89410838,648,649,649,648,2345
|
|
20230907,125900,87891240,650,650,650,650,0
|
|
20230907,125800,87891240,650,650,650,650,54
|
|
20230907,125700,87856140,649,649,649,649,0
|
|
20230907,125600,87856140,649,649,649,649,0
|
|
20230907,125500,87856140,649,649,649,649,0
|
|
20230907,125400,87856140,649,649,649,649,0
|
|
20230907,125300,87856140,649,649,649,649,0
|
|
20230907,125200,87856140,649,649,649,649,0
|
|
20230907,125100,87856140,649,649,649,649,0
|
|
20230907,125000,87856140,649,649,649,649,10
|
|
20230907,124900,87849650,649,649,649,649,237
|
|
20230907,124800,87695837,650,650,650,650,0
|
|
20230907,124700,87695837,650,650,650,650,6480
|
|
20230907,124600,83483837,650,650,650,650,50
|
|
20230907,124500,83451337,650,650,650,650,412
|
|
20230907,124400,83183537,650,650,650,650,0
|
|
20230907,124300,83183537,650,650,650,650,0
|
|
20230907,124200,83183537,650,650,650,650,0
|
|
20230907,124100,83183537,650,650,650,650,0
|
|
20230907,124000,83183537,650,650,650,650,0
|
|
20230907,123900,83183537,650,650,650,650,0
|
|
20230907,123800,83183537,650,648,650,648,3413
|
|
20230907,123700,80968501,649,649,649,649,0
|
|
20230907,123600,80968501,649,649,649,649,0
|
|
20230907,123500,80968501,649,649,649,649,0
|
|
20230907,123400,80968501,649,649,649,649,0
|
|
20230907,123300,80968501,649,649,649,649,0
|
|
20230907,123200,80968501,649,649,649,649,0
|
|
20230907,123100,80968501,649,649,649,649,0
|
|
20230907,123000,80968501,649,649,649,649,3
|
|
20230907,122900,80966554,648,649,649,648,4
|
|
20230907,122800,80963959,648,648,648,648,0
|
|
20230907,122700,80963959,648,648,648,648,0
|
|
20230907,122600,80963959,648,648,648,648,0
|
|
20230907,122500,80963959,648,649,649,648,11
|
|
20230907,122400,80956825,649,649,649,649,0
|
|
20230907,122300,80956825,649,649,649,649,0
|
|
20230907,122200,80956825,649,649,649,649,0
|
|
20230907,122100,80956825,649,649,649,649,0
|
|
20230907,122000,80956825,649,649,649,649,0
|
|
20230907,121900,80956825,649,649,649,649,0
|
|
20230907,121800,80956825,649,649,649,649,1540
|
|
20230907,121700,79957365,649,649,649,649,0
|
|
20230907,121600,79957365,649,649,649,649,0
|
|
20230907,121500,79957365,649,649,649,649,0
|
|
20230907,121400,79957365,649,649,649,649,12
|
|
20230907,121300,79949577,649,649,649,649,0
|
|
20230907,121200,79949577,649,649,649,649,0
|
|
20230907,121100,79949577,649,649,649,649,0
|
|
20230907,121000,79949577,649,649,649,649,0
|
|
20230907,120900,79949577,649,649,649,649,2860
|
|
20230907,120800,78093437,649,649,649,649,2140
|
|
20230907,120700,76704577,649,649,649,649,0
|
|
20230907,120600,76704577,649,649,649,649,0
|
|
20230907,120500,76704577,649,649,649,649,5
|
|
20230907,120400,76701332,649,649,649,649,0
|
|
20230907,120300,76701332,649,649,649,649,0
|
|
20230907,120200,76701332,649,649,649,649,7
|
|
20230907,120100,76696789,648,649,649,648,3
|
|
20230907,120000,76694844,648,649,649,648,101
|
|
20230907,115900,76629350,647,647,647,647,0
|
|
20230907,115800,76629350,647,648,648,647,9000
|
|
20230907,115700,70803749,649,649,649,649,0
|
|
20230907,115600,70803749,649,649,649,649,0
|
|
20230907,115500,70803749,649,649,649,649,0
|
|
20230907,115400,70803749,649,649,649,649,0
|
|
20230907,115300,70803749,649,649,649,649,18
|
|
20230907,115200,70792067,649,648,649,648,647
|
|
20230907,115100,70372777,648,648,648,648,0
|
|
20230907,115000,70372777,648,648,648,648,28
|
|
20230907,114900,70354633,648,648,648,648,0
|
|
20230907,114800,70354633,648,648,648,648,0
|
|
20230907,114700,70354633,648,648,648,648,685
|
|
20230907,114600,69910753,649,649,649,649,0
|
|
20230907,114500,69910753,649,649,649,649,0
|
|
20230907,114400,69910753,649,649,649,649,0
|
|
20230907,114300,69910753,649,649,649,649,0
|
|
20230907,114200,69910753,649,649,649,649,0
|
|
20230907,114100,69910753,649,649,649,649,388
|
|
20230907,114000,69658941,650,650,650,650,0
|
|
20230907,113900,69658941,650,650,650,650,0
|
|
20230907,113800,69658941,650,650,650,650,0
|
|
20230907,113700,69658941,650,650,650,650,0
|
|
20230907,113600,69658941,650,650,650,650,0
|
|
20230907,113500,69658941,650,650,650,650,0
|
|
20230907,113400,69658941,650,650,650,650,13
|
|
20230907,113300,69650491,650,650,650,650,0
|
|
20230907,113200,69650491,650,650,650,650,0
|
|
20230907,113100,69650491,650,650,650,650,18
|
|
20230907,113000,69638791,650,650,650,650,78
|
|
20230907,112900,69588091,650,650,650,650,326
|
|
20230907,112800,69376191,650,650,650,650,0
|
|
20230907,112700,69376191,650,650,650,650,0
|
|
20230907,112600,69376191,650,650,650,650,0
|
|
20230907,112500,69376191,650,650,650,650,0
|
|
20230907,112400,69376191,650,650,650,650,0
|
|
20230907,112300,69376191,650,650,650,650,0
|
|
20230907,112200,69376191,650,650,650,650,1
|
|
20230907,112100,69375541,650,650,650,650,0
|
|
20230907,112000,69375541,650,650,650,650,482
|
|
20230907,111900,69062241,650,650,650,650,0
|
|
20230907,111800,69062241,650,650,650,650,2
|
|
20230907,111700,69060941,648,648,648,648,0
|
|
20230907,111600,69060941,648,648,648,648,0
|
|
20230907,111500,69060941,648,648,648,648,3060
|
|
20230907,111400,67078061,650,650,650,650,0
|
|
20230907,111300,67078061,650,650,650,650,1000
|
|
20230907,111200,66428061,650,650,650,650,1000
|
|
20230907,111100,65778061,649,649,649,649,0
|
|
20230907,111000,65778061,649,649,649,649,0
|
|
20230907,110900,65778061,649,649,649,649,0
|
|
20230907,110800,65778061,649,649,649,649,0
|
|
20230907,110700,65778061,649,649,649,649,1059
|
|
20230907,110600,65090770,649,649,649,649,0
|
|
20230907,110500,65090770,649,649,649,649,17
|
|
20230907,110400,65079737,649,649,649,649,8
|
|
20230907,110300,65074545,648,648,648,648,1176
|
|
20230907,110200,64312497,648,648,648,648,0
|
|
20230907,110100,64312497,648,648,648,648,170
|
|
20230907,110000,64202337,647,647,647,647,482
|
|
20230907,105900,63890483,647,647,647,647,0
|
|
20230907,105800,63890483,647,647,647,647,0
|
|
20230907,105700,63890483,647,647,647,647,0
|
|
20230907,105600,63890483,647,647,647,647,1400
|
|
20230907,105500,62984683,647,647,647,647,0
|
|
20230907,105400,62984683,647,649,649,647,1098
|
|
20230907,105300,62274275,647,647,647,647,0
|
|
20230907,105200,62274275,647,647,647,647,3000
|
|
20230907,105100,60333275,647,647,648,647,2205
|
|
20230907,105000,58906635,648,648,648,648,0
|
|
20230907,104900,58906635,648,648,648,648,1574
|
|
20230907,104800,57886683,649,649,649,649,0
|
|
20230907,104700,57886683,649,649,649,649,0
|
|
20230907,104600,57886683,649,648,649,648,654
|
|
20230907,104500,57462591,649,649,649,649,0
|
|
20230907,104400,57462591,649,649,649,649,0
|
|
20230907,104300,57462591,649,649,649,649,0
|
|
20230907,104200,57462591,649,649,649,649,0
|
|
20230907,104100,57462591,649,649,649,649,0
|
|
20230907,104000,57462591,649,649,649,649,0
|
|
20230907,103900,57462591,649,649,649,649,0
|
|
20230907,103800,57462591,649,649,649,649,50
|
|
20230907,103700,57430141,649,649,649,649,0
|
|
20230907,103600,57430141,649,649,649,649,0
|
|
20230907,103500,57430141,649,649,649,649,0
|
|
20230907,103400,57430141,649,649,649,649,0
|
|
20230907,103300,57430141,649,650,650,649,64
|
|
20230907,103200,57388573,648,648,648,648,0
|
|
20230907,103100,57388573,648,649,649,648,732
|
|
20230907,103000,56914231,649,649,649,649,0
|
|
20230907,102900,56914231,649,649,649,649,0
|
|
20230907,102800,56914231,649,649,649,649,1
|
|
20230907,102700,56913582,651,651,651,651,1000
|
|
20230907,102600,56262582,651,651,651,651,1000
|
|
20230907,102500,55611582,652,651,652,651,726
|
|
20230907,102400,55138580,649,649,649,649,70
|
|
20230907,102300,55093150,649,649,649,649,100
|
|
20230907,102200,55028250,649,651,651,649,13
|
|
20230907,102100,55019793,651,651,651,651,306
|
|
20230907,102000,54820587,651,651,651,651,62
|
|
20230907,101900,54780225,649,650,650,649,152
|
|
20230907,101800,54681560,650,650,650,650,0
|
|
20230907,101700,54681560,650,650,650,650,0
|
|
20230907,101600,54681560,650,650,650,650,4
|
|
20230907,101500,54678960,651,650,651,650,3000
|
|
20230907,101400,52726260,649,649,649,649,1
|
|
20230907,101300,52725611,649,649,649,649,0
|
|
20230907,101200,52725611,649,649,649,649,40
|
|
20230907,101100,52699651,649,649,649,649,1000
|
|
20230907,101000,52050651,651,651,651,651,0
|
|
20230907,100900,52050651,651,651,651,651,3
|
|
20230907,100800,52048698,647,647,647,647,0
|
|
20230907,100700,52048698,647,647,647,647,20
|
|
20230907,100600,52035758,651,651,651,651,7
|
|
20230907,100500,52031201,651,651,651,651,0
|
|
20230907,100400,52031201,651,651,651,651,0
|
|
20230907,100300,52031201,651,651,651,651,4
|
|
20230907,100200,52028597,651,651,651,651,340
|
|
20230907,100100,51807257,651,651,651,651,0
|
|
20230907,100000,51807257,651,651,651,651,2
|
|
20230907,095900,51805955,645,647,647,645,7196
|
|
20230907,095800,47160400,646,646,646,646,10
|
|
20230907,095700,47153940,647,647,647,647,0
|
|
20230907,095600,47153940,647,647,647,647,447
|
|
20230907,095500,46864731,646,648,648,646,12953
|
|
20230907,095400,38495676,647,652,652,647,548
|
|
20230907,095300,38140403,648,649,649,648,30
|
|
20230907,095200,38120962,652,652,652,652,23
|
|
20230907,095100,38105966,652,652,652,652,0
|
|
20230907,095000,38105966,652,652,652,652,0
|
|
20230907,094900,38105966,652,652,652,648,104
|
|
20230907,094800,38038558,652,652,652,652,0
|
|
20230907,094700,38038558,652,652,652,652,0
|
|
20230907,094600,38038558,652,652,652,652,0
|
|
20230907,094500,38038558,652,651,652,651,965
|
|
20230907,094400,37409531,647,653,653,647,2063
|
|
20230907,094300,36073672,647,655,655,647,10006
|
|
20230907,094200,29588718,654,654,654,654,500
|
|
20230907,094100,29261718,656,657,657,656,6
|
|
20230907,094000,29257781,657,657,657,657,156
|
|
20230907,093900,29155289,658,658,658,653,7978
|
|
20230907,093800,23917649,658,658,658,658,2
|
|
20230907,093700,23916333,659,658,659,652,2298
|
|
20230907,093600,22405798,658,658,658,658,292
|
|
20230907,093500,22213662,659,659,659,659,9
|
|
20230907,093400,22207731,659,657,659,656,3077
|
|
20230907,093300,20181897,657,654,657,654,10334
|
|
20230907,093200,13397230,654,654,654,654,1
|
|
20230907,093100,13396576,654,654,654,654,1
|
|
20230907,093000,13395922,652,656,657,652,1205
|
|
20230907,092900,12608325,657,656,657,654,630
|
|
20230907,092800,12194532,657,653,657,653,1743
|
|
20230907,092700,11052782,655,653,655,653,600
|
|
20230907,092600,10660446,653,650,655,650,10447
|
|
20230907,092500,3827841,649,649,649,649,1
|
|
20230907,092400,3827192,650,650,650,650,0
|
|
20230907,092300,3827192,650,650,650,650,0
|
|
20230907,092200,3827192,650,650,650,650,0
|
|
20230907,092100,3827192,650,650,650,650,242
|
|
20230907,092000,3669892,650,650,650,650,6
|
|
20230907,091900,3665992,650,650,650,650,100
|
|
20230907,091800,3600992,650,649,650,647,158
|
|
20230907,091700,3498424,649,647,649,647,26
|
|
20230907,091600,3481552,649,648,650,648,1355
|
|
20230907,091500,2602658,647,647,647,647,190
|
|
20230907,091400,2479728,647,647,647,647,50
|
|
20230907,091300,2447378,648,648,648,648,0
|
|
20230907,091200,2447378,648,648,648,648,1
|
|
20230907,091100,2446730,646,646,646,646,533
|
|
20230907,091000,2102412,646,646,646,646,423
|
|
20230907,090900,1829154,646,646,646,646,0
|
|
20230907,090800,1829154,646,646,646,646,0
|
|
20230907,090700,1829154,646,646,646,646,0
|
|
20230907,090600,1829154,646,646,646,646,0
|
|
20230907,090500,1829154,646,646,646,646,0
|
|
20230907,090400,1829154,646,641,646,641,9
|
|
20230907,090300,1823380,638,638,638,638,0
|
|
20230907,090200,1823380,638,638,638,638,0
|
|
20230907,090100,1823380,638,640,640,638,2226
|
|
20230907,090000,400034,646,646,646,645,620
|