613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,191000,343623035,838,838,838,838,2004
|
|
20230808,190900,343623035,838,838,838,838,0
|
|
20230808,190800,343623035,838,838,838,838,0
|
|
20230808,190700,343623035,838,838,838,838,0
|
|
20230808,190600,343623035,838,838,838,838,0
|
|
20230808,190500,343623035,838,838,838,838,0
|
|
20230808,190400,343623035,838,838,838,838,0
|
|
20230808,190300,343623035,838,838,838,838,0
|
|
20230808,190200,343623035,838,838,838,838,0
|
|
20230808,190100,343623035,838,838,838,838,0
|
|
20230808,190000,343623035,838,838,838,838,0
|
|
20230808,185900,343623035,838,838,838,838,0
|
|
20230808,185800,343623035,838,838,838,838,0
|
|
20230808,185700,343623035,838,838,838,838,0
|
|
20230808,185600,343623035,838,838,838,838,0
|
|
20230808,185500,343623035,838,838,838,838,0
|
|
20230808,185400,343623035,838,838,838,838,0
|
|
20230808,185300,343623035,838,838,838,838,0
|
|
20230808,185200,343623035,838,838,838,838,0
|
|
20230808,185100,343623035,838,838,838,838,0
|
|
20230808,185000,343623035,838,838,838,838,0
|
|
20230808,184900,343623035,838,838,838,838,0
|
|
20230808,184800,343623035,838,838,838,838,0
|
|
20230808,184700,343623035,838,838,838,838,0
|
|
20230808,184600,343623035,838,838,838,838,0
|
|
20230808,184500,343623035,838,838,838,838,0
|
|
20230808,184400,343623035,838,838,838,838,0
|
|
20230808,184300,343623035,838,838,838,838,0
|
|
20230808,184200,343623035,838,838,838,838,0
|
|
20230808,184100,343623035,838,838,838,838,0
|
|
20230808,184000,343623035,838,838,838,838,2004
|
|
20230808,183900,343623035,838,838,838,838,0
|
|
20230808,183800,343623035,838,838,838,838,0
|
|
20230808,183700,343623035,838,838,838,838,0
|
|
20230808,183600,343623035,838,838,838,838,0
|
|
20230808,183500,343623035,838,838,838,838,0
|
|
20230808,183400,343623035,838,838,838,838,0
|
|
20230808,183300,343623035,838,838,838,838,0
|
|
20230808,183200,343623035,838,838,838,838,0
|
|
20230808,183100,343623035,838,838,838,838,0
|
|
20230808,183000,343623035,838,838,838,838,0
|
|
20230808,182900,343623035,838,838,838,838,0
|
|
20230808,182800,343623035,838,838,838,838,0
|
|
20230808,182700,343623035,838,838,838,838,0
|
|
20230808,182600,343623035,838,838,838,838,0
|
|
20230808,182500,343623035,838,838,838,838,0
|
|
20230808,182400,343623035,838,838,838,838,0
|
|
20230808,182300,343623035,838,838,838,838,0
|
|
20230808,182200,343623035,838,838,838,838,0
|
|
20230808,182100,343623035,838,838,838,838,0
|
|
20230808,182000,343623035,838,838,838,838,0
|
|
20230808,181900,343623035,838,838,838,838,0
|
|
20230808,181800,343623035,838,838,838,838,0
|
|
20230808,181700,343623035,838,838,838,838,0
|
|
20230808,181600,343623035,838,838,838,838,0
|
|
20230808,181500,343623035,838,838,838,838,0
|
|
20230808,181400,343623035,838,838,838,838,0
|
|
20230808,181300,343623035,838,838,838,838,0
|
|
20230808,181200,343623035,838,838,838,838,0
|
|
20230808,181100,343623035,838,838,838,838,0
|
|
20230808,181000,343623035,838,838,838,838,2004
|
|
20230808,180900,343623035,838,838,838,838,0
|
|
20230808,180800,343623035,838,838,838,838,0
|
|
20230808,180700,343623035,838,838,838,838,0
|
|
20230808,180600,343623035,838,838,838,838,0
|
|
20230808,180500,343623035,838,838,838,838,0
|
|
20230808,180400,343623035,838,838,838,838,0
|
|
20230808,180300,343623035,838,838,838,838,0
|
|
20230808,180200,343623035,838,838,838,838,0
|
|
20230808,180100,343623035,838,838,838,838,0
|
|
20230808,180000,343623035,838,838,838,838,0
|
|
20230808,175900,343623035,838,838,838,838,0
|
|
20230808,175800,343623035,838,838,838,838,0
|
|
20230808,175700,343623035,838,838,838,838,0
|
|
20230808,175600,343623035,838,838,838,838,0
|
|
20230808,175500,343623035,838,838,838,838,0
|
|
20230808,175400,343623035,838,838,838,838,0
|
|
20230808,175300,343623035,838,838,838,838,0
|
|
20230808,175200,343623035,838,838,838,838,0
|
|
20230808,175100,343623035,838,838,838,838,0
|
|
20230808,175000,343623035,838,838,838,838,0
|
|
20230808,174900,343623035,838,838,838,838,0
|
|
20230808,174800,343623035,838,838,838,838,0
|
|
20230808,174700,343623035,838,838,838,838,0
|
|
20230808,174600,343623035,838,838,838,838,0
|
|
20230808,174500,343623035,838,838,838,838,0
|
|
20230808,174400,343623035,838,838,838,838,0
|
|
20230808,174300,343623035,838,838,838,838,0
|
|
20230808,174200,343623035,838,838,838,838,0
|
|
20230808,174100,343623035,838,838,838,838,0
|
|
20230808,174000,343623035,838,838,838,838,2004
|
|
20230808,173900,343623035,838,838,838,838,0
|
|
20230808,173800,343623035,838,838,838,838,0
|
|
20230808,173700,343623035,838,838,838,838,0
|
|
20230808,173600,343623035,838,838,838,838,0
|
|
20230808,173500,343623035,838,838,838,838,0
|
|
20230808,173400,343623035,838,838,838,838,0
|
|
20230808,173300,343623035,838,838,838,838,0
|
|
20230808,173200,343623035,838,838,838,838,0
|
|
20230808,173100,343623035,838,838,838,838,0
|
|
20230808,173000,343623035,838,838,838,838,0
|
|
20230808,172900,343623035,838,838,838,838,0
|
|
20230808,172800,343623035,838,838,838,838,0
|
|
20230808,172700,343623035,838,838,838,838,0
|
|
20230808,172600,343623035,838,838,838,838,0
|
|
20230808,172500,343623035,838,838,838,838,0
|
|
20230808,172400,343623035,838,838,838,838,0
|
|
20230808,172300,343623035,838,838,838,838,0
|
|
20230808,172200,343623035,838,838,838,838,0
|
|
20230808,172100,343623035,838,838,838,838,0
|
|
20230808,172000,343623035,838,838,838,838,0
|
|
20230808,171900,343623035,838,838,838,838,0
|
|
20230808,171800,343623035,838,838,838,838,0
|
|
20230808,171700,343623035,838,838,838,838,0
|
|
20230808,171600,343623035,838,838,838,838,0
|
|
20230808,171500,343623035,838,838,838,838,0
|
|
20230808,171400,343623035,838,838,838,838,0
|
|
20230808,171300,343623035,838,838,838,838,0
|
|
20230808,171200,343623035,838,838,838,838,0
|
|
20230808,171100,343623035,838,838,838,838,0
|
|
20230808,171000,343623035,838,838,838,838,2004
|
|
20230808,170900,343623035,838,838,838,838,0
|
|
20230808,170800,343623035,838,838,838,838,0
|
|
20230808,170700,343623035,838,838,838,838,0
|
|
20230808,170600,343623035,838,838,838,838,0
|
|
20230808,170500,343623035,838,838,838,838,0
|
|
20230808,170400,343623035,838,838,838,838,0
|
|
20230808,170300,343623035,838,838,838,838,0
|
|
20230808,170200,343623035,838,838,838,838,0
|
|
20230808,170100,343623035,838,838,838,838,0
|
|
20230808,170000,343623035,838,838,838,838,0
|
|
20230808,165900,343623035,838,838,838,838,0
|
|
20230808,165800,343623035,838,838,838,838,0
|
|
20230808,165700,343623035,838,838,838,838,0
|
|
20230808,165600,343623035,838,838,838,838,0
|
|
20230808,165500,343623035,838,838,838,838,0
|
|
20230808,165400,343623035,838,838,838,838,0
|
|
20230808,165300,343623035,838,838,838,838,0
|
|
20230808,165200,343623035,838,838,838,838,0
|
|
20230808,165100,343623035,838,838,838,838,0
|
|
20230808,165000,343623035,838,838,838,838,0
|
|
20230808,164900,343623035,838,838,838,838,0
|
|
20230808,164800,343623035,838,838,838,838,0
|
|
20230808,164700,343623035,838,838,838,838,0
|
|
20230808,164600,343623035,838,838,838,838,0
|
|
20230808,164500,343623035,838,838,838,838,0
|
|
20230808,164400,343623035,838,838,838,838,0
|
|
20230808,164300,343623035,838,838,838,838,0
|
|
20230808,164200,343623035,838,838,838,838,0
|
|
20230808,164100,343623035,838,838,838,838,0
|
|
20230808,164000,343623035,838,838,838,838,2004
|
|
20230808,163900,343623035,838,838,838,838,0
|
|
20230808,163800,343623035,838,838,838,838,0
|
|
20230808,163700,343623035,838,838,838,838,0
|
|
20230808,163600,343623035,838,838,838,838,0
|
|
20230808,163500,343623035,838,838,838,838,0
|
|
20230808,163400,343623035,838,838,838,838,0
|
|
20230808,163300,343623035,838,838,838,838,0
|
|
20230808,163200,343623035,838,838,838,838,0
|
|
20230808,163100,343623035,838,838,838,838,0
|
|
20230808,163000,343623035,838,838,838,838,0
|
|
20230808,162900,343623035,838,838,838,838,0
|
|
20230808,162800,343623035,838,838,838,838,0
|
|
20230808,162700,343623035,838,838,838,838,0
|
|
20230808,162600,343623035,838,838,838,838,0
|
|
20230808,162500,343623035,838,838,838,838,0
|
|
20230808,162400,343623035,838,838,838,838,0
|
|
20230808,162300,343623035,838,838,838,838,0
|
|
20230808,162200,343623035,838,838,838,838,0
|
|
20230808,162100,343623035,838,838,838,838,0
|
|
20230808,162000,343623035,838,838,838,838,0
|
|
20230808,161900,343623035,838,838,838,838,0
|
|
20230808,161800,343623035,838,838,838,838,0
|
|
20230808,161700,343623035,838,838,838,838,0
|
|
20230808,161600,343623035,838,838,838,838,0
|
|
20230808,161500,343623035,838,838,838,838,0
|
|
20230808,161400,343623035,838,838,838,838,0
|
|
20230808,161300,343623035,838,838,838,838,0
|
|
20230808,161200,343623035,838,838,838,838,0
|
|
20230808,161100,343623035,838,838,838,838,0
|
|
20230808,161000,343623035,838,838,838,838,2004
|
|
20230808,160900,343623035,838,838,838,838,0
|
|
20230808,160800,343623035,838,838,838,838,0
|
|
20230808,160700,343623035,838,838,838,838,0
|
|
20230808,160600,343623035,838,838,838,838,0
|
|
20230808,160500,343623035,838,838,838,838,0
|
|
20230808,160400,343623035,838,838,838,838,0
|
|
20230808,160300,343623035,838,838,838,838,0
|
|
20230808,160200,343623035,838,838,838,838,0
|
|
20230808,160100,343623035,838,838,838,838,0
|
|
20230808,160000,343623035,838,838,838,838,0
|
|
20230808,155900,343623035,838,838,838,838,0
|
|
20230808,155800,343623035,838,838,838,838,0
|
|
20230808,155700,343623035,838,838,838,838,0
|
|
20230808,155600,343623035,838,838,838,838,0
|
|
20230808,155500,343623035,838,838,838,838,0
|
|
20230808,155400,343623035,838,838,838,838,0
|
|
20230808,155300,343623035,838,838,838,838,0
|
|
20230808,155200,343623035,838,838,838,838,0
|
|
20230808,155100,343623035,838,838,838,838,0
|
|
20230808,155000,343623035,838,838,838,838,0
|
|
20230808,154900,343623035,838,838,838,838,0
|
|
20230808,154800,343623035,838,838,838,838,0
|
|
20230808,154700,343623035,838,838,838,838,0
|
|
20230808,154600,343623035,838,838,838,838,0
|
|
20230808,154500,343623035,838,838,838,838,0
|
|
20230808,154400,343623035,838,838,838,838,0
|
|
20230808,154300,343623035,838,838,838,838,0
|
|
20230808,154200,343623035,838,838,838,838,0
|
|
20230808,154100,343623035,838,838,838,838,0
|
|
20230808,154000,343623035,838,838,838,838,2004
|
|
20230808,153900,343623035,838,838,838,838,0
|
|
20230808,153800,343623035,838,838,838,838,0
|
|
20230808,153700,343623035,838,838,838,838,0
|
|
20230808,153600,343623035,838,838,838,838,0
|
|
20230808,153500,343623035,838,838,838,838,0
|
|
20230808,153400,343623035,838,838,838,838,0
|
|
20230808,153300,343623035,838,838,838,838,0
|
|
20230808,153200,343623035,838,838,838,838,0
|
|
20230808,153100,343623035,838,838,838,838,0
|
|
20230808,153000,343623035,838,838,838,838,2004
|
|
20230808,152900,341943683,841,841,841,841,0
|
|
20230808,152800,341943683,841,841,841,841,0
|
|
20230808,152700,341943683,841,841,841,841,0
|
|
20230808,152600,341943683,841,841,841,841,0
|
|
20230808,152500,341943683,841,841,841,841,0
|
|
20230808,152400,341943683,841,841,841,841,0
|
|
20230808,152300,341943683,841,841,841,841,0
|
|
20230808,152200,341943683,841,841,841,841,0
|
|
20230808,152100,341943683,841,841,841,841,0
|
|
20230808,152000,341943683,841,841,841,841,0
|
|
20230808,151900,341943683,841,841,841,841,1
|
|
20230808,151800,341942842,841,841,841,841,1
|
|
20230808,151700,341942001,834,837,837,834,6839
|
|
20230808,151600,336229079,843,843,843,843,3
|
|
20230808,151500,336226550,846,846,846,846,0
|
|
20230808,151400,336226550,846,846,846,846,0
|
|
20230808,151300,336226550,846,837,846,837,3400
|
|
20230808,151200,333380741,837,837,837,837,32
|
|
20230808,151100,333353957,846,846,846,846,2
|
|
20230808,151000,333352265,839,839,839,839,0
|
|
20230808,150900,333352265,839,839,839,839,0
|
|
20230808,150800,333352265,839,839,839,839,3704
|
|
20230808,150700,330244609,838,838,838,838,1473
|
|
20230808,150600,329010235,836,836,836,836,10
|
|
20230808,150500,329001875,836,836,836,836,0
|
|
20230808,150400,329001875,836,836,836,836,0
|
|
20230808,150300,329001875,836,839,839,836,109
|
|
20230808,150200,328910451,839,839,839,839,0
|
|
20230808,150100,328910451,839,839,839,839,27
|
|
20230808,150000,328887798,839,836,839,836,21
|
|
20230808,145900,328870239,837,837,837,837,0
|
|
20230808,145800,328870239,837,837,837,837,0
|
|
20230808,145700,328870239,837,837,837,837,2830
|
|
20230808,145600,326501529,837,837,837,837,478
|
|
20230808,145500,326101443,837,837,837,837,1606
|
|
20230808,145400,324757221,838,838,838,838,11
|
|
20230808,145300,324748003,839,838,839,838,1801
|
|
20230808,145200,323238764,840,838,840,838,2559
|
|
20230808,145100,321094320,839,839,839,839,7
|
|
20230808,145000,321088447,839,840,840,838,12936
|
|
20230808,144900,310230968,840,840,840,840,0
|
|
20230808,144800,310230968,840,840,840,840,0
|
|
20230808,144700,310230968,840,840,840,840,3999
|
|
20230808,144600,306871808,840,840,840,840,6616
|
|
20230808,144500,301314368,842,842,842,842,0
|
|
20230808,144400,301314368,842,842,842,840,10872
|
|
20230808,144300,292177719,843,843,843,843,0
|
|
20230808,144200,292177719,843,843,843,843,7
|
|
20230808,144100,292171818,843,843,843,843,623
|
|
20230808,144000,291646629,849,849,849,849,0
|
|
20230808,143900,291646629,849,849,849,849,1
|
|
20230808,143800,291645780,842,842,842,842,0
|
|
20230808,143700,291645780,842,843,843,842,3000
|
|
20230808,143600,289119410,844,844,844,844,0
|
|
20230808,143500,289119410,844,844,844,844,500
|
|
20230808,143400,288697410,844,844,844,844,200
|
|
20230808,143300,288528610,844,845,845,844,3570
|
|
20230808,143200,285515164,845,847,847,845,5000
|
|
20230808,143100,281281936,851,851,851,851,0
|
|
20230808,143000,281281936,851,851,851,851,39
|
|
20230808,142900,281248747,851,851,851,851,0
|
|
20230808,142800,281248747,851,851,851,851,0
|
|
20230808,142700,281248747,851,851,851,851,0
|
|
20230808,142600,281248747,851,851,851,851,0
|
|
20230808,142500,281248747,851,851,851,851,1
|
|
20230808,142400,281247896,853,853,853,853,0
|
|
20230808,142300,281247896,853,853,853,853,0
|
|
20230808,142200,281247896,853,853,853,853,0
|
|
20230808,142100,281247896,853,853,853,853,1
|
|
20230808,142000,281247043,853,853,853,853,0
|
|
20230808,141900,281247043,853,853,853,853,1
|
|
20230808,141800,281246190,847,847,847,847,0
|
|
20230808,141700,281246190,847,847,847,847,0
|
|
20230808,141600,281246190,847,847,847,847,0
|
|
20230808,141500,281246190,847,847,847,847,0
|
|
20230808,141400,281246190,847,847,847,847,0
|
|
20230808,141300,281246190,847,848,848,847,12
|
|
20230808,141200,281236025,858,858,858,858,0
|
|
20230808,141100,281236025,858,858,858,858,0
|
|
20230808,141000,281236025,858,858,858,858,0
|
|
20230808,140900,281236025,858,858,858,858,0
|
|
20230808,140800,281236025,858,858,858,858,0
|
|
20230808,140700,281236025,858,858,858,858,0
|
|
20230808,140600,281236025,858,858,858,858,0
|
|
20230808,140500,281236025,858,858,858,858,0
|
|
20230808,140400,281236025,858,858,858,858,0
|
|
20230808,140300,281236025,858,858,858,858,0
|
|
20230808,140200,281236025,858,858,858,858,0
|
|
20230808,140100,281236025,858,858,858,858,0
|
|
20230808,140000,281236025,858,858,858,858,0
|
|
20230808,135900,281236025,858,858,858,858,50
|
|
20230808,135800,281193125,860,860,860,860,530
|
|
20230808,135700,280737325,861,848,861,848,9332
|
|
20230808,135600,272749341,842,842,842,842,0
|
|
20230808,135500,272749341,842,848,848,842,466
|
|
20230808,135400,272356909,848,848,848,848,0
|
|
20230808,135300,272356909,848,848,848,848,0
|
|
20230808,135200,272356909,848,848,848,848,0
|
|
20230808,135100,272356909,848,848,848,848,0
|
|
20230808,135000,272356909,848,848,848,848,0
|
|
20230808,134900,272356909,848,848,848,848,0
|
|
20230808,134800,272356909,848,848,848,848,0
|
|
20230808,134700,272356909,848,848,848,848,0
|
|
20230808,134600,272356909,848,848,848,848,0
|
|
20230808,134500,272356909,848,848,848,848,2
|
|
20230808,134400,272355213,847,842,847,841,2001
|
|
20230808,134300,270671516,842,846,847,842,3100
|
|
20230808,134200,268056596,847,847,847,847,0
|
|
20230808,134100,268056596,847,847,847,847,0
|
|
20230808,134000,268056596,847,847,847,847,0
|
|
20230808,133900,268056596,847,847,847,847,0
|
|
20230808,133800,268056596,847,847,847,847,80
|
|
20230808,133700,267988836,848,848,848,848,0
|
|
20230808,133600,267988836,848,848,848,848,1
|
|
20230808,133500,267987988,843,843,843,843,995
|
|
20230808,133400,267149203,849,849,849,849,0
|
|
20230808,133300,267149203,849,849,849,849,0
|
|
20230808,133200,267149203,849,849,849,849,0
|
|
20230808,133100,267149203,849,849,849,849,0
|
|
20230808,133000,267149203,849,849,849,849,0
|
|
20230808,132900,267149203,849,849,849,849,0
|
|
20230808,132800,267149203,849,849,849,849,100
|
|
20230808,132700,267064303,844,844,844,844,0
|
|
20230808,132600,267064303,844,844,844,844,1
|
|
20230808,132500,267063459,849,849,849,849,0
|
|
20230808,132400,267063459,849,849,849,849,0
|
|
20230808,132300,267063459,849,849,849,849,1020
|
|
20230808,132200,266197479,849,849,849,849,0
|
|
20230808,132100,266197479,849,849,849,849,0
|
|
20230808,132000,266197479,849,849,849,849,0
|
|
20230808,131900,266197479,849,849,849,849,0
|
|
20230808,131800,266197479,849,849,849,849,10
|
|
20230808,131700,266188989,849,843,849,843,3
|
|
20230808,131600,266186454,843,843,843,843,300
|
|
20230808,131500,265933554,852,852,852,852,0
|
|
20230808,131400,265933554,852,852,852,852,0
|
|
20230808,131300,265933554,852,852,852,852,0
|
|
20230808,131200,265933554,852,852,852,852,0
|
|
20230808,131100,265933554,852,852,852,852,0
|
|
20230808,131000,265933554,852,852,852,852,0
|
|
20230808,130900,265933554,852,847,852,842,11123
|
|
20230808,130800,256544260,847,847,847,847,3838
|
|
20230808,130700,253293474,847,847,847,847,0
|
|
20230808,130600,253293474,847,847,847,847,1000
|
|
20230808,130500,252446474,847,847,847,847,1180
|
|
20230808,130400,251447014,847,847,847,847,199
|
|
20230808,130300,251278461,847,847,847,847,0
|
|
20230808,130200,251278461,847,847,847,847,0
|
|
20230808,130100,251278461,847,849,849,847,5000
|
|
20230808,130000,247041652,852,852,852,852,0
|
|
20230808,125900,247041652,852,852,852,852,0
|
|
20230808,125800,247041652,852,852,852,852,0
|
|
20230808,125700,247041652,852,852,852,852,1001
|
|
20230808,125600,246188800,852,852,852,852,121
|
|
20230808,125500,246085708,859,859,859,859,0
|
|
20230808,125400,246085708,859,859,859,859,0
|
|
20230808,125300,246085708,859,859,859,859,0
|
|
20230808,125200,246085708,859,859,859,859,1
|
|
20230808,125100,246084849,849,849,849,849,0
|
|
20230808,125000,246084849,849,851,851,849,1000
|
|
20230808,124900,245234725,851,852,852,851,240
|
|
20230808,124800,245030484,855,855,855,855,0
|
|
20230808,124700,245030484,855,855,855,855,1
|
|
20230808,124600,245029629,851,851,851,851,100
|
|
20230808,124500,244944529,851,855,855,851,518
|
|
20230808,124400,244503639,855,855,855,855,10
|
|
20230808,124300,244495089,854,854,854,854,600
|
|
20230808,124200,243982689,855,855,855,855,356
|
|
20230808,124100,243678309,855,855,855,855,0
|
|
20230808,124000,243678309,855,857,861,855,4021
|
|
20230808,123900,240240308,855,855,855,855,0
|
|
20230808,123800,240240308,855,855,855,855,0
|
|
20230808,123700,240240308,855,855,855,855,0
|
|
20230808,123600,240240308,855,855,855,855,0
|
|
20230808,123500,240240308,855,855,855,855,6
|
|
20230808,123400,240235178,859,859,859,859,754
|
|
20230808,123300,239587492,859,859,859,859,0
|
|
20230808,123200,239587492,859,857,860,857,36
|
|
20230808,123100,239556608,861,861,861,861,0
|
|
20230808,123000,239556608,861,861,861,861,0
|
|
20230808,122900,239556608,861,861,861,861,0
|
|
20230808,122800,239556608,861,855,861,855,4301
|
|
20230808,122700,235879247,860,860,860,860,300
|
|
20230808,122600,235621247,860,860,860,860,0
|
|
20230808,122500,235621247,860,860,860,859,1020
|
|
20230808,122400,234744049,860,860,860,860,0
|
|
20230808,122300,234744049,860,857,860,857,35
|
|
20230808,122200,234713997,860,860,860,860,0
|
|
20230808,122100,234713997,860,857,860,857,16
|
|
20230808,122000,234700282,860,860,860,860,1050
|
|
20230808,121900,233797282,862,862,862,862,0
|
|
20230808,121800,233797282,862,862,862,862,0
|
|
20230808,121700,233797282,862,862,862,862,0
|
|
20230808,121600,233797282,862,862,862,862,0
|
|
20230808,121500,233797282,862,859,862,859,502
|
|
20230808,121400,233366061,859,857,859,857,81
|
|
20230808,121300,233296642,857,857,857,857,0
|
|
20230808,121200,233296642,857,857,857,857,1644
|
|
20230808,121100,231887734,859,859,859,859,0
|
|
20230808,121000,231887734,859,859,859,859,0
|
|
20230808,120900,231887734,859,859,859,859,0
|
|
20230808,120800,231887734,859,859,859,859,0
|
|
20230808,120700,231887734,859,859,859,859,0
|
|
20230808,120600,231887734,859,859,859,859,0
|
|
20230808,120500,231887734,859,859,859,859,0
|
|
20230808,120400,231887734,859,859,859,859,0
|
|
20230808,120300,231887734,859,859,859,859,0
|
|
20230808,120200,231887734,859,859,859,859,1
|
|
20230808,120100,231886875,853,854,854,853,11
|
|
20230808,120000,231877482,856,856,856,856,0
|
|
20230808,115900,231877482,856,856,856,856,0
|
|
20230808,115800,231877482,856,856,856,856,0
|
|
20230808,115700,231877482,856,856,856,856,0
|
|
20230808,115600,231877482,856,856,856,856,0
|
|
20230808,115500,231877482,856,856,856,856,0
|
|
20230808,115400,231877482,856,856,856,856,0
|
|
20230808,115300,231877482,856,856,856,856,0
|
|
20230808,115200,231877482,856,856,856,856,0
|
|
20230808,115100,231877482,856,856,856,856,0
|
|
20230808,115000,231877482,856,856,856,856,1
|
|
20230808,114900,231876626,855,855,855,855,423
|
|
20230808,114800,231514961,855,855,855,855,200
|
|
20230808,114700,231343961,857,857,857,857,0
|
|
20230808,114600,231343961,857,856,857,856,201
|
|
20230808,114500,231171713,856,856,856,856,1
|
|
20230808,114400,231170857,854,854,854,854,1
|
|
20230808,114300,231170003,853,853,853,853,0
|
|
20230808,114200,231170003,853,853,853,853,1000
|
|
20230808,114100,230317003,852,852,852,852,0
|
|
20230808,114000,230317003,852,852,852,852,0
|
|
20230808,113900,230317003,852,852,852,852,0
|
|
20230808,113800,230317003,852,852,852,852,0
|
|
20230808,113700,230317003,852,855,855,852,3000
|
|
20230808,113600,227756529,860,860,860,860,1833
|
|
20230808,113500,226180149,860,863,863,860,631
|
|
20230808,113400,225637340,864,864,864,864,35
|
|
20230808,113300,225607100,864,862,864,862,2985
|
|
20230808,113200,223030375,864,864,864,864,241
|
|
20230808,113100,222822151,866,853,866,853,75000
|
|
20230808,113000,157903796,853,853,853,853,0
|
|
20230808,112900,157903796,853,849,853,849,4597
|
|
20230808,112800,154000938,849,849,849,849,1
|
|
20230808,112700,154000089,847,847,847,847,0
|
|
20230808,112600,154000089,847,849,849,847,59
|
|
20230808,112500,153950072,845,845,845,845,999
|
|
20230808,112400,153105917,845,845,845,845,0
|
|
20230808,112300,153105917,845,845,845,845,0
|
|
20230808,112200,153105917,845,845,845,845,0
|
|
20230808,112100,153105917,845,845,845,845,0
|
|
20230808,112000,153105917,845,845,845,845,0
|
|
20230808,111900,153105917,845,845,845,845,0
|
|
20230808,111800,153105917,845,845,845,845,0
|
|
20230808,111700,153105917,845,847,847,845,5000
|
|
20230808,111600,148874187,847,847,847,847,0
|
|
20230808,111500,148874187,847,847,847,847,0
|
|
20230808,111400,148874187,847,847,847,847,1000
|
|
20230808,111300,148027187,850,850,850,850,0
|
|
20230808,111200,148027187,850,850,850,850,1
|
|
20230808,111100,148026337,847,847,847,847,33
|
|
20230808,111000,147998386,847,847,847,847,0
|
|
20230808,110900,147998386,847,847,847,847,11
|
|
20230808,110800,147989069,854,854,854,854,0
|
|
20230808,110700,147989069,854,854,854,854,0
|
|
20230808,110600,147989069,854,854,854,854,0
|
|
20230808,110500,147989069,854,854,854,854,0
|
|
20230808,110400,147989069,854,854,854,854,1
|
|
20230808,110300,147988215,848,848,848,848,39
|
|
20230808,110200,147955143,857,855,857,855,72
|
|
20230808,110100,147893544,855,855,855,855,0
|
|
20230808,110000,147893544,855,855,857,855,1990
|
|
20230808,105900,146191908,855,855,855,855,1000
|
|
20230808,105800,145336908,855,852,855,852,1000
|
|
20230808,105700,144482018,853,853,853,853,0
|
|
20230808,105600,144482018,853,853,853,853,0
|
|
20230808,105500,144482018,853,853,853,853,0
|
|
20230808,105400,144482018,853,853,853,853,0
|
|
20230808,105300,144482018,853,849,853,847,1251
|
|
20230808,105200,143421112,855,855,855,855,0
|
|
20230808,105100,143421112,855,849,855,849,4
|
|
20230808,105000,143417710,854,854,854,854,0
|
|
20230808,104900,143417710,854,854,854,854,1170
|
|
20230808,104800,142418530,854,852,854,852,35
|
|
20230808,104700,142388648,846,846,846,846,1000
|
|
20230808,104600,141542648,854,854,854,854,0
|
|
20230808,104500,141542648,854,854,854,854,0
|
|
20230808,104400,141542648,854,852,854,852,87
|
|
20230808,104300,141468522,851,851,851,851,4999
|
|
20230808,104200,137214373,851,849,851,849,61
|
|
20230808,104100,137162570,849,849,849,849,0
|
|
20230808,104000,137162570,849,849,849,849,0
|
|
20230808,103900,137162570,849,849,849,849,0
|
|
20230808,103800,137162570,849,849,849,849,1
|
|
20230808,103700,137161721,849,849,849,849,0
|
|
20230808,103600,137161721,849,849,849,849,0
|
|
20230808,103500,137161721,849,849,849,849,3776
|
|
20230808,103400,133955897,845,845,845,845,500
|
|
20230808,103300,133533397,842,842,842,842,12
|
|
20230808,103200,133523293,847,844,847,844,7944
|
|
20230808,103100,126817405,844,844,844,844,0
|
|
20230808,103000,126817405,844,844,844,844,1
|
|
20230808,102900,126816561,840,840,840,840,251
|
|
20230808,102800,126605721,840,840,840,840,300
|
|
20230808,102700,126353721,840,840,840,840,0
|
|
20230808,102600,126353721,840,840,845,840,713
|
|
20230808,102500,125754771,840,840,840,840,0
|
|
20230808,102400,125754771,840,840,840,840,0
|
|
20230808,102300,125754771,840,840,840,840,100
|
|
20230808,102200,125670771,845,845,845,845,0
|
|
20230808,102100,125670771,845,845,845,845,21
|
|
20230808,102000,125653026,845,840,845,840,828
|
|
20230808,101900,124957501,845,845,845,845,0
|
|
20230808,101800,124957501,845,845,845,845,1
|
|
20230808,101700,124956656,840,840,840,840,0
|
|
20230808,101600,124956656,840,840,840,840,13
|
|
20230808,101500,124945736,845,845,845,845,0
|
|
20230808,101400,124945736,845,845,845,845,1
|
|
20230808,101300,124944891,841,841,841,841,0
|
|
20230808,101200,124944891,841,846,846,841,9958
|
|
20230808,101100,116532198,845,845,845,845,0
|
|
20230808,101000,116532198,845,845,845,845,0
|
|
20230808,100900,116532198,845,846,846,845,1634
|
|
20230808,100800,115150138,846,846,846,845,624
|
|
20230808,100700,114622485,846,846,846,846,270
|
|
20230808,100600,114394065,847,847,847,847,0
|
|
20230808,100500,114394065,847,847,847,847,4200
|
|
20230808,100400,110836665,847,843,847,843,163
|
|
20230808,100300,110698632,850,850,850,850,0
|
|
20230808,100200,110698632,850,850,850,850,0
|
|
20230808,100100,110698632,850,850,850,850,0
|
|
20230808,100000,110698632,850,850,850,850,0
|
|
20230808,095900,110698632,850,850,850,850,0
|
|
20230808,095800,110698632,850,850,850,850,19
|
|
20230808,095700,110682482,852,852,852,852,0
|
|
20230808,095600,110682482,852,852,852,852,0
|
|
20230808,095500,110682482,852,852,852,852,0
|
|
20230808,095400,110682482,852,852,852,852,0
|
|
20230808,095300,110682482,852,852,852,852,24
|
|
20230808,095200,110662034,854,854,854,854,0
|
|
20230808,095100,110662034,854,854,854,854,0
|
|
20230808,095000,110662034,854,854,854,854,0
|
|
20230808,094900,110662034,854,846,854,846,30
|
|
20230808,094800,110636646,846,843,846,841,558
|
|
20230808,094700,110164839,845,845,845,845,0
|
|
20230808,094600,110164839,845,846,846,845,49
|
|
20230808,094500,110123407,846,846,846,846,23
|
|
20230808,094400,110103949,846,846,846,846,477
|
|
20230808,094300,109700407,853,853,853,853,10
|
|
20230808,094200,109691877,853,853,853,853,0
|
|
20230808,094100,109691877,853,853,853,853,0
|
|
20230808,094000,109691877,853,853,853,853,3010
|
|
20230808,093900,107124347,853,845,853,845,12566
|
|
20230808,093800,96411133,845,856,857,845,2066
|
|
20230808,093700,94658942,859,859,859,859,1
|
|
20230808,093600,94658083,860,855,860,847,5011
|
|
20230808,093500,90373681,849,846,855,846,11669
|
|
20230808,093400,80487314,848,847,848,847,2
|
|
20230808,093300,80485619,847,843,847,843,12894
|
|
20230808,093200,69597668,844,847,847,844,4194
|
|
20230808,093100,66050188,847,842,847,842,385
|
|
20230808,093000,65725263,842,840,843,840,112
|
|
20230808,092900,65630978,837,837,837,837,0
|
|
20230808,092800,65630978,837,837,837,837,20
|
|
20230808,092700,65614238,836,836,836,836,0
|
|
20230808,092600,65614238,836,836,836,836,7
|
|
20230808,092500,65608386,838,838,838,838,0
|
|
20230808,092400,65608386,838,840,840,838,1030
|
|
20230808,092300,64745186,848,848,848,848,0
|
|
20230808,092200,64745186,848,838,848,838,2223
|
|
20230808,092100,62881230,838,836,841,836,5561
|
|
20230808,092000,58226354,836,836,836,835,8321
|
|
20230808,091900,51276457,836,836,836,836,0
|
|
20230808,091800,51276457,836,836,841,835,5576
|
|
20230808,091700,46615178,836,839,839,836,6836
|
|
20230808,091600,40893347,840,840,841,840,212
|
|
20230808,091500,40715186,846,845,846,845,531
|
|
20230808,091400,40266290,845,845,845,845,260
|
|
20230808,091300,40046590,848,840,848,837,1002
|
|
20230808,091200,39204707,848,841,850,837,418
|
|
20230808,091100,38853414,841,841,841,841,1
|
|
20230808,091000,38852573,855,848,855,843,18447
|
|
20230808,090900,23220262,855,860,860,849,1559
|
|
20230808,090800,21896067,853,863,863,853,12118
|
|
20230808,090700,11439413,868,868,868,868,633
|
|
20230808,090600,10889969,855,855,855,855,2576
|
|
20230808,090500,8687489,855,854,855,854,106
|
|
20230808,090400,8596885,854,854,854,849,103
|
|
20230808,090300,8509423,849,856,856,848,5270
|
|
20230808,090200,4026993,849,849,849,849,0
|
|
20230808,090100,4026993,849,859,860,849,1217
|
|
20230808,090000,2982883,859,861,879,859,3442
|