621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,191800,115737430,976,976,976,976,3834
|
|
20230811,191700,115737430,976,976,976,976,0
|
|
20230811,191600,115737430,976,976,976,976,0
|
|
20230811,191500,115737430,976,976,976,976,0
|
|
20230811,191400,115737430,976,976,976,976,0
|
|
20230811,191300,115737430,976,976,976,976,0
|
|
20230811,191200,115737430,976,976,976,976,0
|
|
20230811,191100,115737430,976,976,976,976,0
|
|
20230811,191000,115737430,976,976,976,976,0
|
|
20230811,190900,115737430,976,976,976,976,0
|
|
20230811,190800,115737430,976,976,976,976,0
|
|
20230811,190700,115737430,976,976,976,976,0
|
|
20230811,190600,115737430,976,976,976,976,0
|
|
20230811,190500,115737430,976,976,976,976,0
|
|
20230811,190400,115737430,976,976,976,976,0
|
|
20230811,190300,115737430,976,976,976,976,0
|
|
20230811,190200,115737430,976,976,976,976,0
|
|
20230811,190100,115737430,976,976,976,976,0
|
|
20230811,190000,115737430,976,976,976,976,0
|
|
20230811,185900,115737430,976,976,976,976,0
|
|
20230811,185800,115737430,976,976,976,976,0
|
|
20230811,185700,115737430,976,976,976,976,0
|
|
20230811,185600,115737430,976,976,976,976,0
|
|
20230811,185500,115737430,976,976,976,976,0
|
|
20230811,185400,115737430,976,976,976,976,0
|
|
20230811,185300,115737430,976,976,976,976,0
|
|
20230811,185200,115737430,976,976,976,976,0
|
|
20230811,185100,115737430,976,976,976,976,0
|
|
20230811,185000,115737430,976,976,976,976,0
|
|
20230811,184900,115737430,976,976,976,976,0
|
|
20230811,184800,115737430,976,976,976,976,3834
|
|
20230811,184700,115737430,976,976,976,976,0
|
|
20230811,184600,115737430,976,976,976,976,0
|
|
20230811,184500,115737430,976,976,976,976,0
|
|
20230811,184400,115737430,976,976,976,976,0
|
|
20230811,184300,115737430,976,976,976,976,0
|
|
20230811,184200,115737430,976,976,976,976,0
|
|
20230811,184100,115737430,976,976,976,976,0
|
|
20230811,184000,115737430,976,976,976,976,0
|
|
20230811,183900,115737430,976,976,976,976,0
|
|
20230811,183800,115737430,976,976,976,976,0
|
|
20230811,183700,115737430,976,976,976,976,0
|
|
20230811,183600,115737430,976,976,976,976,0
|
|
20230811,183500,115737430,976,976,976,976,0
|
|
20230811,183400,115737430,976,976,976,976,0
|
|
20230811,183300,115737430,976,976,976,976,0
|
|
20230811,183200,115737430,976,976,976,976,0
|
|
20230811,183100,115737430,976,976,976,976,0
|
|
20230811,183000,115737430,976,976,976,976,0
|
|
20230811,182900,115737430,976,976,976,976,0
|
|
20230811,182800,115737430,976,976,976,976,0
|
|
20230811,182700,115737430,976,976,976,976,0
|
|
20230811,182600,115737430,976,976,976,976,0
|
|
20230811,182500,115737430,976,976,976,976,0
|
|
20230811,182400,115737430,976,976,976,976,0
|
|
20230811,182300,115737430,976,976,976,976,0
|
|
20230811,182200,115737430,976,976,976,976,0
|
|
20230811,182100,115737430,976,976,976,976,0
|
|
20230811,182000,115737430,976,976,976,976,0
|
|
20230811,181900,115737430,976,976,976,976,0
|
|
20230811,181800,115737430,976,976,976,976,3834
|
|
20230811,181700,115737430,976,976,976,976,0
|
|
20230811,181600,115737430,976,976,976,976,0
|
|
20230811,181500,115737430,976,976,976,976,0
|
|
20230811,181400,115737430,976,976,976,976,0
|
|
20230811,181300,115737430,976,976,976,976,0
|
|
20230811,181200,115737430,976,976,976,976,0
|
|
20230811,181100,115737430,976,976,976,976,0
|
|
20230811,181000,115737430,976,976,976,976,0
|
|
20230811,180900,115737430,976,976,976,976,0
|
|
20230811,180800,115737430,976,976,976,976,0
|
|
20230811,180700,115737430,976,976,976,976,0
|
|
20230811,180600,115737430,976,976,976,976,0
|
|
20230811,180500,115737430,976,976,976,976,0
|
|
20230811,180400,115737430,976,976,976,976,0
|
|
20230811,180300,115737430,976,976,976,976,0
|
|
20230811,180200,115737430,976,976,976,976,0
|
|
20230811,180100,115737430,976,976,976,976,0
|
|
20230811,180000,115737430,976,976,976,976,0
|
|
20230811,175900,115737430,976,976,976,976,0
|
|
20230811,175800,115737430,976,976,976,976,0
|
|
20230811,175700,115737430,976,976,976,976,0
|
|
20230811,175600,115737430,976,976,976,976,0
|
|
20230811,175500,115737430,976,976,976,976,0
|
|
20230811,175400,115737430,976,976,976,976,0
|
|
20230811,175300,115737430,976,976,976,976,0
|
|
20230811,175200,115737430,976,976,976,976,0
|
|
20230811,175100,115737430,976,976,976,976,0
|
|
20230811,175000,115737430,976,976,976,976,0
|
|
20230811,174900,115737430,976,976,976,976,0
|
|
20230811,174800,115737430,976,976,976,976,3834
|
|
20230811,174700,115737430,976,976,976,976,0
|
|
20230811,174600,115737430,976,976,976,976,0
|
|
20230811,174500,115737430,976,976,976,976,0
|
|
20230811,174400,115737430,976,976,976,976,0
|
|
20230811,174300,115737430,976,976,976,976,0
|
|
20230811,174200,115737430,976,976,976,976,0
|
|
20230811,174100,115737430,976,976,976,976,0
|
|
20230811,174000,115737430,976,976,976,976,0
|
|
20230811,173900,115737430,976,976,976,976,0
|
|
20230811,173800,115737430,976,976,976,976,0
|
|
20230811,173700,115737430,976,976,976,976,0
|
|
20230811,173600,115737430,976,976,976,976,0
|
|
20230811,173500,115737430,976,976,976,976,0
|
|
20230811,173400,115737430,976,976,976,976,0
|
|
20230811,173300,115737430,976,976,976,976,0
|
|
20230811,173200,115737430,976,976,976,976,0
|
|
20230811,173100,115737430,976,976,976,976,0
|
|
20230811,173000,115737430,976,976,976,976,0
|
|
20230811,172900,115737430,976,976,976,976,0
|
|
20230811,172800,115737430,976,976,976,976,0
|
|
20230811,172700,115737430,976,976,976,976,0
|
|
20230811,172600,115737430,976,976,976,976,0
|
|
20230811,172500,115737430,976,976,976,976,0
|
|
20230811,172400,115737430,976,976,976,976,0
|
|
20230811,172300,115737430,976,976,976,976,0
|
|
20230811,172200,115737430,976,976,976,976,0
|
|
20230811,172100,115737430,976,976,976,976,0
|
|
20230811,172000,115737430,976,976,976,976,0
|
|
20230811,171900,115737430,976,976,976,976,0
|
|
20230811,171800,115737430,976,976,976,976,3834
|
|
20230811,171700,115737430,976,976,976,976,0
|
|
20230811,171600,115737430,976,976,976,976,0
|
|
20230811,171500,115737430,976,976,976,976,0
|
|
20230811,171400,115737430,976,976,976,976,0
|
|
20230811,171300,115737430,976,976,976,976,0
|
|
20230811,171200,115737430,976,976,976,976,0
|
|
20230811,171100,115737430,976,976,976,976,0
|
|
20230811,171000,115737430,976,976,976,976,0
|
|
20230811,170900,115737430,976,976,976,976,0
|
|
20230811,170800,115737430,976,976,976,976,0
|
|
20230811,170700,115737430,976,976,976,976,0
|
|
20230811,170600,115737430,976,976,976,976,0
|
|
20230811,170500,115737430,976,976,976,976,0
|
|
20230811,170400,115737430,976,976,976,976,0
|
|
20230811,170300,115737430,976,976,976,976,0
|
|
20230811,170200,115737430,976,976,976,976,0
|
|
20230811,170100,115737430,976,976,976,976,0
|
|
20230811,170000,115737430,976,976,976,976,0
|
|
20230811,165900,115737430,976,976,976,976,0
|
|
20230811,165800,115737430,976,976,976,976,0
|
|
20230811,165700,115737430,976,976,976,976,0
|
|
20230811,165600,115737430,976,976,976,976,0
|
|
20230811,165500,115737430,976,976,976,976,0
|
|
20230811,165400,115737430,976,976,976,976,0
|
|
20230811,165300,115737430,976,976,976,976,0
|
|
20230811,165200,115737430,976,976,976,976,0
|
|
20230811,165100,115737430,976,976,976,976,0
|
|
20230811,165000,115737430,976,976,976,976,0
|
|
20230811,164900,115737430,976,976,976,976,0
|
|
20230811,164800,115737430,976,976,976,976,3834
|
|
20230811,164700,115737430,976,976,976,976,0
|
|
20230811,164600,115737430,976,976,976,976,0
|
|
20230811,164500,115737430,976,976,976,976,0
|
|
20230811,164400,115737430,976,976,976,976,0
|
|
20230811,164300,115737430,976,976,976,976,0
|
|
20230811,164200,115737430,976,976,976,976,0
|
|
20230811,164100,115737430,976,976,976,976,0
|
|
20230811,164000,115737430,976,976,976,976,0
|
|
20230811,163900,115737430,976,976,976,976,0
|
|
20230811,163800,115737430,976,976,976,976,0
|
|
20230811,163700,115737430,976,976,976,976,0
|
|
20230811,163600,115737430,976,976,976,976,0
|
|
20230811,163500,115737430,976,976,976,976,0
|
|
20230811,163400,115737430,976,976,976,976,0
|
|
20230811,163300,115737430,976,976,976,976,0
|
|
20230811,163200,115737430,976,976,976,976,0
|
|
20230811,163100,115737430,976,976,976,976,0
|
|
20230811,163000,115737430,976,976,976,976,0
|
|
20230811,162900,115737430,976,976,976,976,0
|
|
20230811,162800,115737430,976,976,976,976,0
|
|
20230811,162700,115737430,976,976,976,976,0
|
|
20230811,162600,115737430,976,976,976,976,0
|
|
20230811,162500,115737430,976,976,976,976,0
|
|
20230811,162400,115737430,976,976,976,976,0
|
|
20230811,162300,115737430,976,976,976,976,0
|
|
20230811,162200,115737430,976,976,976,976,0
|
|
20230811,162100,115737430,976,976,976,976,0
|
|
20230811,162000,115737430,976,976,976,976,0
|
|
20230811,161900,115737430,976,976,976,976,0
|
|
20230811,161800,115737430,976,976,976,976,3834
|
|
20230811,161700,115737430,976,976,976,976,0
|
|
20230811,161600,115737430,976,976,976,976,0
|
|
20230811,161500,115737430,976,976,976,976,0
|
|
20230811,161400,115737430,976,976,976,976,0
|
|
20230811,161300,115737430,976,976,976,976,0
|
|
20230811,161200,115737430,976,976,976,976,0
|
|
20230811,161100,115737430,976,976,976,976,0
|
|
20230811,161000,115737430,976,976,976,976,0
|
|
20230811,160900,115737430,976,976,976,976,0
|
|
20230811,160800,115737430,976,976,976,976,0
|
|
20230811,160700,115737430,976,976,976,976,0
|
|
20230811,160600,115737430,976,976,976,976,0
|
|
20230811,160500,115737430,976,976,976,976,0
|
|
20230811,160400,115737430,976,976,976,976,0
|
|
20230811,160300,115737430,976,976,976,976,0
|
|
20230811,160200,115737430,976,976,976,976,0
|
|
20230811,160100,115737430,976,976,976,976,0
|
|
20230811,160000,115737430,976,976,976,976,0
|
|
20230811,155900,115737430,976,976,976,976,0
|
|
20230811,155800,115737430,976,976,976,976,0
|
|
20230811,155700,115737430,976,976,976,976,0
|
|
20230811,155600,115737430,976,976,976,976,0
|
|
20230811,155500,115737430,976,976,976,976,0
|
|
20230811,155400,115737430,976,976,976,976,0
|
|
20230811,155300,115737430,976,976,976,976,0
|
|
20230811,155200,115737430,976,976,976,976,0
|
|
20230811,155100,115737430,976,976,976,976,0
|
|
20230811,155000,115737430,976,976,976,976,0
|
|
20230811,154900,115737430,976,976,976,976,0
|
|
20230811,154800,115737430,976,976,976,976,3834
|
|
20230811,154700,115737430,976,976,976,976,0
|
|
20230811,154600,115737430,976,976,976,976,0
|
|
20230811,154500,115737430,976,976,976,976,0
|
|
20230811,154400,115737430,976,976,976,976,0
|
|
20230811,154300,115737430,976,976,976,976,0
|
|
20230811,154200,115737430,976,976,976,976,0
|
|
20230811,154100,115737430,976,976,976,976,0
|
|
20230811,154000,115737430,976,976,976,976,0
|
|
20230811,153900,115737430,976,976,976,976,0
|
|
20230811,153800,115737430,976,976,976,976,0
|
|
20230811,153700,115737430,976,976,976,976,0
|
|
20230811,153600,115737430,976,976,976,976,0
|
|
20230811,153500,115737430,976,976,976,976,0
|
|
20230811,153400,115737430,976,976,976,976,0
|
|
20230811,153300,115737430,976,976,976,976,0
|
|
20230811,153200,115737430,976,976,976,976,0
|
|
20230811,153100,115737430,976,976,976,976,0
|
|
20230811,153000,115737430,976,976,976,976,3834
|
|
20230811,152900,111995446,959,959,959,959,0
|
|
20230811,152800,111995446,959,959,959,959,0
|
|
20230811,152700,111995446,959,959,959,959,0
|
|
20230811,152600,111995446,959,959,959,959,0
|
|
20230811,152500,111995446,959,959,959,959,0
|
|
20230811,152400,111995446,959,959,959,959,0
|
|
20230811,152300,111995446,959,959,959,959,0
|
|
20230811,152200,111995446,959,959,959,959,0
|
|
20230811,152100,111995446,959,959,959,959,0
|
|
20230811,152000,111995446,959,959,959,959,0
|
|
20230811,151900,111995446,959,959,959,959,0
|
|
20230811,151800,111995446,959,959,959,959,0
|
|
20230811,151700,111995446,959,959,959,959,0
|
|
20230811,151600,111995446,959,957,959,956,50
|
|
20230811,151500,111947641,959,959,959,959,0
|
|
20230811,151400,111947641,959,959,959,959,0
|
|
20230811,151300,111947641,959,959,959,959,0
|
|
20230811,151200,111947641,959,959,959,959,0
|
|
20230811,151100,111947641,959,959,959,959,0
|
|
20230811,151000,111947641,959,958,959,958,2
|
|
20230811,150900,111945724,958,958,958,958,2
|
|
20230811,150800,111943808,958,958,958,958,1
|
|
20230811,150700,111942850,956,956,956,956,973
|
|
20230811,150600,111012662,956,956,956,956,0
|
|
20230811,150500,111012662,956,955,956,955,2056
|
|
20230811,150400,109047136,953,953,953,953,0
|
|
20230811,150300,109047136,953,953,953,953,155
|
|
20230811,150200,108899421,952,952,952,952,4
|
|
20230811,150100,108895613,959,959,959,959,0
|
|
20230811,150000,108895613,959,959,959,959,0
|
|
20230811,145900,108895613,959,959,959,959,0
|
|
20230811,145800,108895613,959,959,959,959,0
|
|
20230811,145700,108895613,959,959,959,959,0
|
|
20230811,145600,108895613,959,959,959,959,0
|
|
20230811,145500,108895613,959,959,959,959,0
|
|
20230811,145400,108895613,959,959,959,959,0
|
|
20230811,145300,108895613,959,959,959,959,0
|
|
20230811,145200,108895613,959,959,959,959,0
|
|
20230811,145100,108895613,959,959,959,959,2
|
|
20230811,145000,108893695,951,951,951,951,0
|
|
20230811,144900,108893695,951,958,958,951,2100
|
|
20230811,144800,106893706,959,959,959,959,100
|
|
20230811,144700,106797806,960,958,960,958,112
|
|
20230811,144600,106690490,960,960,960,960,0
|
|
20230811,144500,106690490,960,960,960,960,0
|
|
20230811,144400,106690490,960,960,960,960,0
|
|
20230811,144300,106690490,960,960,960,959,121
|
|
20230811,144200,106574430,959,958,959,958,730
|
|
20230811,144100,105874460,960,960,960,960,0
|
|
20230811,144000,105874460,960,960,960,960,0
|
|
20230811,143900,105874460,960,960,960,960,0
|
|
20230811,143800,105874460,960,960,960,960,0
|
|
20230811,143700,105874460,960,960,960,960,0
|
|
20230811,143600,105874460,960,960,960,960,0
|
|
20230811,143500,105874460,960,960,960,960,0
|
|
20230811,143400,105874460,960,960,960,960,0
|
|
20230811,143300,105874460,960,960,960,960,0
|
|
20230811,143200,105874460,960,960,960,960,0
|
|
20230811,143100,105874460,960,960,960,960,0
|
|
20230811,143000,105874460,960,960,960,960,0
|
|
20230811,142900,105874460,960,960,960,960,0
|
|
20230811,142800,105874460,960,960,960,960,0
|
|
20230811,142700,105874460,960,960,960,960,0
|
|
20230811,142600,105874460,960,960,960,960,0
|
|
20230811,142500,105874460,960,960,960,960,0
|
|
20230811,142400,105874460,960,960,960,960,0
|
|
20230811,142300,105874460,960,960,960,960,0
|
|
20230811,142200,105874460,960,960,960,960,0
|
|
20230811,142100,105874460,960,960,960,960,0
|
|
20230811,142000,105874460,960,960,960,960,0
|
|
20230811,141900,105874460,960,960,960,960,7
|
|
20230811,141800,105867740,955,955,955,955,0
|
|
20230811,141700,105867740,955,958,960,955,4107
|
|
20230811,141600,101926284,958,958,958,958,0
|
|
20230811,141500,101926284,958,958,958,958,0
|
|
20230811,141400,101926284,958,958,958,958,12
|
|
20230811,141300,101914788,958,957,959,957,240
|
|
20230811,141200,101685063,956,956,956,956,108
|
|
20230811,141100,101581815,956,956,956,956,0
|
|
20230811,141000,101581815,956,956,956,956,0
|
|
20230811,140900,101581815,956,956,956,956,0
|
|
20230811,140800,101581815,956,956,956,956,0
|
|
20230811,140700,101581815,956,956,956,956,1
|
|
20230811,140600,101580859,952,952,952,952,0
|
|
20230811,140500,101580859,952,952,952,952,67
|
|
20230811,140400,101517075,952,953,953,952,62
|
|
20230811,140300,101458029,953,953,953,953,866
|
|
20230811,140200,100632731,954,954,954,954,18
|
|
20230811,140100,100615559,953,953,953,953,0
|
|
20230811,140000,100615559,953,953,953,953,0
|
|
20230811,135900,100615559,953,953,953,953,0
|
|
20230811,135800,100615559,953,953,953,953,0
|
|
20230811,135700,100615559,953,953,953,953,0
|
|
20230811,135600,100615559,953,954,954,953,507
|
|
20230811,135500,100131937,953,953,953,953,0
|
|
20230811,135400,100131937,953,953,953,953,0
|
|
20230811,135300,100131937,953,953,953,953,0
|
|
20230811,135200,100131937,953,953,953,953,100
|
|
20230811,135100,100036637,953,953,953,953,0
|
|
20230811,135000,100036637,953,953,953,953,0
|
|
20230811,134900,100036637,953,953,953,953,64
|
|
20230811,134800,99975645,951,951,951,951,0
|
|
20230811,134700,99975645,951,952,952,951,1800
|
|
20230811,134600,98263841,951,951,951,951,0
|
|
20230811,134500,98263841,951,952,952,951,60
|
|
20230811,134400,98206776,954,954,954,954,5
|
|
20230811,134300,98202006,953,953,953,953,72
|
|
20230811,134200,98133390,952,954,955,952,84
|
|
20230811,134100,98053254,953,953,953,951,1010
|
|
20230811,134000,97092453,953,955,955,953,84
|
|
20230811,133900,97012398,957,956,957,956,6
|
|
20230811,133800,97006661,956,958,958,956,6
|
|
20230811,133700,97000915,957,957,957,957,80
|
|
20230811,133600,96924355,957,957,957,957,0
|
|
20230811,133500,96924355,957,957,957,957,0
|
|
20230811,133400,96924355,957,957,957,957,0
|
|
20230811,133300,96924355,957,957,957,957,0
|
|
20230811,133200,96924355,957,957,957,957,0
|
|
20230811,133100,96924355,957,957,957,957,0
|
|
20230811,133000,96924355,957,957,957,957,0
|
|
20230811,132900,96924355,957,957,957,957,0
|
|
20230811,132800,96924355,957,957,957,957,0
|
|
20230811,132700,96924355,957,957,957,957,0
|
|
20230811,132600,96924355,957,957,957,957,0
|
|
20230811,132500,96924355,957,957,957,957,0
|
|
20230811,132400,96924355,957,957,957,957,0
|
|
20230811,132300,96924355,957,957,957,957,0
|
|
20230811,132200,96924355,957,957,957,957,0
|
|
20230811,132100,96924355,957,957,957,957,0
|
|
20230811,132000,96924355,957,957,957,957,4
|
|
20230811,131900,96920527,957,957,957,957,35
|
|
20230811,131800,96887032,957,957,957,957,279
|
|
20230811,131700,96620029,957,957,957,957,0
|
|
20230811,131600,96620029,957,957,957,957,0
|
|
20230811,131500,96620029,957,957,957,957,0
|
|
20230811,131400,96620029,957,957,957,957,0
|
|
20230811,131300,96620029,957,957,957,957,500
|
|
20230811,131200,96141529,957,957,957,957,0
|
|
20230811,131100,96141529,957,957,957,957,35
|
|
20230811,131000,96108034,958,957,958,957,295
|
|
20230811,130900,95825634,957,957,957,957,0
|
|
20230811,130800,95825634,957,957,957,957,0
|
|
20230811,130700,95825634,957,957,957,957,0
|
|
20230811,130600,95825634,957,957,957,957,0
|
|
20230811,130500,95825634,957,962,962,951,1321
|
|
20230811,130400,94566957,962,962,962,962,0
|
|
20230811,130300,94566957,962,962,962,962,0
|
|
20230811,130200,94566957,962,962,962,962,0
|
|
20230811,130100,94566957,962,962,962,962,0
|
|
20230811,130000,94566957,962,962,962,962,1
|
|
20230811,125900,94565995,960,960,960,960,0
|
|
20230811,125800,94565995,960,960,960,960,0
|
|
20230811,125700,94565995,960,960,960,960,0
|
|
20230811,125600,94565995,960,960,960,960,0
|
|
20230811,125500,94565995,960,961,961,960,9
|
|
20230811,125400,94557354,950,950,950,950,0
|
|
20230811,125300,94557354,950,963,963,950,6029
|
|
20230811,125200,88814516,964,964,964,964,0
|
|
20230811,125100,88814516,964,964,964,964,1
|
|
20230811,125000,88813552,965,965,965,965,0
|
|
20230811,124900,88813552,965,965,965,965,0
|
|
20230811,124800,88813552,965,965,965,965,0
|
|
20230811,124700,88813552,965,966,966,965,3
|
|
20230811,124600,88810655,966,965,967,965,3
|
|
20230811,124500,88807757,968,968,968,968,11
|
|
20230811,124400,88797109,973,973,973,973,0
|
|
20230811,124300,88797109,973,973,973,973,0
|
|
20230811,124200,88797109,973,973,973,973,0
|
|
20230811,124100,88797109,973,973,973,973,0
|
|
20230811,124000,88797109,973,973,973,973,0
|
|
20230811,123900,88797109,973,973,973,973,0
|
|
20230811,123800,88797109,973,973,973,973,0
|
|
20230811,123700,88797109,973,973,973,973,0
|
|
20230811,123600,88797109,973,973,973,973,0
|
|
20230811,123500,88797109,973,973,973,973,0
|
|
20230811,123400,88797109,973,973,973,973,0
|
|
20230811,123300,88797109,973,973,973,973,0
|
|
20230811,123200,88797109,973,967,976,955,8263
|
|
20230811,123100,80873190,976,976,976,976,0
|
|
20230811,123000,80873190,976,976,976,976,200
|
|
20230811,122900,80677990,976,976,976,976,0
|
|
20230811,122800,80677990,976,976,976,976,2
|
|
20230811,122700,80676038,975,975,975,975,0
|
|
20230811,122600,80676038,975,975,975,975,0
|
|
20230811,122500,80676038,975,975,975,975,10
|
|
20230811,122400,80666288,975,975,975,975,0
|
|
20230811,122300,80666288,975,975,975,975,0
|
|
20230811,122200,80666288,975,975,975,975,0
|
|
20230811,122100,80666288,975,975,975,975,0
|
|
20230811,122000,80666288,975,975,975,975,0
|
|
20230811,121900,80666288,975,975,975,975,0
|
|
20230811,121800,80666288,975,975,975,975,0
|
|
20230811,121700,80666288,975,975,975,975,1000
|
|
20230811,121600,79691288,977,977,977,977,55
|
|
20230811,121500,79637553,977,977,977,977,1
|
|
20230811,121400,79636576,968,968,968,968,0
|
|
20230811,121300,79636576,968,968,968,968,6
|
|
20230811,121200,79630768,977,977,977,977,0
|
|
20230811,121100,79630768,977,977,977,977,0
|
|
20230811,121000,79630768,977,977,977,977,0
|
|
20230811,120900,79630768,977,977,977,977,0
|
|
20230811,120800,79630768,977,977,977,977,0
|
|
20230811,120700,79630768,977,977,977,977,0
|
|
20230811,120600,79630768,977,977,977,977,0
|
|
20230811,120500,79630768,977,977,977,977,0
|
|
20230811,120400,79630768,977,977,977,977,1
|
|
20230811,120300,79629791,977,977,977,977,0
|
|
20230811,120200,79629791,977,977,977,977,0
|
|
20230811,120100,79629791,977,977,977,977,0
|
|
20230811,120000,79629791,977,977,977,977,0
|
|
20230811,115900,79629791,977,977,977,977,0
|
|
20230811,115800,79629791,977,977,977,977,0
|
|
20230811,115700,79629791,977,977,977,977,0
|
|
20230811,115600,79629791,977,977,977,977,0
|
|
20230811,115500,79629791,977,977,977,977,0
|
|
20230811,115400,79629791,977,977,977,977,317
|
|
20230811,115300,79320082,977,977,977,977,0
|
|
20230811,115200,79320082,977,977,977,977,0
|
|
20230811,115100,79320082,977,977,977,977,0
|
|
20230811,115000,79320082,977,977,977,977,0
|
|
20230811,114900,79320082,977,977,977,977,0
|
|
20230811,114800,79320082,977,977,977,977,0
|
|
20230811,114700,79320082,977,977,977,977,3
|
|
20230811,114600,79317151,978,978,978,978,0
|
|
20230811,114500,79317151,978,978,978,978,0
|
|
20230811,114400,79317151,978,978,978,978,0
|
|
20230811,114300,79317151,978,978,978,978,0
|
|
20230811,114200,79317151,978,977,978,977,34
|
|
20230811,114100,79283931,978,977,978,977,12
|
|
20230811,114000,79272205,978,975,978,975,636
|
|
20230811,113900,78651474,975,975,975,975,200
|
|
20230811,113800,78456474,977,976,977,976,92
|
|
20230811,113700,78366671,977,971,977,971,910
|
|
20230811,113600,77482908,970,969,970,969,205
|
|
20230811,113500,77284172,971,971,971,971,0
|
|
20230811,113400,77284172,971,971,971,971,0
|
|
20230811,113300,77284172,971,971,971,971,1
|
|
20230811,113200,77283201,969,969,969,969,0
|
|
20230811,113100,77283201,969,969,969,969,3
|
|
20230811,113000,77280294,972,972,972,972,0
|
|
20230811,112900,77280294,972,972,972,972,0
|
|
20230811,112800,77280294,972,972,972,972,0
|
|
20230811,112700,77280294,972,972,972,972,0
|
|
20230811,112600,77280294,972,972,972,972,0
|
|
20230811,112500,77280294,972,972,972,972,0
|
|
20230811,112400,77280294,972,972,972,972,0
|
|
20230811,112300,77280294,972,972,972,972,0
|
|
20230811,112200,77280294,972,972,972,972,0
|
|
20230811,112100,77280294,972,972,972,972,91
|
|
20230811,112000,77191842,972,972,972,972,0
|
|
20230811,111900,77191842,972,972,972,972,1
|
|
20230811,111800,77190870,972,972,972,972,3
|
|
20230811,111700,77187954,972,972,972,972,3
|
|
20230811,111600,77185038,972,970,972,970,97
|
|
20230811,111500,77090933,972,972,972,972,0
|
|
20230811,111400,77090933,972,972,972,972,0
|
|
20230811,111300,77090933,972,972,972,972,0
|
|
20230811,111200,77090933,972,972,972,972,0
|
|
20230811,111100,77090933,972,972,972,972,0
|
|
20230811,111000,77090933,972,969,972,961,2432
|
|
20230811,110900,74738591,967,967,967,967,0
|
|
20230811,110800,74738591,967,967,967,967,0
|
|
20230811,110700,74738591,967,967,967,967,0
|
|
20230811,110600,74738591,967,967,967,967,0
|
|
20230811,110500,74738591,967,967,967,967,0
|
|
20230811,110400,74738591,967,967,967,967,0
|
|
20230811,110300,74738591,967,967,967,967,0
|
|
20230811,110200,74738591,967,967,967,967,0
|
|
20230811,110100,74738591,967,967,967,967,0
|
|
20230811,110000,74738591,967,967,967,967,0
|
|
20230811,105900,74738591,967,967,967,967,0
|
|
20230811,105800,74738591,967,967,967,967,0
|
|
20230811,105700,74738591,967,967,967,967,0
|
|
20230811,105600,74738591,967,967,967,967,0
|
|
20230811,105500,74738591,967,967,967,967,0
|
|
20230811,105400,74738591,967,967,967,967,0
|
|
20230811,105300,74738591,967,967,967,967,400
|
|
20230811,105200,74351791,967,967,967,967,200
|
|
20230811,105100,74158391,967,968,968,967,600
|
|
20230811,105000,73577625,975,975,975,975,0
|
|
20230811,104900,73577625,975,975,975,975,0
|
|
20230811,104800,73577625,975,975,975,975,0
|
|
20230811,104700,73577625,975,974,975,974,2
|
|
20230811,104600,73575676,962,962,962,962,0
|
|
20230811,104500,73575676,962,962,963,962,11414
|
|
20230811,104400,62595398,963,963,963,963,39
|
|
20230811,104300,62557841,964,964,964,964,39
|
|
20230811,104200,62520245,964,965,965,964,835
|
|
20230811,104100,61714789,965,966,966,965,1300
|
|
20230811,104000,60460239,970,970,970,970,6
|
|
20230811,103900,60454419,970,970,970,970,0
|
|
20230811,103800,60454419,970,970,970,970,0
|
|
20230811,103700,60454419,970,970,970,970,0
|
|
20230811,103600,60454419,970,970,970,970,0
|
|
20230811,103500,60454419,970,970,970,970,159
|
|
20230811,103400,60300189,970,970,970,970,0
|
|
20230811,103300,60300189,970,970,970,970,0
|
|
20230811,103200,60300189,970,970,970,970,20
|
|
20230811,103100,60280789,970,970,970,970,0
|
|
20230811,103000,60280789,970,970,970,970,0
|
|
20230811,102900,60280789,970,970,973,970,201
|
|
20230811,102800,60085462,970,970,970,970,1
|
|
20230811,102700,60084492,970,970,970,970,2503
|
|
20230811,102600,57656582,973,973,973,973,0
|
|
20230811,102500,57656582,973,973,973,973,0
|
|
20230811,102400,57656582,973,973,973,973,0
|
|
20230811,102300,57656582,973,973,973,973,0
|
|
20230811,102200,57656582,973,973,973,973,0
|
|
20230811,102100,57656582,973,972,973,972,599
|
|
20230811,102000,57073756,973,973,973,973,599
|
|
20230811,101900,56490929,973,975,975,973,890
|
|
20230811,101800,55624947,973,975,975,973,50
|
|
20230811,101700,55576294,976,977,977,976,101
|
|
20230811,101600,55477618,977,977,977,977,0
|
|
20230811,101500,55477618,977,977,977,977,6
|
|
20230811,101400,55471756,978,978,978,978,1
|
|
20230811,101300,55470778,978,978,978,977,783
|
|
20230811,101200,54705080,977,978,978,977,6070
|
|
20230811,101100,48769103,978,978,978,978,408
|
|
20230811,101000,48370079,978,978,978,978,345
|
|
20230811,100900,48032669,978,978,978,978,774
|
|
20230811,100800,47275697,977,977,977,977,1
|
|
20230811,100700,47274720,977,977,977,977,0
|
|
20230811,100600,47274720,977,977,977,977,3
|
|
20230811,100500,47271789,978,978,978,978,11
|
|
20230811,100400,47261031,978,979,979,978,1230
|
|
20230811,100300,46056982,979,979,979,979,0
|
|
20230811,100200,46056982,979,979,979,979,100
|
|
20230811,100100,45959082,979,979,979,979,0
|
|
20230811,100000,45959082,979,979,979,979,0
|
|
20230811,095900,45959082,979,979,979,979,1
|
|
20230811,095800,45958103,972,972,972,972,0
|
|
20230811,095700,45958103,972,978,978,972,498
|
|
20230811,095600,45473819,973,973,973,973,500
|
|
20230811,095500,44987319,979,979,979,979,0
|
|
20230811,095400,44987319,979,979,979,979,0
|
|
20230811,095300,44987319,979,979,979,979,0
|
|
20230811,095200,44987319,979,979,979,979,0
|
|
20230811,095100,44987319,979,979,979,979,600
|
|
20230811,095000,44399919,979,979,979,979,493
|
|
20230811,094900,43917272,979,977,979,977,1531
|
|
20230811,094800,42418543,975,972,975,972,624
|
|
20230811,094700,41811708,970,972,972,970,125
|
|
20230811,094600,41690268,969,972,972,969,5210
|
|
20230811,094500,36641349,972,970,972,970,69
|
|
20230811,094400,36574318,970,970,970,970,1432
|
|
20230811,094300,35185278,970,969,970,969,273
|
|
20230811,094200,34920469,970,970,970,970,0
|
|
20230811,094100,34920469,970,970,970,970,11
|
|
20230811,094000,34909799,970,969,970,969,595
|
|
20230811,093900,34333204,960,960,960,960,0
|
|
20230811,093800,34333204,960,967,967,960,7200
|
|
20230811,093700,27410822,970,970,970,970,1
|
|
20230811,093600,27409852,966,966,966,966,10
|
|
20230811,093500,27400192,966,967,967,966,20
|
|
20230811,093400,27380853,967,971,972,967,202
|
|
20230811,093300,27184521,966,966,966,966,116
|
|
20230811,093200,27072465,972,971,972,971,6
|
|
20230811,093100,27066636,965,965,965,965,0
|
|
20230811,093000,27066636,965,965,965,965,150
|
|
20230811,092900,26921886,972,971,972,968,204
|
|
20230811,092800,26724131,968,972,972,968,1100
|
|
20230811,092700,25657313,974,974,974,974,0
|
|
20230811,092600,25657313,974,975,975,973,30
|
|
20230811,092500,25628100,975,975,975,975,200
|
|
20230811,092400,25433100,975,974,975,973,40
|
|
20230811,092300,25394144,975,975,975,965,277
|
|
20230811,092200,25124121,965,971,976,965,356
|
|
20230811,092100,24779816,971,969,971,969,666
|
|
20230811,092000,24133873,965,965,965,965,0
|
|
20230811,091900,24133873,965,965,965,965,500
|
|
20230811,091800,23651373,967,967,967,967,0
|
|
20230811,091700,23651373,967,966,967,966,171
|
|
20230811,091600,23486126,966,966,966,966,48
|
|
20230811,091500,23439758,967,967,967,967,139
|
|
20230811,091400,23305345,967,974,974,967,261
|
|
20230811,091300,23052818,961,970,970,961,980
|
|
20230811,091200,22105787,969,969,970,969,681
|
|
20230811,091100,21445518,972,972,972,967,3595
|
|
20230811,091000,17967642,977,978,978,973,894
|
|
20230811,090900,17094563,978,977,978,971,995
|
|
20230811,090800,16121897,977,977,977,977,148
|
|
20230811,090700,15977301,977,970,978,970,210
|
|
20230811,090600,15772482,970,969,970,968,450
|
|
20230811,090500,15335987,977,973,977,970,348
|
|
20230811,090400,14998054,970,973,977,970,3837
|
|
20230811,090300,11275769,973,975,975,973,1294
|
|
20230811,090200,10014603,974,977,979,974,2172
|
|
20230811,090100,7890943,978,969,978,956,3330
|
|
20230811,090000,4694950,985,985,985,985,4526
|