592 lines
26 KiB
CSV
592 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,184900,136802570,576,576,576,576,3634
|
|
20230811,184800,136802570,576,576,576,576,0
|
|
20230811,184700,136802570,576,576,576,576,0
|
|
20230811,184600,136802570,576,576,576,576,0
|
|
20230811,184500,136802570,576,576,576,576,0
|
|
20230811,184400,136802570,576,576,576,576,0
|
|
20230811,184300,136802570,576,576,576,576,0
|
|
20230811,184200,136802570,576,576,576,576,0
|
|
20230811,184100,136802570,576,576,576,576,0
|
|
20230811,184000,136802570,576,576,576,576,0
|
|
20230811,183900,136802570,576,576,576,576,0
|
|
20230811,183800,136802570,576,576,576,576,0
|
|
20230811,183700,136802570,576,576,576,576,0
|
|
20230811,183600,136802570,576,576,576,576,0
|
|
20230811,183500,136802570,576,576,576,576,0
|
|
20230811,183400,136802570,576,576,576,576,0
|
|
20230811,183300,136802570,576,576,576,576,0
|
|
20230811,183200,136802570,576,576,576,576,0
|
|
20230811,183100,136802570,576,576,576,576,0
|
|
20230811,183000,136802570,576,576,576,576,0
|
|
20230811,182900,136802570,576,576,576,576,0
|
|
20230811,182800,136802570,576,576,576,576,0
|
|
20230811,182700,136802570,576,576,576,576,0
|
|
20230811,182600,136802570,576,576,576,576,0
|
|
20230811,182500,136802570,576,576,576,576,0
|
|
20230811,182400,136802570,576,576,576,576,0
|
|
20230811,182300,136802570,576,576,576,576,0
|
|
20230811,182200,136802570,576,576,576,576,0
|
|
20230811,182100,136802570,576,576,576,576,0
|
|
20230811,182000,136802570,576,576,576,576,0
|
|
20230811,181900,136802570,576,576,576,576,3634
|
|
20230811,181800,136802570,576,576,576,576,0
|
|
20230811,181700,136802570,576,576,576,576,0
|
|
20230811,181600,136802570,576,576,576,576,0
|
|
20230811,181500,136802570,576,576,576,576,0
|
|
20230811,181400,136802570,576,576,576,576,0
|
|
20230811,181300,136802570,576,576,576,576,0
|
|
20230811,181200,136802570,576,576,576,576,0
|
|
20230811,181100,136802570,576,576,576,576,0
|
|
20230811,181000,136802570,576,576,576,576,0
|
|
20230811,180900,136802570,576,576,576,576,0
|
|
20230811,180800,136802570,576,576,576,576,0
|
|
20230811,180700,136802570,576,576,576,576,0
|
|
20230811,180600,136802570,576,576,576,576,0
|
|
20230811,180500,136802570,576,576,576,576,0
|
|
20230811,180400,136802570,576,576,576,576,0
|
|
20230811,180300,136802570,576,576,576,576,0
|
|
20230811,180200,136802570,576,576,576,576,0
|
|
20230811,180100,136802570,576,576,576,576,0
|
|
20230811,180000,136802570,576,576,576,576,0
|
|
20230811,175900,136802570,576,576,576,576,0
|
|
20230811,175800,136802570,576,576,576,576,0
|
|
20230811,175700,136802570,576,576,576,576,0
|
|
20230811,175600,136802570,576,576,576,576,0
|
|
20230811,175500,136802570,576,576,576,576,0
|
|
20230811,175400,136802570,576,576,576,576,0
|
|
20230811,175300,136802570,576,576,576,576,0
|
|
20230811,175200,136802570,576,576,576,576,0
|
|
20230811,175100,136802570,576,576,576,576,0
|
|
20230811,175000,136802570,576,576,576,576,0
|
|
20230811,174900,136802570,576,576,576,576,3634
|
|
20230811,174800,136802570,576,576,576,576,0
|
|
20230811,174700,136802570,576,576,576,576,0
|
|
20230811,174600,136802570,576,576,576,576,0
|
|
20230811,174500,136802570,576,576,576,576,0
|
|
20230811,174400,136802570,576,576,576,576,0
|
|
20230811,174300,136802570,576,576,576,576,0
|
|
20230811,174200,136802570,576,576,576,576,0
|
|
20230811,174100,136802570,576,576,576,576,0
|
|
20230811,174000,136802570,576,576,576,576,0
|
|
20230811,173900,136802570,576,576,576,576,0
|
|
20230811,173800,136802570,576,576,576,576,0
|
|
20230811,173700,136802570,576,576,576,576,0
|
|
20230811,173600,136802570,576,576,576,576,0
|
|
20230811,173500,136802570,576,576,576,576,0
|
|
20230811,173400,136802570,576,576,576,576,0
|
|
20230811,173300,136802570,576,576,576,576,0
|
|
20230811,173200,136802570,576,576,576,576,0
|
|
20230811,173100,136802570,576,576,576,576,0
|
|
20230811,173000,136802570,576,576,576,576,0
|
|
20230811,172900,136802570,576,576,576,576,0
|
|
20230811,172800,136802570,576,576,576,576,0
|
|
20230811,172700,136802570,576,576,576,576,0
|
|
20230811,172600,136802570,576,576,576,576,0
|
|
20230811,172500,136802570,576,576,576,576,0
|
|
20230811,172400,136802570,576,576,576,576,0
|
|
20230811,172300,136802570,576,576,576,576,0
|
|
20230811,172200,136802570,576,576,576,576,0
|
|
20230811,172100,136802570,576,576,576,576,0
|
|
20230811,172000,136802570,576,576,576,576,0
|
|
20230811,171900,136802570,576,576,576,576,3634
|
|
20230811,171800,136802570,576,576,576,576,0
|
|
20230811,171700,136802570,576,576,576,576,0
|
|
20230811,171600,136802570,576,576,576,576,0
|
|
20230811,171500,136802570,576,576,576,576,0
|
|
20230811,171400,136802570,576,576,576,576,0
|
|
20230811,171300,136802570,576,576,576,576,0
|
|
20230811,171200,136802570,576,576,576,576,0
|
|
20230811,171100,136802570,576,576,576,576,0
|
|
20230811,171000,136802570,576,576,576,576,0
|
|
20230811,170900,136802570,576,576,576,576,0
|
|
20230811,170800,136802570,576,576,576,576,0
|
|
20230811,170700,136802570,576,576,576,576,0
|
|
20230811,170600,136802570,576,576,576,576,0
|
|
20230811,170500,136802570,576,576,576,576,0
|
|
20230811,170400,136802570,576,576,576,576,0
|
|
20230811,170300,136802570,576,576,576,576,0
|
|
20230811,170200,136802570,576,576,576,576,0
|
|
20230811,170100,136802570,576,576,576,576,0
|
|
20230811,170000,136802570,576,576,576,576,0
|
|
20230811,165900,136802570,576,576,576,576,0
|
|
20230811,165800,136802570,576,576,576,576,0
|
|
20230811,165700,136802570,576,576,576,576,0
|
|
20230811,165600,136802570,576,576,576,576,0
|
|
20230811,165500,136802570,576,576,576,576,0
|
|
20230811,165400,136802570,576,576,576,576,0
|
|
20230811,165300,136802570,576,576,576,576,0
|
|
20230811,165200,136802570,576,576,576,576,0
|
|
20230811,165100,136802570,576,576,576,576,0
|
|
20230811,165000,136802570,576,576,576,576,0
|
|
20230811,164900,136802570,576,576,576,576,3634
|
|
20230811,164800,136802570,576,576,576,576,0
|
|
20230811,164700,136802570,576,576,576,576,0
|
|
20230811,164600,136802570,576,576,576,576,0
|
|
20230811,164500,136802570,576,576,576,576,0
|
|
20230811,164400,136802570,576,576,576,576,0
|
|
20230811,164300,136802570,576,576,576,576,0
|
|
20230811,164200,136802570,576,576,576,576,0
|
|
20230811,164100,136802570,576,576,576,576,0
|
|
20230811,164000,136802570,576,576,576,576,0
|
|
20230811,163900,136802570,576,576,576,576,0
|
|
20230811,163800,136802570,576,576,576,576,0
|
|
20230811,163700,136802570,576,576,576,576,0
|
|
20230811,163600,136802570,576,576,576,576,0
|
|
20230811,163500,136802570,576,576,576,576,0
|
|
20230811,163400,136802570,576,576,576,576,0
|
|
20230811,163300,136802570,576,576,576,576,0
|
|
20230811,163200,136802570,576,576,576,576,0
|
|
20230811,163100,136802570,576,576,576,576,0
|
|
20230811,163000,136802570,576,576,576,576,0
|
|
20230811,162900,136802570,576,576,576,576,0
|
|
20230811,162800,136802570,576,576,576,576,0
|
|
20230811,162700,136802570,576,576,576,576,0
|
|
20230811,162600,136802570,576,576,576,576,0
|
|
20230811,162500,136802570,576,576,576,576,0
|
|
20230811,162400,136802570,576,576,576,576,0
|
|
20230811,162300,136802570,576,576,576,576,0
|
|
20230811,162200,136802570,576,576,576,576,0
|
|
20230811,162100,136802570,576,576,576,576,0
|
|
20230811,162000,136802570,576,576,576,576,0
|
|
20230811,161900,136802570,576,576,576,576,3634
|
|
20230811,161800,136802570,576,576,576,576,0
|
|
20230811,161700,136802570,576,576,576,576,0
|
|
20230811,161600,136802570,576,576,576,576,0
|
|
20230811,161500,136802570,576,576,576,576,0
|
|
20230811,161400,136802570,576,576,576,576,0
|
|
20230811,161300,136802570,576,576,576,576,0
|
|
20230811,161200,136802570,576,576,576,576,0
|
|
20230811,161100,136802570,576,576,576,576,0
|
|
20230811,161000,136802570,576,576,576,576,0
|
|
20230811,160900,136802570,576,576,576,576,0
|
|
20230811,160800,136802570,576,576,576,576,0
|
|
20230811,160700,136802570,576,576,576,576,0
|
|
20230811,160600,136802570,576,576,576,576,0
|
|
20230811,160500,136802570,576,576,576,576,0
|
|
20230811,160400,136802570,576,576,576,576,0
|
|
20230811,160300,136802570,576,576,576,576,0
|
|
20230811,160200,136802570,576,576,576,576,0
|
|
20230811,160100,136802570,576,576,576,576,0
|
|
20230811,160000,136802570,576,576,576,576,0
|
|
20230811,155900,136802570,576,576,576,576,0
|
|
20230811,155800,136802570,576,576,576,576,0
|
|
20230811,155700,136802570,576,576,576,576,0
|
|
20230811,155600,136802570,576,576,576,576,0
|
|
20230811,155500,136802570,576,576,576,576,0
|
|
20230811,155400,136802570,576,576,576,576,0
|
|
20230811,155300,136802570,576,576,576,576,0
|
|
20230811,155200,136802570,576,576,576,576,0
|
|
20230811,155100,136802570,576,576,576,576,0
|
|
20230811,155000,136802570,576,576,576,576,0
|
|
20230811,154900,136802570,576,576,576,576,3634
|
|
20230811,154800,136802570,576,576,576,576,0
|
|
20230811,154700,136802570,576,576,576,576,0
|
|
20230811,154600,136802570,576,576,576,576,0
|
|
20230811,154500,136802570,576,576,576,576,0
|
|
20230811,154400,136802570,576,576,576,576,0
|
|
20230811,154300,136802570,576,576,576,576,0
|
|
20230811,154200,136802570,576,576,576,576,0
|
|
20230811,154100,136802570,576,576,576,576,0
|
|
20230811,154000,136802570,576,576,576,576,0
|
|
20230811,153900,136802570,576,576,576,576,0
|
|
20230811,153800,136802570,576,576,576,576,0
|
|
20230811,153700,136802570,576,576,576,576,0
|
|
20230811,153600,136802570,576,576,576,576,0
|
|
20230811,153500,136802570,576,576,576,576,0
|
|
20230811,153400,136802570,576,576,576,576,0
|
|
20230811,153300,136802570,576,576,576,576,0
|
|
20230811,153200,136802570,576,576,576,576,0
|
|
20230811,153100,136802570,576,576,576,576,0
|
|
20230811,153000,136802570,576,576,576,576,3634
|
|
20230811,152900,134709386,578,578,578,578,0
|
|
20230811,152800,134709386,578,578,578,578,0
|
|
20230811,152700,134709386,578,578,578,578,0
|
|
20230811,152600,134709386,578,578,578,578,0
|
|
20230811,152500,134709386,578,578,578,578,0
|
|
20230811,152400,134709386,578,578,578,578,0
|
|
20230811,152300,134709386,578,578,578,578,0
|
|
20230811,152200,134709386,578,578,578,578,0
|
|
20230811,152100,134709386,578,578,578,578,0
|
|
20230811,152000,134709386,578,578,578,578,0
|
|
20230811,151900,134709386,578,577,578,576,2529
|
|
20230811,151800,133252551,577,577,577,577,8
|
|
20230811,151700,133247935,577,577,578,577,2064
|
|
20230811,151600,132056969,577,577,578,577,91
|
|
20230811,151500,132004439,577,577,578,577,128
|
|
20230811,151400,131930575,577,577,578,577,599
|
|
20230811,151300,131584945,577,577,578,577,135
|
|
20230811,151200,131507042,577,577,578,577,1159
|
|
20230811,151100,130838276,577,577,577,577,96
|
|
20230811,151000,130782884,577,577,577,577,171
|
|
20230811,150900,130684217,577,577,577,577,301
|
|
20230811,150800,130510540,577,577,578,577,132
|
|
20230811,150700,130434341,577,577,578,577,138
|
|
20230811,150600,130354685,577,577,577,577,175
|
|
20230811,150500,130253710,577,577,577,577,106
|
|
20230811,150400,130192548,577,577,578,577,147
|
|
20230811,150300,130107726,577,577,578,577,150
|
|
20230811,150200,130021143,577,578,578,577,123
|
|
20230811,150100,129950159,578,578,578,577,110
|
|
20230811,150000,129886671,577,577,578,577,158
|
|
20230811,145900,129795486,577,577,577,577,159
|
|
20230811,145800,129703743,577,577,578,577,131
|
|
20230811,145700,129628154,577,577,577,577,126
|
|
20230811,145600,129555452,577,578,578,577,114
|
|
20230811,145500,129489664,577,577,583,577,2038
|
|
20230811,145400,128313484,577,578,580,577,160
|
|
20230811,145300,128220935,578,578,578,578,438
|
|
20230811,145200,127967771,578,578,579,578,104
|
|
20230811,145100,127907658,578,578,578,578,153
|
|
20230811,145000,127819224,578,579,580,578,178
|
|
20230811,144900,127716272,579,579,579,579,156
|
|
20230811,144800,127625948,579,579,584,579,83
|
|
20230811,144700,127577843,579,579,580,579,160
|
|
20230811,144600,127485199,579,579,584,579,215
|
|
20230811,144500,127360273,579,579,579,579,137
|
|
20230811,144400,127280950,579,578,579,578,123
|
|
20230811,144300,127209791,578,578,578,578,169
|
|
20230811,144200,127112109,578,578,579,578,141
|
|
20230811,144100,127030597,578,578,578,578,104
|
|
20230811,144000,126970485,578,578,578,578,2039
|
|
20230811,143900,125791943,578,578,578,578,133
|
|
20230811,143800,125715069,578,578,578,578,134
|
|
20230811,143700,125637617,578,578,579,578,125
|
|
20230811,143600,125565365,578,578,578,578,128
|
|
20230811,143500,125491381,578,578,578,578,147
|
|
20230811,143400,125406415,578,578,578,578,105
|
|
20230811,143300,125345725,578,578,579,578,172
|
|
20230811,143200,125246308,578,578,579,578,141
|
|
20230811,143100,125164709,578,578,578,578,96
|
|
20230811,143000,125109221,579,578,579,578,136
|
|
20230811,142900,125030509,578,578,578,578,137
|
|
20230811,142800,124951323,578,578,578,578,160
|
|
20230811,142700,124858843,578,577,578,577,90
|
|
20230811,142600,124806836,577,577,578,577,148
|
|
20230811,142500,124721421,577,579,579,577,47093
|
|
20230811,142400,97527483,579,579,580,579,126
|
|
20230811,142300,97454522,579,579,582,579,234
|
|
20230811,142200,97318754,579,580,580,579,526
|
|
20230811,142100,97014173,578,578,580,578,100
|
|
20230811,142000,96956345,578,580,580,578,135
|
|
20230811,141900,96878263,578,579,585,578,177
|
|
20230811,141800,96775686,578,579,579,578,144
|
|
20230811,141700,96692448,578,578,579,578,113
|
|
20230811,141600,96627131,578,579,579,578,144
|
|
20230811,141500,96543893,578,578,579,578,15061
|
|
20230811,141400,87823695,578,578,578,578,134
|
|
20230811,141300,87746243,578,577,578,577,118
|
|
20230811,141200,87678113,577,577,579,577,1198
|
|
20230811,141100,86985855,577,577,578,577,96
|
|
20230811,141000,86930461,577,577,577,577,172
|
|
20230811,140900,86831217,577,577,577,577,163
|
|
20230811,140800,86737166,577,577,577,577,154
|
|
20230811,140700,86648308,577,578,578,577,1088
|
|
20230811,140600,86019509,578,578,578,578,121
|
|
20230811,140500,85949571,578,578,578,578,158
|
|
20230811,140400,85858247,578,578,578,578,83
|
|
20230811,140300,85810273,578,578,578,578,183
|
|
20230811,140200,85704499,578,578,578,578,106
|
|
20230811,140100,85643231,578,578,579,578,3131
|
|
20230811,140000,83830513,578,578,578,578,130
|
|
20230811,135900,83755373,578,578,578,578,133
|
|
20230811,135800,83678499,578,580,580,578,4904
|
|
20230811,135700,80834749,580,580,580,580,98
|
|
20230811,135600,80777909,580,580,580,580,149
|
|
20230811,135500,80691489,584,580,584,580,390
|
|
20230811,135400,80464881,580,580,580,580,266
|
|
20230811,135300,80310601,580,580,581,580,180
|
|
20230811,135200,80206193,580,580,580,580,98
|
|
20230811,135100,80149353,580,580,580,580,35
|
|
20230811,135000,80129053,580,581,581,580,202
|
|
20230811,134900,80011694,581,580,581,580,4
|
|
20230811,134800,80009373,580,581,581,580,6504
|
|
20230811,134700,76235656,581,581,581,581,3
|
|
20230811,134600,76233913,581,581,581,581,12
|
|
20230811,134500,76226941,581,581,581,581,2
|
|
20230811,134400,76225779,584,585,585,584,11256
|
|
20230811,134300,69641119,585,585,585,585,12
|
|
20230811,134200,69634099,585,585,586,585,579
|
|
20230811,134100,69294815,585,585,585,585,3
|
|
20230811,134000,69293060,585,586,586,585,2
|
|
20230811,133900,69291889,585,585,585,585,372
|
|
20230811,133800,69074269,586,585,586,585,5127
|
|
20230811,133700,66069855,585,585,585,585,12
|
|
20230811,133600,66062835,585,585,585,585,128
|
|
20230811,133500,65987955,585,585,585,585,0
|
|
20230811,133400,65987955,585,585,585,585,7
|
|
20230811,133300,65983860,586,585,586,585,9
|
|
20230811,133200,65978594,585,585,585,585,3
|
|
20230811,133100,65976839,585,585,585,585,4
|
|
20230811,133000,65974499,585,585,585,585,7
|
|
20230811,132900,65970404,585,585,585,585,18
|
|
20230811,132800,65959874,585,586,586,585,23
|
|
20230811,132700,65946418,585,585,585,585,373
|
|
20230811,132600,65728213,585,585,585,585,4
|
|
20230811,132500,65725873,585,585,585,585,3
|
|
20230811,132400,65724118,585,585,585,585,5
|
|
20230811,132300,65721193,585,585,585,585,3
|
|
20230811,132200,65719438,585,585,585,585,17
|
|
20230811,132100,65709493,585,585,586,585,36
|
|
20230811,132000,65688432,585,585,585,585,236
|
|
20230811,131900,65550372,585,585,585,585,595
|
|
20230811,131800,65202297,585,586,586,585,2707
|
|
20230811,131700,63618701,585,582,585,582,14326
|
|
20230811,131600,55238226,581,581,581,581,1
|
|
20230811,131500,55237645,581,581,581,581,8
|
|
20230811,131400,55232997,581,581,581,581,708
|
|
20230811,131300,54821649,581,581,581,581,3
|
|
20230811,131200,54819906,582,582,582,581,104
|
|
20230811,131100,54759381,582,581,582,581,4
|
|
20230811,131000,54757056,581,581,581,581,11
|
|
20230811,130900,54750665,581,581,581,581,4
|
|
20230811,130800,54748341,581,581,581,581,6
|
|
20230811,130700,54744855,581,581,581,581,3
|
|
20230811,130600,54743112,581,581,581,581,2
|
|
20230811,130500,54741950,581,581,581,581,7
|
|
20230811,130400,54737883,581,581,581,581,1
|
|
20230811,130300,54737302,581,581,581,581,7
|
|
20230811,130200,54733235,581,581,581,581,7
|
|
20230811,130100,54729168,581,581,581,581,6
|
|
20230811,130000,54725682,581,581,582,581,13
|
|
20230811,125900,54718119,581,581,581,581,5
|
|
20230811,125800,54715214,581,581,581,581,5
|
|
20230811,125700,54712309,581,581,581,581,5
|
|
20230811,125600,54709404,581,581,581,581,4
|
|
20230811,125500,54707080,581,581,581,581,4
|
|
20230811,125400,54704756,581,581,581,581,4
|
|
20230811,125300,54702432,581,582,582,581,7
|
|
20230811,125200,54698363,581,581,581,581,110
|
|
20230811,125100,54634453,581,581,581,581,6
|
|
20230811,125000,54630967,581,580,581,580,11
|
|
20230811,124900,54624585,580,580,580,580,3
|
|
20230811,124800,54622845,580,580,581,580,10
|
|
20230811,124700,54617037,580,580,580,580,3
|
|
20230811,124600,54615297,580,580,580,580,7
|
|
20230811,124500,54611237,580,580,580,580,4
|
|
20230811,124400,54608917,580,580,580,580,3
|
|
20230811,124300,54607177,580,580,580,580,11
|
|
20230811,124200,54600797,581,581,581,581,97
|
|
20230811,124100,54544440,581,581,581,581,6
|
|
20230811,124000,54540954,581,581,581,581,5
|
|
20230811,123900,54538049,581,581,581,581,2
|
|
20230811,123800,54536887,581,581,581,581,6
|
|
20230811,123700,54533401,581,581,581,581,5
|
|
20230811,123600,54530496,581,581,581,581,2
|
|
20230811,123500,54529334,582,583,583,582,15
|
|
20230811,123400,54520593,582,580,582,580,724
|
|
20230811,123300,54099240,580,580,581,580,4
|
|
20230811,123200,54096919,580,579,580,579,120
|
|
20230811,123100,54027322,580,580,580,580,230
|
|
20230811,123000,53893922,580,580,580,580,5
|
|
20230811,122900,53891022,580,580,581,580,22
|
|
20230811,122800,53878242,580,580,580,580,3
|
|
20230811,122700,53876502,580,580,580,580,6
|
|
20230811,122600,53873022,580,580,580,580,5
|
|
20230811,122500,53870122,580,580,580,580,12
|
|
20230811,122400,53863162,580,580,580,580,4
|
|
20230811,122300,53860842,580,580,580,580,1
|
|
20230811,122200,53860262,580,581,581,580,60
|
|
20230811,122100,53825404,581,581,581,581,4
|
|
20230811,122000,53823080,581,581,581,581,6
|
|
20230811,121900,53819594,581,581,581,581,7
|
|
20230811,121800,53815527,581,581,581,581,4
|
|
20230811,121700,53813203,581,581,581,581,6
|
|
20230811,121600,53809717,581,581,581,581,4
|
|
20230811,121500,53807393,581,581,581,581,31
|
|
20230811,121400,53789382,581,581,581,581,6
|
|
20230811,121300,53785896,581,580,581,580,7
|
|
20230811,121200,53781832,580,580,580,580,3
|
|
20230811,121100,53780092,580,580,580,580,4
|
|
20230811,121000,53777772,580,580,580,580,5
|
|
20230811,120900,53774872,580,580,580,580,3
|
|
20230811,120800,53773132,580,580,580,580,7
|
|
20230811,120700,53769072,580,580,580,580,2
|
|
20230811,120600,53767912,580,580,580,580,10
|
|
20230811,120500,53762112,580,580,580,580,5
|
|
20230811,120400,53759212,580,580,580,580,3
|
|
20230811,120300,53757472,580,580,580,580,7
|
|
20230811,120200,53753412,580,580,580,580,7
|
|
20230811,120100,53749352,580,580,580,580,5
|
|
20230811,120000,53746452,580,580,580,580,3
|
|
20230811,115900,53744712,580,580,580,580,5
|
|
20230811,115800,53741812,580,580,580,580,3
|
|
20230811,115700,53740072,580,580,580,580,11
|
|
20230811,115600,53733692,580,580,580,580,8
|
|
20230811,115500,53729052,580,580,580,580,3
|
|
20230811,115400,53727312,580,580,580,580,5
|
|
20230811,115300,53724412,580,580,580,580,6
|
|
20230811,115200,53720932,582,581,582,581,705
|
|
20230811,115100,53310949,580,580,580,580,107
|
|
20230811,115000,53248889,580,580,580,580,8
|
|
20230811,114900,53244249,580,580,580,580,4
|
|
20230811,114800,53241929,580,580,580,580,8
|
|
20230811,114700,53237289,580,580,580,580,5
|
|
20230811,114600,53234389,580,579,580,579,555
|
|
20230811,114500,52912494,579,579,579,579,3
|
|
20230811,114400,52910757,579,579,579,579,8
|
|
20230811,114300,52906125,579,579,579,579,3
|
|
20230811,114200,52904388,579,579,579,579,6
|
|
20230811,114100,52900914,579,579,579,579,5
|
|
20230811,114000,52898019,579,579,579,579,2
|
|
20230811,113900,52896861,579,579,579,579,13
|
|
20230811,113800,52889334,579,579,579,579,5
|
|
20230811,113700,52886439,579,579,579,579,7
|
|
20230811,113600,52882386,579,579,579,579,4
|
|
20230811,113500,52880070,579,579,579,579,3
|
|
20230811,113400,52878333,579,579,579,579,5
|
|
20230811,113300,52875438,579,577,579,577,360
|
|
20230811,113200,52667000,577,576,577,576,422
|
|
20230811,113100,52423922,576,576,576,576,6
|
|
20230811,113000,52420466,576,576,576,576,2
|
|
20230811,112900,52419314,576,577,577,576,15
|
|
20230811,112800,52410665,577,576,579,576,54
|
|
20230811,112700,52379413,576,576,576,576,4
|
|
20230811,112600,52377109,576,576,576,576,4
|
|
20230811,112500,52374805,576,576,576,576,8
|
|
20230811,112400,52370197,576,577,577,576,3
|
|
20230811,112300,52368468,576,576,576,576,5
|
|
20230811,112200,52365588,576,576,577,576,4
|
|
20230811,112100,52363282,576,577,577,576,5010
|
|
20230811,112000,49476506,577,577,577,577,6
|
|
20230811,111900,49473044,577,577,577,577,4
|
|
20230811,111800,49470736,577,577,577,577,7
|
|
20230811,111700,49466697,577,577,577,577,4
|
|
20230811,111600,49464389,577,577,577,577,51
|
|
20230811,111500,49434962,577,577,577,577,7
|
|
20230811,111400,49430923,577,577,577,577,2
|
|
20230811,111300,49429769,578,578,578,577,9
|
|
20230811,111200,49424572,577,577,577,577,9
|
|
20230811,111100,49419379,578,578,578,578,5675
|
|
20230811,111000,46139229,578,578,578,578,6
|
|
20230811,110900,46135761,578,580,580,578,3600
|
|
20230811,110800,44051361,581,579,581,579,2183
|
|
20230811,110700,42783044,579,580,580,579,10
|
|
20230811,110600,42777250,579,579,579,579,2
|
|
20230811,110500,42776092,579,579,580,579,7
|
|
20230811,110400,42772037,579,580,580,579,4721
|
|
20230811,110300,40033858,579,579,579,579,11
|
|
20230811,110200,40027489,580,580,580,579,10
|
|
20230811,110100,40021696,579,581,581,579,1502
|
|
20230811,110000,39149044,579,578,579,578,4
|
|
20230811,105900,39146729,578,578,578,578,8
|
|
20230811,105800,39142105,578,578,578,578,2
|
|
20230811,105700,39140949,578,578,578,578,4
|
|
20230811,105600,39138637,578,577,578,577,5
|
|
20230811,105500,39135749,577,577,577,577,11
|
|
20230811,105400,39129402,577,577,577,577,2
|
|
20230811,105300,39128248,577,577,577,577,5
|
|
20230811,105200,39125363,577,577,577,577,3
|
|
20230811,105100,39123632,577,577,577,577,3
|
|
20230811,105000,39121901,577,577,577,577,1
|
|
20230811,104900,39121324,577,577,577,577,5
|
|
20230811,104800,39118439,577,577,577,577,1
|
|
20230811,104700,39117862,577,578,578,577,1059
|
|
20230811,104600,38506271,578,578,578,578,9
|
|
20230811,104500,38501069,577,581,581,577,23001
|
|
20230811,104400,25206268,581,581,581,581,1
|
|
20230811,104300,25205687,581,582,582,581,107
|
|
20230811,104200,25143420,582,582,582,582,2059
|
|
20230811,104100,23945082,582,583,583,582,1173
|
|
20230811,104000,23261271,583,583,583,583,97
|
|
20230811,103900,23204720,583,583,583,583,2
|
|
20230811,103800,23203554,583,583,583,583,1
|
|
20230811,103700,23202971,583,583,583,583,5
|
|
20230811,103600,23200056,583,583,583,583,2
|
|
20230811,103500,23198890,583,583,583,583,1
|
|
20230811,103400,23198307,583,583,583,583,5
|
|
20230811,103300,23195392,583,583,583,583,1
|
|
20230811,103200,23194809,583,583,583,583,0
|
|
20230811,103100,23194809,583,584,584,583,11
|
|
20230811,103000,23188393,583,583,583,583,0
|
|
20230811,102900,23188393,583,583,583,583,2
|
|
20230811,102800,23187227,583,583,583,583,3
|
|
20230811,102700,23185478,583,583,583,583,2
|
|
20230811,102600,23184312,583,583,583,583,0
|
|
20230811,102500,23184312,583,585,585,583,151
|
|
20230811,102400,23096130,584,584,584,584,1
|
|
20230811,102300,23095546,583,583,583,583,3
|
|
20230811,102200,23093797,584,584,584,584,6
|
|
20230811,102100,23090293,584,585,585,584,209
|
|
20230811,102000,22968133,583,583,583,583,0
|
|
20230811,101900,22968133,583,583,583,583,49
|
|
20230811,101800,22939566,583,583,583,583,0
|
|
20230811,101700,22939566,583,583,583,583,2
|
|
20230811,101600,22938400,583,583,583,583,122
|
|
20230811,101500,22867274,583,583,583,583,1
|
|
20230811,101400,22866691,583,583,583,583,1
|
|
20230811,101300,22866108,583,583,583,583,53
|
|
20230811,101200,22835209,583,583,583,583,3
|
|
20230811,101100,22833460,583,583,583,583,1
|
|
20230811,101000,22832877,583,583,583,583,2
|
|
20230811,100900,22831711,583,583,583,583,2
|
|
20230811,100800,22830545,584,584,584,584,501
|
|
20230811,100700,22537961,583,583,583,583,176
|
|
20230811,100600,22435353,581,581,581,581,3
|
|
20230811,100500,22433610,581,581,581,581,0
|
|
20230811,100400,22433610,581,581,581,581,0
|
|
20230811,100300,22433610,581,582,582,581,29
|
|
20230811,100200,22416758,581,581,581,581,0
|
|
20230811,100100,22416758,581,581,581,581,0
|
|
20230811,100000,22416758,581,581,581,581,0
|
|
20230811,095900,22416758,581,582,582,581,3082
|
|
20230811,095800,20626102,583,583,583,583,0
|
|
20230811,095700,20626102,583,583,583,583,3
|
|
20230811,095600,20624353,583,584,584,583,192
|
|
20230811,095500,20512232,581,581,581,581,0
|
|
20230811,095400,20512232,581,581,581,581,0
|
|
20230811,095300,20512232,581,581,581,581,0
|
|
20230811,095200,20512232,581,581,581,581,3
|
|
20230811,095100,20510489,581,581,581,581,0
|
|
20230811,095000,20510489,581,581,581,581,112
|
|
20230811,094900,20445417,580,580,580,580,0
|
|
20230811,094800,20445417,580,580,580,580,3653
|
|
20230811,094700,18326677,580,580,580,580,0
|
|
20230811,094600,18326677,580,580,580,580,0
|
|
20230811,094500,18326677,580,582,582,580,1000
|
|
20230811,094400,17745509,581,581,581,581,0
|
|
20230811,094300,17745509,581,581,581,581,9
|
|
20230811,094200,17740280,581,581,581,581,0
|
|
20230811,094100,17740280,581,581,581,581,0
|
|
20230811,094000,17740280,581,582,582,581,100
|
|
20230811,093900,17682163,582,582,582,582,235
|
|
20230811,093800,17545393,584,584,584,584,0
|
|
20230811,093700,17545393,584,584,584,584,1
|
|
20230811,093600,17544809,585,585,585,584,325
|
|
20230811,093500,17354691,585,585,585,585,10
|
|
20230811,093400,17348841,585,585,585,585,0
|
|
20230811,093300,17348841,585,585,585,585,5
|
|
20230811,093200,17345916,583,583,583,583,0
|
|
20230811,093100,17345916,583,583,583,583,1
|
|
20230811,093000,17345333,583,583,583,583,101
|
|
20230811,092900,17286450,583,586,586,583,719
|
|
20230811,092800,16867183,586,584,586,583,5073
|
|
20230811,092700,13909308,586,586,586,586,0
|
|
20230811,092600,13909308,586,586,586,586,1
|
|
20230811,092500,13908722,584,584,584,584,4
|
|
20230811,092400,13906386,584,584,584,584,4
|
|
20230811,092300,13904050,584,584,584,584,100
|
|
20230811,092200,13845650,584,584,584,584,0
|
|
20230811,092100,13845650,584,586,586,584,1682
|
|
20230811,092000,12863360,583,583,583,583,0
|
|
20230811,091900,12863360,583,583,583,583,125
|
|
20230811,091800,12790485,586,586,586,586,1
|
|
20230811,091700,12789899,582,583,583,582,20
|
|
20230811,091600,12778257,586,586,586,586,0
|
|
20230811,091500,12778257,586,586,586,586,0
|
|
20230811,091400,12778257,586,585,586,585,13
|
|
20230811,091300,12770640,584,584,584,584,2869
|
|
20230811,091200,11095144,583,583,583,583,4
|
|
20230811,091100,11092812,584,584,584,584,0
|
|
20230811,091000,11092812,584,579,584,576,297
|
|
20230811,090900,10921366,580,580,580,580,118
|
|
20230811,090800,10852926,580,580,580,580,130
|
|
20230811,090700,10777526,579,579,579,579,919
|
|
20230811,090600,10245425,580,580,580,580,0
|
|
20230811,090500,10245425,580,580,580,580,0
|
|
20230811,090400,10245425,580,582,582,580,8205
|
|
20230811,090300,5480576,583,584,584,583,3730
|
|
20230811,090200,3304856,584,584,584,584,44
|
|
20230811,090100,3279160,584,584,584,584,0
|
|
20230811,090000,3279160,584,584,584,584,5615
|