615 lines
26 KiB
CSV
615 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191200,161490183,474,474,474,474,3675
|
|
20230809,191100,161490183,474,474,474,474,0
|
|
20230809,191000,161490183,474,474,474,474,0
|
|
20230809,190900,161490183,474,474,474,474,0
|
|
20230809,190800,161490183,474,474,474,474,0
|
|
20230809,190700,161490183,474,474,474,474,0
|
|
20230809,190600,161490183,474,474,474,474,0
|
|
20230809,190500,161490183,474,474,474,474,0
|
|
20230809,190400,161490183,474,474,474,474,0
|
|
20230809,190300,161490183,474,474,474,474,0
|
|
20230809,190200,161490183,474,474,474,474,0
|
|
20230809,190100,161490183,474,474,474,474,0
|
|
20230809,190000,161490183,474,474,474,474,0
|
|
20230809,185900,161490183,474,474,474,474,0
|
|
20230809,185800,161490183,474,474,474,474,0
|
|
20230809,185700,161490183,474,474,474,474,0
|
|
20230809,185600,161490183,474,474,474,474,0
|
|
20230809,185500,161490183,474,474,474,474,0
|
|
20230809,185400,161490183,474,474,474,474,0
|
|
20230809,185300,161490183,474,474,474,474,0
|
|
20230809,185200,161490183,474,474,474,474,0
|
|
20230809,185100,161490183,474,474,474,474,0
|
|
20230809,185000,161490183,474,474,474,474,0
|
|
20230809,184900,161490183,474,474,474,474,0
|
|
20230809,184800,161490183,474,474,474,474,0
|
|
20230809,184700,161490183,474,474,474,474,0
|
|
20230809,184600,161490183,474,474,474,474,0
|
|
20230809,184500,161490183,474,474,474,474,0
|
|
20230809,184400,161490183,474,474,474,474,0
|
|
20230809,184300,161490183,474,474,474,474,0
|
|
20230809,184200,161490183,474,474,474,474,3675
|
|
20230809,184100,161490183,474,474,474,474,0
|
|
20230809,184000,161490183,474,474,474,474,0
|
|
20230809,183900,161490183,474,474,474,474,0
|
|
20230809,183800,161490183,474,474,474,474,0
|
|
20230809,183700,161490183,474,474,474,474,0
|
|
20230809,183600,161490183,474,474,474,474,0
|
|
20230809,183500,161490183,474,474,474,474,0
|
|
20230809,183400,161490183,474,474,474,474,0
|
|
20230809,183300,161490183,474,474,474,474,0
|
|
20230809,183200,161490183,474,474,474,474,0
|
|
20230809,183100,161490183,474,474,474,474,0
|
|
20230809,183000,161490183,474,474,474,474,0
|
|
20230809,182900,161490183,474,474,474,474,0
|
|
20230809,182800,161490183,474,474,474,474,0
|
|
20230809,182700,161490183,474,474,474,474,0
|
|
20230809,182600,161490183,474,474,474,474,0
|
|
20230809,182500,161490183,474,474,474,474,0
|
|
20230809,182400,161490183,474,474,474,474,0
|
|
20230809,182300,161490183,474,474,474,474,0
|
|
20230809,182200,161490183,474,474,474,474,0
|
|
20230809,182100,161490183,474,474,474,474,0
|
|
20230809,182000,161490183,474,474,474,474,0
|
|
20230809,181900,161490183,474,474,474,474,0
|
|
20230809,181800,161490183,474,474,474,474,0
|
|
20230809,181700,161490183,474,474,474,474,0
|
|
20230809,181600,161490183,474,474,474,474,0
|
|
20230809,181500,161490183,474,474,474,474,0
|
|
20230809,181400,161490183,474,474,474,474,0
|
|
20230809,181300,161490183,474,474,474,474,0
|
|
20230809,181200,161490183,474,474,474,474,3675
|
|
20230809,181100,161490183,474,474,474,474,0
|
|
20230809,181000,161490183,474,474,474,474,0
|
|
20230809,180900,161490183,474,474,474,474,0
|
|
20230809,180800,161490183,474,474,474,474,0
|
|
20230809,180700,161490183,474,474,474,474,0
|
|
20230809,180600,161490183,474,474,474,474,0
|
|
20230809,180500,161490183,474,474,474,474,0
|
|
20230809,180400,161490183,474,474,474,474,0
|
|
20230809,180300,161490183,474,474,474,474,0
|
|
20230809,180200,161490183,474,474,474,474,0
|
|
20230809,180100,161490183,474,474,474,474,0
|
|
20230809,180000,161490183,474,474,474,474,0
|
|
20230809,175900,161490183,474,474,474,474,0
|
|
20230809,175800,161490183,474,474,474,474,0
|
|
20230809,175700,161490183,474,474,474,474,0
|
|
20230809,175600,161490183,474,474,474,474,0
|
|
20230809,175500,161490183,474,474,474,474,0
|
|
20230809,175400,161490183,474,474,474,474,0
|
|
20230809,175300,161490183,474,474,474,474,0
|
|
20230809,175200,161490183,474,474,474,474,0
|
|
20230809,175100,161490183,474,474,474,474,0
|
|
20230809,175000,161490183,474,474,474,474,0
|
|
20230809,174900,161490183,474,474,474,474,0
|
|
20230809,174800,161490183,474,474,474,474,0
|
|
20230809,174700,161490183,474,474,474,474,0
|
|
20230809,174600,161490183,474,474,474,474,0
|
|
20230809,174500,161490183,474,474,474,474,0
|
|
20230809,174400,161490183,474,474,474,474,0
|
|
20230809,174300,161490183,474,474,474,474,0
|
|
20230809,174200,161490183,474,474,474,474,3675
|
|
20230809,174100,161490183,474,474,474,474,0
|
|
20230809,174000,161490183,474,474,474,474,0
|
|
20230809,173900,161490183,474,474,474,474,0
|
|
20230809,173800,161490183,474,474,474,474,0
|
|
20230809,173700,161490183,474,474,474,474,0
|
|
20230809,173600,161490183,474,474,474,474,0
|
|
20230809,173500,161490183,474,474,474,474,0
|
|
20230809,173400,161490183,474,474,474,474,0
|
|
20230809,173300,161490183,474,474,474,474,0
|
|
20230809,173200,161490183,474,474,474,474,0
|
|
20230809,173100,161490183,474,474,474,474,0
|
|
20230809,173000,161490183,474,474,474,474,0
|
|
20230809,172900,161490183,474,474,474,474,0
|
|
20230809,172800,161490183,474,474,474,474,0
|
|
20230809,172700,161490183,474,474,474,474,0
|
|
20230809,172600,161490183,474,474,474,474,0
|
|
20230809,172500,161490183,474,474,474,474,0
|
|
20230809,172400,161490183,474,474,474,474,0
|
|
20230809,172300,161490183,474,474,474,474,0
|
|
20230809,172200,161490183,474,474,474,474,0
|
|
20230809,172100,161490183,474,474,474,474,0
|
|
20230809,172000,161490183,474,474,474,474,0
|
|
20230809,171900,161490183,474,474,474,474,0
|
|
20230809,171800,161490183,474,474,474,474,0
|
|
20230809,171700,161490183,474,474,474,474,0
|
|
20230809,171600,161490183,474,474,474,474,0
|
|
20230809,171500,161490183,474,474,474,474,0
|
|
20230809,171400,161490183,474,474,474,474,0
|
|
20230809,171300,161490183,474,474,474,474,0
|
|
20230809,171200,161490183,474,474,474,474,3675
|
|
20230809,171100,161490183,474,474,474,474,0
|
|
20230809,171000,161490183,474,474,474,474,0
|
|
20230809,170900,161490183,474,474,474,474,0
|
|
20230809,170800,161490183,474,474,474,474,0
|
|
20230809,170700,161490183,474,474,474,474,0
|
|
20230809,170600,161490183,474,474,474,474,0
|
|
20230809,170500,161490183,474,474,474,474,0
|
|
20230809,170400,161490183,474,474,474,474,0
|
|
20230809,170300,161490183,474,474,474,474,0
|
|
20230809,170200,161490183,474,474,474,474,0
|
|
20230809,170100,161490183,474,474,474,474,0
|
|
20230809,170000,161490183,474,474,474,474,0
|
|
20230809,165900,161490183,474,474,474,474,0
|
|
20230809,165800,161490183,474,474,474,474,0
|
|
20230809,165700,161490183,474,474,474,474,0
|
|
20230809,165600,161490183,474,474,474,474,0
|
|
20230809,165500,161490183,474,474,474,474,0
|
|
20230809,165400,161490183,474,474,474,474,0
|
|
20230809,165300,161490183,474,474,474,474,0
|
|
20230809,165200,161490183,474,474,474,474,0
|
|
20230809,165100,161490183,474,474,474,474,0
|
|
20230809,165000,161490183,474,474,474,474,0
|
|
20230809,164900,161490183,474,474,474,474,0
|
|
20230809,164800,161490183,474,474,474,474,0
|
|
20230809,164700,161490183,474,474,474,474,0
|
|
20230809,164600,161490183,474,474,474,474,0
|
|
20230809,164500,161490183,474,474,474,474,0
|
|
20230809,164400,161490183,474,474,474,474,0
|
|
20230809,164300,161490183,474,474,474,474,0
|
|
20230809,164200,161490183,474,474,474,474,3675
|
|
20230809,164100,161490183,474,474,474,474,0
|
|
20230809,164000,161490183,474,474,474,474,0
|
|
20230809,163900,161490183,474,474,474,474,0
|
|
20230809,163800,161490183,474,474,474,474,0
|
|
20230809,163700,161490183,474,474,474,474,0
|
|
20230809,163600,161490183,474,474,474,474,0
|
|
20230809,163500,161490183,474,474,474,474,0
|
|
20230809,163400,161490183,474,474,474,474,0
|
|
20230809,163300,161490183,474,474,474,474,0
|
|
20230809,163200,161490183,474,474,474,474,0
|
|
20230809,163100,161490183,474,474,474,474,0
|
|
20230809,163000,161490183,474,474,474,474,0
|
|
20230809,162900,161490183,474,474,474,474,0
|
|
20230809,162800,161490183,474,474,474,474,0
|
|
20230809,162700,161490183,474,474,474,474,0
|
|
20230809,162600,161490183,474,474,474,474,0
|
|
20230809,162500,161490183,474,474,474,474,0
|
|
20230809,162400,161490183,474,474,474,474,0
|
|
20230809,162300,161490183,474,474,474,474,0
|
|
20230809,162200,161490183,474,474,474,474,0
|
|
20230809,162100,161490183,474,474,474,474,0
|
|
20230809,162000,161490183,474,474,474,474,0
|
|
20230809,161900,161490183,474,474,474,474,0
|
|
20230809,161800,161490183,474,474,474,474,0
|
|
20230809,161700,161490183,474,474,474,474,0
|
|
20230809,161600,161490183,474,474,474,474,0
|
|
20230809,161500,161490183,474,474,474,474,0
|
|
20230809,161400,161490183,474,474,474,474,0
|
|
20230809,161300,161490183,474,474,474,474,0
|
|
20230809,161200,161490183,474,474,474,474,3675
|
|
20230809,161100,161490183,474,474,474,474,0
|
|
20230809,161000,161490183,474,474,474,474,0
|
|
20230809,160900,161490183,474,474,474,474,0
|
|
20230809,160800,161490183,474,474,474,474,0
|
|
20230809,160700,161490183,474,474,474,474,0
|
|
20230809,160600,161490183,474,474,474,474,0
|
|
20230809,160500,161490183,474,474,474,474,0
|
|
20230809,160400,161490183,474,474,474,474,0
|
|
20230809,160300,161490183,474,474,474,474,0
|
|
20230809,160200,161490183,474,474,474,474,0
|
|
20230809,160100,161490183,474,474,474,474,0
|
|
20230809,160000,161490183,474,474,474,474,0
|
|
20230809,155900,161490183,474,474,474,474,0
|
|
20230809,155800,161490183,474,474,474,474,0
|
|
20230809,155700,161490183,474,474,474,474,0
|
|
20230809,155600,161490183,474,474,474,474,0
|
|
20230809,155500,161490183,474,474,474,474,0
|
|
20230809,155400,161490183,474,474,474,474,0
|
|
20230809,155300,161490183,474,474,474,474,0
|
|
20230809,155200,161490183,474,474,474,474,0
|
|
20230809,155100,161490183,474,474,474,474,0
|
|
20230809,155000,161490183,474,474,474,474,0
|
|
20230809,154900,161490183,474,474,474,474,0
|
|
20230809,154800,161490183,474,474,474,474,0
|
|
20230809,154700,161490183,474,474,474,474,0
|
|
20230809,154600,161490183,474,474,474,474,0
|
|
20230809,154500,161490183,474,474,474,474,0
|
|
20230809,154400,161490183,474,474,474,474,0
|
|
20230809,154300,161490183,474,474,474,474,0
|
|
20230809,154200,161490183,474,474,474,474,3675
|
|
20230809,154100,161490183,474,474,474,474,0
|
|
20230809,154000,161490183,474,474,474,474,0
|
|
20230809,153900,161490183,474,474,474,474,0
|
|
20230809,153800,161490183,474,474,474,474,0
|
|
20230809,153700,161490183,474,474,474,474,0
|
|
20230809,153600,161490183,474,474,474,474,0
|
|
20230809,153500,161490183,474,474,474,474,0
|
|
20230809,153400,161490183,474,474,474,474,0
|
|
20230809,153300,161490183,474,474,474,474,0
|
|
20230809,153200,161490183,474,474,474,474,0
|
|
20230809,153100,161490183,474,474,474,474,0
|
|
20230809,153000,161490183,474,474,474,474,3675
|
|
20230809,152900,159748233,474,474,474,474,0
|
|
20230809,152800,159748233,474,474,474,474,0
|
|
20230809,152700,159748233,474,474,474,474,0
|
|
20230809,152600,159748233,474,474,474,474,0
|
|
20230809,152500,159748233,474,474,474,474,0
|
|
20230809,152400,159748233,474,474,474,474,0
|
|
20230809,152300,159748233,474,474,474,474,0
|
|
20230809,152200,159748233,474,474,474,474,0
|
|
20230809,152100,159748233,474,474,474,474,0
|
|
20230809,152000,159748233,474,474,474,474,0
|
|
20230809,151900,159748233,474,473,474,473,53
|
|
20230809,151800,159723163,473,473,473,473,168
|
|
20230809,151700,159643699,474,474,474,474,0
|
|
20230809,151600,159643699,474,474,474,470,5002
|
|
20230809,151500,157292718,471,473,473,471,38
|
|
20230809,151400,157274818,471,471,471,471,400
|
|
20230809,151300,157086418,473,473,473,473,0
|
|
20230809,151200,157086418,473,473,473,473,0
|
|
20230809,151100,157086418,473,473,473,473,0
|
|
20230809,151000,157086418,473,473,473,473,0
|
|
20230809,150900,157086418,473,473,473,473,2
|
|
20230809,150800,157085472,474,474,474,474,0
|
|
20230809,150700,157085472,474,474,474,474,287
|
|
20230809,150600,156949434,473,473,473,473,990
|
|
20230809,150500,156481164,473,473,473,473,1
|
|
20230809,150400,156480691,473,473,473,473,0
|
|
20230809,150300,156480691,473,471,473,471,1778
|
|
20230809,150200,155643235,471,471,471,471,254
|
|
20230809,150100,155523601,474,474,474,474,0
|
|
20230809,150000,155523601,474,474,474,474,2163
|
|
20230809,145900,154498339,474,474,474,474,1672
|
|
20230809,145800,153705811,474,474,474,474,0
|
|
20230809,145700,153705811,474,474,474,474,1
|
|
20230809,145600,153705337,475,475,475,475,0
|
|
20230809,145500,153705337,475,475,475,475,0
|
|
20230809,145400,153705337,475,475,475,475,0
|
|
20230809,145300,153705337,475,475,475,475,0
|
|
20230809,145200,153705337,475,475,475,475,171
|
|
20230809,145100,153624112,475,475,475,475,0
|
|
20230809,145000,153624112,475,471,475,470,4689
|
|
20230809,144900,151405573,474,473,474,473,5000
|
|
20230809,144800,149035583,474,474,474,474,0
|
|
20230809,144700,149035583,474,474,474,474,0
|
|
20230809,144600,149035583,474,474,474,474,0
|
|
20230809,144500,149035583,474,474,474,474,0
|
|
20230809,144400,149035583,474,474,474,474,0
|
|
20230809,144300,149035583,474,474,474,474,0
|
|
20230809,144200,149035583,474,474,474,474,0
|
|
20230809,144100,149035583,474,474,474,474,0
|
|
20230809,144000,149035583,474,474,474,474,0
|
|
20230809,143900,149035583,474,473,474,473,501
|
|
20230809,143800,148798609,474,474,474,474,1
|
|
20230809,143700,148798135,468,472,472,468,5000
|
|
20230809,143600,146451106,472,472,472,470,10091
|
|
20230809,143500,141705194,472,472,472,472,0
|
|
20230809,143400,141705194,472,472,472,472,1
|
|
20230809,143300,141704722,473,473,473,473,0
|
|
20230809,143200,141704722,473,473,473,473,0
|
|
20230809,143100,141704722,473,473,473,473,444
|
|
20230809,143000,141494710,474,474,474,474,0
|
|
20230809,142900,141494710,474,474,474,474,49
|
|
20230809,142800,141471484,475,474,475,474,572
|
|
20230809,142700,141200139,474,474,474,474,0
|
|
20230809,142600,141200139,474,474,474,474,0
|
|
20230809,142500,141200139,474,474,474,474,0
|
|
20230809,142400,141200139,474,474,474,474,0
|
|
20230809,142300,141200139,474,474,474,474,0
|
|
20230809,142200,141200139,474,474,474,474,0
|
|
20230809,142100,141200139,474,474,474,474,0
|
|
20230809,142000,141200139,474,474,474,474,0
|
|
20230809,141900,141200139,474,474,474,474,0
|
|
20230809,141800,141200139,474,474,474,474,0
|
|
20230809,141700,141200139,474,474,474,474,0
|
|
20230809,141600,141200139,474,474,474,474,0
|
|
20230809,141500,141200139,474,474,474,474,0
|
|
20230809,141400,141200139,474,474,474,474,0
|
|
20230809,141300,141200139,474,474,474,474,1
|
|
20230809,141200,141199665,472,472,472,472,0
|
|
20230809,141100,141199665,472,472,472,472,0
|
|
20230809,141000,141199665,472,472,472,472,1000
|
|
20230809,140900,140727665,472,472,472,472,200
|
|
20230809,140800,140633265,469,469,469,469,0
|
|
20230809,140700,140633265,469,474,474,469,7595
|
|
20230809,140600,137058317,474,475,475,474,276
|
|
20230809,140500,136927455,475,475,475,475,11
|
|
20230809,140400,136922230,476,476,476,476,110
|
|
20230809,140300,136869870,477,477,477,477,0
|
|
20230809,140200,136869870,477,477,477,477,0
|
|
20230809,140100,136869870,477,477,478,477,736
|
|
20230809,140000,136518078,480,480,480,480,0
|
|
20230809,135900,136518078,480,480,480,480,0
|
|
20230809,135800,136518078,480,480,480,480,0
|
|
20230809,135700,136518078,480,480,480,480,0
|
|
20230809,135600,136518078,480,480,480,480,0
|
|
20230809,135500,136518078,480,480,480,480,0
|
|
20230809,135400,136518078,480,480,480,480,0
|
|
20230809,135300,136518078,480,480,480,480,0
|
|
20230809,135200,136518078,480,480,480,480,0
|
|
20230809,135100,136518078,480,480,480,480,0
|
|
20230809,135000,136518078,480,480,480,480,0
|
|
20230809,134900,136518078,480,480,480,480,0
|
|
20230809,134800,136518078,480,480,480,480,200
|
|
20230809,134700,136422078,480,480,480,480,0
|
|
20230809,134600,136422078,480,480,480,480,0
|
|
20230809,134500,136422078,480,480,480,480,0
|
|
20230809,134400,136422078,480,480,480,480,0
|
|
20230809,134300,136422078,480,480,480,480,0
|
|
20230809,134200,136422078,480,480,480,480,0
|
|
20230809,134100,136422078,480,480,480,480,0
|
|
20230809,134000,136422078,480,480,480,480,0
|
|
20230809,133900,136422078,480,480,480,480,0
|
|
20230809,133800,136422078,480,480,480,480,0
|
|
20230809,133700,136422078,480,480,480,480,0
|
|
20230809,133600,136422078,480,480,480,480,0
|
|
20230809,133500,136422078,480,479,480,479,858
|
|
20230809,133400,136010540,479,479,479,479,98
|
|
20230809,133300,135963598,478,478,478,478,0
|
|
20230809,133200,135963598,478,478,478,478,0
|
|
20230809,133100,135963598,478,478,478,478,0
|
|
20230809,133000,135963598,478,478,478,478,0
|
|
20230809,132900,135963598,478,478,478,478,0
|
|
20230809,132800,135963598,478,478,478,478,0
|
|
20230809,132700,135963598,478,478,478,478,1
|
|
20230809,132600,135963120,477,477,477,476,3
|
|
20230809,132500,135961690,480,483,483,479,56
|
|
20230809,132400,135934758,483,483,483,483,100
|
|
20230809,132300,135886458,478,479,479,478,1000
|
|
20230809,132200,135408416,479,479,479,479,5
|
|
20230809,132100,135406021,474,480,480,474,1294
|
|
20230809,132000,134792373,480,480,480,480,0
|
|
20230809,131900,134792373,480,480,480,480,0
|
|
20230809,131800,134792373,480,481,481,480,520
|
|
20230809,131700,134542656,487,483,487,483,1861
|
|
20230809,131600,133642334,480,480,480,480,426
|
|
20230809,131500,133437854,480,483,483,480,1274
|
|
20230809,131400,132826331,483,480,483,480,17158
|
|
20230809,131300,124583377,479,478,479,478,70590
|
|
20230809,131200,90837113,475,475,475,475,5
|
|
20230809,131100,90834738,475,475,475,475,0
|
|
20230809,131000,90834738,475,475,475,475,0
|
|
20230809,130900,90834738,475,475,475,475,2301
|
|
20230809,130800,89741763,475,475,475,475,0
|
|
20230809,130700,89741763,475,475,475,475,10
|
|
20230809,130600,89737013,478,478,478,478,0
|
|
20230809,130500,89737013,478,478,478,478,0
|
|
20230809,130400,89737013,478,478,478,478,0
|
|
20230809,130300,89737013,478,478,478,478,0
|
|
20230809,130200,89737013,478,478,478,478,20
|
|
20230809,130100,89727453,478,478,478,478,0
|
|
20230809,130000,89727453,478,477,478,477,20000
|
|
20230809,125900,80169589,474,477,477,474,667
|
|
20230809,125800,79853233,478,478,478,478,0
|
|
20230809,125700,79853233,478,478,478,478,0
|
|
20230809,125600,79853233,478,478,478,478,0
|
|
20230809,125500,79853233,478,478,478,478,1
|
|
20230809,125400,79852755,473,478,478,473,3530
|
|
20230809,125300,78167794,475,475,475,475,745
|
|
20230809,125200,77813919,478,478,478,478,0
|
|
20230809,125100,77813919,478,478,478,478,0
|
|
20230809,125000,77813919,478,478,478,478,666
|
|
20230809,124900,77495571,478,478,478,478,195
|
|
20230809,124800,77402361,479,479,479,479,1
|
|
20230809,124700,77401882,478,480,480,478,238
|
|
20230809,124600,77288042,480,480,480,480,1556
|
|
20230809,124500,76541162,480,480,480,480,561
|
|
20230809,124400,76271882,480,478,480,478,6097
|
|
20230809,124300,73356816,478,477,478,477,6893
|
|
20230809,124200,70061972,478,474,478,474,22992
|
|
20230809,124100,59105736,474,474,474,474,0
|
|
20230809,124000,59105736,474,473,474,473,13172
|
|
20230809,123900,52871524,473,473,473,473,0
|
|
20230809,123800,52871524,473,473,473,473,0
|
|
20230809,123700,52871524,473,473,473,473,0
|
|
20230809,123600,52871524,473,473,473,473,0
|
|
20230809,123500,52871524,473,473,473,473,0
|
|
20230809,123400,52871524,473,473,473,473,2183
|
|
20230809,123300,51838965,472,472,472,472,0
|
|
20230809,123200,51838965,472,472,472,472,2001
|
|
20230809,123100,50894493,469,469,469,469,0
|
|
20230809,123000,50894493,469,469,469,469,0
|
|
20230809,122900,50894493,469,469,469,469,1
|
|
20230809,122800,50894024,473,473,473,473,0
|
|
20230809,122700,50894024,473,473,473,473,0
|
|
20230809,122600,50894024,473,473,473,473,0
|
|
20230809,122500,50894024,473,473,473,473,0
|
|
20230809,122400,50894024,473,473,473,473,0
|
|
20230809,122300,50894024,473,473,473,473,0
|
|
20230809,122200,50894024,473,473,473,473,0
|
|
20230809,122100,50894024,473,473,473,473,0
|
|
20230809,122000,50894024,473,473,473,473,0
|
|
20230809,121900,50894024,473,473,473,473,0
|
|
20230809,121800,50894024,473,473,473,473,0
|
|
20230809,121700,50894024,473,473,473,473,0
|
|
20230809,121600,50894024,473,473,473,473,0
|
|
20230809,121500,50894024,473,473,473,473,0
|
|
20230809,121400,50894024,473,473,473,473,1
|
|
20230809,121300,50893551,472,472,472,472,1338
|
|
20230809,121200,50262015,473,473,473,473,0
|
|
20230809,121100,50262015,473,473,473,473,0
|
|
20230809,121000,50262015,473,473,473,473,0
|
|
20230809,120900,50262015,473,473,473,473,0
|
|
20230809,120800,50262015,473,473,473,473,0
|
|
20230809,120700,50262015,473,473,473,473,0
|
|
20230809,120600,50262015,473,473,473,473,0
|
|
20230809,120500,50262015,473,473,473,473,0
|
|
20230809,120400,50262015,473,473,473,473,0
|
|
20230809,120300,50262015,473,473,473,473,0
|
|
20230809,120200,50262015,473,473,473,473,0
|
|
20230809,120100,50262015,473,473,473,473,0
|
|
20230809,120000,50262015,473,473,473,473,0
|
|
20230809,115900,50262015,473,473,473,473,0
|
|
20230809,115800,50262015,473,473,473,473,1
|
|
20230809,115700,50261542,467,468,468,467,2000
|
|
20230809,115600,49325918,473,473,473,473,0
|
|
20230809,115500,49325918,473,473,473,473,0
|
|
20230809,115400,49325918,473,473,473,473,0
|
|
20230809,115300,49325918,473,473,473,473,0
|
|
20230809,115200,49325918,473,473,473,473,0
|
|
20230809,115100,49325918,473,473,473,473,0
|
|
20230809,115000,49325918,473,473,473,473,0
|
|
20230809,114900,49325918,473,473,473,473,0
|
|
20230809,114800,49325918,473,473,473,473,0
|
|
20230809,114700,49325918,473,473,473,473,22
|
|
20230809,114600,49315512,468,468,468,468,0
|
|
20230809,114500,49315512,468,468,468,468,0
|
|
20230809,114400,49315512,468,468,468,468,0
|
|
20230809,114300,49315512,468,468,468,468,0
|
|
20230809,114200,49315512,468,468,468,468,0
|
|
20230809,114100,49315512,468,468,468,468,0
|
|
20230809,114000,49315512,468,469,469,468,3000
|
|
20230809,113900,47910695,473,473,473,473,0
|
|
20230809,113800,47910695,473,473,473,473,0
|
|
20230809,113700,47910695,473,473,473,473,0
|
|
20230809,113600,47910695,473,473,473,473,0
|
|
20230809,113500,47910695,473,473,473,473,16
|
|
20230809,113400,47903127,473,473,473,473,0
|
|
20230809,113300,47903127,473,473,473,473,0
|
|
20230809,113200,47903127,473,473,473,473,0
|
|
20230809,113100,47903127,473,473,473,473,0
|
|
20230809,113000,47903127,473,473,473,473,0
|
|
20230809,112900,47903127,473,473,473,473,0
|
|
20230809,112800,47903127,473,473,473,473,0
|
|
20230809,112700,47903127,473,473,473,473,0
|
|
20230809,112600,47903127,473,473,473,473,0
|
|
20230809,112500,47903127,473,473,473,473,0
|
|
20230809,112400,47903127,473,473,473,473,0
|
|
20230809,112300,47903127,473,473,473,473,0
|
|
20230809,112200,47903127,473,473,473,473,0
|
|
20230809,112100,47903127,473,473,473,473,1
|
|
20230809,112000,47902654,468,468,468,468,0
|
|
20230809,111900,47902654,468,468,468,468,0
|
|
20230809,111800,47902654,468,470,470,468,3509
|
|
20230809,111700,46256876,470,470,470,470,0
|
|
20230809,111600,46256876,470,470,470,470,0
|
|
20230809,111500,46256876,470,470,470,470,0
|
|
20230809,111400,46256876,470,470,470,470,0
|
|
20230809,111300,46256876,470,470,470,470,0
|
|
20230809,111200,46256876,470,470,470,470,691
|
|
20230809,111100,45932106,472,472,472,472,0
|
|
20230809,111000,45932106,472,472,472,472,0
|
|
20230809,110900,45932106,472,472,472,472,1
|
|
20230809,110800,45931634,473,473,473,473,0
|
|
20230809,110700,45931634,473,473,473,473,0
|
|
20230809,110600,45931634,473,473,473,473,0
|
|
20230809,110500,45931634,473,473,473,473,2990
|
|
20230809,110400,44517364,473,473,473,473,0
|
|
20230809,110300,44517364,473,469,473,469,2
|
|
20230809,110200,44516422,473,469,473,469,1377
|
|
20230809,110100,43870605,470,470,470,470,0
|
|
20230809,110000,43870605,470,470,470,470,137
|
|
20230809,105900,43806215,470,470,470,470,0
|
|
20230809,105800,43806215,470,470,470,470,1
|
|
20230809,105700,43805745,470,470,470,470,0
|
|
20230809,105600,43805745,470,470,470,470,0
|
|
20230809,105500,43805745,470,470,470,470,0
|
|
20230809,105400,43805745,470,470,470,470,0
|
|
20230809,105300,43805745,470,470,470,470,0
|
|
20230809,105200,43805745,470,470,470,470,0
|
|
20230809,105100,43805745,470,470,470,470,0
|
|
20230809,105000,43805745,470,469,470,469,2
|
|
20230809,104900,43804806,470,470,470,470,890
|
|
20230809,104800,43386506,474,474,474,474,0
|
|
20230809,104700,43386506,474,474,474,474,0
|
|
20230809,104600,43386506,474,474,474,474,0
|
|
20230809,104500,43386506,474,474,474,474,0
|
|
20230809,104400,43386506,474,474,474,474,1941
|
|
20230809,104300,42466472,474,474,474,474,0
|
|
20230809,104200,42466472,474,474,474,474,164
|
|
20230809,104100,42388736,474,474,474,474,0
|
|
20230809,104000,42388736,474,474,474,474,0
|
|
20230809,103900,42388736,474,474,474,474,1
|
|
20230809,103800,42388262,473,473,473,473,206
|
|
20230809,103700,42290824,474,474,474,474,495
|
|
20230809,103600,42056194,474,474,474,474,10
|
|
20230809,103500,42051454,474,473,474,473,3800
|
|
20230809,103400,40251751,474,474,474,474,1
|
|
20230809,103300,40251277,474,470,474,470,2001
|
|
20230809,103200,39310803,470,470,470,470,11
|
|
20230809,103100,39305633,474,474,474,474,0
|
|
20230809,103000,39305633,474,467,474,467,20001
|
|
20230809,102900,29841210,472,472,472,472,0
|
|
20230809,102800,29841210,472,472,472,472,0
|
|
20230809,102700,29841210,472,472,472,472,0
|
|
20230809,102600,29841210,472,472,472,471,700
|
|
20230809,102500,29510845,470,470,472,470,1879
|
|
20230809,102400,28627711,470,470,470,470,141
|
|
20230809,102300,28561441,470,468,470,468,564
|
|
20230809,102200,28296887,469,467,469,467,5000
|
|
20230809,102100,25952284,470,470,470,470,0
|
|
20230809,102000,25952284,470,469,470,469,5011
|
|
20230809,101900,23602114,470,463,470,463,17771
|
|
20230809,101800,15276400,463,463,463,463,0
|
|
20230809,101700,15276400,463,463,463,463,0
|
|
20230809,101600,15276400,463,463,463,463,0
|
|
20230809,101500,15276400,463,463,463,463,0
|
|
20230809,101400,15276400,463,463,463,463,0
|
|
20230809,101300,15276400,463,463,463,463,5
|
|
20230809,101200,15274085,461,461,461,461,0
|
|
20230809,101100,15274085,461,461,461,461,0
|
|
20230809,101000,15274085,461,461,461,461,70
|
|
20230809,100900,15241815,461,461,461,461,4
|
|
20230809,100800,15239971,461,461,461,461,0
|
|
20230809,100700,15239971,461,461,461,461,0
|
|
20230809,100600,15239971,461,461,461,461,0
|
|
20230809,100500,15239971,461,461,461,461,1
|
|
20230809,100400,15239510,462,462,462,462,40
|
|
20230809,100300,15221030,463,462,463,462,1101
|
|
20230809,100200,14712367,460,460,460,460,0
|
|
20230809,100100,14712367,460,460,460,460,0
|
|
20230809,100000,14712367,460,460,460,460,74
|
|
20230809,095900,14678327,460,461,461,460,5510
|
|
20230809,095800,12142786,461,458,461,458,10601
|
|
20230809,095700,7270561,454,454,454,454,0
|
|
20230809,095600,7270561,454,454,454,454,0
|
|
20230809,095500,7270561,454,454,454,454,0
|
|
20230809,095400,7270561,454,454,454,454,0
|
|
20230809,095300,7270561,454,454,454,454,1
|
|
20230809,095200,7270107,455,455,455,455,0
|
|
20230809,095100,7270107,455,455,455,455,4
|
|
20230809,095000,7268287,458,458,458,458,0
|
|
20230809,094900,7268287,458,458,458,458,1
|
|
20230809,094800,7267829,458,458,458,458,2
|
|
20230809,094700,7266913,459,459,459,459,0
|
|
20230809,094600,7266913,459,459,459,459,1
|
|
20230809,094500,7266454,454,454,454,454,1
|
|
20230809,094400,7266000,460,460,460,456,3
|
|
20230809,094300,7264624,460,456,460,456,3
|
|
20230809,094200,7263252,460,455,460,455,3175
|
|
20230809,094100,5809513,456,456,456,456,323
|
|
20230809,094000,5662225,457,457,457,457,0
|
|
20230809,093900,5662225,457,457,457,457,0
|
|
20230809,093800,5662225,457,457,457,457,598
|
|
20230809,093700,5388939,457,457,457,457,0
|
|
20230809,093600,5388939,457,457,457,457,2
|
|
20230809,093500,5388025,458,458,458,458,10
|
|
20230809,093400,5383445,457,457,457,457,18
|
|
20230809,093300,5375219,458,458,458,458,0
|
|
20230809,093200,5375219,458,457,458,457,510
|
|
20230809,093100,5142139,456,456,456,456,1
|
|
20230809,093000,5141683,457,456,457,455,39
|
|
20230809,092900,5123910,455,455,455,455,11
|
|
20230809,092800,5118905,457,456,457,456,1000
|
|
20230809,092700,4662406,457,457,457,457,0
|
|
20230809,092600,4662406,457,457,457,457,50
|
|
20230809,092500,4639556,457,457,457,457,0
|
|
20230809,092400,4639556,457,457,457,457,0
|
|
20230809,092300,4639556,457,457,457,457,0
|
|
20230809,092200,4639556,457,457,457,457,0
|
|
20230809,092100,4639556,457,457,457,457,1
|
|
20230809,092000,4639099,454,454,454,454,441
|
|
20230809,091900,4438885,455,454,455,454,14
|
|
20230809,091800,4432517,455,455,455,455,50
|
|
20230809,091700,4409767,456,456,456,456,0
|
|
20230809,091600,4409767,456,455,456,455,33
|
|
20230809,091500,4394742,455,455,455,455,0
|
|
20230809,091400,4394742,455,455,455,455,0
|
|
20230809,091300,4394742,455,455,455,455,138
|
|
20230809,091200,4331952,455,455,455,455,1
|
|
20230809,091100,4331497,455,455,455,455,70
|
|
20230809,091000,4299647,455,455,455,455,1
|
|
20230809,090900,4299192,453,453,453,453,0
|
|
20230809,090800,4299192,453,453,453,453,1
|
|
20230809,090700,4298739,456,456,456,456,30
|
|
20230809,090600,4285059,454,454,454,454,0
|
|
20230809,090500,4285059,454,454,454,454,3001
|
|
20230809,090400,2922605,454,454,454,454,18
|
|
20230809,090300,2914433,458,459,459,458,6
|
|
20230809,090200,2911680,459,456,460,456,1177
|
|
20230809,090100,2371342,460,457,460,456,1900
|
|
20230809,090000,1501387,457,450,457,450,3303
|