633 lines
27 KiB
CSV
633 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193000,136527892,627,627,627,627,3204
|
|
20230802,192900,136527892,627,627,627,627,0
|
|
20230802,192800,136527892,627,627,627,627,0
|
|
20230802,192700,136527892,627,627,627,627,0
|
|
20230802,192600,136527892,627,627,627,627,0
|
|
20230802,192500,136527892,627,627,627,627,0
|
|
20230802,192400,136527892,627,627,627,627,0
|
|
20230802,192300,136527892,627,627,627,627,0
|
|
20230802,192200,136527892,627,627,627,627,0
|
|
20230802,192100,136527892,627,627,627,627,0
|
|
20230802,192000,136527892,627,627,627,627,0
|
|
20230802,191900,136527892,627,627,627,627,0
|
|
20230802,191800,136527892,627,627,627,627,0
|
|
20230802,191700,136527892,627,627,627,627,0
|
|
20230802,191600,136527892,627,627,627,627,0
|
|
20230802,191500,136527892,627,627,627,627,0
|
|
20230802,191400,136527892,627,627,627,627,0
|
|
20230802,191300,136527892,627,627,627,627,0
|
|
20230802,191200,136527892,627,627,627,627,0
|
|
20230802,191100,136527892,627,627,627,627,0
|
|
20230802,191000,136527892,627,627,627,627,0
|
|
20230802,190900,136527892,627,627,627,627,0
|
|
20230802,190800,136527892,627,627,627,627,0
|
|
20230802,190700,136527892,627,627,627,627,0
|
|
20230802,190600,136527892,627,627,627,627,0
|
|
20230802,190500,136527892,627,627,627,627,0
|
|
20230802,190400,136527892,627,627,627,627,0
|
|
20230802,190300,136527892,627,627,627,627,0
|
|
20230802,190200,136527892,627,627,627,627,0
|
|
20230802,190100,136527892,627,627,627,627,0
|
|
20230802,190000,136527892,627,627,627,627,3204
|
|
20230802,185900,136527892,627,627,627,627,0
|
|
20230802,185800,136527892,627,627,627,627,0
|
|
20230802,185700,136527892,627,627,627,627,0
|
|
20230802,185600,136527892,627,627,627,627,0
|
|
20230802,185500,136527892,627,627,627,627,0
|
|
20230802,185400,136527892,627,627,627,627,0
|
|
20230802,185300,136527892,627,627,627,627,0
|
|
20230802,185200,136527892,627,627,627,627,0
|
|
20230802,185100,136527892,627,627,627,627,0
|
|
20230802,185000,136527892,627,627,627,627,0
|
|
20230802,184900,136527892,627,627,627,627,0
|
|
20230802,184800,136527892,627,627,627,627,0
|
|
20230802,184700,136527892,627,627,627,627,0
|
|
20230802,184600,136527892,627,627,627,627,0
|
|
20230802,184500,136527892,627,627,627,627,0
|
|
20230802,184400,136527892,627,627,627,627,0
|
|
20230802,184300,136527892,627,627,627,627,0
|
|
20230802,184200,136527892,627,627,627,627,0
|
|
20230802,184100,136527892,627,627,627,627,0
|
|
20230802,184000,136527892,627,627,627,627,0
|
|
20230802,183900,136527892,627,627,627,627,0
|
|
20230802,183800,136527892,627,627,627,627,0
|
|
20230802,183700,136527892,627,627,627,627,0
|
|
20230802,183600,136527892,627,627,627,627,0
|
|
20230802,183500,136527892,627,627,627,627,0
|
|
20230802,183400,136527892,627,627,627,627,0
|
|
20230802,183300,136527892,627,627,627,627,0
|
|
20230802,183200,136527892,627,627,627,627,0
|
|
20230802,183100,136527892,627,627,627,627,0
|
|
20230802,183000,136527892,627,627,627,627,3204
|
|
20230802,182900,136527892,627,627,627,627,0
|
|
20230802,182800,136527892,627,627,627,627,0
|
|
20230802,182700,136527892,627,627,627,627,0
|
|
20230802,182600,136527892,627,627,627,627,0
|
|
20230802,182500,136527892,627,627,627,627,0
|
|
20230802,182400,136527892,627,627,627,627,0
|
|
20230802,182300,136527892,627,627,627,627,0
|
|
20230802,182200,136527892,627,627,627,627,0
|
|
20230802,182100,136527892,627,627,627,627,0
|
|
20230802,182000,136527892,627,627,627,627,0
|
|
20230802,181900,136527892,627,627,627,627,0
|
|
20230802,181800,136527892,627,627,627,627,0
|
|
20230802,181700,136527892,627,627,627,627,0
|
|
20230802,181600,136527892,627,627,627,627,0
|
|
20230802,181500,136527892,627,627,627,627,0
|
|
20230802,181400,136527892,627,627,627,627,0
|
|
20230802,181300,136527892,627,627,627,627,0
|
|
20230802,181200,136527892,627,627,627,627,0
|
|
20230802,181100,136527892,627,627,627,627,0
|
|
20230802,181000,136527892,627,627,627,627,0
|
|
20230802,180900,136527892,627,627,627,627,0
|
|
20230802,180800,136527892,627,627,627,627,0
|
|
20230802,180700,136527892,627,627,627,627,0
|
|
20230802,180600,136527892,627,627,627,627,0
|
|
20230802,180500,136527892,627,627,627,627,0
|
|
20230802,180400,136527892,627,627,627,627,0
|
|
20230802,180300,136527892,627,627,627,627,0
|
|
20230802,180200,136527892,627,627,627,627,0
|
|
20230802,180100,136527892,627,627,627,627,0
|
|
20230802,180000,136527892,627,627,627,627,3204
|
|
20230802,175900,136527892,627,627,627,627,0
|
|
20230802,175800,136527892,627,627,627,627,0
|
|
20230802,175700,136527892,627,627,627,627,0
|
|
20230802,175600,136527892,627,627,627,627,0
|
|
20230802,175500,136527892,627,627,627,627,0
|
|
20230802,175400,136527892,627,627,627,627,0
|
|
20230802,175300,136527892,627,627,627,627,0
|
|
20230802,175200,136527892,627,627,627,627,0
|
|
20230802,175100,136527892,627,627,627,627,0
|
|
20230802,175000,136527892,627,627,627,627,0
|
|
20230802,174900,136527892,627,627,627,627,0
|
|
20230802,174800,136527892,627,627,627,627,0
|
|
20230802,174700,136527892,627,627,627,627,0
|
|
20230802,174600,136527892,627,627,627,627,0
|
|
20230802,174500,136527892,627,627,627,627,0
|
|
20230802,174400,136527892,627,627,627,627,0
|
|
20230802,174300,136527892,627,627,627,627,0
|
|
20230802,174200,136527892,627,627,627,627,0
|
|
20230802,174100,136527892,627,627,627,627,0
|
|
20230802,174000,136527892,627,627,627,627,0
|
|
20230802,173900,136527892,627,627,627,627,0
|
|
20230802,173800,136527892,627,627,627,627,0
|
|
20230802,173700,136527892,627,627,627,627,0
|
|
20230802,173600,136527892,627,627,627,627,0
|
|
20230802,173500,136527892,627,627,627,627,0
|
|
20230802,173400,136527892,627,627,627,627,0
|
|
20230802,173300,136527892,627,627,627,627,0
|
|
20230802,173200,136527892,627,627,627,627,0
|
|
20230802,173100,136527892,627,627,627,627,0
|
|
20230802,173000,136527892,627,627,627,627,3204
|
|
20230802,172900,136527892,627,627,627,627,0
|
|
20230802,172800,136527892,627,627,627,627,0
|
|
20230802,172700,136527892,627,627,627,627,0
|
|
20230802,172600,136527892,627,627,627,627,0
|
|
20230802,172500,136527892,627,627,627,627,0
|
|
20230802,172400,136527892,627,627,627,627,0
|
|
20230802,172300,136527892,627,627,627,627,0
|
|
20230802,172200,136527892,627,627,627,627,0
|
|
20230802,172100,136527892,627,627,627,627,0
|
|
20230802,172000,136527892,627,627,627,627,0
|
|
20230802,171900,136527892,627,627,627,627,0
|
|
20230802,171800,136527892,627,627,627,627,0
|
|
20230802,171700,136527892,627,627,627,627,0
|
|
20230802,171600,136527892,627,627,627,627,0
|
|
20230802,171500,136527892,627,627,627,627,0
|
|
20230802,171400,136527892,627,627,627,627,0
|
|
20230802,171300,136527892,627,627,627,627,0
|
|
20230802,171200,136527892,627,627,627,627,0
|
|
20230802,171100,136527892,627,627,627,627,0
|
|
20230802,171000,136527892,627,627,627,627,0
|
|
20230802,170900,136527892,627,627,627,627,0
|
|
20230802,170800,136527892,627,627,627,627,0
|
|
20230802,170700,136527892,627,627,627,627,0
|
|
20230802,170600,136527892,627,627,627,627,0
|
|
20230802,170500,136527892,627,627,627,627,0
|
|
20230802,170400,136527892,627,627,627,627,0
|
|
20230802,170300,136527892,627,627,627,627,0
|
|
20230802,170200,136527892,627,627,627,627,0
|
|
20230802,170100,136527892,627,627,627,627,0
|
|
20230802,170000,136527892,627,627,627,627,3204
|
|
20230802,165900,136527892,627,627,627,627,0
|
|
20230802,165800,136527892,627,627,627,627,0
|
|
20230802,165700,136527892,627,627,627,627,0
|
|
20230802,165600,136527892,627,627,627,627,0
|
|
20230802,165500,136527892,627,627,627,627,0
|
|
20230802,165400,136527892,627,627,627,627,0
|
|
20230802,165300,136527892,627,627,627,627,0
|
|
20230802,165200,136527892,627,627,627,627,0
|
|
20230802,165100,136527892,627,627,627,627,0
|
|
20230802,165000,136527892,627,627,627,627,0
|
|
20230802,164900,136527892,627,627,627,627,0
|
|
20230802,164800,136527892,627,627,627,627,0
|
|
20230802,164700,136527892,627,627,627,627,0
|
|
20230802,164600,136527892,627,627,627,627,0
|
|
20230802,164500,136527892,627,627,627,627,0
|
|
20230802,164400,136527892,627,627,627,627,0
|
|
20230802,164300,136527892,627,627,627,627,0
|
|
20230802,164200,136527892,627,627,627,627,0
|
|
20230802,164100,136527892,627,627,627,627,0
|
|
20230802,164000,136527892,627,627,627,627,0
|
|
20230802,163900,136527892,627,627,627,627,0
|
|
20230802,163800,136527892,627,627,627,627,0
|
|
20230802,163700,136527892,627,627,627,627,0
|
|
20230802,163600,136527892,627,627,627,627,0
|
|
20230802,163500,136527892,627,627,627,627,0
|
|
20230802,163400,136527892,627,627,627,627,0
|
|
20230802,163300,136527892,627,627,627,627,0
|
|
20230802,163200,136527892,627,627,627,627,0
|
|
20230802,163100,136527892,627,627,627,627,0
|
|
20230802,163000,136527892,627,627,627,627,3204
|
|
20230802,162900,136527892,627,627,627,627,0
|
|
20230802,162800,136527892,627,627,627,627,0
|
|
20230802,162700,136527892,627,627,627,627,0
|
|
20230802,162600,136527892,627,627,627,627,0
|
|
20230802,162500,136527892,627,627,627,627,0
|
|
20230802,162400,136527892,627,627,627,627,0
|
|
20230802,162300,136527892,627,627,627,627,0
|
|
20230802,162200,136527892,627,627,627,627,0
|
|
20230802,162100,136527892,627,627,627,627,0
|
|
20230802,162000,136527892,627,627,627,627,0
|
|
20230802,161900,136527892,627,627,627,627,0
|
|
20230802,161800,136527892,627,627,627,627,0
|
|
20230802,161700,136527892,627,627,627,627,0
|
|
20230802,161600,136527892,627,627,627,627,0
|
|
20230802,161500,136527892,627,627,627,627,0
|
|
20230802,161400,136527892,627,627,627,627,0
|
|
20230802,161300,136527892,627,627,627,627,0
|
|
20230802,161200,136527892,627,627,627,627,0
|
|
20230802,161100,136527892,627,627,627,627,0
|
|
20230802,161000,136527892,627,627,627,627,0
|
|
20230802,160900,136527892,627,627,627,627,0
|
|
20230802,160800,136527892,627,627,627,627,0
|
|
20230802,160700,136527892,627,627,627,627,0
|
|
20230802,160600,136527892,627,627,627,627,0
|
|
20230802,160500,136527892,627,627,627,627,0
|
|
20230802,160400,136527892,627,627,627,627,0
|
|
20230802,160300,136527892,627,627,627,627,0
|
|
20230802,160200,136527892,627,627,627,627,0
|
|
20230802,160100,136527892,627,627,627,627,0
|
|
20230802,160000,136527892,627,627,627,627,3204
|
|
20230802,155900,136527892,627,627,627,627,0
|
|
20230802,155800,136527892,627,627,627,627,0
|
|
20230802,155700,136527892,627,627,627,627,0
|
|
20230802,155600,136527892,627,627,627,627,0
|
|
20230802,155500,136527892,627,627,627,627,0
|
|
20230802,155400,136527892,627,627,627,627,0
|
|
20230802,155300,136527892,627,627,627,627,0
|
|
20230802,155200,136527892,627,627,627,627,0
|
|
20230802,155100,136527892,627,627,627,627,0
|
|
20230802,155000,136527892,627,627,627,627,0
|
|
20230802,154900,136527892,627,627,627,627,0
|
|
20230802,154800,136527892,627,627,627,627,0
|
|
20230802,154700,136527892,627,627,627,627,0
|
|
20230802,154600,136527892,627,627,627,627,0
|
|
20230802,154500,136527892,627,627,627,627,0
|
|
20230802,154400,136527892,627,627,627,627,0
|
|
20230802,154300,136527892,627,627,627,627,0
|
|
20230802,154200,136527892,627,627,627,627,0
|
|
20230802,154100,136527892,627,627,627,627,0
|
|
20230802,154000,136527892,627,627,627,627,0
|
|
20230802,153900,136527892,627,627,627,627,0
|
|
20230802,153800,136527892,627,627,627,627,0
|
|
20230802,153700,136527892,627,627,627,627,0
|
|
20230802,153600,136527892,627,627,627,627,0
|
|
20230802,153500,136527892,627,627,627,627,0
|
|
20230802,153400,136527892,627,627,627,627,0
|
|
20230802,153300,136527892,627,627,627,627,0
|
|
20230802,153200,136527892,627,627,627,627,0
|
|
20230802,153100,136527892,627,627,627,627,0
|
|
20230802,153000,136527892,627,627,627,627,6408
|
|
20230802,152900,134518984,625,625,625,625,0
|
|
20230802,152800,134518984,625,625,625,625,0
|
|
20230802,152700,134518984,625,625,625,625,0
|
|
20230802,152600,134518984,625,625,625,625,0
|
|
20230802,152500,134518984,625,625,625,625,0
|
|
20230802,152400,134518984,625,625,625,625,0
|
|
20230802,152300,134518984,625,625,625,625,0
|
|
20230802,152200,134518984,625,625,625,625,0
|
|
20230802,152100,134518984,625,625,625,625,0
|
|
20230802,152000,134518984,625,625,625,625,0
|
|
20230802,151900,134518984,625,623,625,623,10
|
|
20230802,151800,134512750,621,623,626,621,438
|
|
20230802,151700,134239805,623,623,623,623,196
|
|
20230802,151600,134117697,622,622,622,622,5
|
|
20230802,151500,134114587,622,621,622,621,143
|
|
20230802,151400,134025783,621,621,621,621,15
|
|
20230802,151300,134016468,620,620,620,620,641
|
|
20230802,151200,133619048,620,620,620,620,30
|
|
20230802,151100,133600448,620,620,620,620,20
|
|
20230802,151000,133588048,620,620,620,620,30
|
|
20230802,150900,133569448,620,620,620,620,36
|
|
20230802,150800,133547128,620,620,620,620,20
|
|
20230802,150700,133534728,620,620,620,620,20
|
|
20230802,150600,133522328,620,620,620,620,15
|
|
20230802,150500,133513028,620,620,620,620,15
|
|
20230802,150400,133503728,620,620,620,620,10
|
|
20230802,150300,133497528,620,620,620,620,0
|
|
20230802,150200,133497528,620,620,620,620,37
|
|
20230802,150100,133474588,620,621,621,620,564
|
|
20230802,150000,133124363,621,621,621,621,0
|
|
20230802,145900,133124363,621,621,621,621,0
|
|
20230802,145800,133124363,621,621,621,621,0
|
|
20230802,145700,133124363,621,621,621,621,0
|
|
20230802,145600,133124363,621,621,621,621,0
|
|
20230802,145500,133124363,621,621,621,621,0
|
|
20230802,145400,133124363,621,621,621,621,0
|
|
20230802,145300,133124363,621,621,621,621,0
|
|
20230802,145200,133124363,621,621,621,621,0
|
|
20230802,145100,133124363,621,621,621,621,1
|
|
20230802,145000,133123742,622,620,622,620,2
|
|
20230802,144900,133122500,621,622,622,621,10
|
|
20230802,144800,133116285,622,622,622,622,15
|
|
20230802,144700,133106955,622,622,622,622,10
|
|
20230802,144600,133100735,622,622,622,622,15
|
|
20230802,144500,133091405,622,623,623,617,103
|
|
20230802,144400,133027693,623,623,623,623,15
|
|
20230802,144300,133018348,623,623,623,623,10
|
|
20230802,144200,133012118,623,623,623,623,15
|
|
20230802,144100,133002773,623,623,623,623,15
|
|
20230802,144000,132993428,623,623,623,623,15
|
|
20230802,143900,132984083,623,623,623,623,10
|
|
20230802,143800,132977853,623,623,623,623,6
|
|
20230802,143700,132974115,619,619,619,619,20
|
|
20230802,143600,132961735,624,623,624,623,4
|
|
20230802,143500,132959242,623,621,625,619,15
|
|
20230802,143400,132949914,627,622,627,611,20804
|
|
20230802,143300,120117336,622,622,622,622,11
|
|
20230802,143200,120110494,622,622,622,622,10
|
|
20230802,143100,120104274,622,622,622,622,5
|
|
20230802,143000,120101164,623,623,623,623,1
|
|
20230802,142900,120100541,619,619,619,619,0
|
|
20230802,142800,120100541,619,619,619,619,0
|
|
20230802,142700,120100541,619,619,619,619,0
|
|
20230802,142600,120100541,619,619,619,619,0
|
|
20230802,142500,120100541,619,620,620,619,1601
|
|
20230802,142400,119109511,622,622,622,622,0
|
|
20230802,142300,119109511,622,621,622,621,2
|
|
20230802,142200,119108268,622,622,622,622,264
|
|
20230802,142100,118944060,623,623,623,623,0
|
|
20230802,142000,118944060,623,623,623,623,5
|
|
20230802,141900,118940945,623,623,623,623,10
|
|
20230802,141800,118934715,623,623,623,623,6
|
|
20230802,141700,118930977,622,622,622,622,0
|
|
20230802,141600,118930977,622,622,622,622,42
|
|
20230802,141500,118904853,622,622,622,622,2615
|
|
20230802,141400,117278323,622,622,622,622,15
|
|
20230802,141300,117268993,622,622,622,622,0
|
|
20230802,141200,117268993,622,622,622,622,15
|
|
20230802,141100,117259663,622,622,622,622,10
|
|
20230802,141000,117253443,622,622,622,622,5
|
|
20230802,140900,117250333,622,622,622,622,15
|
|
20230802,140800,117241003,622,620,622,620,3075
|
|
20230802,140700,115334501,619,619,619,619,0
|
|
20230802,140600,115334501,619,619,619,619,20
|
|
20230802,140500,115322121,620,620,620,620,15
|
|
20230802,140400,115312821,620,620,620,620,15
|
|
20230802,140300,115303521,620,619,620,619,1687
|
|
20230802,140200,114259253,620,620,620,620,6
|
|
20230802,140100,114255533,620,620,620,620,0
|
|
20230802,140000,114255533,620,620,620,620,67
|
|
20230802,135900,114213993,619,619,619,619,0
|
|
20230802,135800,114213993,619,619,619,619,2000
|
|
20230802,135700,112975993,620,620,620,620,0
|
|
20230802,135600,112975993,620,620,620,620,0
|
|
20230802,135500,112975993,620,620,620,620,10
|
|
20230802,135400,112969793,620,620,620,620,30
|
|
20230802,135300,112951193,619,619,619,619,0
|
|
20230802,135200,112951193,619,618,619,618,170
|
|
20230802,135100,112846113,617,617,617,617,7
|
|
20230802,135000,112841794,617,617,617,617,16
|
|
20230802,134900,112831922,617,617,617,617,160
|
|
20230802,134800,112733202,617,617,617,617,279
|
|
20230802,134700,112561059,617,619,619,617,4104
|
|
20230802,134600,110027576,620,620,620,620,0
|
|
20230802,134500,110027576,620,620,620,620,4
|
|
20230802,134400,110025096,620,620,620,620,0
|
|
20230802,134300,110025096,620,620,620,620,0
|
|
20230802,134200,110025096,620,620,620,620,1
|
|
20230802,134100,110024476,618,618,618,618,0
|
|
20230802,134000,110024476,618,618,618,618,91
|
|
20230802,133900,109968238,618,620,620,618,89
|
|
20230802,133800,109913228,617,620,620,617,2410
|
|
20230802,133700,108426228,620,620,620,620,15
|
|
20230802,133600,108416928,620,620,620,620,10
|
|
20230802,133500,108410728,620,619,621,617,19646
|
|
20230802,133400,96264215,621,621,621,621,15
|
|
20230802,133300,96254900,621,621,621,621,20
|
|
20230802,133200,96242480,621,621,621,621,39
|
|
20230802,133100,96218261,621,621,621,621,0
|
|
20230802,133000,96218261,621,621,621,621,0
|
|
20230802,132900,96218261,621,621,621,621,0
|
|
20230802,132800,96218261,621,622,622,621,16
|
|
20230802,132700,96208320,622,622,622,622,10
|
|
20230802,132600,96202100,622,622,622,622,5
|
|
20230802,132500,96198990,622,622,622,622,12
|
|
20230802,132400,96191526,621,621,621,621,4
|
|
20230802,132300,96189042,622,619,622,619,1388
|
|
20230802,132200,95326009,620,620,620,620,1614
|
|
20230802,132100,94325329,620,622,622,620,2532
|
|
20230802,132000,92751849,623,623,623,623,0
|
|
20230802,131900,92751849,623,623,623,623,616
|
|
20230802,131800,92368081,623,623,623,623,0
|
|
20230802,131700,92368081,623,623,623,623,0
|
|
20230802,131600,92368081,623,623,623,623,0
|
|
20230802,131500,92368081,623,623,623,623,1900
|
|
20230802,131400,91184381,626,626,626,626,0
|
|
20230802,131300,91184381,626,626,626,626,0
|
|
20230802,131200,91184381,626,626,626,626,0
|
|
20230802,131100,91184381,626,626,626,626,0
|
|
20230802,131000,91184381,626,626,626,626,0
|
|
20230802,130900,91184381,626,626,626,626,0
|
|
20230802,130800,91184381,626,626,626,626,0
|
|
20230802,130700,91184381,626,626,626,626,0
|
|
20230802,130600,91184381,626,626,626,626,0
|
|
20230802,130500,91184381,626,626,626,626,0
|
|
20230802,130400,91184381,626,626,626,626,0
|
|
20230802,130300,91184381,626,626,626,626,1
|
|
20230802,130200,91183755,623,624,624,623,700
|
|
20230802,130100,90747055,628,628,628,628,0
|
|
20230802,130000,90747055,628,628,628,628,0
|
|
20230802,125900,90747055,628,628,628,628,0
|
|
20230802,125800,90747055,628,628,628,628,0
|
|
20230802,125700,90747055,628,628,628,628,0
|
|
20230802,125600,90747055,628,628,628,628,0
|
|
20230802,125500,90747055,628,628,628,628,0
|
|
20230802,125400,90747055,628,628,628,628,0
|
|
20230802,125300,90747055,628,628,628,628,0
|
|
20230802,125200,90747055,628,628,628,628,0
|
|
20230802,125100,90747055,628,628,628,628,0
|
|
20230802,125000,90747055,628,628,628,628,0
|
|
20230802,124900,90747055,628,628,628,628,0
|
|
20230802,124800,90747055,628,628,628,628,0
|
|
20230802,124700,90747055,628,628,628,628,1
|
|
20230802,124600,90746427,623,623,623,623,0
|
|
20230802,124500,90746427,623,623,623,623,0
|
|
20230802,124400,90746427,623,623,623,623,0
|
|
20230802,124300,90746427,623,623,623,623,500
|
|
20230802,124200,90434927,627,627,627,627,0
|
|
20230802,124100,90434927,627,627,627,627,0
|
|
20230802,124000,90434927,627,627,627,627,0
|
|
20230802,123900,90434927,627,627,627,627,1454
|
|
20230802,123800,89523269,627,627,627,627,0
|
|
20230802,123700,89523269,627,627,627,627,0
|
|
20230802,123600,89523269,627,627,627,627,0
|
|
20230802,123500,89523269,627,627,627,627,0
|
|
20230802,123400,89523269,627,627,627,627,0
|
|
20230802,123300,89523269,627,627,627,627,0
|
|
20230802,123200,89523269,627,627,627,627,0
|
|
20230802,123100,89523269,627,627,627,627,0
|
|
20230802,123000,89523269,627,627,627,627,161
|
|
20230802,122900,89422322,627,627,627,627,0
|
|
20230802,122800,89422322,627,627,627,627,0
|
|
20230802,122700,89422322,627,627,627,627,0
|
|
20230802,122600,89422322,627,627,627,627,0
|
|
20230802,122500,89422322,627,626,627,626,291
|
|
20230802,122400,89240005,627,627,627,627,3024
|
|
20230802,122300,87343957,626,626,626,626,19
|
|
20230802,122200,87332063,626,626,626,626,0
|
|
20230802,122100,87332063,626,626,626,626,1
|
|
20230802,122000,87331437,626,626,626,626,1500
|
|
20230802,121900,86392437,626,624,626,624,1977
|
|
20230802,121800,85158787,624,624,624,624,0
|
|
20230802,121700,85158787,624,624,624,624,0
|
|
20230802,121600,85158787,624,624,624,624,0
|
|
20230802,121500,85158787,624,624,624,624,0
|
|
20230802,121400,85158787,624,624,624,624,0
|
|
20230802,121300,85158787,624,624,624,624,0
|
|
20230802,121200,85158787,624,625,625,624,6444
|
|
20230802,121100,81137730,625,625,625,625,4
|
|
20230802,121000,81135230,625,625,625,625,2
|
|
20230802,120900,81133980,625,625,625,625,6
|
|
20230802,120800,81130230,624,624,624,624,411
|
|
20230802,120700,80873766,624,624,624,624,0
|
|
20230802,120600,80873766,624,624,624,624,0
|
|
20230802,120500,80873766,624,624,624,624,660
|
|
20230802,120400,80461926,624,624,624,624,2
|
|
20230802,120300,80460678,621,621,621,621,0
|
|
20230802,120200,80460678,621,621,621,621,0
|
|
20230802,120100,80460678,621,621,621,621,0
|
|
20230802,120000,80460678,621,621,621,621,0
|
|
20230802,115900,80460678,621,621,621,621,59
|
|
20230802,115800,80424039,618,620,620,618,1599
|
|
20230802,115700,79435826,621,621,621,621,0
|
|
20230802,115600,79435826,621,621,621,621,0
|
|
20230802,115500,79435826,621,621,621,621,0
|
|
20230802,115400,79435826,621,621,621,621,0
|
|
20230802,115300,79435826,621,621,621,621,0
|
|
20230802,115200,79435826,621,621,621,621,0
|
|
20230802,115100,79435826,621,621,621,621,4
|
|
20230802,115000,79433342,620,620,620,620,26
|
|
20230802,114900,79417222,618,618,618,618,100
|
|
20230802,114800,79355422,618,625,625,618,13482
|
|
20230802,114700,71011841,626,626,626,626,0
|
|
20230802,114600,71011841,626,626,626,626,0
|
|
20230802,114500,71011841,626,626,626,626,0
|
|
20230802,114400,71011841,626,626,626,626,0
|
|
20230802,114300,71011841,626,626,626,626,0
|
|
20230802,114200,71011841,626,626,626,626,0
|
|
20230802,114100,71011841,626,626,626,626,0
|
|
20230802,114000,71011841,626,626,626,626,0
|
|
20230802,113900,71011841,626,626,626,626,0
|
|
20230802,113800,71011841,626,626,626,626,1
|
|
20230802,113700,71011215,626,626,626,626,0
|
|
20230802,113600,71011215,626,626,626,626,1
|
|
20230802,113500,71010589,620,622,622,620,400
|
|
20230802,113400,70762128,627,627,627,627,0
|
|
20230802,113300,70762128,627,627,627,627,0
|
|
20230802,113200,70762128,627,627,627,627,400
|
|
20230802,113100,70511328,627,627,627,627,1
|
|
20230802,113000,70510701,622,622,622,622,0
|
|
20230802,112900,70510701,622,622,622,622,0
|
|
20230802,112800,70510701,622,622,622,622,0
|
|
20230802,112700,70510701,622,624,624,622,1000
|
|
20230802,112600,69888476,624,625,625,624,2196
|
|
20230802,112500,68517976,628,628,628,628,0
|
|
20230802,112400,68517976,628,628,628,628,5
|
|
20230802,112300,68514836,629,629,629,629,1
|
|
20230802,112200,68514207,628,627,630,627,7074
|
|
20230802,112100,64066016,627,625,627,625,2
|
|
20230802,112000,64064764,626,626,626,626,41
|
|
20230802,111900,64039098,626,627,627,626,413
|
|
20230802,111800,63780161,627,627,627,627,0
|
|
20230802,111700,63780161,627,627,627,627,1
|
|
20230802,111600,63779534,627,627,627,627,0
|
|
20230802,111500,63779534,627,627,627,627,1
|
|
20230802,111400,63778907,627,627,627,627,675
|
|
20230802,111300,63355682,627,627,627,627,150
|
|
20230802,111200,63261632,630,630,630,630,0
|
|
20230802,111100,63261632,630,630,630,630,0
|
|
20230802,111000,63261632,630,630,630,630,0
|
|
20230802,110900,63261632,630,630,630,630,10
|
|
20230802,110800,63255332,630,630,630,630,0
|
|
20230802,110700,63255332,630,630,630,630,0
|
|
20230802,110600,63255332,630,629,630,629,5081
|
|
20230802,110500,60054316,630,629,630,629,399
|
|
20230802,110400,59803343,629,629,629,629,0
|
|
20230802,110300,59803343,629,629,629,629,10
|
|
20230802,110200,59797053,629,629,629,629,0
|
|
20230802,110100,59797053,629,629,629,629,0
|
|
20230802,110000,59797053,629,629,629,629,1
|
|
20230802,105900,59796424,627,627,627,627,1
|
|
20230802,105800,59795797,627,627,627,627,101
|
|
20230802,105700,59732470,627,627,627,627,0
|
|
20230802,105600,59732470,627,627,627,627,306
|
|
20230802,105500,59540608,628,628,628,628,0
|
|
20230802,105400,59540608,628,628,628,628,1019
|
|
20230802,105300,58900676,629,629,629,629,0
|
|
20230802,105200,58900676,629,629,629,629,300
|
|
20230802,105100,58711976,629,629,629,629,100
|
|
20230802,105000,58649076,629,629,629,629,0
|
|
20230802,104900,58649076,629,629,629,629,0
|
|
20230802,104800,58649076,629,629,629,629,0
|
|
20230802,104700,58649076,629,629,629,629,0
|
|
20230802,104600,58649076,629,629,629,629,0
|
|
20230802,104500,58649076,629,629,629,629,33
|
|
20230802,104400,58628319,629,629,629,629,0
|
|
20230802,104300,58628319,629,629,629,629,0
|
|
20230802,104200,58628319,629,629,629,629,100
|
|
20230802,104100,58565419,630,630,630,630,0
|
|
20230802,104000,58565419,630,630,630,630,0
|
|
20230802,103900,58565419,630,630,630,630,0
|
|
20230802,103800,58565419,630,630,630,630,1000
|
|
20230802,103700,57935419,631,631,631,631,10
|
|
20230802,103600,57929109,631,631,631,631,0
|
|
20230802,103500,57929109,631,631,631,631,0
|
|
20230802,103400,57929109,631,629,631,629,357
|
|
20230802,103300,57703845,628,628,628,628,22
|
|
20230802,103200,57690029,628,628,628,628,0
|
|
20230802,103100,57690029,628,628,628,628,50
|
|
20230802,103000,57658629,627,627,627,627,10
|
|
20230802,102900,57652359,627,627,627,627,16
|
|
20230802,102800,57642327,627,626,627,626,1007
|
|
20230802,102700,57011037,628,628,628,628,41
|
|
20230802,102600,56985289,628,623,628,623,2021
|
|
20230802,102500,55718866,623,627,627,623,13771
|
|
20230802,102400,47135341,629,629,629,629,0
|
|
20230802,102300,47135341,629,629,629,629,5
|
|
20230802,102200,47132196,630,630,630,630,0
|
|
20230802,102100,47132196,630,630,630,630,3
|
|
20230802,102000,47130306,630,630,630,630,0
|
|
20230802,101900,47130306,630,630,630,630,1
|
|
20230802,101800,47129676,631,631,631,631,1
|
|
20230802,101700,47129045,626,626,626,625,5553
|
|
20230802,101600,43656370,625,625,625,625,0
|
|
20230802,101500,43656370,625,627,627,625,430
|
|
20230802,101400,43387515,632,632,632,632,65
|
|
20230802,101300,43346435,632,632,632,632,2
|
|
20230802,101200,43345171,633,633,633,633,0
|
|
20230802,101100,43345171,633,633,633,633,0
|
|
20230802,101000,43345171,633,633,633,633,0
|
|
20230802,100900,43345171,633,633,633,633,0
|
|
20230802,100800,43345171,633,633,633,633,0
|
|
20230802,100700,43345171,633,633,633,633,0
|
|
20230802,100600,43345171,633,633,633,633,0
|
|
20230802,100500,43345171,633,633,633,633,0
|
|
20230802,100400,43345171,633,633,633,633,0
|
|
20230802,100300,43345171,633,633,633,633,0
|
|
20230802,100200,43345171,633,633,633,633,0
|
|
20230802,100100,43345171,633,633,633,633,0
|
|
20230802,100000,43345171,633,633,633,633,726
|
|
20230802,095900,42885613,633,632,633,632,302
|
|
20230802,095800,42694657,626,626,626,626,0
|
|
20230802,095700,42694657,626,626,626,626,0
|
|
20230802,095600,42694657,626,631,631,626,158
|
|
20230802,095500,42595044,631,631,631,631,0
|
|
20230802,095400,42595044,631,630,631,630,800
|
|
20230802,095300,42090330,625,625,625,625,0
|
|
20230802,095200,42090330,625,626,626,625,857
|
|
20230802,095100,41554695,626,626,626,626,34
|
|
20230802,095000,41533411,630,630,630,630,0
|
|
20230802,094900,41533411,630,630,630,630,2
|
|
20230802,094800,41532151,630,630,630,630,6
|
|
20230802,094700,41528371,626,626,626,626,50
|
|
20230802,094600,41497071,626,626,626,626,0
|
|
20230802,094500,41497071,626,627,627,626,50
|
|
20230802,094400,41465767,627,627,627,627,0
|
|
20230802,094300,41465767,627,627,627,627,0
|
|
20230802,094200,41465767,627,627,627,627,0
|
|
20230802,094100,41465767,627,627,627,627,0
|
|
20230802,094000,41465767,627,627,627,627,0
|
|
20230802,093900,41465767,627,627,627,627,15
|
|
20230802,093800,41456362,625,627,627,625,4556
|
|
20230802,093700,38604306,626,630,630,626,54
|
|
20230802,093600,38570489,630,630,630,630,0
|
|
20230802,093500,38570489,630,630,630,630,0
|
|
20230802,093400,38570489,630,630,630,630,0
|
|
20230802,093300,38570489,630,630,630,630,14
|
|
20230802,093200,38561669,630,630,630,630,10
|
|
20230802,093100,38555369,630,629,630,629,13
|
|
20230802,093000,38547180,626,625,626,625,1541
|
|
20230802,092900,37583230,623,628,628,623,6455
|
|
20230802,092800,33542155,631,631,631,631,0
|
|
20230802,092700,33542155,631,631,631,631,287
|
|
20230802,092600,33361058,631,631,631,631,24
|
|
20230802,092500,33345914,628,628,628,628,168
|
|
20230802,092400,33240410,628,630,630,628,500
|
|
20230802,092300,32926194,631,631,631,631,121
|
|
20230802,092200,32849843,631,633,633,631,1838
|
|
20230802,092100,31686612,634,634,634,633,549
|
|
20230802,092000,31338547,638,638,638,638,950
|
|
20230802,091900,30732447,634,634,634,634,0
|
|
20230802,091800,30732447,634,638,638,634,77
|
|
20230802,091700,30683589,639,638,639,638,1503
|
|
20230802,091600,29723181,639,636,639,636,704
|
|
20230802,091500,29273892,633,629,636,627,745
|
|
20230802,091400,28802513,630,631,631,630,1743
|
|
20230802,091300,27704080,631,631,631,631,1359
|
|
20230802,091200,26846551,631,633,633,631,4204
|
|
20230802,091100,24190826,634,634,634,634,101
|
|
20230802,091000,24126792,636,636,636,636,22
|
|
20230802,090900,24112800,635,638,638,635,365
|
|
20230802,090800,23880086,640,641,641,638,503
|
|
20230802,090700,23557868,641,639,645,639,7552
|
|
20230802,090600,18726638,639,634,639,634,6463
|
|
20230802,090500,14606476,634,629,634,629,8957
|
|
20230802,090400,8956882,629,626,629,626,6566
|
|
20230802,090300,4834648,624,621,625,621,1646
|
|
20230802,090200,3809593,619,623,623,619,2026
|
|
20230802,090100,2552728,623,621,623,621,522
|
|
20230802,090000,2228564,624,618,624,618,3515
|