591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,184800,399393799,904,904,904,904,3500
|
|
20230817,184700,399393799,904,904,904,904,0
|
|
20230817,184600,399393799,904,904,904,904,0
|
|
20230817,184500,399393799,904,904,904,904,0
|
|
20230817,184400,399393799,904,904,904,904,0
|
|
20230817,184300,399393799,904,904,904,904,0
|
|
20230817,184200,399393799,904,904,904,904,0
|
|
20230817,184100,399393799,904,904,904,904,0
|
|
20230817,184000,399393799,904,904,904,904,0
|
|
20230817,183900,399393799,904,904,904,904,0
|
|
20230817,183800,399393799,904,904,904,904,0
|
|
20230817,183700,399393799,904,904,904,904,0
|
|
20230817,183600,399393799,904,904,904,904,0
|
|
20230817,183500,399393799,904,904,904,904,0
|
|
20230817,183400,399393799,904,904,904,904,0
|
|
20230817,183300,399393799,904,904,904,904,0
|
|
20230817,183200,399393799,904,904,904,904,0
|
|
20230817,183100,399393799,904,904,904,904,0
|
|
20230817,183000,399393799,904,904,904,904,0
|
|
20230817,182900,399393799,904,904,904,904,0
|
|
20230817,182800,399393799,904,904,904,904,0
|
|
20230817,182700,399393799,904,904,904,904,0
|
|
20230817,182600,399393799,904,904,904,904,0
|
|
20230817,182500,399393799,904,904,904,904,0
|
|
20230817,182400,399393799,904,904,904,904,0
|
|
20230817,182300,399393799,904,904,904,904,0
|
|
20230817,182200,399393799,904,904,904,904,0
|
|
20230817,182100,399393799,904,904,904,904,0
|
|
20230817,182000,399393799,904,904,904,904,0
|
|
20230817,181900,399393799,904,904,904,904,0
|
|
20230817,181800,399393799,904,904,904,904,3500
|
|
20230817,181700,399393799,904,904,904,904,0
|
|
20230817,181600,399393799,904,904,904,904,0
|
|
20230817,181500,399393799,904,904,904,904,0
|
|
20230817,181400,399393799,904,904,904,904,0
|
|
20230817,181300,399393799,904,904,904,904,0
|
|
20230817,181200,399393799,904,904,904,904,0
|
|
20230817,181100,399393799,904,904,904,904,0
|
|
20230817,181000,399393799,904,904,904,904,0
|
|
20230817,180900,399393799,904,904,904,904,0
|
|
20230817,180800,399393799,904,904,904,904,0
|
|
20230817,180700,399393799,904,904,904,904,0
|
|
20230817,180600,399393799,904,904,904,904,0
|
|
20230817,180500,399393799,904,904,904,904,0
|
|
20230817,180400,399393799,904,904,904,904,0
|
|
20230817,180300,399393799,904,904,904,904,0
|
|
20230817,180200,399393799,904,904,904,904,0
|
|
20230817,180100,399393799,904,904,904,904,0
|
|
20230817,180000,399393799,904,904,904,904,0
|
|
20230817,175900,399393799,904,904,904,904,0
|
|
20230817,175800,399393799,904,904,904,904,0
|
|
20230817,175700,399393799,904,904,904,904,0
|
|
20230817,175600,399393799,904,904,904,904,0
|
|
20230817,175500,399393799,904,904,904,904,0
|
|
20230817,175400,399393799,904,904,904,904,0
|
|
20230817,175300,399393799,904,904,904,904,0
|
|
20230817,175200,399393799,904,904,904,904,0
|
|
20230817,175100,399393799,904,904,904,904,0
|
|
20230817,175000,399393799,904,904,904,904,0
|
|
20230817,174900,399393799,904,904,904,904,0
|
|
20230817,174800,399393799,904,904,904,904,3500
|
|
20230817,174700,399393799,904,904,904,904,0
|
|
20230817,174600,399393799,904,904,904,904,0
|
|
20230817,174500,399393799,904,904,904,904,0
|
|
20230817,174400,399393799,904,904,904,904,0
|
|
20230817,174300,399393799,904,904,904,904,0
|
|
20230817,174200,399393799,904,904,904,904,0
|
|
20230817,174100,399393799,904,904,904,904,0
|
|
20230817,174000,399393799,904,904,904,904,0
|
|
20230817,173900,399393799,904,904,904,904,0
|
|
20230817,173800,399393799,904,904,904,904,0
|
|
20230817,173700,399393799,904,904,904,904,0
|
|
20230817,173600,399393799,904,904,904,904,0
|
|
20230817,173500,399393799,904,904,904,904,0
|
|
20230817,173400,399393799,904,904,904,904,0
|
|
20230817,173300,399393799,904,904,904,904,0
|
|
20230817,173200,399393799,904,904,904,904,0
|
|
20230817,173100,399393799,904,904,904,904,0
|
|
20230817,173000,399393799,904,904,904,904,0
|
|
20230817,172900,399393799,904,904,904,904,0
|
|
20230817,172800,399393799,904,904,904,904,0
|
|
20230817,172700,399393799,904,904,904,904,0
|
|
20230817,172600,399393799,904,904,904,904,0
|
|
20230817,172500,399393799,904,904,904,904,0
|
|
20230817,172400,399393799,904,904,904,904,0
|
|
20230817,172300,399393799,904,904,904,904,0
|
|
20230817,172200,399393799,904,904,904,904,0
|
|
20230817,172100,399393799,904,904,904,904,0
|
|
20230817,172000,399393799,904,904,904,904,0
|
|
20230817,171900,399393799,904,904,904,904,0
|
|
20230817,171800,399393799,904,904,904,904,3500
|
|
20230817,171700,399393799,904,904,904,904,0
|
|
20230817,171600,399393799,904,904,904,904,0
|
|
20230817,171500,399393799,904,904,904,904,0
|
|
20230817,171400,399393799,904,904,904,904,0
|
|
20230817,171300,399393799,904,904,904,904,0
|
|
20230817,171200,399393799,904,904,904,904,0
|
|
20230817,171100,399393799,904,904,904,904,0
|
|
20230817,171000,399393799,904,904,904,904,0
|
|
20230817,170900,399393799,904,904,904,904,0
|
|
20230817,170800,399393799,904,904,904,904,0
|
|
20230817,170700,399393799,904,904,904,904,0
|
|
20230817,170600,399393799,904,904,904,904,0
|
|
20230817,170500,399393799,904,904,904,904,0
|
|
20230817,170400,399393799,904,904,904,904,0
|
|
20230817,170300,399393799,904,904,904,904,0
|
|
20230817,170200,399393799,904,904,904,904,0
|
|
20230817,170100,399393799,904,904,904,904,0
|
|
20230817,170000,399393799,904,904,904,904,0
|
|
20230817,165900,399393799,904,904,904,904,0
|
|
20230817,165800,399393799,904,904,904,904,0
|
|
20230817,165700,399393799,904,904,904,904,0
|
|
20230817,165600,399393799,904,904,904,904,0
|
|
20230817,165500,399393799,904,904,904,904,0
|
|
20230817,165400,399393799,904,904,904,904,0
|
|
20230817,165300,399393799,904,904,904,904,0
|
|
20230817,165200,399393799,904,904,904,904,0
|
|
20230817,165100,399393799,904,904,904,904,0
|
|
20230817,165000,399393799,904,904,904,904,0
|
|
20230817,164900,399393799,904,904,904,904,0
|
|
20230817,164800,399393799,904,904,904,904,3500
|
|
20230817,164700,399393799,904,904,904,904,0
|
|
20230817,164600,399393799,904,904,904,904,0
|
|
20230817,164500,399393799,904,904,904,904,0
|
|
20230817,164400,399393799,904,904,904,904,0
|
|
20230817,164300,399393799,904,904,904,904,0
|
|
20230817,164200,399393799,904,904,904,904,0
|
|
20230817,164100,399393799,904,904,904,904,0
|
|
20230817,164000,399393799,904,904,904,904,0
|
|
20230817,163900,399393799,904,904,904,904,0
|
|
20230817,163800,399393799,904,904,904,904,0
|
|
20230817,163700,399393799,904,904,904,904,0
|
|
20230817,163600,399393799,904,904,904,904,0
|
|
20230817,163500,399393799,904,904,904,904,0
|
|
20230817,163400,399393799,904,904,904,904,0
|
|
20230817,163300,399393799,904,904,904,904,0
|
|
20230817,163200,399393799,904,904,904,904,0
|
|
20230817,163100,399393799,904,904,904,904,0
|
|
20230817,163000,399393799,904,904,904,904,0
|
|
20230817,162900,399393799,904,904,904,904,0
|
|
20230817,162800,399393799,904,904,904,904,0
|
|
20230817,162700,399393799,904,904,904,904,0
|
|
20230817,162600,399393799,904,904,904,904,0
|
|
20230817,162500,399393799,904,904,904,904,0
|
|
20230817,162400,399393799,904,904,904,904,0
|
|
20230817,162300,399393799,904,904,904,904,0
|
|
20230817,162200,399393799,904,904,904,904,0
|
|
20230817,162100,399393799,904,904,904,904,0
|
|
20230817,162000,399393799,904,904,904,904,0
|
|
20230817,161900,399393799,904,904,904,904,0
|
|
20230817,161800,399393799,904,904,904,904,3500
|
|
20230817,161700,399393799,904,904,904,904,0
|
|
20230817,161600,399393799,904,904,904,904,0
|
|
20230817,161500,399393799,904,904,904,904,0
|
|
20230817,161400,399393799,904,904,904,904,0
|
|
20230817,161300,399393799,904,904,904,904,0
|
|
20230817,161200,399393799,904,904,904,904,0
|
|
20230817,161100,399393799,904,904,904,904,0
|
|
20230817,161000,399393799,904,904,904,904,0
|
|
20230817,160900,399393799,904,904,904,904,0
|
|
20230817,160800,399393799,904,904,904,904,0
|
|
20230817,160700,399393799,904,904,904,904,0
|
|
20230817,160600,399393799,904,904,904,904,0
|
|
20230817,160500,399393799,904,904,904,904,0
|
|
20230817,160400,399393799,904,904,904,904,0
|
|
20230817,160300,399393799,904,904,904,904,0
|
|
20230817,160200,399393799,904,904,904,904,0
|
|
20230817,160100,399393799,904,904,904,904,0
|
|
20230817,160000,399393799,904,904,904,904,0
|
|
20230817,155900,399393799,904,904,904,904,0
|
|
20230817,155800,399393799,904,904,904,904,0
|
|
20230817,155700,399393799,904,904,904,904,0
|
|
20230817,155600,399393799,904,904,904,904,0
|
|
20230817,155500,399393799,904,904,904,904,0
|
|
20230817,155400,399393799,904,904,904,904,0
|
|
20230817,155300,399393799,904,904,904,904,0
|
|
20230817,155200,399393799,904,904,904,904,0
|
|
20230817,155100,399393799,904,904,904,904,0
|
|
20230817,155000,399393799,904,904,904,904,0
|
|
20230817,154900,399393799,904,904,904,904,0
|
|
20230817,154800,399393799,904,904,904,904,3500
|
|
20230817,154700,399393799,904,904,904,904,0
|
|
20230817,154600,399393799,904,904,904,904,0
|
|
20230817,154500,399393799,904,904,904,904,0
|
|
20230817,154400,399393799,904,904,904,904,0
|
|
20230817,154300,399393799,904,904,904,904,0
|
|
20230817,154200,399393799,904,904,904,904,0
|
|
20230817,154100,399393799,904,904,904,904,0
|
|
20230817,154000,399393799,904,904,904,904,0
|
|
20230817,153900,399393799,904,904,904,904,0
|
|
20230817,153800,399393799,904,904,904,904,0
|
|
20230817,153700,399393799,904,904,904,904,0
|
|
20230817,153600,399393799,904,904,904,904,0
|
|
20230817,153500,399393799,904,904,904,904,0
|
|
20230817,153400,399393799,904,904,904,904,0
|
|
20230817,153300,399393799,904,904,904,904,0
|
|
20230817,153200,399393799,904,904,904,904,0
|
|
20230817,153100,399393799,904,904,904,904,0
|
|
20230817,153000,399393799,904,904,904,904,3500
|
|
20230817,152900,396229799,904,904,904,904,0
|
|
20230817,152800,396229799,904,904,904,904,0
|
|
20230817,152700,396229799,904,904,904,904,0
|
|
20230817,152600,396229799,904,904,904,904,0
|
|
20230817,152500,396229799,904,904,904,904,0
|
|
20230817,152400,396229799,904,904,904,904,0
|
|
20230817,152300,396229799,904,904,904,904,0
|
|
20230817,152200,396229799,904,904,904,904,0
|
|
20230817,152100,396229799,904,904,904,904,0
|
|
20230817,152000,396229799,904,904,904,904,0
|
|
20230817,151900,396229799,904,904,904,904,0
|
|
20230817,151800,396229799,904,904,904,904,0
|
|
20230817,151700,396229799,904,904,904,904,0
|
|
20230817,151600,396229799,904,904,904,904,2025
|
|
20230817,151500,394399199,904,904,904,904,21
|
|
20230817,151400,394380215,904,900,904,900,12
|
|
20230817,151300,394369407,904,904,904,904,0
|
|
20230817,151200,394369407,904,904,904,904,0
|
|
20230817,151100,394369407,904,904,904,904,2
|
|
20230817,151000,394367599,905,905,905,905,0
|
|
20230817,150900,394367599,905,905,905,905,0
|
|
20230817,150800,394367599,905,905,905,905,1
|
|
20230817,150700,394366694,901,901,901,901,20561
|
|
20230817,150600,375841233,905,905,905,905,1
|
|
20230817,150500,375840328,900,900,900,900,0
|
|
20230817,150400,375840328,900,903,903,900,2000
|
|
20230817,150300,374038445,905,905,905,905,0
|
|
20230817,150200,374038445,905,905,905,905,1
|
|
20230817,150100,374037540,903,903,903,903,1
|
|
20230817,150000,374036637,905,903,905,903,32
|
|
20230817,145900,374007709,903,903,903,903,0
|
|
20230817,145800,374007709,903,903,903,903,0
|
|
20230817,145700,374007709,903,905,907,903,620
|
|
20230817,145600,373447381,903,906,906,903,16
|
|
20230817,145500,373432930,906,904,906,904,7946
|
|
20230817,145400,366242423,904,904,904,904,10
|
|
20230817,145300,366233383,903,901,903,901,244
|
|
20230817,145200,366013083,903,903,903,903,0
|
|
20230817,145100,366013083,903,903,903,903,2000
|
|
20230817,145000,364207083,903,903,903,903,16
|
|
20230817,144900,364192635,901,901,901,901,16
|
|
20230817,144800,364178219,903,902,903,902,40
|
|
20230817,144700,364142136,902,902,902,902,0
|
|
20230817,144600,364142136,902,900,902,899,2609
|
|
20230817,144500,361791472,900,900,900,900,0
|
|
20230817,144400,361791472,900,900,900,900,668
|
|
20230817,144300,361190272,900,899,900,899,2628
|
|
20230817,144200,358825088,899,899,899,899,0
|
|
20230817,144100,358825088,899,899,899,899,0
|
|
20230817,144000,358825088,899,899,899,899,0
|
|
20230817,143900,358825088,899,899,899,899,16
|
|
20230817,143800,358810704,900,900,900,900,388
|
|
20230817,143700,358461504,900,900,900,900,0
|
|
20230817,143600,358461504,900,900,900,900,157
|
|
20230817,143500,358320204,900,900,900,900,0
|
|
20230817,143400,358320204,900,900,900,900,0
|
|
20230817,143300,358320204,900,900,900,900,10016
|
|
20230817,143200,349305804,901,901,901,901,50
|
|
20230817,143100,349260754,899,901,901,899,10008
|
|
20230817,143000,340261471,901,901,901,901,0
|
|
20230817,142900,340261471,901,901,901,901,16
|
|
20230817,142800,340247055,901,901,901,901,0
|
|
20230817,142700,340247055,901,901,901,901,0
|
|
20230817,142600,340247055,901,901,901,901,316
|
|
20230817,142500,339962339,901,901,901,901,0
|
|
20230817,142400,339962339,901,901,901,901,0
|
|
20230817,142300,339962339,901,901,901,901,15
|
|
20230817,142200,339948824,902,902,902,902,164
|
|
20230817,142100,339800896,902,902,903,902,2700
|
|
20230817,142000,337363656,902,902,902,902,90
|
|
20230817,141900,337282476,902,902,902,902,1066
|
|
20230817,141800,336320944,902,902,902,902,173
|
|
20230817,141700,336164898,901,901,901,901,0
|
|
20230817,141600,336164898,901,901,901,901,16
|
|
20230817,141500,336150482,901,901,901,901,0
|
|
20230817,141400,336150482,901,901,901,901,0
|
|
20230817,141300,336150482,901,901,901,901,16
|
|
20230817,141200,336136066,902,902,902,902,0
|
|
20230817,141100,336136066,902,902,902,902,200
|
|
20230817,141000,335955666,901,901,901,901,100
|
|
20230817,140900,335865566,901,901,901,901,16
|
|
20230817,140800,335851150,901,901,901,901,0
|
|
20230817,140700,335851150,901,901,901,901,0
|
|
20230817,140600,335851150,901,901,901,901,16
|
|
20230817,140500,335836734,902,902,902,902,0
|
|
20230817,140400,335836734,902,902,902,902,5
|
|
20230817,140300,335832224,902,902,902,901,45
|
|
20230817,140200,335791652,902,902,902,902,1
|
|
20230817,140100,335790750,902,902,902,902,200
|
|
20230817,140000,335610350,899,899,899,899,1380
|
|
20230817,135900,334369730,902,899,902,899,21
|
|
20230817,135800,334350836,902,902,902,902,0
|
|
20230817,135700,334350836,902,902,902,902,1
|
|
20230817,135600,334349934,899,899,899,899,16
|
|
20230817,135500,334335550,899,899,899,899,0
|
|
20230817,135400,334335550,899,899,899,899,0
|
|
20230817,135300,334335550,899,899,899,899,16
|
|
20230817,135200,334321166,903,903,903,903,0
|
|
20230817,135100,334321166,903,903,903,903,0
|
|
20230817,135000,334321166,903,900,903,900,10
|
|
20230817,134900,334312157,900,900,900,900,9
|
|
20230817,134800,334304057,900,900,900,900,11
|
|
20230817,134700,334294157,900,900,900,900,4
|
|
20230817,134600,334290557,899,899,899,899,19
|
|
20230817,134500,334273476,899,899,899,899,100
|
|
20230817,134400,334183576,900,900,900,900,0
|
|
20230817,134300,334183576,900,900,900,900,5
|
|
20230817,134200,334179076,900,900,900,900,0
|
|
20230817,134100,334179076,900,900,900,900,0
|
|
20230817,134000,334179076,900,900,900,900,0
|
|
20230817,133900,334179076,900,900,900,900,16
|
|
20230817,133800,334164676,903,903,903,903,3000
|
|
20230817,133700,331455676,900,900,900,900,0
|
|
20230817,133600,331455676,900,900,900,900,10053
|
|
20230817,133500,322407976,903,900,903,900,10001
|
|
20230817,133400,313407073,900,900,900,900,0
|
|
20230817,133300,313407073,900,903,903,900,17
|
|
20230817,133200,313391770,900,900,900,900,0
|
|
20230817,133100,313391770,900,900,900,900,0
|
|
20230817,133000,313391770,900,900,900,900,0
|
|
20230817,132900,313391770,900,900,900,900,16
|
|
20230817,132800,313377370,900,900,900,900,1
|
|
20230817,132700,313376470,900,900,900,900,0
|
|
20230817,132600,313376470,900,900,900,900,16
|
|
20230817,132500,313362070,903,903,903,903,0
|
|
20230817,132400,313362070,903,903,903,903,10
|
|
20230817,132300,313353040,900,900,900,900,16
|
|
20230817,132200,313338640,900,900,900,900,0
|
|
20230817,132100,313338640,900,900,900,900,0
|
|
20230817,132000,313338640,900,900,900,900,0
|
|
20230817,131900,313338640,900,900,900,900,15
|
|
20230817,131800,313325140,903,903,903,903,0
|
|
20230817,131700,313325140,903,900,903,900,6
|
|
20230817,131600,313319737,900,900,900,900,376
|
|
20230817,131500,312981337,903,903,903,903,0
|
|
20230817,131400,312981337,903,903,903,903,2
|
|
20230817,131300,312979531,903,900,903,900,23
|
|
20230817,131200,312958810,900,900,900,900,0
|
|
20230817,131100,312958810,900,900,900,900,0
|
|
20230817,131000,312958810,900,900,900,900,0
|
|
20230817,130900,312958810,900,900,900,900,16
|
|
20230817,130800,312944410,901,901,901,901,1013
|
|
20230817,130700,312031697,901,901,901,901,0
|
|
20230817,130600,312031697,901,900,901,900,311
|
|
20230817,130500,311751502,900,901,901,900,1157
|
|
20230817,130400,310709046,901,901,901,901,0
|
|
20230817,130300,310709046,901,901,901,901,402
|
|
20230817,130200,310346844,901,901,901,901,3
|
|
20230817,130100,310344141,901,901,901,901,0
|
|
20230817,130000,310344141,901,901,901,901,0
|
|
20230817,125900,310344141,901,901,901,901,16
|
|
20230817,125800,310329725,901,901,901,901,0
|
|
20230817,125700,310329725,901,901,901,901,0
|
|
20230817,125600,310329725,901,901,901,901,16
|
|
20230817,125500,310315309,901,901,901,901,0
|
|
20230817,125400,310315309,901,901,901,901,0
|
|
20230817,125300,310315309,901,901,901,901,16
|
|
20230817,125200,310300893,904,904,904,904,1
|
|
20230817,125100,310299989,902,902,902,902,0
|
|
20230817,125000,310299989,902,902,902,902,0
|
|
20230817,124900,310299989,902,902,902,902,816
|
|
20230817,124800,309563957,902,902,902,902,9000
|
|
20230817,124700,301445957,902,902,902,902,0
|
|
20230817,124600,301445957,902,902,902,902,16
|
|
20230817,124500,301431525,903,903,903,903,100
|
|
20230817,124400,301341225,904,904,904,904,1
|
|
20230817,124300,301340321,903,901,903,901,1718
|
|
20230817,124200,299788999,903,903,903,903,0
|
|
20230817,124100,299788999,903,901,903,901,2012
|
|
20230817,124000,297976185,901,901,901,901,0
|
|
20230817,123900,297976185,901,901,901,901,16
|
|
20230817,123800,297961769,901,901,901,901,0
|
|
20230817,123700,297961769,901,901,901,901,0
|
|
20230817,123600,297961769,901,903,903,901,77
|
|
20230817,123500,297892270,902,902,902,902,0
|
|
20230817,123400,297892270,902,902,902,902,421
|
|
20230817,123300,297512528,902,902,902,902,1595
|
|
20230817,123200,296073838,902,902,902,902,2963
|
|
20230817,123100,293401212,900,900,900,900,0
|
|
20230817,123000,293401212,900,900,900,900,10
|
|
20230817,122900,293392212,900,902,902,900,219
|
|
20230817,122800,293194706,902,902,902,902,1
|
|
20230817,122700,293193804,900,900,900,900,0
|
|
20230817,122600,293193804,900,900,900,900,16
|
|
20230817,122500,293179404,900,900,900,900,0
|
|
20230817,122400,293179404,900,900,900,900,0
|
|
20230817,122300,293179404,900,900,900,900,4016
|
|
20230817,122200,289565004,900,900,900,900,100
|
|
20230817,122100,289475004,900,900,900,900,0
|
|
20230817,122000,289475004,900,900,900,900,0
|
|
20230817,121900,289475004,900,900,900,900,16
|
|
20230817,121800,289460604,900,900,900,900,0
|
|
20230817,121700,289460604,900,900,900,900,3
|
|
20230817,121600,289457904,900,901,901,900,26
|
|
20230817,121500,289434494,901,901,901,901,0
|
|
20230817,121400,289434494,901,901,901,901,0
|
|
20230817,121300,289434494,901,902,902,901,1252
|
|
20230817,121200,288306242,901,901,901,901,15
|
|
20230817,121100,288292727,902,902,902,902,3
|
|
20230817,121000,288290021,901,901,901,901,0
|
|
20230817,120900,288290021,901,901,901,901,16
|
|
20230817,120800,288275605,902,902,902,902,1
|
|
20230817,120700,288274703,900,900,900,900,200
|
|
20230817,120600,288094703,900,900,900,900,1816
|
|
20230817,120500,286460303,899,899,899,899,0
|
|
20230817,120400,286460303,899,899,899,899,0
|
|
20230817,120300,286460303,899,899,899,899,0
|
|
20230817,120200,286460303,899,899,899,899,16
|
|
20230817,120100,286445919,899,899,899,899,0
|
|
20230817,120000,286445919,899,899,899,899,0
|
|
20230817,115900,286445919,899,899,899,899,16
|
|
20230817,115800,286431535,902,900,902,900,350
|
|
20230817,115700,286116533,900,898,900,898,26374
|
|
20230817,115600,262432679,897,897,897,897,16
|
|
20230817,115500,262418327,897,897,897,897,0
|
|
20230817,115400,262418327,897,897,897,897,0
|
|
20230817,115300,262418327,897,897,897,897,62
|
|
20230817,115200,262362713,897,898,898,897,68
|
|
20230817,115100,262301709,898,898,898,898,0
|
|
20230817,115000,262301709,898,898,898,897,6930
|
|
20230817,114900,256080469,898,897,898,897,566
|
|
20230817,114800,255572765,897,897,897,897,2001
|
|
20230817,114700,253777868,897,897,897,897,0
|
|
20230817,114600,253777868,897,897,897,897,16
|
|
20230817,114500,253763516,898,898,898,898,84
|
|
20230817,114400,253688084,898,898,898,898,0
|
|
20230817,114300,253688084,898,898,898,898,0
|
|
20230817,114200,253688084,898,902,902,898,17
|
|
20230817,114100,253672814,897,897,897,897,0
|
|
20230817,114000,253672814,897,897,897,897,0
|
|
20230817,113900,253672814,897,897,897,897,16
|
|
20230817,113800,253658462,902,897,902,897,99
|
|
20230817,113700,253569654,902,902,902,902,1
|
|
20230817,113600,253568752,897,897,897,897,316
|
|
20230817,113500,253285300,902,902,902,902,0
|
|
20230817,113400,253285300,902,902,902,902,0
|
|
20230817,113300,253285300,902,902,902,902,1
|
|
20230817,113200,253284398,898,898,898,898,16
|
|
20230817,113100,253270030,902,902,902,902,1
|
|
20230817,113000,253269128,897,897,897,897,6
|
|
20230817,112900,253263746,897,903,903,897,17
|
|
20230817,112800,253248491,897,903,903,897,161
|
|
20230817,112700,253103998,897,897,897,897,0
|
|
20230817,112600,253103998,897,897,897,897,16
|
|
20230817,112500,253089646,903,897,903,897,170
|
|
20230817,112400,252937096,897,897,897,897,0
|
|
20230817,112300,252937096,897,897,897,897,0
|
|
20230817,112200,252937096,897,897,897,897,16
|
|
20230817,112100,252922744,903,903,903,903,500
|
|
20230817,112000,252471244,903,903,903,903,1
|
|
20230817,111900,252470341,897,901,901,897,1156
|
|
20230817,111800,251432220,903,903,903,903,0
|
|
20230817,111700,251432220,903,903,903,903,100
|
|
20230817,111600,251341920,903,901,903,901,817
|
|
20230817,111500,250604201,903,903,903,903,0
|
|
20230817,111400,250604201,903,898,903,898,501
|
|
20230817,111300,250154298,898,898,898,898,0
|
|
20230817,111200,250154298,898,903,903,898,41
|
|
20230817,111100,250117355,903,903,903,903,1
|
|
20230817,111000,250116452,898,898,898,898,0
|
|
20230817,110900,250116452,898,898,898,898,16
|
|
20230817,110800,250102084,902,902,902,902,200
|
|
20230817,110700,249921684,902,902,902,902,1
|
|
20230817,110600,249920782,898,902,902,897,215
|
|
20230817,110500,249727900,903,903,903,903,1
|
|
20230817,110400,249726997,904,904,904,904,0
|
|
20230817,110300,249726997,904,904,904,904,5
|
|
20230817,110200,249722477,904,898,904,898,17
|
|
20230817,110100,249707205,904,904,904,904,0
|
|
20230817,110000,249707205,904,904,904,904,1
|
|
20230817,105900,249706301,898,898,898,898,29
|
|
20230817,105800,249680259,897,897,897,897,755
|
|
20230817,105700,249003024,904,904,904,904,0
|
|
20230817,105600,249003024,904,897,904,897,17
|
|
20230817,105500,248987768,904,904,904,904,1
|
|
20230817,105400,248986864,897,897,897,897,0
|
|
20230817,105300,248986864,897,897,897,897,0
|
|
20230817,105200,248986864,897,899,899,897,10016
|
|
20230817,105100,240002150,905,904,905,904,200
|
|
20230817,105000,239821346,904,904,904,904,0
|
|
20230817,104900,239821346,904,899,904,899,17
|
|
20230817,104800,239806058,904,904,904,904,0
|
|
20230817,104700,239806058,904,904,904,904,0
|
|
20230817,104600,239806058,904,899,904,899,117
|
|
20230817,104500,239700870,904,904,904,904,2
|
|
20230817,104400,239699062,904,904,904,904,1441
|
|
20230817,104300,238396398,905,905,905,905,1
|
|
20230817,104200,238395493,898,900,905,898,156
|
|
20230817,104100,238255110,898,898,898,898,75
|
|
20230817,104000,238187760,900,900,900,900,1863
|
|
20230817,103900,236511060,900,900,900,900,1016
|
|
20230817,103800,235596660,901,901,901,901,0
|
|
20230817,103700,235596660,901,901,901,901,0
|
|
20230817,103600,235596660,901,901,901,901,16
|
|
20230817,103500,235582244,905,900,905,900,1060
|
|
20230817,103400,234628001,900,900,900,900,2125
|
|
20230817,103300,232715501,905,904,905,904,53
|
|
20230817,103200,232667588,897,904,904,897,23
|
|
20230817,103100,232646908,904,904,904,904,0
|
|
20230817,103000,232646908,904,904,904,904,1
|
|
20230817,102900,232646004,898,898,898,898,16
|
|
20230817,102800,232631636,904,904,904,904,0
|
|
20230817,102700,232631636,904,904,904,904,300
|
|
20230817,102600,232360436,898,898,898,898,16
|
|
20230817,102500,232346068,904,904,904,904,0
|
|
20230817,102400,232346068,904,900,904,899,1053
|
|
20230817,102300,231399228,900,900,900,900,1
|
|
20230817,102200,231398328,900,900,900,900,16
|
|
20230817,102100,231383928,900,900,900,900,0
|
|
20230817,102000,231383928,900,900,900,900,0
|
|
20230817,101900,231383928,900,900,900,900,16
|
|
20230817,101800,231369528,907,906,907,906,200
|
|
20230817,101700,231188310,903,903,903,903,2141
|
|
20230817,101600,229254987,903,903,903,903,16
|
|
20230817,101500,229240539,906,906,906,906,0
|
|
20230817,101400,229240539,906,903,906,903,7853
|
|
20230817,101300,222149250,901,901,901,901,30
|
|
20230817,101200,222122220,901,900,901,900,1710
|
|
20230817,101100,220583010,901,901,901,901,334
|
|
20230817,101000,220282076,908,908,908,908,0
|
|
20230817,100900,220282076,908,906,908,901,225
|
|
20230817,100800,220078010,905,905,905,905,16240
|
|
20230817,100700,205380810,905,896,905,896,795
|
|
20230817,100600,204665997,896,896,896,896,2
|
|
20230817,100500,204664205,896,896,896,896,0
|
|
20230817,100400,204664205,896,896,896,896,0
|
|
20230817,100300,204664205,896,897,897,896,3825
|
|
20230817,100200,201236356,898,899,899,898,2303
|
|
20230817,100100,199167679,899,899,899,899,200
|
|
20230817,100000,198987879,900,901,907,900,880
|
|
20230817,095900,198195487,900,901,901,900,514
|
|
20230817,095800,197732873,901,901,901,901,0
|
|
20230817,095700,197732873,901,902,902,901,1611
|
|
20230817,095600,196279862,902,902,902,902,16
|
|
20230817,095500,196265430,909,907,909,907,10000
|
|
20230817,095400,187176866,908,905,908,905,10012
|
|
20230817,095300,178091053,900,900,900,900,100
|
|
20230817,095200,178001053,899,906,906,899,826
|
|
20230817,095100,177256488,906,905,906,905,10
|
|
20230817,095000,177247431,900,900,900,900,3
|
|
20230817,094900,177244731,906,907,907,900,1022
|
|
20230817,094800,176319897,906,902,906,902,1021
|
|
20230817,094700,175396820,900,900,900,900,0
|
|
20230817,094600,175396820,900,901,901,900,28861
|
|
20230817,094500,149401920,901,902,903,901,853
|
|
20230817,094400,148632191,909,906,909,906,10553
|
|
20230817,094300,139045864,907,905,907,905,10000
|
|
20230817,094200,129978473,906,900,906,895,14017
|
|
20230817,094100,117315608,900,900,900,900,0
|
|
20230817,094000,117315608,900,892,900,892,400
|
|
20230817,093900,116956896,890,892,892,890,225
|
|
20230817,093800,116756626,896,896,896,890,1219
|
|
20230817,093700,115671023,889,895,905,889,10116
|
|
20230817,093600,106530943,896,895,899,895,10006
|
|
20230817,093500,97537902,888,886,896,884,10293
|
|
20230817,093400,88340785,886,886,886,886,39
|
|
20230817,093300,88306231,886,886,886,886,1
|
|
20230817,093200,88305345,885,886,886,885,18
|
|
20230817,093100,88289413,886,884,886,882,2551
|
|
20230817,093000,86038682,883,885,885,883,4097
|
|
20230817,092900,82417479,886,890,890,886,18
|
|
20230817,092800,82401511,893,893,893,893,2
|
|
20230817,092700,82399725,892,885,893,885,5854
|
|
20230817,092600,77218569,885,888,893,885,6043
|
|
20230817,092500,71859708,893,893,893,893,0
|
|
20230817,092400,71859708,893,888,893,886,1213
|
|
20230817,092300,70784477,887,887,887,887,40
|
|
20230817,092200,70748997,886,888,888,886,1520
|
|
20230817,092100,69401181,888,888,888,888,0
|
|
20230817,092000,69401181,888,888,888,888,223
|
|
20230817,091900,69203157,888,889,889,888,1059
|
|
20230817,091800,68262543,889,890,890,889,179
|
|
20230817,091700,68103411,889,890,890,889,224
|
|
20230817,091600,67904101,890,891,891,890,1018
|
|
20230817,091500,66998075,890,890,890,890,150
|
|
20230817,091400,66864575,893,896,896,893,5
|
|
20230817,091300,66860101,896,889,896,885,6831
|
|
20230817,091200,60798123,890,892,892,890,38
|
|
20230817,091100,60764283,890,893,893,890,5583
|
|
20230817,091000,55795244,893,890,893,890,602
|
|
20230817,090900,55259035,890,891,891,890,10050
|
|
20230817,090800,46314485,891,893,893,891,7173
|
|
20230817,090700,39922441,894,898,898,894,161
|
|
20230817,090600,39778499,896,896,896,894,35703
|
|
20230817,090500,7809495,896,897,897,896,4071
|
|
20230817,090400,4160754,897,897,897,897,201
|
|
20230817,090300,3980457,896,896,897,896,800
|
|
20230817,090200,3263656,896,899,899,896,3223
|
|
20230817,090100,375194,900,899,900,899,151
|
|
20230817,090000,239295,903,903,903,903,265
|