577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,183400,78810287,610,610,610,610,1566
|
|
20230803,183300,78810287,610,610,610,610,0
|
|
20230803,183200,78810287,610,610,610,610,0
|
|
20230803,183100,78810287,610,610,610,610,0
|
|
20230803,183000,78810287,610,610,610,610,0
|
|
20230803,182900,78810287,610,610,610,610,0
|
|
20230803,182800,78810287,610,610,610,610,0
|
|
20230803,182700,78810287,610,610,610,610,0
|
|
20230803,182600,78810287,610,610,610,610,0
|
|
20230803,182500,78810287,610,610,610,610,0
|
|
20230803,182400,78810287,610,610,610,610,0
|
|
20230803,182300,78810287,610,610,610,610,0
|
|
20230803,182200,78810287,610,610,610,610,0
|
|
20230803,182100,78810287,610,610,610,610,0
|
|
20230803,182000,78810287,610,610,610,610,0
|
|
20230803,181900,78810287,610,610,610,610,0
|
|
20230803,181800,78810287,610,610,610,610,0
|
|
20230803,181700,78810287,610,610,610,610,0
|
|
20230803,181600,78810287,610,610,610,610,0
|
|
20230803,181500,78810287,610,610,610,610,0
|
|
20230803,181400,78810287,610,610,610,610,0
|
|
20230803,181300,78810287,610,610,610,610,0
|
|
20230803,181200,78810287,610,610,610,610,0
|
|
20230803,181100,78810287,610,610,610,610,0
|
|
20230803,181000,78810287,610,610,610,610,0
|
|
20230803,180900,78810287,610,610,610,610,0
|
|
20230803,180800,78810287,610,610,610,610,0
|
|
20230803,180700,78810287,610,610,610,610,0
|
|
20230803,180600,78810287,610,610,610,610,0
|
|
20230803,180500,78810287,610,610,610,610,0
|
|
20230803,180400,78810287,610,610,610,610,1566
|
|
20230803,180300,78810287,610,610,610,610,0
|
|
20230803,180200,78810287,610,610,610,610,0
|
|
20230803,180100,78810287,610,610,610,610,0
|
|
20230803,180000,78810287,610,610,610,610,0
|
|
20230803,175900,78810287,610,610,610,610,0
|
|
20230803,175800,78810287,610,610,610,610,0
|
|
20230803,175700,78810287,610,610,610,610,0
|
|
20230803,175600,78810287,610,610,610,610,0
|
|
20230803,175500,78810287,610,610,610,610,0
|
|
20230803,175400,78810287,610,610,610,610,0
|
|
20230803,175300,78810287,610,610,610,610,0
|
|
20230803,175200,78810287,610,610,610,610,0
|
|
20230803,175100,78810287,610,610,610,610,0
|
|
20230803,175000,78810287,610,610,610,610,0
|
|
20230803,174900,78810287,610,610,610,610,0
|
|
20230803,174800,78810287,610,610,610,610,0
|
|
20230803,174700,78810287,610,610,610,610,0
|
|
20230803,174600,78810287,610,610,610,610,0
|
|
20230803,174500,78810287,610,610,610,610,0
|
|
20230803,174400,78810287,610,610,610,610,0
|
|
20230803,174300,78810287,610,610,610,610,0
|
|
20230803,174200,78810287,610,610,610,610,0
|
|
20230803,174100,78810287,610,610,610,610,0
|
|
20230803,174000,78810287,610,610,610,610,0
|
|
20230803,173900,78810287,610,610,610,610,0
|
|
20230803,173800,78810287,610,610,610,610,0
|
|
20230803,173700,78810287,610,610,610,610,0
|
|
20230803,173600,78810287,610,610,610,610,0
|
|
20230803,173500,78810287,610,610,610,610,0
|
|
20230803,173400,78810287,610,610,610,610,1566
|
|
20230803,173300,78810287,610,610,610,610,0
|
|
20230803,173200,78810287,610,610,610,610,0
|
|
20230803,173100,78810287,610,610,610,610,0
|
|
20230803,173000,78810287,610,610,610,610,0
|
|
20230803,172900,78810287,610,610,610,610,0
|
|
20230803,172800,78810287,610,610,610,610,0
|
|
20230803,172700,78810287,610,610,610,610,0
|
|
20230803,172600,78810287,610,610,610,610,0
|
|
20230803,172500,78810287,610,610,610,610,0
|
|
20230803,172400,78810287,610,610,610,610,0
|
|
20230803,172300,78810287,610,610,610,610,0
|
|
20230803,172200,78810287,610,610,610,610,0
|
|
20230803,172100,78810287,610,610,610,610,0
|
|
20230803,172000,78810287,610,610,610,610,0
|
|
20230803,171900,78810287,610,610,610,610,0
|
|
20230803,171800,78810287,610,610,610,610,0
|
|
20230803,171700,78810287,610,610,610,610,0
|
|
20230803,171600,78810287,610,610,610,610,0
|
|
20230803,171500,78810287,610,610,610,610,0
|
|
20230803,171400,78810287,610,610,610,610,0
|
|
20230803,171300,78810287,610,610,610,610,0
|
|
20230803,171200,78810287,610,610,610,610,0
|
|
20230803,171100,78810287,610,610,610,610,0
|
|
20230803,171000,78810287,610,610,610,610,0
|
|
20230803,170900,78810287,610,610,610,610,0
|
|
20230803,170800,78810287,610,610,610,610,0
|
|
20230803,170700,78810287,610,610,610,610,0
|
|
20230803,170600,78810287,610,610,610,610,0
|
|
20230803,170500,78810287,610,610,610,610,0
|
|
20230803,170400,78810287,610,610,610,610,1566
|
|
20230803,170300,78810287,610,610,610,610,0
|
|
20230803,170200,78810287,610,610,610,610,0
|
|
20230803,170100,78810287,610,610,610,610,0
|
|
20230803,170000,78810287,610,610,610,610,0
|
|
20230803,165900,78810287,610,610,610,610,0
|
|
20230803,165800,78810287,610,610,610,610,0
|
|
20230803,165700,78810287,610,610,610,610,0
|
|
20230803,165600,78810287,610,610,610,610,0
|
|
20230803,165500,78810287,610,610,610,610,0
|
|
20230803,165400,78810287,610,610,610,610,0
|
|
20230803,165300,78810287,610,610,610,610,0
|
|
20230803,165200,78810287,610,610,610,610,0
|
|
20230803,165100,78810287,610,610,610,610,0
|
|
20230803,165000,78810287,610,610,610,610,0
|
|
20230803,164900,78810287,610,610,610,610,0
|
|
20230803,164800,78810287,610,610,610,610,0
|
|
20230803,164700,78810287,610,610,610,610,0
|
|
20230803,164600,78810287,610,610,610,610,0
|
|
20230803,164500,78810287,610,610,610,610,0
|
|
20230803,164400,78810287,610,610,610,610,0
|
|
20230803,164300,78810287,610,610,610,610,0
|
|
20230803,164200,78810287,610,610,610,610,0
|
|
20230803,164100,78810287,610,610,610,610,0
|
|
20230803,164000,78810287,610,610,610,610,0
|
|
20230803,163900,78810287,610,610,610,610,0
|
|
20230803,163800,78810287,610,610,610,610,0
|
|
20230803,163700,78810287,610,610,610,610,0
|
|
20230803,163600,78810287,610,610,610,610,0
|
|
20230803,163500,78810287,610,610,610,610,0
|
|
20230803,163400,78810287,610,610,610,610,1566
|
|
20230803,163300,78810287,610,610,610,610,0
|
|
20230803,163200,78810287,610,610,610,610,0
|
|
20230803,163100,78810287,610,610,610,610,0
|
|
20230803,163000,78810287,610,610,610,610,0
|
|
20230803,162900,78810287,610,610,610,610,0
|
|
20230803,162800,78810287,610,610,610,610,0
|
|
20230803,162700,78810287,610,610,610,610,0
|
|
20230803,162600,78810287,610,610,610,610,0
|
|
20230803,162500,78810287,610,610,610,610,0
|
|
20230803,162400,78810287,610,610,610,610,0
|
|
20230803,162300,78810287,610,610,610,610,0
|
|
20230803,162200,78810287,610,610,610,610,0
|
|
20230803,162100,78810287,610,610,610,610,0
|
|
20230803,162000,78810287,610,610,610,610,0
|
|
20230803,161900,78810287,610,610,610,610,0
|
|
20230803,161800,78810287,610,610,610,610,0
|
|
20230803,161700,78810287,610,610,610,610,0
|
|
20230803,161600,78810287,610,610,610,610,0
|
|
20230803,161500,78810287,610,610,610,610,0
|
|
20230803,161400,78810287,610,610,610,610,0
|
|
20230803,161300,78810287,610,610,610,610,0
|
|
20230803,161200,78810287,610,610,610,610,0
|
|
20230803,161100,78810287,610,610,610,610,0
|
|
20230803,161000,78810287,610,610,610,610,0
|
|
20230803,160900,78810287,610,610,610,610,0
|
|
20230803,160800,78810287,610,610,610,610,0
|
|
20230803,160700,78810287,610,610,610,610,0
|
|
20230803,160600,78810287,610,610,610,610,0
|
|
20230803,160500,78810287,610,610,610,610,0
|
|
20230803,160400,78810287,610,610,610,610,1566
|
|
20230803,160300,78810287,610,610,610,610,0
|
|
20230803,160200,78810287,610,610,610,610,0
|
|
20230803,160100,78810287,610,610,610,610,0
|
|
20230803,160000,78810287,610,610,610,610,0
|
|
20230803,155900,78810287,610,610,610,610,0
|
|
20230803,155800,78810287,610,610,610,610,0
|
|
20230803,155700,78810287,610,610,610,610,0
|
|
20230803,155600,78810287,610,610,610,610,0
|
|
20230803,155500,78810287,610,610,610,610,0
|
|
20230803,155400,78810287,610,610,610,610,0
|
|
20230803,155300,78810287,610,610,610,610,0
|
|
20230803,155200,78810287,610,610,610,610,0
|
|
20230803,155100,78810287,610,610,610,610,0
|
|
20230803,155000,78810287,610,610,610,610,0
|
|
20230803,154900,78810287,610,610,610,610,0
|
|
20230803,154800,78810287,610,610,610,610,0
|
|
20230803,154700,78810287,610,610,610,610,0
|
|
20230803,154600,78810287,610,610,610,610,0
|
|
20230803,154500,78810287,610,610,610,610,0
|
|
20230803,154400,78810287,610,610,610,610,0
|
|
20230803,154300,78810287,610,610,610,610,0
|
|
20230803,154200,78810287,610,610,610,610,0
|
|
20230803,154100,78810287,610,610,610,610,0
|
|
20230803,154000,78810287,610,610,610,610,0
|
|
20230803,153900,78810287,610,610,610,610,0
|
|
20230803,153800,78810287,610,610,610,610,0
|
|
20230803,153700,78810287,610,610,610,610,0
|
|
20230803,153600,78810287,610,610,610,610,0
|
|
20230803,153500,78810287,610,610,610,610,0
|
|
20230803,153400,78810287,610,610,610,610,1566
|
|
20230803,153300,78810287,610,610,610,610,0
|
|
20230803,153200,78810287,610,610,610,610,0
|
|
20230803,153100,78810287,610,610,610,610,0
|
|
20230803,153000,78810287,610,610,610,610,1566
|
|
20230803,152900,77855027,608,608,608,608,0
|
|
20230803,152800,77855027,608,608,608,608,0
|
|
20230803,152700,77855027,608,608,608,608,0
|
|
20230803,152600,77855027,608,608,608,608,0
|
|
20230803,152500,77855027,608,608,608,608,0
|
|
20230803,152400,77855027,608,608,608,608,0
|
|
20230803,152300,77855027,608,608,608,608,0
|
|
20230803,152200,77855027,608,608,608,608,0
|
|
20230803,152100,77855027,608,608,608,608,0
|
|
20230803,152000,77855027,608,608,608,608,0
|
|
20230803,151900,77855027,608,608,608,608,0
|
|
20230803,151800,77855027,608,608,610,608,78
|
|
20230803,151700,77807600,608,608,608,608,50
|
|
20230803,151600,77777200,607,607,607,607,0
|
|
20230803,151500,77777200,607,607,607,607,0
|
|
20230803,151400,77777200,607,607,607,607,0
|
|
20230803,151300,77777200,607,607,607,607,0
|
|
20230803,151200,77777200,607,607,607,607,0
|
|
20230803,151100,77777200,607,607,607,607,0
|
|
20230803,151000,77777200,607,607,610,607,1008
|
|
20230803,150900,77163022,605,605,605,605,0
|
|
20230803,150800,77163022,605,605,605,605,0
|
|
20230803,150700,77163022,605,605,605,605,0
|
|
20230803,150600,77163022,605,605,605,605,0
|
|
20230803,150500,77163022,605,606,606,605,4146
|
|
20230803,150400,74651334,606,606,606,606,0
|
|
20230803,150300,74651334,606,606,606,606,0
|
|
20230803,150200,74651334,606,606,606,606,0
|
|
20230803,150100,74651334,606,606,606,606,0
|
|
20230803,150000,74651334,606,606,606,606,0
|
|
20230803,145900,74651334,606,606,606,606,1
|
|
20230803,145800,74650728,606,607,607,606,241
|
|
20230803,145700,74504676,606,606,606,606,100
|
|
20230803,145600,74444076,606,606,606,606,127
|
|
20230803,145500,74367114,607,607,607,607,6
|
|
20230803,145400,74363472,606,606,606,606,20
|
|
20230803,145300,74351352,607,607,607,607,0
|
|
20230803,145200,74351352,607,607,607,607,6
|
|
20230803,145100,74347710,607,607,607,607,0
|
|
20230803,145000,74347710,607,607,607,607,6
|
|
20230803,144900,74344068,607,607,607,607,0
|
|
20230803,144800,74344068,607,607,607,607,0
|
|
20230803,144700,74344068,607,606,607,606,56
|
|
20230803,144600,74310126,606,606,606,606,150
|
|
20230803,144500,74219226,607,607,607,607,7
|
|
20230803,144400,74214977,607,607,607,607,0
|
|
20230803,144300,74214977,607,607,607,607,0
|
|
20230803,144200,74214977,607,607,607,607,7
|
|
20230803,144100,74210728,606,606,606,606,77
|
|
20230803,144000,74164066,607,607,607,607,7
|
|
20230803,143900,74159817,607,607,607,607,11
|
|
20230803,143800,74153140,607,606,607,606,2100
|
|
20230803,143700,72879399,606,606,606,606,7
|
|
20230803,143600,72875157,605,605,605,605,1
|
|
20230803,143500,72874552,606,606,606,606,484
|
|
20230803,143400,72581248,607,607,607,607,1
|
|
20230803,143300,72580641,607,607,607,607,0
|
|
20230803,143200,72580641,607,607,607,607,207
|
|
20230803,143100,72454992,607,607,607,607,0
|
|
20230803,143000,72454992,607,607,607,607,7
|
|
20230803,142900,72450743,605,605,605,605,0
|
|
20230803,142800,72450743,605,605,605,605,0
|
|
20230803,142700,72450743,605,606,606,605,101
|
|
20230803,142600,72389631,605,605,605,605,82
|
|
20230803,142500,72340021,605,607,607,605,525
|
|
20230803,142400,72022382,607,607,607,607,0
|
|
20230803,142300,72022382,607,607,607,607,0
|
|
20230803,142200,72022382,607,607,607,607,2007
|
|
20230803,142100,70804133,607,607,607,607,0
|
|
20230803,142000,70804133,607,607,607,607,7
|
|
20230803,141900,70799884,607,607,607,607,300
|
|
20230803,141800,70617784,607,607,607,607,4
|
|
20230803,141700,70615356,607,607,607,607,7
|
|
20230803,141600,70611107,607,607,607,607,0
|
|
20230803,141500,70611107,607,607,607,607,7
|
|
20230803,141400,70606858,607,607,607,607,0
|
|
20230803,141300,70606858,607,607,607,607,0
|
|
20230803,141200,70606858,607,607,607,607,7
|
|
20230803,141100,70602609,607,607,607,607,249
|
|
20230803,141000,70451466,607,607,607,607,7
|
|
20230803,140900,70447217,606,606,606,606,0
|
|
20230803,140800,70447217,606,606,606,606,11
|
|
20230803,140700,70440551,607,607,607,607,7
|
|
20230803,140600,70436302,607,607,607,607,0
|
|
20230803,140500,70436302,607,607,607,607,7
|
|
20230803,140400,70432053,606,606,606,606,0
|
|
20230803,140300,70432053,606,606,606,606,0
|
|
20230803,140200,70432053,606,606,606,606,2
|
|
20230803,140100,70430841,604,604,604,604,0
|
|
20230803,140000,70430841,604,608,608,604,3980
|
|
20230803,135900,68026634,608,608,608,608,2
|
|
20230803,135800,68025418,608,608,608,608,0
|
|
20230803,135700,68025418,608,608,608,608,7
|
|
20230803,135600,68021162,608,608,608,608,0
|
|
20230803,135500,68021162,608,608,608,608,27
|
|
20230803,135400,68004746,608,608,608,608,0
|
|
20230803,135300,68004746,608,608,608,608,0
|
|
20230803,135200,68004746,608,608,608,608,7
|
|
20230803,135100,68000490,608,608,608,608,0
|
|
20230803,135000,68000490,608,608,608,608,22
|
|
20230803,134900,67987114,608,608,608,608,0
|
|
20230803,134800,67987114,608,608,608,608,0
|
|
20230803,134700,67987114,608,608,608,608,7
|
|
20230803,134600,67982858,608,608,608,608,0
|
|
20230803,134500,67982858,608,608,608,608,7
|
|
20230803,134400,67978602,607,607,607,607,0
|
|
20230803,134300,67978602,607,607,607,607,6
|
|
20230803,134200,67974960,608,607,608,607,107
|
|
20230803,134100,67910004,607,607,607,607,6
|
|
20230803,134000,67906362,607,607,607,607,1
|
|
20230803,133900,67905755,607,607,607,607,44
|
|
20230803,133800,67879047,607,607,607,607,0
|
|
20230803,133700,67879047,607,607,607,607,7
|
|
20230803,133600,67874798,607,607,607,607,0
|
|
20230803,133500,67874798,607,607,607,607,7
|
|
20230803,133400,67870549,606,606,606,606,1
|
|
20230803,133300,67869943,607,607,607,607,0
|
|
20230803,133200,67869943,607,607,607,607,7
|
|
20230803,133100,67865694,608,608,608,608,0
|
|
20230803,133000,67865694,608,606,608,605,17
|
|
20230803,132900,67855383,607,607,607,607,0
|
|
20230803,132800,67855383,607,607,607,607,0
|
|
20230803,132700,67855383,607,607,607,607,7
|
|
20230803,132600,67851134,608,608,608,608,0
|
|
20230803,132500,67851134,608,608,608,608,7
|
|
20230803,132400,67846878,608,608,608,608,1
|
|
20230803,132300,67846270,608,608,608,608,0
|
|
20230803,132200,67846270,608,608,608,608,24
|
|
20230803,132100,67831678,608,608,608,608,0
|
|
20230803,132000,67831678,608,608,608,608,7
|
|
20230803,131900,67827422,608,608,608,608,0
|
|
20230803,131800,67827422,608,606,608,606,1000
|
|
20230803,131700,67219425,608,608,608,608,0
|
|
20230803,131600,67219425,608,608,608,608,0
|
|
20230803,131500,67219425,608,606,608,606,500
|
|
20230803,131400,66915428,608,608,608,608,0
|
|
20230803,131300,66915428,608,608,608,608,0
|
|
20230803,131200,66915428,608,608,608,608,0
|
|
20230803,131100,66915428,608,608,608,608,0
|
|
20230803,131000,66915428,608,608,608,608,0
|
|
20230803,130900,66915428,608,606,608,606,10
|
|
20230803,130800,66909351,605,605,605,605,0
|
|
20230803,130700,66909351,605,605,605,605,1
|
|
20230803,130600,66908746,607,607,607,607,0
|
|
20230803,130500,66908746,607,606,607,606,11
|
|
20230803,130400,66902070,605,605,605,605,0
|
|
20230803,130300,66902070,605,605,605,605,40
|
|
20230803,130200,66877870,604,604,604,604,0
|
|
20230803,130100,66877870,604,604,604,604,1
|
|
20230803,130000,66877266,605,605,605,605,0
|
|
20230803,125900,66877266,605,605,605,605,10
|
|
20230803,125800,66871216,604,604,604,604,0
|
|
20230803,125700,66871216,604,604,604,604,0
|
|
20230803,125600,66871216,604,604,604,604,0
|
|
20230803,125500,66871216,604,604,604,604,0
|
|
20230803,125400,66871216,604,604,604,604,0
|
|
20230803,125300,66871216,604,604,604,604,0
|
|
20230803,125200,66871216,604,604,604,604,0
|
|
20230803,125100,66871216,604,604,604,604,0
|
|
20230803,125000,66871216,604,604,604,604,0
|
|
20230803,124900,66871216,604,604,604,604,1
|
|
20230803,124800,66870612,605,605,605,605,0
|
|
20230803,124700,66870612,605,605,605,605,0
|
|
20230803,124600,66870612,605,605,605,605,0
|
|
20230803,124500,66870612,605,605,605,605,0
|
|
20230803,124400,66870612,605,605,605,605,50
|
|
20230803,124300,66840362,603,603,603,603,0
|
|
20230803,124200,66840362,603,603,603,603,1
|
|
20230803,124100,66839759,606,606,606,606,0
|
|
20230803,124000,66839759,606,606,606,606,0
|
|
20230803,123900,66839759,606,606,606,606,2544
|
|
20230803,123800,65298095,606,604,606,604,996
|
|
20230803,123700,64694640,603,603,603,603,0
|
|
20230803,123600,64694640,603,603,603,603,0
|
|
20230803,123500,64694640,603,603,603,603,504
|
|
20230803,123400,64390728,603,603,603,603,0
|
|
20230803,123300,64390728,603,603,603,603,0
|
|
20230803,123200,64390728,603,605,605,603,13755
|
|
20230803,123100,56090176,605,605,605,605,0
|
|
20230803,123000,56090176,605,605,605,605,0
|
|
20230803,122900,56090176,605,605,605,605,0
|
|
20230803,122800,56090176,605,605,605,605,0
|
|
20230803,122700,56090176,605,605,605,605,0
|
|
20230803,122600,56090176,605,605,605,605,0
|
|
20230803,122500,56090176,605,605,605,605,0
|
|
20230803,122400,56090176,605,605,605,605,0
|
|
20230803,122300,56090176,605,605,605,605,0
|
|
20230803,122200,56090176,605,605,605,605,1
|
|
20230803,122100,56089571,606,606,606,606,0
|
|
20230803,122000,56089571,606,606,606,606,2000
|
|
20230803,121900,54877571,606,606,606,606,0
|
|
20230803,121800,54877571,606,606,606,606,0
|
|
20230803,121700,54877571,606,606,606,606,0
|
|
20230803,121600,54877571,606,606,606,606,0
|
|
20230803,121500,54877571,606,606,606,606,0
|
|
20230803,121400,54877571,606,606,606,606,0
|
|
20230803,121300,54877571,606,606,606,606,1
|
|
20230803,121200,54876965,605,605,605,605,0
|
|
20230803,121100,54876965,605,605,605,605,1
|
|
20230803,121000,54876360,606,606,606,606,0
|
|
20230803,120900,54876360,606,606,606,606,0
|
|
20230803,120800,54876360,606,606,606,606,0
|
|
20230803,120700,54876360,606,606,606,606,0
|
|
20230803,120600,54876360,606,606,606,606,0
|
|
20230803,120500,54876360,606,606,606,606,0
|
|
20230803,120400,54876360,606,606,606,606,900
|
|
20230803,120300,54330960,605,605,605,605,0
|
|
20230803,120200,54330960,605,605,605,605,0
|
|
20230803,120100,54330960,605,605,605,605,4
|
|
20230803,120000,54328540,605,605,605,605,0
|
|
20230803,115900,54328540,605,605,605,605,0
|
|
20230803,115800,54328540,605,605,605,605,0
|
|
20230803,115700,54328540,605,605,605,605,0
|
|
20230803,115600,54328540,605,605,605,605,0
|
|
20230803,115500,54328540,605,605,605,605,0
|
|
20230803,115400,54328540,605,605,605,605,1
|
|
20230803,115300,54327935,605,605,605,605,1
|
|
20230803,115200,54327330,605,605,605,605,0
|
|
20230803,115100,54327330,605,605,605,605,0
|
|
20230803,115000,54327330,605,605,605,605,0
|
|
20230803,114900,54327330,605,605,605,605,1
|
|
20230803,114800,54326725,605,605,605,605,8
|
|
20230803,114700,54321885,605,605,605,605,0
|
|
20230803,114600,54321885,605,605,605,605,0
|
|
20230803,114500,54321885,605,605,605,605,1303
|
|
20230803,114400,53533570,605,605,605,605,5
|
|
20230803,114300,53530545,605,605,605,605,137
|
|
20230803,114200,53447660,606,606,606,606,0
|
|
20230803,114100,53447660,606,606,606,606,5
|
|
20230803,114000,53444630,606,606,606,606,0
|
|
20230803,113900,53444630,606,606,606,606,0
|
|
20230803,113800,53444630,606,607,609,606,3733
|
|
20230803,113700,51179659,606,606,606,606,0
|
|
20230803,113600,51179659,606,606,606,606,1
|
|
20230803,113500,51179053,606,606,606,606,21
|
|
20230803,113400,51166327,606,606,606,606,21
|
|
20230803,113300,51153601,606,606,606,606,578
|
|
20230803,113200,50803333,606,606,606,606,1
|
|
20230803,113100,50802727,607,607,607,607,6
|
|
20230803,113000,50799085,607,607,607,607,0
|
|
20230803,112900,50799085,607,607,607,607,0
|
|
20230803,112800,50799085,607,607,607,607,0
|
|
20230803,112700,50799085,607,607,607,607,1
|
|
20230803,112600,50798478,607,607,607,607,5
|
|
20230803,112500,50795443,607,607,607,607,1
|
|
20230803,112400,50794836,606,608,608,606,416
|
|
20230803,112300,50542717,608,608,608,608,8
|
|
20230803,112200,50537853,607,607,607,607,0
|
|
20230803,112100,50537853,607,607,607,607,1
|
|
20230803,112000,50537246,606,606,606,606,0
|
|
20230803,111900,50537246,606,606,606,606,400
|
|
20230803,111800,50294846,606,606,606,606,0
|
|
20230803,111700,50294846,606,606,606,606,0
|
|
20230803,111600,50294846,606,606,606,606,0
|
|
20230803,111500,50294846,606,606,606,606,0
|
|
20230803,111400,50294846,606,606,606,606,0
|
|
20230803,111300,50294846,606,606,606,606,0
|
|
20230803,111200,50294846,606,606,606,606,0
|
|
20230803,111100,50294846,606,606,606,606,0
|
|
20230803,111000,50294846,606,606,606,606,0
|
|
20230803,110900,50294846,606,606,606,606,0
|
|
20230803,110800,50294846,606,606,606,606,0
|
|
20230803,110700,50294846,606,606,606,606,1
|
|
20230803,110600,50294240,605,605,605,605,10
|
|
20230803,110500,50288190,605,605,605,605,0
|
|
20230803,110400,50288190,605,605,605,605,0
|
|
20230803,110300,50288190,605,605,605,605,0
|
|
20230803,110200,50288190,605,605,605,605,1
|
|
20230803,110100,50287585,605,605,605,605,0
|
|
20230803,110000,50287585,605,605,605,605,40
|
|
20230803,105900,50263385,604,604,604,604,40
|
|
20230803,105800,50239225,605,605,605,605,0
|
|
20230803,105700,50239225,605,605,605,605,1102
|
|
20230803,105600,49572515,606,606,606,606,0
|
|
20230803,105500,49572515,606,606,606,606,0
|
|
20230803,105400,49572515,606,606,606,606,0
|
|
20230803,105300,49572515,606,606,606,606,0
|
|
20230803,105200,49572515,606,606,606,606,1488
|
|
20230803,105100,48670787,609,609,609,609,0
|
|
20230803,105000,48670787,609,609,609,609,15
|
|
20230803,104900,48661652,608,608,608,608,1
|
|
20230803,104800,48661044,608,608,608,608,0
|
|
20230803,104700,48661044,608,608,608,608,1
|
|
20230803,104600,48660436,608,607,608,607,209
|
|
20230803,104500,48533365,606,606,606,606,0
|
|
20230803,104400,48533365,606,606,606,606,0
|
|
20230803,104300,48533365,606,606,606,606,0
|
|
20230803,104200,48533365,606,606,606,606,0
|
|
20230803,104100,48533365,606,606,606,606,0
|
|
20230803,104000,48533365,606,606,606,606,0
|
|
20230803,103900,48533365,606,606,606,606,0
|
|
20230803,103800,48533365,606,606,606,606,0
|
|
20230803,103700,48533365,606,606,606,606,138
|
|
20230803,103600,48449737,606,606,606,606,0
|
|
20230803,103500,48449737,606,606,606,606,0
|
|
20230803,103400,48449737,606,606,606,606,0
|
|
20230803,103300,48449737,606,606,606,606,0
|
|
20230803,103200,48449737,606,606,606,606,1
|
|
20230803,103100,48449131,605,605,605,605,0
|
|
20230803,103000,48449131,605,605,605,605,0
|
|
20230803,102900,48449131,605,605,605,605,0
|
|
20230803,102800,48449131,605,605,605,605,0
|
|
20230803,102700,48449131,605,606,606,605,2646
|
|
20230803,102600,46846656,607,607,607,607,35
|
|
20230803,102500,46825411,608,608,608,608,0
|
|
20230803,102400,46825411,608,608,608,608,0
|
|
20230803,102300,46825411,608,608,608,608,0
|
|
20230803,102200,46825411,608,608,608,608,584
|
|
20230803,102100,46470339,608,608,608,608,0
|
|
20230803,102000,46470339,608,608,608,608,0
|
|
20230803,101900,46470339,608,608,608,608,1
|
|
20230803,101800,46469731,607,607,607,607,0
|
|
20230803,101700,46469731,607,607,607,607,0
|
|
20230803,101600,46469731,607,607,607,607,3
|
|
20230803,101500,46467910,606,606,606,606,1
|
|
20230803,101400,46467304,606,605,606,605,3081
|
|
20230803,101300,44603269,606,606,606,606,0
|
|
20230803,101200,44603269,606,604,606,604,179
|
|
20230803,101100,44495151,605,608,608,605,6072
|
|
20230803,101000,40816633,608,608,608,608,0
|
|
20230803,100900,40816633,608,608,608,608,1800
|
|
20230803,100800,39722233,608,608,608,608,97
|
|
20230803,100700,39663257,610,610,610,610,0
|
|
20230803,100600,39663257,610,610,610,610,0
|
|
20230803,100500,39663257,610,610,610,610,0
|
|
20230803,100400,39663257,610,610,610,610,1837
|
|
20230803,100300,38542687,610,610,610,610,18
|
|
20230803,100200,38531707,610,610,610,610,0
|
|
20230803,100100,38531707,610,609,610,609,2
|
|
20230803,100000,38530488,608,608,608,608,0
|
|
20230803,095900,38530488,608,608,608,608,0
|
|
20230803,095800,38530488,608,610,610,608,500
|
|
20230803,095700,38226398,612,612,612,612,74
|
|
20230803,095600,38181110,609,609,609,609,58
|
|
20230803,095500,38145788,609,609,609,609,0
|
|
20230803,095400,38145788,609,609,609,609,0
|
|
20230803,095300,38145788,609,609,609,609,0
|
|
20230803,095200,38145788,609,610,610,609,1188
|
|
20230803,095100,37422153,610,610,610,610,0
|
|
20230803,095000,37422153,610,610,610,610,270
|
|
20230803,094900,37257453,612,612,612,612,1
|
|
20230803,094800,37256841,612,612,612,612,0
|
|
20230803,094700,37256841,612,612,612,612,0
|
|
20230803,094600,37256841,612,612,612,612,0
|
|
20230803,094500,37256841,612,612,612,612,0
|
|
20230803,094400,37256841,612,612,612,612,1
|
|
20230803,094300,37256229,612,612,612,612,1510
|
|
20230803,094200,36332109,612,612,612,612,100
|
|
20230803,094100,36270909,610,610,610,610,0
|
|
20230803,094000,36270909,610,610,610,610,50
|
|
20230803,093900,36240409,612,612,612,612,0
|
|
20230803,093800,36240409,612,612,612,612,0
|
|
20230803,093700,36240409,612,609,612,606,4617
|
|
20230803,093600,33437146,613,612,614,607,2310
|
|
20230803,093500,32033689,611,611,611,611,1
|
|
20230803,093400,32033078,614,614,614,614,1
|
|
20230803,093300,32032464,614,614,614,614,0
|
|
20230803,093200,32032464,614,614,614,614,0
|
|
20230803,093100,32032464,614,614,614,614,2
|
|
20230803,093000,32031236,615,615,615,615,0
|
|
20230803,092900,32031236,615,615,615,615,1
|
|
20230803,092800,32030621,615,615,615,615,3600
|
|
20230803,092700,29816621,614,614,614,614,1000
|
|
20230803,092600,29202621,614,614,614,614,100
|
|
20230803,092500,29141221,614,613,614,613,2800
|
|
20230803,092400,27422023,613,613,613,613,2000
|
|
20230803,092300,26196023,612,612,612,612,998
|
|
20230803,092200,25585247,612,609,612,609,6959
|
|
20230803,092100,21333123,609,608,609,608,3588
|
|
20230803,092000,19148037,607,607,607,607,300
|
|
20230803,091900,18965937,609,607,610,605,2337
|
|
20230803,091800,17544930,607,607,607,607,0
|
|
20230803,091700,17544930,607,607,607,607,0
|
|
20230803,091600,17544930,607,607,607,607,0
|
|
20230803,091500,17544930,607,607,607,607,0
|
|
20230803,091400,17544930,607,607,607,607,1
|
|
20230803,091300,17544323,611,608,611,608,600
|
|
20230803,091200,17178014,604,605,612,604,2107
|
|
20230803,091100,15898596,610,604,610,603,654
|
|
20230803,091000,15503782,604,605,612,604,1069
|
|
20230803,090900,14855140,604,604,604,604,3
|
|
20230803,090800,14853328,605,605,605,605,1
|
|
20230803,090700,14852723,601,601,601,601,0
|
|
20230803,090600,14852723,601,602,602,601,4871
|
|
20230803,090500,11924752,601,604,604,601,10545
|
|
20230803,090400,5576154,604,606,606,603,3848
|
|
20230803,090300,3250671,606,609,609,606,2800
|
|
20230803,090200,1551186,610,610,610,610,5
|
|
20230803,090100,1548136,610,610,610,610,700
|
|
20230803,090000,1121136,611,617,617,611,1829
|