577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,183400,83544511,624,624,624,624,1190
|
|
20230814,183300,83544511,624,624,624,624,0
|
|
20230814,183200,83544511,624,624,624,624,0
|
|
20230814,183100,83544511,624,624,624,624,0
|
|
20230814,183000,83544511,624,624,624,624,0
|
|
20230814,182900,83544511,624,624,624,624,0
|
|
20230814,182800,83544511,624,624,624,624,0
|
|
20230814,182700,83544511,624,624,624,624,0
|
|
20230814,182600,83544511,624,624,624,624,0
|
|
20230814,182500,83544511,624,624,624,624,0
|
|
20230814,182400,83544511,624,624,624,624,0
|
|
20230814,182300,83544511,624,624,624,624,0
|
|
20230814,182200,83544511,624,624,624,624,0
|
|
20230814,182100,83544511,624,624,624,624,0
|
|
20230814,182000,83544511,624,624,624,624,0
|
|
20230814,181900,83544511,624,624,624,624,0
|
|
20230814,181800,83544511,624,624,624,624,0
|
|
20230814,181700,83544511,624,624,624,624,0
|
|
20230814,181600,83544511,624,624,624,624,0
|
|
20230814,181500,83544511,624,624,624,624,0
|
|
20230814,181400,83544511,624,624,624,624,0
|
|
20230814,181300,83544511,624,624,624,624,0
|
|
20230814,181200,83544511,624,624,624,624,0
|
|
20230814,181100,83544511,624,624,624,624,0
|
|
20230814,181000,83544511,624,624,624,624,0
|
|
20230814,180900,83544511,624,624,624,624,0
|
|
20230814,180800,83544511,624,624,624,624,0
|
|
20230814,180700,83544511,624,624,624,624,0
|
|
20230814,180600,83544511,624,624,624,624,0
|
|
20230814,180500,83544511,624,624,624,624,0
|
|
20230814,180400,83544511,624,624,624,624,1190
|
|
20230814,180300,83544511,624,624,624,624,0
|
|
20230814,180200,83544511,624,624,624,624,0
|
|
20230814,180100,83544511,624,624,624,624,0
|
|
20230814,180000,83544511,624,624,624,624,0
|
|
20230814,175900,83544511,624,624,624,624,0
|
|
20230814,175800,83544511,624,624,624,624,0
|
|
20230814,175700,83544511,624,624,624,624,0
|
|
20230814,175600,83544511,624,624,624,624,0
|
|
20230814,175500,83544511,624,624,624,624,0
|
|
20230814,175400,83544511,624,624,624,624,0
|
|
20230814,175300,83544511,624,624,624,624,0
|
|
20230814,175200,83544511,624,624,624,624,0
|
|
20230814,175100,83544511,624,624,624,624,0
|
|
20230814,175000,83544511,624,624,624,624,0
|
|
20230814,174900,83544511,624,624,624,624,0
|
|
20230814,174800,83544511,624,624,624,624,0
|
|
20230814,174700,83544511,624,624,624,624,0
|
|
20230814,174600,83544511,624,624,624,624,0
|
|
20230814,174500,83544511,624,624,624,624,0
|
|
20230814,174400,83544511,624,624,624,624,0
|
|
20230814,174300,83544511,624,624,624,624,0
|
|
20230814,174200,83544511,624,624,624,624,0
|
|
20230814,174100,83544511,624,624,624,624,0
|
|
20230814,174000,83544511,624,624,624,624,0
|
|
20230814,173900,83544511,624,624,624,624,0
|
|
20230814,173800,83544511,624,624,624,624,0
|
|
20230814,173700,83544511,624,624,624,624,0
|
|
20230814,173600,83544511,624,624,624,624,0
|
|
20230814,173500,83544511,624,624,624,624,0
|
|
20230814,173400,83544511,624,624,624,624,1190
|
|
20230814,173300,83544511,624,624,624,624,0
|
|
20230814,173200,83544511,624,624,624,624,0
|
|
20230814,173100,83544511,624,624,624,624,0
|
|
20230814,173000,83544511,624,624,624,624,0
|
|
20230814,172900,83544511,624,624,624,624,0
|
|
20230814,172800,83544511,624,624,624,624,0
|
|
20230814,172700,83544511,624,624,624,624,0
|
|
20230814,172600,83544511,624,624,624,624,0
|
|
20230814,172500,83544511,624,624,624,624,0
|
|
20230814,172400,83544511,624,624,624,624,0
|
|
20230814,172300,83544511,624,624,624,624,0
|
|
20230814,172200,83544511,624,624,624,624,0
|
|
20230814,172100,83544511,624,624,624,624,0
|
|
20230814,172000,83544511,624,624,624,624,0
|
|
20230814,171900,83544511,624,624,624,624,0
|
|
20230814,171800,83544511,624,624,624,624,0
|
|
20230814,171700,83544511,624,624,624,624,0
|
|
20230814,171600,83544511,624,624,624,624,0
|
|
20230814,171500,83544511,624,624,624,624,0
|
|
20230814,171400,83544511,624,624,624,624,0
|
|
20230814,171300,83544511,624,624,624,624,0
|
|
20230814,171200,83544511,624,624,624,624,0
|
|
20230814,171100,83544511,624,624,624,624,0
|
|
20230814,171000,83544511,624,624,624,624,0
|
|
20230814,170900,83544511,624,624,624,624,0
|
|
20230814,170800,83544511,624,624,624,624,0
|
|
20230814,170700,83544511,624,624,624,624,0
|
|
20230814,170600,83544511,624,624,624,624,0
|
|
20230814,170500,83544511,624,624,624,624,0
|
|
20230814,170400,83544511,624,624,624,624,1190
|
|
20230814,170300,83544511,624,624,624,624,0
|
|
20230814,170200,83544511,624,624,624,624,0
|
|
20230814,170100,83544511,624,624,624,624,0
|
|
20230814,170000,83544511,624,624,624,624,0
|
|
20230814,165900,83544511,624,624,624,624,0
|
|
20230814,165800,83544511,624,624,624,624,0
|
|
20230814,165700,83544511,624,624,624,624,0
|
|
20230814,165600,83544511,624,624,624,624,0
|
|
20230814,165500,83544511,624,624,624,624,0
|
|
20230814,165400,83544511,624,624,624,624,0
|
|
20230814,165300,83544511,624,624,624,624,0
|
|
20230814,165200,83544511,624,624,624,624,0
|
|
20230814,165100,83544511,624,624,624,624,0
|
|
20230814,165000,83544511,624,624,624,624,0
|
|
20230814,164900,83544511,624,624,624,624,0
|
|
20230814,164800,83544511,624,624,624,624,0
|
|
20230814,164700,83544511,624,624,624,624,0
|
|
20230814,164600,83544511,624,624,624,624,0
|
|
20230814,164500,83544511,624,624,624,624,0
|
|
20230814,164400,83544511,624,624,624,624,0
|
|
20230814,164300,83544511,624,624,624,624,0
|
|
20230814,164200,83544511,624,624,624,624,0
|
|
20230814,164100,83544511,624,624,624,624,0
|
|
20230814,164000,83544511,624,624,624,624,0
|
|
20230814,163900,83544511,624,624,624,624,0
|
|
20230814,163800,83544511,624,624,624,624,0
|
|
20230814,163700,83544511,624,624,624,624,0
|
|
20230814,163600,83544511,624,624,624,624,0
|
|
20230814,163500,83544511,624,624,624,624,0
|
|
20230814,163400,83544511,624,624,624,624,1190
|
|
20230814,163300,83544511,624,624,624,624,0
|
|
20230814,163200,83544511,624,624,624,624,0
|
|
20230814,163100,83544511,624,624,624,624,0
|
|
20230814,163000,83544511,624,624,624,624,0
|
|
20230814,162900,83544511,624,624,624,624,0
|
|
20230814,162800,83544511,624,624,624,624,0
|
|
20230814,162700,83544511,624,624,624,624,0
|
|
20230814,162600,83544511,624,624,624,624,0
|
|
20230814,162500,83544511,624,624,624,624,0
|
|
20230814,162400,83544511,624,624,624,624,0
|
|
20230814,162300,83544511,624,624,624,624,0
|
|
20230814,162200,83544511,624,624,624,624,0
|
|
20230814,162100,83544511,624,624,624,624,0
|
|
20230814,162000,83544511,624,624,624,624,0
|
|
20230814,161900,83544511,624,624,624,624,0
|
|
20230814,161800,83544511,624,624,624,624,0
|
|
20230814,161700,83544511,624,624,624,624,0
|
|
20230814,161600,83544511,624,624,624,624,0
|
|
20230814,161500,83544511,624,624,624,624,0
|
|
20230814,161400,83544511,624,624,624,624,0
|
|
20230814,161300,83544511,624,624,624,624,0
|
|
20230814,161200,83544511,624,624,624,624,0
|
|
20230814,161100,83544511,624,624,624,624,0
|
|
20230814,161000,83544511,624,624,624,624,0
|
|
20230814,160900,83544511,624,624,624,624,0
|
|
20230814,160800,83544511,624,624,624,624,0
|
|
20230814,160700,83544511,624,624,624,624,0
|
|
20230814,160600,83544511,624,624,624,624,0
|
|
20230814,160500,83544511,624,624,624,624,0
|
|
20230814,160400,83544511,624,624,624,624,1190
|
|
20230814,160300,83544511,624,624,624,624,0
|
|
20230814,160200,83544511,624,624,624,624,0
|
|
20230814,160100,83544511,624,624,624,624,0
|
|
20230814,160000,83544511,624,624,624,624,0
|
|
20230814,155900,83544511,624,624,624,624,0
|
|
20230814,155800,83544511,624,624,624,624,0
|
|
20230814,155700,83544511,624,624,624,624,0
|
|
20230814,155600,83544511,624,624,624,624,0
|
|
20230814,155500,83544511,624,624,624,624,0
|
|
20230814,155400,83544511,624,624,624,624,0
|
|
20230814,155300,83544511,624,624,624,624,0
|
|
20230814,155200,83544511,624,624,624,624,0
|
|
20230814,155100,83544511,624,624,624,624,0
|
|
20230814,155000,83544511,624,624,624,624,0
|
|
20230814,154900,83544511,624,624,624,624,0
|
|
20230814,154800,83544511,624,624,624,624,0
|
|
20230814,154700,83544511,624,624,624,624,0
|
|
20230814,154600,83544511,624,624,624,624,0
|
|
20230814,154500,83544511,624,624,624,624,0
|
|
20230814,154400,83544511,624,624,624,624,0
|
|
20230814,154300,83544511,624,624,624,624,0
|
|
20230814,154200,83544511,624,624,624,624,0
|
|
20230814,154100,83544511,624,624,624,624,0
|
|
20230814,154000,83544511,624,624,624,624,0
|
|
20230814,153900,83544511,624,624,624,624,0
|
|
20230814,153800,83544511,624,624,624,624,0
|
|
20230814,153700,83544511,624,624,624,624,0
|
|
20230814,153600,83544511,624,624,624,624,0
|
|
20230814,153500,83544511,624,624,624,624,0
|
|
20230814,153400,83544511,624,624,624,624,1190
|
|
20230814,153300,83544511,624,624,624,624,0
|
|
20230814,153200,83544511,624,624,624,624,0
|
|
20230814,153100,83544511,624,624,624,624,0
|
|
20230814,153000,83544511,624,624,624,624,1190
|
|
20230814,152900,82801951,621,621,621,621,0
|
|
20230814,152800,82801951,621,621,621,621,0
|
|
20230814,152700,82801951,621,621,621,621,0
|
|
20230814,152600,82801951,621,621,621,621,0
|
|
20230814,152500,82801951,621,621,621,621,0
|
|
20230814,152400,82801951,621,621,621,621,0
|
|
20230814,152300,82801951,621,621,621,621,0
|
|
20230814,152200,82801951,621,621,621,621,0
|
|
20230814,152100,82801951,621,621,621,621,0
|
|
20230814,152000,82801951,621,621,621,621,0
|
|
20230814,151900,82801951,621,620,626,620,2673
|
|
20230814,151800,81138094,620,620,620,620,1
|
|
20230814,151700,81137474,619,619,619,619,0
|
|
20230814,151600,81137474,619,619,619,619,0
|
|
20230814,151500,81137474,619,619,619,619,0
|
|
20230814,151400,81137474,619,619,619,619,0
|
|
20230814,151300,81137474,619,619,619,619,1
|
|
20230814,151200,81136855,618,618,618,618,647
|
|
20230814,151100,80737009,618,618,618,618,0
|
|
20230814,151000,80737009,618,618,618,618,100
|
|
20230814,150900,80675209,618,618,618,618,14
|
|
20230814,150800,80666557,618,618,618,618,1
|
|
20230814,150700,80665939,618,618,618,618,0
|
|
20230814,150600,80665939,618,618,618,618,49
|
|
20230814,150500,80635657,618,618,618,617,1620
|
|
20230814,150400,79636007,618,620,620,618,181
|
|
20230814,150300,79523794,620,620,620,620,1
|
|
20230814,150200,79523174,623,623,623,623,0
|
|
20230814,150100,79523174,623,623,623,623,0
|
|
20230814,150000,79523174,623,623,623,623,0
|
|
20230814,145900,79523174,623,623,623,623,0
|
|
20230814,145800,79523174,623,623,623,623,0
|
|
20230814,145700,79523174,623,623,623,623,1
|
|
20230814,145600,79522551,623,623,623,623,0
|
|
20230814,145500,79522551,623,623,623,623,10
|
|
20230814,145400,79516321,623,622,623,622,2
|
|
20230814,145300,79515076,621,621,621,621,0
|
|
20230814,145200,79515076,621,621,621,621,0
|
|
20230814,145100,79515076,621,621,621,621,0
|
|
20230814,145000,79515076,621,621,621,621,0
|
|
20230814,144900,79515076,621,621,621,621,500
|
|
20230814,144800,79204576,620,620,620,620,0
|
|
20230814,144700,79204576,620,620,620,620,5089
|
|
20230814,144600,76049396,620,620,620,620,0
|
|
20230814,144500,76049396,620,620,620,620,0
|
|
20230814,144400,76049396,620,620,620,620,0
|
|
20230814,144300,76049396,620,620,620,620,0
|
|
20230814,144200,76049396,620,620,620,620,500
|
|
20230814,144100,75739396,620,620,620,620,379
|
|
20230814,144000,75504416,619,619,619,619,1239
|
|
20230814,143900,74737475,619,619,619,619,0
|
|
20230814,143800,74737475,619,619,619,619,0
|
|
20230814,143700,74737475,619,619,619,619,1
|
|
20230814,143600,74736856,617,617,617,617,0
|
|
20230814,143500,74736856,617,617,617,617,1
|
|
20230814,143400,74736239,617,617,617,617,0
|
|
20230814,143300,74736239,617,617,617,617,823
|
|
20230814,143200,74228448,619,619,619,619,0
|
|
20230814,143100,74228448,619,619,619,619,0
|
|
20230814,143000,74228448,619,619,619,619,14368
|
|
20230814,142900,65334656,619,619,619,619,0
|
|
20230814,142800,65334656,619,619,619,619,0
|
|
20230814,142700,65334656,619,619,619,619,2471
|
|
20230814,142600,63805107,619,619,619,619,6
|
|
20230814,142500,63801393,619,619,619,619,0
|
|
20230814,142400,63801393,619,619,619,619,0
|
|
20230814,142300,63801393,619,619,619,619,0
|
|
20230814,142200,63801393,619,619,619,619,0
|
|
20230814,142100,63801393,619,619,619,619,0
|
|
20230814,142000,63801393,619,619,619,619,200
|
|
20230814,141900,63677593,616,617,617,616,1000
|
|
20230814,141800,63061531,618,618,618,618,0
|
|
20230814,141700,63061531,618,618,618,618,2
|
|
20230814,141600,63060295,618,618,618,618,0
|
|
20230814,141500,63060295,618,618,618,618,0
|
|
20230814,141400,63060295,618,618,618,618,0
|
|
20230814,141300,63060295,618,618,618,618,0
|
|
20230814,141200,63060295,618,618,618,618,0
|
|
20230814,141100,63060295,618,617,618,617,191
|
|
20230814,141000,62942258,617,617,617,617,6
|
|
20230814,140900,62938556,618,618,618,618,1
|
|
20230814,140800,62937938,618,618,618,618,0
|
|
20230814,140700,62937938,618,618,618,618,109
|
|
20230814,140600,62870576,619,619,619,619,0
|
|
20230814,140500,62870576,619,619,619,619,2
|
|
20230814,140400,62869338,619,619,619,619,0
|
|
20230814,140300,62869338,619,619,619,619,0
|
|
20230814,140200,62869338,619,619,619,619,0
|
|
20230814,140100,62869338,619,619,619,619,1
|
|
20230814,140000,62868719,618,618,618,618,0
|
|
20230814,135900,62868719,618,618,618,618,0
|
|
20230814,135800,62868719,618,618,618,618,1
|
|
20230814,135700,62868101,617,617,617,617,0
|
|
20230814,135600,62868101,617,617,617,617,2076
|
|
20230814,135500,61587209,617,620,620,617,5648
|
|
20230814,135400,58098983,621,621,621,621,0
|
|
20230814,135300,58098983,621,621,621,621,628
|
|
20230814,135200,57708995,621,621,621,621,200
|
|
20230814,135100,57584795,620,620,620,620,0
|
|
20230814,135000,57584795,620,620,620,620,0
|
|
20230814,134900,57584795,620,620,620,620,0
|
|
20230814,134800,57584795,620,620,620,620,0
|
|
20230814,134700,57584795,620,620,620,620,0
|
|
20230814,134600,57584795,620,620,620,620,0
|
|
20230814,134500,57584795,620,624,624,620,4781
|
|
20230814,134400,54615987,625,625,625,625,1
|
|
20230814,134300,54615362,625,625,625,625,3
|
|
20230814,134200,54613487,625,625,625,625,0
|
|
20230814,134100,54613487,625,625,625,625,0
|
|
20230814,134000,54613487,625,625,625,625,0
|
|
20230814,133900,54613487,625,625,625,625,991
|
|
20230814,133800,53994112,624,624,624,624,710
|
|
20230814,133700,53551072,624,624,624,624,0
|
|
20230814,133600,53551072,624,624,624,624,0
|
|
20230814,133500,53551072,624,624,624,624,1
|
|
20230814,133400,53550448,624,624,624,624,0
|
|
20230814,133300,53550448,624,624,624,624,0
|
|
20230814,133200,53550448,624,624,624,624,0
|
|
20230814,133100,53550448,624,624,624,624,0
|
|
20230814,133000,53550448,624,624,624,624,0
|
|
20230814,132900,53550448,624,624,624,624,0
|
|
20230814,132800,53550448,624,624,624,624,1
|
|
20230814,132700,53549824,624,624,624,624,1
|
|
20230814,132600,53549200,624,624,624,624,0
|
|
20230814,132500,53549200,624,624,624,624,1
|
|
20230814,132400,53548576,623,623,623,623,2
|
|
20230814,132300,53547330,622,622,622,622,0
|
|
20230814,132200,53547330,622,622,622,622,0
|
|
20230814,132100,53547330,622,622,622,622,0
|
|
20230814,132000,53547330,622,622,622,622,0
|
|
20230814,131900,53547330,622,622,622,622,5
|
|
20230814,131800,53544220,625,625,625,625,0
|
|
20230814,131700,53544220,625,625,625,625,1
|
|
20230814,131600,53543595,622,622,622,622,0
|
|
20230814,131500,53543595,622,622,622,622,4
|
|
20230814,131400,53541107,621,621,621,621,0
|
|
20230814,131300,53541107,621,621,621,621,0
|
|
20230814,131200,53541107,621,621,621,621,0
|
|
20230814,131100,53541107,621,621,621,621,0
|
|
20230814,131000,53541107,621,621,621,621,0
|
|
20230814,130900,53541107,621,621,621,621,0
|
|
20230814,130800,53541107,621,621,621,621,0
|
|
20230814,130700,53541107,621,621,621,621,31
|
|
20230814,130600,53521856,626,626,626,626,0
|
|
20230814,130500,53521856,626,626,626,626,0
|
|
20230814,130400,53521856,626,626,626,626,0
|
|
20230814,130300,53521856,626,626,626,626,0
|
|
20230814,130200,53521856,626,626,626,626,0
|
|
20230814,130100,53521856,626,626,626,626,2000
|
|
20230814,130000,52269856,626,626,626,626,0
|
|
20230814,125900,52269856,626,626,626,626,0
|
|
20230814,125800,52269856,626,626,626,626,0
|
|
20230814,125700,52269856,626,626,626,626,0
|
|
20230814,125600,52269856,626,626,626,626,0
|
|
20230814,125500,52269856,626,626,626,626,0
|
|
20230814,125400,52269856,626,626,626,626,0
|
|
20230814,125300,52269856,626,626,626,626,0
|
|
20230814,125200,52269856,626,626,626,626,0
|
|
20230814,125100,52269856,626,625,626,625,8
|
|
20230814,125000,52264849,626,626,626,626,0
|
|
20230814,124900,52264849,626,626,626,626,0
|
|
20230814,124800,52264849,626,626,626,626,0
|
|
20230814,124700,52264849,626,626,626,626,0
|
|
20230814,124600,52264849,626,626,626,626,0
|
|
20230814,124500,52264849,626,626,626,625,33
|
|
20230814,124400,52244192,626,626,626,626,0
|
|
20230814,124300,52244192,626,626,626,626,0
|
|
20230814,124200,52244192,626,626,626,626,0
|
|
20230814,124100,52244192,626,625,626,625,4
|
|
20230814,124000,52241689,626,626,626,626,0
|
|
20230814,123900,52241689,626,626,626,626,0
|
|
20230814,123800,52241689,626,625,626,625,35
|
|
20230814,123700,52219813,626,622,626,622,932
|
|
20230814,123600,51640009,626,626,626,626,0
|
|
20230814,123500,51640009,626,626,626,626,0
|
|
20230814,123400,51640009,626,626,626,626,0
|
|
20230814,123300,51640009,626,626,626,626,0
|
|
20230814,123200,51640009,626,626,626,626,0
|
|
20230814,123100,51640009,626,626,626,626,0
|
|
20230814,123000,51640009,626,625,626,625,3
|
|
20230814,122900,51638132,626,626,626,626,0
|
|
20230814,122800,51638132,626,625,626,625,18
|
|
20230814,122700,51626872,626,626,626,626,18
|
|
20230814,122600,51615604,626,625,626,624,56
|
|
20230814,122500,51580570,625,625,625,625,161
|
|
20230814,122400,51479945,625,625,625,625,0
|
|
20230814,122300,51479945,625,625,625,625,0
|
|
20230814,122200,51479945,625,625,625,625,0
|
|
20230814,122100,51479945,625,625,625,625,0
|
|
20230814,122000,51479945,625,621,625,621,5
|
|
20230814,121900,51476830,620,620,620,620,0
|
|
20230814,121800,51476830,620,620,620,620,1
|
|
20230814,121700,51476210,619,619,619,619,1
|
|
20230814,121600,51475591,619,619,619,619,0
|
|
20230814,121500,51475591,619,619,619,619,0
|
|
20230814,121400,51475591,619,620,621,619,1631
|
|
20230814,121300,50464362,620,620,620,620,0
|
|
20230814,121200,50464362,620,620,620,620,0
|
|
20230814,121100,50464362,620,620,620,620,0
|
|
20230814,121000,50464362,620,620,620,620,0
|
|
20230814,120900,50464362,620,620,620,620,1000
|
|
20230814,120800,49844362,620,620,620,620,0
|
|
20230814,120700,49844362,620,620,620,620,0
|
|
20230814,120600,49844362,620,620,620,620,0
|
|
20230814,120500,49844362,620,620,620,620,0
|
|
20230814,120400,49844362,620,620,620,620,0
|
|
20230814,120300,49844362,620,620,620,620,0
|
|
20230814,120200,49844362,620,620,620,620,501
|
|
20230814,120100,49533742,621,621,621,621,0
|
|
20230814,120000,49533742,621,621,621,621,100
|
|
20230814,115900,49471642,621,621,621,621,0
|
|
20230814,115800,49471642,621,621,621,621,4
|
|
20230814,115700,49469158,621,621,621,621,0
|
|
20230814,115600,49469158,621,621,621,621,0
|
|
20230814,115500,49469158,621,620,621,620,1000
|
|
20230814,115400,48848159,619,618,619,618,29
|
|
20230814,115300,48830236,618,618,618,618,0
|
|
20230814,115200,48830236,618,618,618,618,0
|
|
20230814,115100,48830236,618,618,618,618,0
|
|
20230814,115000,48830236,618,618,618,618,0
|
|
20230814,114900,48830236,618,620,620,618,19320
|
|
20230814,114800,36867856,621,621,621,621,1000
|
|
20230814,114700,36246856,620,620,620,620,0
|
|
20230814,114600,36246856,620,620,620,620,0
|
|
20230814,114500,36246856,620,620,620,620,1
|
|
20230814,114400,36246236,620,620,620,620,0
|
|
20230814,114300,36246236,620,620,620,620,2
|
|
20230814,114200,36244996,620,620,620,620,2
|
|
20230814,114100,36243756,620,621,621,620,79
|
|
20230814,114000,36194698,621,621,621,621,0
|
|
20230814,113900,36194698,621,621,621,621,0
|
|
20230814,113800,36194698,621,621,621,621,0
|
|
20230814,113700,36194698,621,621,621,621,0
|
|
20230814,113600,36194698,621,621,621,621,0
|
|
20230814,113500,36194698,621,621,621,621,1
|
|
20230814,113400,36194077,621,621,621,621,0
|
|
20230814,113300,36194077,621,621,621,621,100
|
|
20230814,113200,36131977,625,625,625,625,0
|
|
20230814,113100,36131977,625,625,625,625,0
|
|
20230814,113000,36131977,625,622,625,622,24
|
|
20230814,112900,36116987,621,621,621,621,0
|
|
20230814,112800,36116987,621,621,621,621,0
|
|
20230814,112700,36116987,621,621,621,621,0
|
|
20230814,112600,36116987,621,621,621,621,500
|
|
20230814,112500,35806487,621,621,621,621,1
|
|
20230814,112400,35805866,620,620,620,620,0
|
|
20230814,112300,35805866,620,620,620,620,0
|
|
20230814,112200,35805866,620,620,620,620,0
|
|
20230814,112100,35805866,620,620,620,620,0
|
|
20230814,112000,35805866,620,622,622,620,500
|
|
20230814,111900,35495668,621,621,621,621,0
|
|
20230814,111800,35495668,621,621,621,621,0
|
|
20230814,111700,35495668,621,621,621,621,1
|
|
20230814,111600,35495047,621,621,621,621,0
|
|
20230814,111500,35495047,621,621,621,620,737
|
|
20230814,111400,35038053,621,623,623,621,1005
|
|
20230814,111300,34413681,623,623,623,623,2
|
|
20230814,111200,34412435,624,624,624,624,60
|
|
20230814,111100,34374995,623,623,623,623,0
|
|
20230814,111000,34374995,623,623,623,623,0
|
|
20230814,110900,34374995,623,623,623,623,1
|
|
20230814,110800,34374372,622,622,622,622,0
|
|
20230814,110700,34374372,622,622,622,622,2
|
|
20230814,110600,34373128,621,621,621,621,0
|
|
20230814,110500,34373128,621,621,621,621,0
|
|
20230814,110400,34373128,621,621,621,621,0
|
|
20230814,110300,34373128,621,621,621,621,0
|
|
20230814,110200,34373128,621,621,621,621,0
|
|
20230814,110100,34373128,621,625,625,621,1784
|
|
20230814,110000,33261251,625,625,625,625,0
|
|
20230814,105900,33261251,625,625,625,625,0
|
|
20230814,105800,33261251,625,625,625,625,0
|
|
20230814,105700,33261251,625,623,625,623,380
|
|
20230814,105600,33023802,622,622,622,622,0
|
|
20230814,105500,33023802,622,621,622,621,1266
|
|
20230814,105400,32236354,621,621,621,621,1
|
|
20230814,105300,32235733,622,622,622,622,0
|
|
20230814,105200,32235733,622,622,622,622,0
|
|
20230814,105100,32235733,622,622,622,622,0
|
|
20230814,105000,32235733,622,622,622,622,0
|
|
20230814,104900,32235733,622,623,623,622,1962
|
|
20230814,104800,31015367,623,623,623,623,818
|
|
20230814,104700,30505753,625,625,625,625,0
|
|
20230814,104600,30505753,625,625,625,625,0
|
|
20230814,104500,30505753,625,625,625,625,0
|
|
20230814,104400,30505753,625,625,625,625,0
|
|
20230814,104300,30505753,625,625,625,625,12
|
|
20230814,104200,30498253,625,625,625,625,0
|
|
20230814,104100,30498253,625,625,625,625,0
|
|
20230814,104000,30498253,625,625,625,625,2
|
|
20230814,103900,30497003,625,625,625,625,0
|
|
20230814,103800,30497003,625,625,625,625,0
|
|
20230814,103700,30497003,625,625,625,625,0
|
|
20230814,103600,30497003,625,625,625,625,6
|
|
20230814,103500,30493253,625,625,625,625,0
|
|
20230814,103400,30493253,625,625,625,625,0
|
|
20230814,103300,30493253,625,625,625,625,1
|
|
20230814,103200,30492628,625,625,625,625,0
|
|
20230814,103100,30492628,625,625,625,625,0
|
|
20230814,103000,30492628,625,625,625,625,0
|
|
20230814,102900,30492628,625,625,626,625,52
|
|
20230814,102800,30460126,625,625,625,625,1
|
|
20230814,102700,30459501,626,626,626,626,0
|
|
20230814,102600,30459501,626,626,626,626,0
|
|
20230814,102500,30459501,626,626,626,626,0
|
|
20230814,102400,30459501,626,626,626,626,0
|
|
20230814,102300,30459501,626,625,626,625,1000
|
|
20230814,102200,29834088,625,625,625,625,0
|
|
20230814,102100,29834088,625,625,625,625,0
|
|
20230814,102000,29834088,625,625,625,625,0
|
|
20230814,101900,29834088,625,625,625,625,0
|
|
20230814,101800,29834088,625,625,625,625,0
|
|
20230814,101700,29834088,625,625,625,625,0
|
|
20230814,101600,29834088,625,625,625,625,0
|
|
20230814,101500,29834088,625,625,625,625,1
|
|
20230814,101400,29833463,625,625,625,625,0
|
|
20230814,101300,29833463,625,625,625,625,0
|
|
20230814,101200,29833463,625,625,625,625,0
|
|
20230814,101100,29833463,625,624,625,624,21
|
|
20230814,101000,29820347,625,625,625,625,0
|
|
20230814,100900,29820347,625,625,625,625,0
|
|
20230814,100800,29820347,625,625,625,625,0
|
|
20230814,100700,29820347,625,625,625,625,2
|
|
20230814,100600,29819097,624,624,624,624,0
|
|
20230814,100500,29819097,624,624,624,624,80
|
|
20230814,100400,29769177,624,624,624,624,0
|
|
20230814,100300,29769177,624,624,624,624,0
|
|
20230814,100200,29769177,624,624,624,624,0
|
|
20230814,100100,29769177,624,624,624,624,0
|
|
20230814,100000,29769177,624,624,624,624,21
|
|
20230814,095900,29756073,624,624,624,624,0
|
|
20230814,095800,29756073,624,624,624,624,1
|
|
20230814,095700,29755449,623,623,623,623,0
|
|
20230814,095600,29755449,623,623,623,623,40
|
|
20230814,095500,29730529,624,624,624,624,0
|
|
20230814,095400,29730529,624,624,624,624,0
|
|
20230814,095300,29730529,624,624,624,624,147
|
|
20230814,095200,29638801,624,624,624,624,0
|
|
20230814,095100,29638801,624,624,624,624,0
|
|
20230814,095000,29638801,624,624,624,624,0
|
|
20230814,094900,29638801,624,624,624,624,0
|
|
20230814,094800,29638801,624,624,624,624,50
|
|
20230814,094700,29607601,624,624,624,624,1
|
|
20230814,094600,29606977,624,624,624,624,0
|
|
20230814,094500,29606977,624,624,624,624,1
|
|
20230814,094400,29606353,624,624,624,624,0
|
|
20230814,094300,29606353,624,624,624,624,0
|
|
20230814,094200,29606353,624,624,624,624,0
|
|
20230814,094100,29606353,624,624,624,624,1
|
|
20230814,094000,29605729,624,624,624,624,0
|
|
20230814,093900,29605729,624,624,624,624,1000
|
|
20230814,093800,28981729,624,624,624,624,1
|
|
20230814,093700,28981105,623,622,623,622,8391
|
|
20230814,093600,23761098,622,622,622,622,5
|
|
20230814,093500,23757988,622,622,622,622,10
|
|
20230814,093400,23751768,622,622,622,622,27
|
|
20230814,093300,23734974,622,622,622,622,0
|
|
20230814,093200,23734974,622,622,622,622,2
|
|
20230814,093100,23733730,622,622,622,622,6
|
|
20230814,093000,23729998,622,622,622,622,1
|
|
20230814,092900,23729376,622,622,622,622,0
|
|
20230814,092800,23729376,622,622,622,622,0
|
|
20230814,092700,23729376,622,622,622,622,0
|
|
20230814,092600,23729376,622,622,622,622,1000
|
|
20230814,092500,23107376,622,622,622,622,41
|
|
20230814,092400,23081874,621,621,621,621,0
|
|
20230814,092300,23081874,621,621,621,621,0
|
|
20230814,092200,23081874,621,621,621,621,2209
|
|
20230814,092100,21710085,620,620,620,620,0
|
|
20230814,092000,21710085,620,620,620,620,0
|
|
20230814,091900,21710085,620,620,620,620,776
|
|
20230814,091800,21228965,620,620,620,620,0
|
|
20230814,091700,21228965,620,620,620,620,2727
|
|
20230814,091600,19538225,620,620,620,620,22
|
|
20230814,091500,19524585,620,620,620,620,33
|
|
20230814,091400,19504125,621,621,621,621,376
|
|
20230814,091300,19270629,621,622,622,621,2020
|
|
20230814,091200,18016189,622,622,622,622,2106
|
|
20230814,091100,16706257,626,625,626,625,500
|
|
20230814,091000,16393310,623,622,623,621,2502
|
|
20230814,090900,14838565,622,622,622,622,2221
|
|
20230814,090800,13457103,621,621,621,621,30
|
|
20230814,090700,13438473,621,622,622,621,4627
|
|
20230814,090600,10562749,623,623,623,623,0
|
|
20230814,090500,10562749,623,623,623,623,8
|
|
20230814,090400,10557765,625,624,625,624,300
|
|
20230814,090300,10370316,622,623,624,622,2549
|
|
20230814,090200,8782407,623,623,623,623,22
|
|
20230814,090100,8768701,623,628,632,623,10057
|
|
20230814,090000,2475829,629,629,632,629,3914
|