617 lines
26 KiB
CSV
617 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191400,58599984,793,793,793,793,1748
|
|
20230809,191300,58599984,793,793,793,793,0
|
|
20230809,191200,58599984,793,793,793,793,0
|
|
20230809,191100,58599984,793,793,793,793,0
|
|
20230809,191000,58599984,793,793,793,793,0
|
|
20230809,190900,58599984,793,793,793,793,0
|
|
20230809,190800,58599984,793,793,793,793,0
|
|
20230809,190700,58599984,793,793,793,793,0
|
|
20230809,190600,58599984,793,793,793,793,0
|
|
20230809,190500,58599984,793,793,793,793,0
|
|
20230809,190400,58599984,793,793,793,793,0
|
|
20230809,190300,58599984,793,793,793,793,0
|
|
20230809,190200,58599984,793,793,793,793,0
|
|
20230809,190100,58599984,793,793,793,793,0
|
|
20230809,190000,58599984,793,793,793,793,0
|
|
20230809,185900,58599984,793,793,793,793,0
|
|
20230809,185800,58599984,793,793,793,793,0
|
|
20230809,185700,58599984,793,793,793,793,0
|
|
20230809,185600,58599984,793,793,793,793,0
|
|
20230809,185500,58599984,793,793,793,793,0
|
|
20230809,185400,58599984,793,793,793,793,0
|
|
20230809,185300,58599984,793,793,793,793,0
|
|
20230809,185200,58599984,793,793,793,793,0
|
|
20230809,185100,58599984,793,793,793,793,0
|
|
20230809,185000,58599984,793,793,793,793,0
|
|
20230809,184900,58599984,793,793,793,793,0
|
|
20230809,184800,58599984,793,793,793,793,0
|
|
20230809,184700,58599984,793,793,793,793,0
|
|
20230809,184600,58599984,793,793,793,793,0
|
|
20230809,184500,58599984,793,793,793,793,0
|
|
20230809,184400,58599984,793,793,793,793,1748
|
|
20230809,184300,58599984,793,793,793,793,0
|
|
20230809,184200,58599984,793,793,793,793,0
|
|
20230809,184100,58599984,793,793,793,793,0
|
|
20230809,184000,58599984,793,793,793,793,0
|
|
20230809,183900,58599984,793,793,793,793,0
|
|
20230809,183800,58599984,793,793,793,793,0
|
|
20230809,183700,58599984,793,793,793,793,0
|
|
20230809,183600,58599984,793,793,793,793,0
|
|
20230809,183500,58599984,793,793,793,793,0
|
|
20230809,183400,58599984,793,793,793,793,0
|
|
20230809,183300,58599984,793,793,793,793,0
|
|
20230809,183200,58599984,793,793,793,793,0
|
|
20230809,183100,58599984,793,793,793,793,0
|
|
20230809,183000,58599984,793,793,793,793,0
|
|
20230809,182900,58599984,793,793,793,793,0
|
|
20230809,182800,58599984,793,793,793,793,0
|
|
20230809,182700,58599984,793,793,793,793,0
|
|
20230809,182600,58599984,793,793,793,793,0
|
|
20230809,182500,58599984,793,793,793,793,0
|
|
20230809,182400,58599984,793,793,793,793,0
|
|
20230809,182300,58599984,793,793,793,793,0
|
|
20230809,182200,58599984,793,793,793,793,0
|
|
20230809,182100,58599984,793,793,793,793,0
|
|
20230809,182000,58599984,793,793,793,793,0
|
|
20230809,181900,58599984,793,793,793,793,0
|
|
20230809,181800,58599984,793,793,793,793,0
|
|
20230809,181700,58599984,793,793,793,793,0
|
|
20230809,181600,58599984,793,793,793,793,0
|
|
20230809,181500,58599984,793,793,793,793,0
|
|
20230809,181400,58599984,793,793,793,793,1748
|
|
20230809,181300,58599984,793,793,793,793,0
|
|
20230809,181200,58599984,793,793,793,793,0
|
|
20230809,181100,58599984,793,793,793,793,0
|
|
20230809,181000,58599984,793,793,793,793,0
|
|
20230809,180900,58599984,793,793,793,793,0
|
|
20230809,180800,58599984,793,793,793,793,0
|
|
20230809,180700,58599984,793,793,793,793,0
|
|
20230809,180600,58599984,793,793,793,793,0
|
|
20230809,180500,58599984,793,793,793,793,0
|
|
20230809,180400,58599984,793,793,793,793,0
|
|
20230809,180300,58599984,793,793,793,793,0
|
|
20230809,180200,58599984,793,793,793,793,0
|
|
20230809,180100,58599984,793,793,793,793,0
|
|
20230809,180000,58599984,793,793,793,793,0
|
|
20230809,175900,58599984,793,793,793,793,0
|
|
20230809,175800,58599984,793,793,793,793,0
|
|
20230809,175700,58599984,793,793,793,793,0
|
|
20230809,175600,58599984,793,793,793,793,0
|
|
20230809,175500,58599984,793,793,793,793,0
|
|
20230809,175400,58599984,793,793,793,793,0
|
|
20230809,175300,58599984,793,793,793,793,0
|
|
20230809,175200,58599984,793,793,793,793,0
|
|
20230809,175100,58599984,793,793,793,793,0
|
|
20230809,175000,58599984,793,793,793,793,0
|
|
20230809,174900,58599984,793,793,793,793,0
|
|
20230809,174800,58599984,793,793,793,793,0
|
|
20230809,174700,58599984,793,793,793,793,0
|
|
20230809,174600,58599984,793,793,793,793,0
|
|
20230809,174500,58599984,793,793,793,793,0
|
|
20230809,174400,58599984,793,793,793,793,1748
|
|
20230809,174300,58599984,793,793,793,793,0
|
|
20230809,174200,58599984,793,793,793,793,0
|
|
20230809,174100,58599984,793,793,793,793,0
|
|
20230809,174000,58599984,793,793,793,793,0
|
|
20230809,173900,58599984,793,793,793,793,0
|
|
20230809,173800,58599984,793,793,793,793,0
|
|
20230809,173700,58599984,793,793,793,793,0
|
|
20230809,173600,58599984,793,793,793,793,0
|
|
20230809,173500,58599984,793,793,793,793,0
|
|
20230809,173400,58599984,793,793,793,793,0
|
|
20230809,173300,58599984,793,793,793,793,0
|
|
20230809,173200,58599984,793,793,793,793,0
|
|
20230809,173100,58599984,793,793,793,793,0
|
|
20230809,173000,58599984,793,793,793,793,0
|
|
20230809,172900,58599984,793,793,793,793,0
|
|
20230809,172800,58599984,793,793,793,793,0
|
|
20230809,172700,58599984,793,793,793,793,0
|
|
20230809,172600,58599984,793,793,793,793,0
|
|
20230809,172500,58599984,793,793,793,793,0
|
|
20230809,172400,58599984,793,793,793,793,0
|
|
20230809,172300,58599984,793,793,793,793,0
|
|
20230809,172200,58599984,793,793,793,793,0
|
|
20230809,172100,58599984,793,793,793,793,0
|
|
20230809,172000,58599984,793,793,793,793,0
|
|
20230809,171900,58599984,793,793,793,793,0
|
|
20230809,171800,58599984,793,793,793,793,0
|
|
20230809,171700,58599984,793,793,793,793,0
|
|
20230809,171600,58599984,793,793,793,793,0
|
|
20230809,171500,58599984,793,793,793,793,0
|
|
20230809,171400,58599984,793,793,793,793,1748
|
|
20230809,171300,58599984,793,793,793,793,0
|
|
20230809,171200,58599984,793,793,793,793,0
|
|
20230809,171100,58599984,793,793,793,793,0
|
|
20230809,171000,58599984,793,793,793,793,0
|
|
20230809,170900,58599984,793,793,793,793,0
|
|
20230809,170800,58599984,793,793,793,793,0
|
|
20230809,170700,58599984,793,793,793,793,0
|
|
20230809,170600,58599984,793,793,793,793,0
|
|
20230809,170500,58599984,793,793,793,793,0
|
|
20230809,170400,58599984,793,793,793,793,0
|
|
20230809,170300,58599984,793,793,793,793,0
|
|
20230809,170200,58599984,793,793,793,793,0
|
|
20230809,170100,58599984,793,793,793,793,0
|
|
20230809,170000,58599984,793,793,793,793,0
|
|
20230809,165900,58599984,793,793,793,793,0
|
|
20230809,165800,58599984,793,793,793,793,0
|
|
20230809,165700,58599984,793,793,793,793,0
|
|
20230809,165600,58599984,793,793,793,793,0
|
|
20230809,165500,58599984,793,793,793,793,0
|
|
20230809,165400,58599984,793,793,793,793,0
|
|
20230809,165300,58599984,793,793,793,793,0
|
|
20230809,165200,58599984,793,793,793,793,0
|
|
20230809,165100,58599984,793,793,793,793,0
|
|
20230809,165000,58599984,793,793,793,793,0
|
|
20230809,164900,58599984,793,793,793,793,0
|
|
20230809,164800,58599984,793,793,793,793,0
|
|
20230809,164700,58599984,793,793,793,793,0
|
|
20230809,164600,58599984,793,793,793,793,0
|
|
20230809,164500,58599984,793,793,793,793,0
|
|
20230809,164400,58599984,793,793,793,793,1748
|
|
20230809,164300,58599984,793,793,793,793,0
|
|
20230809,164200,58599984,793,793,793,793,0
|
|
20230809,164100,58599984,793,793,793,793,0
|
|
20230809,164000,58599984,793,793,793,793,0
|
|
20230809,163900,58599984,793,793,793,793,0
|
|
20230809,163800,58599984,793,793,793,793,0
|
|
20230809,163700,58599984,793,793,793,793,0
|
|
20230809,163600,58599984,793,793,793,793,0
|
|
20230809,163500,58599984,793,793,793,793,0
|
|
20230809,163400,58599984,793,793,793,793,0
|
|
20230809,163300,58599984,793,793,793,793,0
|
|
20230809,163200,58599984,793,793,793,793,0
|
|
20230809,163100,58599984,793,793,793,793,0
|
|
20230809,163000,58599984,793,793,793,793,0
|
|
20230809,162900,58599984,793,793,793,793,0
|
|
20230809,162800,58599984,793,793,793,793,0
|
|
20230809,162700,58599984,793,793,793,793,0
|
|
20230809,162600,58599984,793,793,793,793,0
|
|
20230809,162500,58599984,793,793,793,793,0
|
|
20230809,162400,58599984,793,793,793,793,0
|
|
20230809,162300,58599984,793,793,793,793,0
|
|
20230809,162200,58599984,793,793,793,793,0
|
|
20230809,162100,58599984,793,793,793,793,0
|
|
20230809,162000,58599984,793,793,793,793,0
|
|
20230809,161900,58599984,793,793,793,793,0
|
|
20230809,161800,58599984,793,793,793,793,0
|
|
20230809,161700,58599984,793,793,793,793,0
|
|
20230809,161600,58599984,793,793,793,793,0
|
|
20230809,161500,58599984,793,793,793,793,0
|
|
20230809,161400,58599984,793,793,793,793,1748
|
|
20230809,161300,58599984,793,793,793,793,0
|
|
20230809,161200,58599984,793,793,793,793,0
|
|
20230809,161100,58599984,793,793,793,793,0
|
|
20230809,161000,58599984,793,793,793,793,0
|
|
20230809,160900,58599984,793,793,793,793,0
|
|
20230809,160800,58599984,793,793,793,793,0
|
|
20230809,160700,58599984,793,793,793,793,0
|
|
20230809,160600,58599984,793,793,793,793,0
|
|
20230809,160500,58599984,793,793,793,793,0
|
|
20230809,160400,58599984,793,793,793,793,0
|
|
20230809,160300,58599984,793,793,793,793,0
|
|
20230809,160200,58599984,793,793,793,793,0
|
|
20230809,160100,58599984,793,793,793,793,0
|
|
20230809,160000,58599984,793,793,793,793,0
|
|
20230809,155900,58599984,793,793,793,793,0
|
|
20230809,155800,58599984,793,793,793,793,0
|
|
20230809,155700,58599984,793,793,793,793,0
|
|
20230809,155600,58599984,793,793,793,793,0
|
|
20230809,155500,58599984,793,793,793,793,0
|
|
20230809,155400,58599984,793,793,793,793,0
|
|
20230809,155300,58599984,793,793,793,793,0
|
|
20230809,155200,58599984,793,793,793,793,0
|
|
20230809,155100,58599984,793,793,793,793,0
|
|
20230809,155000,58599984,793,793,793,793,0
|
|
20230809,154900,58599984,793,793,793,793,0
|
|
20230809,154800,58599984,793,793,793,793,0
|
|
20230809,154700,58599984,793,793,793,793,0
|
|
20230809,154600,58599984,793,793,793,793,0
|
|
20230809,154500,58599984,793,793,793,793,0
|
|
20230809,154400,58599984,793,793,793,793,1748
|
|
20230809,154300,58599984,793,793,793,793,0
|
|
20230809,154200,58599984,793,793,793,793,0
|
|
20230809,154100,58599984,793,793,793,793,0
|
|
20230809,154000,58599984,793,793,793,793,0
|
|
20230809,153900,58599984,793,793,793,793,0
|
|
20230809,153800,58599984,793,793,793,793,0
|
|
20230809,153700,58599984,793,793,793,793,0
|
|
20230809,153600,58599984,793,793,793,793,0
|
|
20230809,153500,58599984,793,793,793,793,0
|
|
20230809,153400,58599984,793,793,793,793,0
|
|
20230809,153300,58599984,793,793,793,793,0
|
|
20230809,153200,58599984,793,793,793,793,0
|
|
20230809,153100,58599984,793,793,793,793,0
|
|
20230809,153000,58599984,793,793,793,793,1748
|
|
20230809,152900,57213820,791,791,791,791,0
|
|
20230809,152800,57213820,791,791,791,791,0
|
|
20230809,152700,57213820,791,791,791,791,0
|
|
20230809,152600,57213820,791,791,791,791,0
|
|
20230809,152500,57213820,791,791,791,791,0
|
|
20230809,152400,57213820,791,791,791,791,0
|
|
20230809,152300,57213820,791,791,791,791,0
|
|
20230809,152200,57213820,791,791,791,791,0
|
|
20230809,152100,57213820,791,791,791,791,0
|
|
20230809,152000,57213820,791,791,791,791,0
|
|
20230809,151900,57213820,791,791,791,791,41
|
|
20230809,151800,57181389,791,791,791,791,19
|
|
20230809,151700,57166360,791,791,791,791,0
|
|
20230809,151600,57166360,791,791,791,791,0
|
|
20230809,151500,57166360,791,791,791,791,0
|
|
20230809,151400,57166360,791,791,791,791,4
|
|
20230809,151300,57163196,791,791,791,791,0
|
|
20230809,151200,57163196,791,791,791,791,0
|
|
20230809,151100,57163196,791,791,791,791,0
|
|
20230809,151000,57163196,791,791,791,791,296
|
|
20230809,150900,56929060,792,792,792,792,0
|
|
20230809,150800,56929060,792,792,792,792,0
|
|
20230809,150700,56929060,792,792,792,792,0
|
|
20230809,150600,56929060,792,792,792,792,0
|
|
20230809,150500,56929060,792,792,792,792,0
|
|
20230809,150400,56929060,792,792,792,792,0
|
|
20230809,150300,56929060,792,792,792,792,1
|
|
20230809,150200,56928268,791,791,791,791,0
|
|
20230809,150100,56928268,791,791,791,791,0
|
|
20230809,150000,56928268,791,791,791,791,0
|
|
20230809,145900,56928268,791,791,791,791,0
|
|
20230809,145800,56928268,791,791,791,791,0
|
|
20230809,145700,56928268,791,791,791,791,0
|
|
20230809,145600,56928268,791,791,791,791,0
|
|
20230809,145500,56928268,791,791,791,791,0
|
|
20230809,145400,56928268,791,791,791,791,0
|
|
20230809,145300,56928268,791,791,791,791,0
|
|
20230809,145200,56928268,791,791,791,791,0
|
|
20230809,145100,56928268,791,791,791,791,0
|
|
20230809,145000,56928268,791,791,791,791,1
|
|
20230809,144900,56927477,793,793,793,793,0
|
|
20230809,144800,56927477,793,793,793,793,2
|
|
20230809,144700,56925891,791,791,791,791,2
|
|
20230809,144600,56924309,791,791,791,791,0
|
|
20230809,144500,56924309,791,791,791,791,0
|
|
20230809,144400,56924309,791,791,791,791,0
|
|
20230809,144300,56924309,791,791,791,791,0
|
|
20230809,144200,56924309,791,791,791,791,0
|
|
20230809,144100,56924309,791,791,791,791,2
|
|
20230809,144000,56922727,791,791,791,791,0
|
|
20230809,143900,56922727,791,791,791,791,0
|
|
20230809,143800,56922727,791,791,791,791,0
|
|
20230809,143700,56922727,791,791,791,791,0
|
|
20230809,143600,56922727,791,791,791,791,0
|
|
20230809,143500,56922727,791,791,791,791,0
|
|
20230809,143400,56922727,791,791,791,791,110
|
|
20230809,143300,56835717,790,790,790,790,0
|
|
20230809,143200,56835717,790,790,790,790,0
|
|
20230809,143100,56835717,790,790,790,790,0
|
|
20230809,143000,56835717,790,790,790,790,0
|
|
20230809,142900,56835717,790,790,790,790,1
|
|
20230809,142800,56834927,790,790,790,790,0
|
|
20230809,142700,56834927,790,790,790,790,0
|
|
20230809,142600,56834927,790,790,790,790,0
|
|
20230809,142500,56834927,790,790,790,790,0
|
|
20230809,142400,56834927,790,790,790,790,1331
|
|
20230809,142300,55783437,790,790,790,790,1417
|
|
20230809,142200,54664007,787,787,787,787,0
|
|
20230809,142100,54664007,787,787,787,787,0
|
|
20230809,142000,54664007,787,789,789,787,248
|
|
20230809,141900,54468613,790,790,790,790,0
|
|
20230809,141800,54468613,790,790,790,790,1848
|
|
20230809,141700,53008693,789,789,789,789,0
|
|
20230809,141600,53008693,789,789,789,789,50
|
|
20230809,141500,52969243,789,789,789,789,300
|
|
20230809,141400,52732543,788,788,788,788,0
|
|
20230809,141300,52732543,788,788,788,788,0
|
|
20230809,141200,52732543,788,788,788,788,0
|
|
20230809,141100,52732543,788,788,788,788,0
|
|
20230809,141000,52732543,788,788,788,788,0
|
|
20230809,140900,52732543,788,788,788,788,0
|
|
20230809,140800,52732543,788,788,788,788,0
|
|
20230809,140700,52732543,788,788,788,788,0
|
|
20230809,140600,52732543,788,787,788,787,111
|
|
20230809,140500,52645099,787,787,787,787,88
|
|
20230809,140400,52575843,787,786,787,786,580
|
|
20230809,140300,52119487,786,786,787,786,1813
|
|
20230809,140200,50692758,786,787,787,786,1048
|
|
20230809,140100,49868017,787,787,787,787,0
|
|
20230809,140000,49868017,787,787,787,787,0
|
|
20230809,135900,49868017,787,787,787,787,0
|
|
20230809,135800,49868017,787,787,787,787,0
|
|
20230809,135700,49868017,787,787,787,787,1
|
|
20230809,135600,49867230,786,786,786,786,0
|
|
20230809,135500,49867230,786,786,786,786,0
|
|
20230809,135400,49867230,786,786,786,786,0
|
|
20230809,135300,49867230,786,786,786,786,0
|
|
20230809,135200,49867230,786,786,786,786,0
|
|
20230809,135100,49867230,786,786,786,786,0
|
|
20230809,135000,49867230,786,786,786,786,0
|
|
20230809,134900,49867230,786,786,786,786,0
|
|
20230809,134800,49867230,786,786,786,786,16
|
|
20230809,134700,49854654,787,787,787,787,0
|
|
20230809,134600,49854654,787,787,787,787,0
|
|
20230809,134500,49854654,787,787,787,787,0
|
|
20230809,134400,49854654,787,787,787,787,0
|
|
20230809,134300,49854654,787,787,787,787,0
|
|
20230809,134200,49854654,787,787,787,787,0
|
|
20230809,134100,49854654,787,787,787,787,0
|
|
20230809,134000,49854654,787,787,787,787,0
|
|
20230809,133900,49854654,787,787,787,787,0
|
|
20230809,133800,49854654,787,787,787,787,0
|
|
20230809,133700,49854654,787,787,787,787,0
|
|
20230809,133600,49854654,787,787,787,787,1
|
|
20230809,133500,49853867,787,787,787,787,0
|
|
20230809,133400,49853867,787,787,787,787,0
|
|
20230809,133300,49853867,787,787,787,787,0
|
|
20230809,133200,49853867,787,787,787,787,0
|
|
20230809,133100,49853867,787,787,787,787,0
|
|
20230809,133000,49853867,787,787,787,787,0
|
|
20230809,132900,49853867,787,787,787,787,0
|
|
20230809,132800,49853867,787,787,787,787,0
|
|
20230809,132700,49853867,787,787,787,787,0
|
|
20230809,132600,49853867,787,787,787,787,0
|
|
20230809,132500,49853867,787,787,787,787,0
|
|
20230809,132400,49853867,787,787,787,787,0
|
|
20230809,132300,49853867,787,787,787,787,0
|
|
20230809,132200,49853867,787,787,787,787,0
|
|
20230809,132100,49853867,787,787,787,787,0
|
|
20230809,132000,49853867,787,787,787,787,1
|
|
20230809,131900,49853080,787,787,787,787,1
|
|
20230809,131800,49852293,785,786,786,785,2074
|
|
20230809,131700,48222161,786,786,786,786,0
|
|
20230809,131600,48222161,786,786,786,786,0
|
|
20230809,131500,48222161,786,786,786,786,0
|
|
20230809,131400,48222161,786,786,786,786,0
|
|
20230809,131300,48222161,786,786,786,786,0
|
|
20230809,131200,48222161,786,786,786,786,1
|
|
20230809,131100,48221375,787,787,787,787,0
|
|
20230809,131000,48221375,787,787,787,787,0
|
|
20230809,130900,48221375,787,787,787,787,0
|
|
20230809,130800,48221375,787,787,787,787,0
|
|
20230809,130700,48221375,787,787,787,787,0
|
|
20230809,130600,48221375,787,787,787,787,0
|
|
20230809,130500,48221375,787,787,787,787,0
|
|
20230809,130400,48221375,787,787,787,787,0
|
|
20230809,130300,48221375,787,787,787,787,0
|
|
20230809,130200,48221375,787,787,787,787,0
|
|
20230809,130100,48221375,787,787,787,787,0
|
|
20230809,130000,48221375,787,787,787,787,1
|
|
20230809,125900,48220588,786,786,786,786,7
|
|
20230809,125800,48215086,786,786,786,786,0
|
|
20230809,125700,48215086,786,786,786,786,202
|
|
20230809,125600,48056314,786,786,786,786,0
|
|
20230809,125500,48056314,786,786,786,786,53
|
|
20230809,125400,48014656,787,787,787,787,0
|
|
20230809,125300,48014656,787,787,787,787,0
|
|
20230809,125200,48014656,787,787,787,787,202
|
|
20230809,125100,47855682,787,787,787,787,5
|
|
20230809,125000,47851747,787,787,787,787,0
|
|
20230809,124900,47851747,787,787,787,787,40
|
|
20230809,124800,47820267,786,786,786,786,0
|
|
20230809,124700,47820267,786,786,786,786,6
|
|
20230809,124600,47815551,786,786,786,786,94
|
|
20230809,124500,47741667,786,786,786,786,89
|
|
20230809,124400,47671713,786,786,786,786,2488
|
|
20230809,124300,45716145,786,786,786,786,0
|
|
20230809,124200,45716145,786,786,786,786,0
|
|
20230809,124100,45716145,786,786,786,786,0
|
|
20230809,124000,45716145,786,786,786,786,0
|
|
20230809,123900,45716145,786,786,786,786,0
|
|
20230809,123800,45716145,786,786,786,786,0
|
|
20230809,123700,45716145,786,786,786,786,3
|
|
20230809,123600,45713787,786,786,786,786,3
|
|
20230809,123500,45711429,786,786,786,785,91
|
|
20230809,123400,45639905,786,786,786,786,0
|
|
20230809,123300,45639905,786,786,786,786,0
|
|
20230809,123200,45639905,786,786,786,786,0
|
|
20230809,123100,45639905,786,786,786,786,10
|
|
20230809,123000,45632045,786,786,786,786,0
|
|
20230809,122900,45632045,786,786,786,786,0
|
|
20230809,122800,45632045,786,786,786,786,0
|
|
20230809,122700,45632045,786,786,786,786,0
|
|
20230809,122600,45632045,786,786,786,786,0
|
|
20230809,122500,45632045,786,786,786,786,0
|
|
20230809,122400,45632045,786,786,786,786,0
|
|
20230809,122300,45632045,786,786,786,786,0
|
|
20230809,122200,45632045,786,786,786,786,0
|
|
20230809,122100,45632045,786,786,786,786,0
|
|
20230809,122000,45632045,786,786,786,786,0
|
|
20230809,121900,45632045,786,786,786,786,0
|
|
20230809,121800,45632045,786,786,786,786,0
|
|
20230809,121700,45632045,786,786,786,786,0
|
|
20230809,121600,45632045,786,786,786,786,2
|
|
20230809,121500,45630473,786,786,786,786,0
|
|
20230809,121400,45630473,786,786,786,786,1
|
|
20230809,121300,45629687,785,785,785,785,3
|
|
20230809,121200,45627332,785,785,785,785,3
|
|
20230809,121100,45624977,785,785,785,785,103
|
|
20230809,121000,45544122,785,785,785,785,0
|
|
20230809,120900,45544122,785,785,785,785,0
|
|
20230809,120800,45544122,785,785,785,785,0
|
|
20230809,120700,45544122,785,785,785,785,0
|
|
20230809,120600,45544122,785,785,785,785,0
|
|
20230809,120500,45544122,785,785,785,785,0
|
|
20230809,120400,45544122,785,785,785,785,0
|
|
20230809,120300,45544122,785,785,785,785,0
|
|
20230809,120200,45544122,785,785,785,785,2
|
|
20230809,120100,45542552,785,785,785,785,15
|
|
20230809,120000,45530777,785,785,785,785,57
|
|
20230809,115900,45486032,785,784,785,784,366
|
|
20230809,115800,45198795,785,785,785,785,1207
|
|
20230809,115700,44251300,785,785,785,785,97
|
|
20230809,115600,44175155,785,784,785,784,696
|
|
20230809,115500,43628866,785,785,785,785,1959
|
|
20230809,115400,42091051,785,785,785,785,0
|
|
20230809,115300,42091051,785,785,785,785,0
|
|
20230809,115200,42091051,785,785,785,785,0
|
|
20230809,115100,42091051,785,785,785,785,0
|
|
20230809,115000,42091051,785,785,785,785,0
|
|
20230809,114900,42091051,785,785,785,785,0
|
|
20230809,114800,42091051,785,785,785,785,1
|
|
20230809,114700,42090266,780,780,780,780,0
|
|
20230809,114600,42090266,780,780,780,780,0
|
|
20230809,114500,42090266,780,780,780,780,0
|
|
20230809,114400,42090266,780,780,780,780,0
|
|
20230809,114300,42090266,780,780,780,780,0
|
|
20230809,114200,42090266,780,780,780,780,0
|
|
20230809,114100,42090266,780,780,780,780,0
|
|
20230809,114000,42090266,780,780,780,780,0
|
|
20230809,113900,42090266,780,780,780,780,23
|
|
20230809,113800,42072326,785,785,785,785,0
|
|
20230809,113700,42072326,785,785,785,785,0
|
|
20230809,113600,42072326,785,785,785,785,0
|
|
20230809,113500,42072326,785,785,785,785,0
|
|
20230809,113400,42072326,785,785,785,785,1
|
|
20230809,113300,42071541,780,780,780,780,0
|
|
20230809,113200,42071541,780,780,780,780,0
|
|
20230809,113100,42071541,780,780,780,780,0
|
|
20230809,113000,42071541,780,780,780,780,0
|
|
20230809,112900,42071541,780,780,780,780,0
|
|
20230809,112800,42071541,780,780,780,780,0
|
|
20230809,112700,42071541,780,780,780,780,0
|
|
20230809,112600,42071541,780,780,780,780,1
|
|
20230809,112500,42070761,774,774,774,774,0
|
|
20230809,112400,42070761,774,777,777,774,4676
|
|
20230809,112300,38445470,781,781,781,781,2
|
|
20230809,112200,38443908,781,781,781,781,0
|
|
20230809,112100,38443908,781,781,781,781,1
|
|
20230809,112000,38443127,786,786,786,786,0
|
|
20230809,111900,38443127,786,786,786,786,0
|
|
20230809,111800,38443127,786,786,786,786,0
|
|
20230809,111700,38443127,786,786,786,786,0
|
|
20230809,111600,38443127,786,786,786,786,0
|
|
20230809,111500,38443127,786,786,786,786,0
|
|
20230809,111400,38443127,786,786,786,786,0
|
|
20230809,111300,38443127,786,781,786,781,20
|
|
20230809,111200,38427502,777,777,777,777,1
|
|
20230809,111100,38426725,776,776,776,776,0
|
|
20230809,111000,38426725,776,776,776,776,0
|
|
20230809,110900,38426725,776,776,776,776,0
|
|
20230809,110800,38426725,776,776,776,776,0
|
|
20230809,110700,38426725,776,776,776,776,0
|
|
20230809,110600,38426725,776,774,776,774,1239
|
|
20230809,110500,37466413,774,774,774,774,22
|
|
20230809,110400,37449385,774,774,774,773,622
|
|
20230809,110300,36967975,774,774,774,774,0
|
|
20230809,110200,36967975,774,774,774,774,0
|
|
20230809,110100,36967975,774,774,774,774,2
|
|
20230809,110000,36966427,774,775,775,774,102
|
|
20230809,105900,36887379,775,775,775,775,0
|
|
20230809,105800,36887379,775,775,775,775,0
|
|
20230809,105700,36887379,775,775,775,775,0
|
|
20230809,105600,36887379,775,775,775,775,0
|
|
20230809,105500,36887379,775,775,775,775,0
|
|
20230809,105400,36887379,775,775,775,775,1
|
|
20230809,105300,36886604,775,775,775,775,101
|
|
20230809,105200,36808329,775,775,775,775,0
|
|
20230809,105100,36808329,775,775,775,775,0
|
|
20230809,105000,36808329,775,775,775,775,0
|
|
20230809,104900,36808329,775,775,775,775,0
|
|
20230809,104800,36808329,775,775,775,775,26
|
|
20230809,104700,36788179,773,773,773,773,0
|
|
20230809,104600,36788179,773,773,773,773,845
|
|
20230809,104500,36134994,773,773,773,773,0
|
|
20230809,104400,36134994,773,773,773,773,0
|
|
20230809,104300,36134994,773,773,773,773,0
|
|
20230809,104200,36134994,773,773,773,773,260
|
|
20230809,104100,35934014,773,773,773,773,0
|
|
20230809,104000,35934014,773,773,773,773,0
|
|
20230809,103900,35934014,773,773,773,773,0
|
|
20230809,103800,35934014,773,773,773,773,0
|
|
20230809,103700,35934014,773,773,773,773,0
|
|
20230809,103600,35934014,773,773,773,773,0
|
|
20230809,103500,35934014,773,773,773,773,0
|
|
20230809,103400,35934014,773,773,773,773,0
|
|
20230809,103300,35934014,773,773,773,773,0
|
|
20230809,103200,35934014,773,773,773,773,0
|
|
20230809,103100,35934014,773,773,773,773,1119
|
|
20230809,103000,35069027,772,772,772,772,749
|
|
20230809,102900,34490799,773,772,773,772,3000
|
|
20230809,102800,32171802,773,773,773,773,0
|
|
20230809,102700,32171802,773,772,773,772,250
|
|
20230809,102600,31978783,770,772,772,770,6141
|
|
20230809,102500,27242482,772,772,772,772,0
|
|
20230809,102400,27242482,772,772,772,772,170
|
|
20230809,102300,27111242,772,773,773,772,1108
|
|
20230809,102200,26255756,772,772,772,772,0
|
|
20230809,102100,26255756,772,773,773,772,130
|
|
20230809,102000,26155395,773,773,773,773,0
|
|
20230809,101900,26155395,773,773,773,773,8
|
|
20230809,101800,26149211,773,773,773,773,21
|
|
20230809,101700,26132978,772,772,772,772,2475
|
|
20230809,101600,24222278,773,773,773,772,631
|
|
20230809,101500,23734544,773,773,773,773,311
|
|
20230809,101400,23494141,774,774,774,774,0
|
|
20230809,101300,23494141,774,774,774,774,0
|
|
20230809,101200,23494141,774,774,774,774,0
|
|
20230809,101100,23494141,774,774,774,774,0
|
|
20230809,101000,23494141,774,774,774,774,3
|
|
20230809,100900,23491819,773,773,773,773,0
|
|
20230809,100800,23491819,773,773,773,773,0
|
|
20230809,100700,23491819,773,773,773,773,3
|
|
20230809,100600,23489500,773,773,773,773,24
|
|
20230809,100500,23470948,773,773,773,773,60
|
|
20230809,100400,23424568,773,773,773,772,610
|
|
20230809,100300,22953049,773,773,773,773,1041
|
|
20230809,100200,22148356,773,773,773,773,0
|
|
20230809,100100,22148356,773,775,775,773,103
|
|
20230809,100000,22068537,775,775,775,775,0
|
|
20230809,095900,22068537,775,775,775,775,5
|
|
20230809,095800,22064662,775,775,775,775,0
|
|
20230809,095700,22064662,775,775,775,775,0
|
|
20230809,095600,22064662,775,775,775,775,10
|
|
20230809,095500,22056912,775,775,775,775,0
|
|
20230809,095400,22056912,775,775,775,775,0
|
|
20230809,095300,22056912,775,775,775,775,0
|
|
20230809,095200,22056912,775,775,775,775,0
|
|
20230809,095100,22056912,775,775,775,775,0
|
|
20230809,095000,22056912,775,775,775,775,0
|
|
20230809,094900,22056912,775,775,775,775,578
|
|
20230809,094800,21608962,775,774,775,774,103
|
|
20230809,094700,21529140,773,773,773,773,1595
|
|
20230809,094600,20296205,773,774,774,773,1106
|
|
20230809,094500,19441202,773,773,773,773,7
|
|
20230809,094400,19435791,774,774,774,774,100
|
|
20230809,094300,19358391,774,774,774,774,0
|
|
20230809,094200,19358391,774,774,774,774,0
|
|
20230809,094100,19358391,774,774,774,774,5
|
|
20230809,094000,19354521,774,774,774,774,0
|
|
20230809,093900,19354521,774,774,774,774,0
|
|
20230809,093800,19354521,774,774,774,774,0
|
|
20230809,093700,19354521,774,774,774,774,0
|
|
20230809,093600,19354521,774,774,774,774,20
|
|
20230809,093500,19339041,774,774,774,774,130
|
|
20230809,093400,19238421,774,774,774,774,65
|
|
20230809,093300,19188111,774,774,774,774,0
|
|
20230809,093200,19188111,774,774,774,774,420
|
|
20230809,093100,18863031,774,774,774,774,229
|
|
20230809,093000,18685785,774,775,775,774,2781
|
|
20230809,092900,16533281,774,775,775,774,3738
|
|
20230809,092800,13637149,775,775,775,775,0
|
|
20230809,092700,13637149,775,775,775,775,0
|
|
20230809,092600,13637149,775,775,775,775,1
|
|
20230809,092500,13636374,776,778,778,776,1349
|
|
20230809,092400,12587064,778,778,778,778,372
|
|
20230809,092300,12297648,780,780,780,780,2243
|
|
20230809,092200,10548108,780,780,780,780,1
|
|
20230809,092100,10547328,780,780,780,780,29
|
|
20230809,092000,10524708,781,781,781,781,0
|
|
20230809,091900,10524708,781,781,781,781,0
|
|
20230809,091800,10524708,781,778,781,777,823
|
|
20230809,091700,9885154,776,784,784,776,2318
|
|
20230809,091600,8084504,784,790,790,784,1040
|
|
20230809,091500,7263140,790,790,790,790,1
|
|
20230809,091400,7262350,786,786,786,786,1
|
|
20230809,091300,7261564,784,784,784,784,0
|
|
20230809,091200,7261564,784,784,784,784,0
|
|
20230809,091100,7261564,784,784,784,784,0
|
|
20230809,091000,7261564,784,784,784,784,0
|
|
20230809,090900,7261564,784,784,784,784,753
|
|
20230809,090800,6671212,783,782,783,782,81
|
|
20230809,090700,6607855,782,774,782,774,252
|
|
20230809,090600,6412799,774,772,774,772,1555
|
|
20230809,090500,5212055,773,776,776,773,5619
|
|
20230809,090400,866159,778,785,785,778,193
|
|
20230809,090300,715111,787,794,794,787,521
|
|
20230809,090200,302084,795,796,796,795,201
|
|
20230809,090100,142160,795,795,795,795,128
|
|
20230809,090000,40400,808,808,808,808,50
|