619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,191600,94885712,826,826,826,826,5242
|
|
20230810,191500,94885712,826,826,826,826,0
|
|
20230810,191400,94885712,826,826,826,826,0
|
|
20230810,191300,94885712,826,826,826,826,0
|
|
20230810,191200,94885712,826,826,826,826,0
|
|
20230810,191100,94885712,826,826,826,826,0
|
|
20230810,191000,94885712,826,826,826,826,0
|
|
20230810,190900,94885712,826,826,826,826,0
|
|
20230810,190800,94885712,826,826,826,826,0
|
|
20230810,190700,94885712,826,826,826,826,0
|
|
20230810,190600,94885712,826,826,826,826,0
|
|
20230810,190500,94885712,826,826,826,826,0
|
|
20230810,190400,94885712,826,826,826,826,0
|
|
20230810,190300,94885712,826,826,826,826,0
|
|
20230810,190200,94885712,826,826,826,826,0
|
|
20230810,190100,94885712,826,826,826,826,0
|
|
20230810,190000,94885712,826,826,826,826,0
|
|
20230810,185900,94885712,826,826,826,826,0
|
|
20230810,185800,94885712,826,826,826,826,0
|
|
20230810,185700,94885712,826,826,826,826,0
|
|
20230810,185600,94885712,826,826,826,826,0
|
|
20230810,185500,94885712,826,826,826,826,0
|
|
20230810,185400,94885712,826,826,826,826,0
|
|
20230810,185300,94885712,826,826,826,826,0
|
|
20230810,185200,94885712,826,826,826,826,0
|
|
20230810,185100,94885712,826,826,826,826,0
|
|
20230810,185000,94885712,826,826,826,826,0
|
|
20230810,184900,94885712,826,826,826,826,0
|
|
20230810,184800,94885712,826,826,826,826,0
|
|
20230810,184700,94885712,826,826,826,826,0
|
|
20230810,184600,94885712,826,826,826,826,5242
|
|
20230810,184500,94885712,826,826,826,826,0
|
|
20230810,184400,94885712,826,826,826,826,0
|
|
20230810,184300,94885712,826,826,826,826,0
|
|
20230810,184200,94885712,826,826,826,826,0
|
|
20230810,184100,94885712,826,826,826,826,0
|
|
20230810,184000,94885712,826,826,826,826,0
|
|
20230810,183900,94885712,826,826,826,826,0
|
|
20230810,183800,94885712,826,826,826,826,0
|
|
20230810,183700,94885712,826,826,826,826,0
|
|
20230810,183600,94885712,826,826,826,826,0
|
|
20230810,183500,94885712,826,826,826,826,0
|
|
20230810,183400,94885712,826,826,826,826,0
|
|
20230810,183300,94885712,826,826,826,826,0
|
|
20230810,183200,94885712,826,826,826,826,0
|
|
20230810,183100,94885712,826,826,826,826,0
|
|
20230810,183000,94885712,826,826,826,826,0
|
|
20230810,182900,94885712,826,826,826,826,0
|
|
20230810,182800,94885712,826,826,826,826,0
|
|
20230810,182700,94885712,826,826,826,826,0
|
|
20230810,182600,94885712,826,826,826,826,0
|
|
20230810,182500,94885712,826,826,826,826,0
|
|
20230810,182400,94885712,826,826,826,826,0
|
|
20230810,182300,94885712,826,826,826,826,0
|
|
20230810,182200,94885712,826,826,826,826,0
|
|
20230810,182100,94885712,826,826,826,826,0
|
|
20230810,182000,94885712,826,826,826,826,0
|
|
20230810,181900,94885712,826,826,826,826,0
|
|
20230810,181800,94885712,826,826,826,826,0
|
|
20230810,181700,94885712,826,826,826,826,0
|
|
20230810,181600,94885712,826,826,826,826,5242
|
|
20230810,181500,94885712,826,826,826,826,0
|
|
20230810,181400,94885712,826,826,826,826,0
|
|
20230810,181300,94885712,826,826,826,826,0
|
|
20230810,181200,94885712,826,826,826,826,0
|
|
20230810,181100,94885712,826,826,826,826,0
|
|
20230810,181000,94885712,826,826,826,826,0
|
|
20230810,180900,94885712,826,826,826,826,0
|
|
20230810,180800,94885712,826,826,826,826,0
|
|
20230810,180700,94885712,826,826,826,826,0
|
|
20230810,180600,94885712,826,826,826,826,0
|
|
20230810,180500,94885712,826,826,826,826,0
|
|
20230810,180400,94885712,826,826,826,826,0
|
|
20230810,180300,94885712,826,826,826,826,0
|
|
20230810,180200,94885712,826,826,826,826,0
|
|
20230810,180100,94885712,826,826,826,826,0
|
|
20230810,180000,94885712,826,826,826,826,0
|
|
20230810,175900,94885712,826,826,826,826,0
|
|
20230810,175800,94885712,826,826,826,826,0
|
|
20230810,175700,94885712,826,826,826,826,0
|
|
20230810,175600,94885712,826,826,826,826,0
|
|
20230810,175500,94885712,826,826,826,826,0
|
|
20230810,175400,94885712,826,826,826,826,0
|
|
20230810,175300,94885712,826,826,826,826,0
|
|
20230810,175200,94885712,826,826,826,826,0
|
|
20230810,175100,94885712,826,826,826,826,0
|
|
20230810,175000,94885712,826,826,826,826,0
|
|
20230810,174900,94885712,826,826,826,826,0
|
|
20230810,174800,94885712,826,826,826,826,0
|
|
20230810,174700,94885712,826,826,826,826,0
|
|
20230810,174600,94885712,826,826,826,826,5242
|
|
20230810,174500,94885712,826,826,826,826,0
|
|
20230810,174400,94885712,826,826,826,826,0
|
|
20230810,174300,94885712,826,826,826,826,0
|
|
20230810,174200,94885712,826,826,826,826,0
|
|
20230810,174100,94885712,826,826,826,826,0
|
|
20230810,174000,94885712,826,826,826,826,0
|
|
20230810,173900,94885712,826,826,826,826,0
|
|
20230810,173800,94885712,826,826,826,826,0
|
|
20230810,173700,94885712,826,826,826,826,0
|
|
20230810,173600,94885712,826,826,826,826,0
|
|
20230810,173500,94885712,826,826,826,826,0
|
|
20230810,173400,94885712,826,826,826,826,0
|
|
20230810,173300,94885712,826,826,826,826,0
|
|
20230810,173200,94885712,826,826,826,826,0
|
|
20230810,173100,94885712,826,826,826,826,0
|
|
20230810,173000,94885712,826,826,826,826,0
|
|
20230810,172900,94885712,826,826,826,826,0
|
|
20230810,172800,94885712,826,826,826,826,0
|
|
20230810,172700,94885712,826,826,826,826,0
|
|
20230810,172600,94885712,826,826,826,826,0
|
|
20230810,172500,94885712,826,826,826,826,0
|
|
20230810,172400,94885712,826,826,826,826,0
|
|
20230810,172300,94885712,826,826,826,826,0
|
|
20230810,172200,94885712,826,826,826,826,0
|
|
20230810,172100,94885712,826,826,826,826,0
|
|
20230810,172000,94885712,826,826,826,826,0
|
|
20230810,171900,94885712,826,826,826,826,0
|
|
20230810,171800,94885712,826,826,826,826,0
|
|
20230810,171700,94885712,826,826,826,826,0
|
|
20230810,171600,94885712,826,826,826,826,5242
|
|
20230810,171500,94885712,826,826,826,826,0
|
|
20230810,171400,94885712,826,826,826,826,0
|
|
20230810,171300,94885712,826,826,826,826,0
|
|
20230810,171200,94885712,826,826,826,826,0
|
|
20230810,171100,94885712,826,826,826,826,0
|
|
20230810,171000,94885712,826,826,826,826,0
|
|
20230810,170900,94885712,826,826,826,826,0
|
|
20230810,170800,94885712,826,826,826,826,0
|
|
20230810,170700,94885712,826,826,826,826,0
|
|
20230810,170600,94885712,826,826,826,826,0
|
|
20230810,170500,94885712,826,826,826,826,0
|
|
20230810,170400,94885712,826,826,826,826,0
|
|
20230810,170300,94885712,826,826,826,826,0
|
|
20230810,170200,94885712,826,826,826,826,0
|
|
20230810,170100,94885712,826,826,826,826,0
|
|
20230810,170000,94885712,826,826,826,826,0
|
|
20230810,165900,94885712,826,826,826,826,0
|
|
20230810,165800,94885712,826,826,826,826,0
|
|
20230810,165700,94885712,826,826,826,826,0
|
|
20230810,165600,94885712,826,826,826,826,0
|
|
20230810,165500,94885712,826,826,826,826,0
|
|
20230810,165400,94885712,826,826,826,826,0
|
|
20230810,165300,94885712,826,826,826,826,0
|
|
20230810,165200,94885712,826,826,826,826,0
|
|
20230810,165100,94885712,826,826,826,826,0
|
|
20230810,165000,94885712,826,826,826,826,0
|
|
20230810,164900,94885712,826,826,826,826,0
|
|
20230810,164800,94885712,826,826,826,826,0
|
|
20230810,164700,94885712,826,826,826,826,0
|
|
20230810,164600,94885712,826,826,826,826,5242
|
|
20230810,164500,94885712,826,826,826,826,0
|
|
20230810,164400,94885712,826,826,826,826,0
|
|
20230810,164300,94885712,826,826,826,826,0
|
|
20230810,164200,94885712,826,826,826,826,0
|
|
20230810,164100,94885712,826,826,826,826,0
|
|
20230810,164000,94885712,826,826,826,826,0
|
|
20230810,163900,94885712,826,826,826,826,0
|
|
20230810,163800,94885712,826,826,826,826,0
|
|
20230810,163700,94885712,826,826,826,826,0
|
|
20230810,163600,94885712,826,826,826,826,0
|
|
20230810,163500,94885712,826,826,826,826,0
|
|
20230810,163400,94885712,826,826,826,826,0
|
|
20230810,163300,94885712,826,826,826,826,0
|
|
20230810,163200,94885712,826,826,826,826,0
|
|
20230810,163100,94885712,826,826,826,826,0
|
|
20230810,163000,94885712,826,826,826,826,0
|
|
20230810,162900,94885712,826,826,826,826,0
|
|
20230810,162800,94885712,826,826,826,826,0
|
|
20230810,162700,94885712,826,826,826,826,0
|
|
20230810,162600,94885712,826,826,826,826,0
|
|
20230810,162500,94885712,826,826,826,826,0
|
|
20230810,162400,94885712,826,826,826,826,0
|
|
20230810,162300,94885712,826,826,826,826,0
|
|
20230810,162200,94885712,826,826,826,826,0
|
|
20230810,162100,94885712,826,826,826,826,0
|
|
20230810,162000,94885712,826,826,826,826,0
|
|
20230810,161900,94885712,826,826,826,826,0
|
|
20230810,161800,94885712,826,826,826,826,0
|
|
20230810,161700,94885712,826,826,826,826,0
|
|
20230810,161600,94885712,826,826,826,826,5242
|
|
20230810,161500,94885712,826,826,826,826,0
|
|
20230810,161400,94885712,826,826,826,826,0
|
|
20230810,161300,94885712,826,826,826,826,0
|
|
20230810,161200,94885712,826,826,826,826,0
|
|
20230810,161100,94885712,826,826,826,826,0
|
|
20230810,161000,94885712,826,826,826,826,0
|
|
20230810,160900,94885712,826,826,826,826,0
|
|
20230810,160800,94885712,826,826,826,826,0
|
|
20230810,160700,94885712,826,826,826,826,0
|
|
20230810,160600,94885712,826,826,826,826,0
|
|
20230810,160500,94885712,826,826,826,826,0
|
|
20230810,160400,94885712,826,826,826,826,0
|
|
20230810,160300,94885712,826,826,826,826,0
|
|
20230810,160200,94885712,826,826,826,826,0
|
|
20230810,160100,94885712,826,826,826,826,0
|
|
20230810,160000,94885712,826,826,826,826,0
|
|
20230810,155900,94885712,826,826,826,826,0
|
|
20230810,155800,94885712,826,826,826,826,0
|
|
20230810,155700,94885712,826,826,826,826,0
|
|
20230810,155600,94885712,826,826,826,826,0
|
|
20230810,155500,94885712,826,826,826,826,0
|
|
20230810,155400,94885712,826,826,826,826,0
|
|
20230810,155300,94885712,826,826,826,826,0
|
|
20230810,155200,94885712,826,826,826,826,0
|
|
20230810,155100,94885712,826,826,826,826,0
|
|
20230810,155000,94885712,826,826,826,826,0
|
|
20230810,154900,94885712,826,826,826,826,0
|
|
20230810,154800,94885712,826,826,826,826,0
|
|
20230810,154700,94885712,826,826,826,826,0
|
|
20230810,154600,94885712,826,826,826,826,5242
|
|
20230810,154500,94885712,826,826,826,826,0
|
|
20230810,154400,94885712,826,826,826,826,0
|
|
20230810,154300,94885712,826,826,826,826,0
|
|
20230810,154200,94885712,826,826,826,826,0
|
|
20230810,154100,94885712,826,826,826,826,0
|
|
20230810,154000,94885712,826,826,826,826,0
|
|
20230810,153900,94885712,826,826,826,826,0
|
|
20230810,153800,94885712,826,826,826,826,0
|
|
20230810,153700,94885712,826,826,826,826,0
|
|
20230810,153600,94885712,826,826,826,826,0
|
|
20230810,153500,94885712,826,826,826,826,0
|
|
20230810,153400,94885712,826,826,826,826,0
|
|
20230810,153300,94885712,826,826,826,826,0
|
|
20230810,153200,94885712,826,826,826,826,0
|
|
20230810,153100,94885712,826,826,826,826,0
|
|
20230810,153000,94885712,826,826,826,826,5242
|
|
20230810,152900,90555820,827,827,827,827,0
|
|
20230810,152800,90555820,827,827,827,827,0
|
|
20230810,152700,90555820,827,827,827,827,0
|
|
20230810,152600,90555820,827,827,827,827,0
|
|
20230810,152500,90555820,827,827,827,827,0
|
|
20230810,152400,90555820,827,827,827,827,0
|
|
20230810,152300,90555820,827,827,827,827,0
|
|
20230810,152200,90555820,827,827,827,827,0
|
|
20230810,152100,90555820,827,827,827,827,0
|
|
20230810,152000,90555820,827,827,827,827,0
|
|
20230810,151900,90555820,827,832,832,827,351
|
|
20230810,151800,90264919,836,836,836,836,2
|
|
20230810,151700,90263247,837,836,837,836,66
|
|
20230810,151600,90208064,836,836,836,836,4
|
|
20230810,151500,90204720,829,829,829,829,0
|
|
20230810,151400,90204720,829,829,829,829,0
|
|
20230810,151300,90204720,829,829,829,829,0
|
|
20230810,151200,90204720,829,829,829,829,0
|
|
20230810,151100,90204720,829,829,829,829,0
|
|
20230810,151000,90204720,829,829,829,829,0
|
|
20230810,150900,90204720,829,829,829,829,0
|
|
20230810,150800,90204720,829,831,831,829,3307
|
|
20230810,150700,87462266,828,837,837,828,100
|
|
20230810,150600,87379215,837,837,837,837,0
|
|
20230810,150500,87379215,837,837,837,837,1
|
|
20230810,150400,87378378,839,838,839,837,6
|
|
20230810,150300,87373349,837,837,837,837,26
|
|
20230810,150200,87351587,837,837,837,837,0
|
|
20230810,150100,87351587,837,837,837,837,0
|
|
20230810,150000,87351587,837,837,837,837,0
|
|
20230810,145900,87351587,837,837,837,837,0
|
|
20230810,145800,87351587,837,837,837,837,0
|
|
20230810,145700,87351587,837,837,837,837,1
|
|
20230810,145600,87350750,834,834,834,834,0
|
|
20230810,145500,87350750,834,834,834,834,0
|
|
20230810,145400,87350750,834,834,834,834,100
|
|
20230810,145300,87267350,834,834,834,834,0
|
|
20230810,145200,87267350,834,834,834,834,0
|
|
20230810,145100,87267350,834,834,834,834,0
|
|
20230810,145000,87267350,834,834,834,834,5
|
|
20230810,144900,87263180,834,834,834,834,0
|
|
20230810,144800,87263180,834,834,834,834,0
|
|
20230810,144700,87263180,834,834,834,834,0
|
|
20230810,144600,87263180,834,834,834,834,0
|
|
20230810,144500,87263180,834,833,834,829,1231
|
|
20230810,144400,86242500,834,834,834,834,1
|
|
20230810,144300,86241666,833,833,833,833,0
|
|
20230810,144200,86241666,833,833,833,833,0
|
|
20230810,144100,86241666,833,833,833,833,8
|
|
20230810,144000,86235002,834,834,834,834,0
|
|
20230810,143900,86235002,834,834,834,834,5
|
|
20230810,143800,86230832,834,834,834,834,0
|
|
20230810,143700,86230832,834,834,834,834,120
|
|
20230810,143600,86130752,834,834,834,834,3
|
|
20230810,143500,86128250,834,834,834,834,0
|
|
20230810,143400,86128250,834,834,834,834,0
|
|
20230810,143300,86128250,834,836,836,834,1889
|
|
20230810,143200,84551122,836,836,836,836,3
|
|
20230810,143100,84548614,836,836,839,836,224
|
|
20230810,143000,84360834,836,836,836,836,0
|
|
20230810,142900,84360834,836,836,836,836,9
|
|
20230810,142800,84353310,836,836,836,836,0
|
|
20230810,142700,84353310,836,836,836,836,414
|
|
20230810,142600,84007206,836,836,836,836,1
|
|
20230810,142500,84006370,834,834,834,834,1
|
|
20230810,142400,84005536,836,836,836,836,0
|
|
20230810,142300,84005536,836,836,836,836,0
|
|
20230810,142200,84005536,836,836,836,836,1085
|
|
20230810,142100,83098476,839,839,839,839,0
|
|
20230810,142000,83098476,839,839,839,839,0
|
|
20230810,141900,83098476,839,839,839,839,0
|
|
20230810,141800,83098476,839,839,839,839,0
|
|
20230810,141700,83098476,839,839,839,839,1
|
|
20230810,141600,83097637,839,839,839,839,28
|
|
20230810,141500,83074145,839,839,839,839,0
|
|
20230810,141400,83074145,839,839,839,839,0
|
|
20230810,141300,83074145,839,839,839,839,0
|
|
20230810,141200,83074145,839,839,839,839,0
|
|
20230810,141100,83074145,839,839,839,839,0
|
|
20230810,141000,83074145,839,839,839,839,0
|
|
20230810,140900,83074145,839,839,839,839,0
|
|
20230810,140800,83074145,839,839,839,839,176
|
|
20230810,140700,82926481,839,839,839,839,0
|
|
20230810,140600,82926481,839,839,839,839,0
|
|
20230810,140500,82926481,839,839,839,839,0
|
|
20230810,140400,82926481,839,839,839,839,0
|
|
20230810,140300,82926481,839,839,839,839,0
|
|
20230810,140200,82926481,839,839,839,839,11
|
|
20230810,140100,82917252,839,839,839,839,0
|
|
20230810,140000,82917252,839,839,839,839,0
|
|
20230810,135900,82917252,839,839,839,839,0
|
|
20230810,135800,82917252,839,838,839,838,1128
|
|
20230810,135700,81970872,838,838,838,838,0
|
|
20230810,135600,81970872,838,838,838,838,0
|
|
20230810,135500,81970872,838,838,838,838,0
|
|
20230810,135400,81970872,838,838,838,838,0
|
|
20230810,135300,81970872,838,838,838,838,0
|
|
20230810,135200,81970872,838,838,838,838,0
|
|
20230810,135100,81970872,838,838,838,838,0
|
|
20230810,135000,81970872,838,838,838,838,0
|
|
20230810,134900,81970872,838,838,838,838,0
|
|
20230810,134800,81970872,838,838,838,838,1000
|
|
20230810,134700,81132872,839,839,839,839,0
|
|
20230810,134600,81132872,839,839,839,839,0
|
|
20230810,134500,81132872,839,839,839,839,0
|
|
20230810,134400,81132872,839,839,839,839,0
|
|
20230810,134300,81132872,839,839,839,839,0
|
|
20230810,134200,81132872,839,839,839,839,4
|
|
20230810,134100,81129516,838,838,838,838,0
|
|
20230810,134000,81129516,838,838,838,838,0
|
|
20230810,133900,81129516,838,838,838,838,538
|
|
20230810,133800,80678672,839,839,839,839,0
|
|
20230810,133700,80678672,839,839,839,839,0
|
|
20230810,133600,80678672,839,839,839,839,0
|
|
20230810,133500,80678672,839,839,839,839,496
|
|
20230810,133400,80262528,830,830,830,830,0
|
|
20230810,133300,80262528,830,837,837,830,10000
|
|
20230810,133200,71952351,841,841,841,841,0
|
|
20230810,133100,71952351,841,841,841,841,0
|
|
20230810,133000,71952351,841,841,841,841,10
|
|
20230810,132900,71943941,831,837,837,831,1000
|
|
20230810,132800,71110034,841,841,841,841,0
|
|
20230810,132700,71110034,841,841,841,841,3
|
|
20230810,132600,71107511,839,839,839,839,0
|
|
20230810,132500,71107511,839,839,839,839,0
|
|
20230810,132400,71107511,839,839,839,839,0
|
|
20230810,132300,71107511,839,839,839,839,0
|
|
20230810,132200,71107511,839,839,839,839,0
|
|
20230810,132100,71107511,839,839,839,839,0
|
|
20230810,132000,71107511,839,839,839,839,73
|
|
20230810,131900,71046264,844,837,844,837,2000
|
|
20230810,131800,69363603,837,837,837,837,0
|
|
20230810,131700,69363603,837,837,837,837,1
|
|
20230810,131600,69362766,835,835,835,835,0
|
|
20230810,131500,69362766,835,835,835,835,0
|
|
20230810,131400,69362766,835,835,835,835,0
|
|
20230810,131300,69362766,835,835,835,835,0
|
|
20230810,131200,69362766,835,835,835,835,0
|
|
20230810,131100,69362766,835,835,835,835,0
|
|
20230810,131000,69362766,835,835,835,835,0
|
|
20230810,130900,69362766,835,835,835,835,1
|
|
20230810,130800,69361931,836,836,836,836,49
|
|
20230810,130700,69320967,836,836,836,836,0
|
|
20230810,130600,69320967,836,836,836,836,0
|
|
20230810,130500,69320967,836,836,836,836,1
|
|
20230810,130400,69320131,834,834,834,834,0
|
|
20230810,130300,69320131,834,834,834,834,0
|
|
20230810,130200,69320131,834,834,834,834,153
|
|
20230810,130100,69192529,834,834,834,834,0
|
|
20230810,130000,69192529,834,834,834,834,0
|
|
20230810,125900,69192529,834,834,834,834,2
|
|
20230810,125800,69190861,832,832,832,832,400
|
|
20230810,125700,68858061,832,832,832,832,2000
|
|
20230810,125600,67194061,832,832,832,832,0
|
|
20230810,125500,67194061,832,832,832,832,0
|
|
20230810,125400,67194061,832,832,832,832,0
|
|
20230810,125300,67194061,832,832,832,832,36
|
|
20230810,125200,67164109,832,832,832,832,1100
|
|
20230810,125100,66248909,832,832,832,832,0
|
|
20230810,125000,66248909,832,832,832,832,5
|
|
20230810,124900,66244749,832,832,832,832,345
|
|
20230810,124800,65957709,830,830,830,830,0
|
|
20230810,124700,65957709,830,830,830,830,0
|
|
20230810,124600,65957709,830,830,830,830,134
|
|
20230810,124500,65846489,830,830,830,830,0
|
|
20230810,124400,65846489,830,830,830,830,0
|
|
20230810,124300,65846489,830,830,830,830,0
|
|
20230810,124200,65846489,830,830,830,830,0
|
|
20230810,124100,65846489,830,830,830,830,0
|
|
20230810,124000,65846489,830,830,830,830,0
|
|
20230810,123900,65846489,830,830,830,830,500
|
|
20230810,123800,65431489,832,832,832,832,0
|
|
20230810,123700,65431489,832,832,832,832,0
|
|
20230810,123600,65431489,832,832,832,832,120
|
|
20230810,123500,65331649,832,832,832,832,0
|
|
20230810,123400,65331649,832,832,832,832,0
|
|
20230810,123300,65331649,832,830,832,830,281
|
|
20230810,123200,65098311,832,832,832,832,413
|
|
20230810,123100,64754695,832,832,832,832,0
|
|
20230810,123000,64754695,832,832,832,832,0
|
|
20230810,122900,64754695,832,832,832,832,141
|
|
20230810,122800,64637383,831,831,831,831,100
|
|
20230810,122700,64554283,831,831,831,831,0
|
|
20230810,122600,64554283,831,831,831,831,0
|
|
20230810,122500,64554283,831,831,831,831,84
|
|
20230810,122400,64484479,830,830,830,830,158
|
|
20230810,122300,64353339,830,830,830,830,10
|
|
20230810,122200,64345039,830,830,830,830,0
|
|
20230810,122100,64345039,830,830,830,830,0
|
|
20230810,122000,64345039,830,830,830,830,0
|
|
20230810,121900,64345039,830,830,830,830,0
|
|
20230810,121800,64345039,830,830,830,830,0
|
|
20230810,121700,64345039,830,830,830,830,130
|
|
20230810,121600,64237139,832,832,832,832,0
|
|
20230810,121500,64237139,832,832,832,832,438
|
|
20230810,121400,63872723,832,832,832,832,0
|
|
20230810,121300,63872723,832,832,832,832,0
|
|
20230810,121200,63872723,832,832,832,832,0
|
|
20230810,121100,63872723,832,832,832,832,0
|
|
20230810,121000,63872723,832,832,832,832,0
|
|
20230810,120900,63872723,832,832,832,832,0
|
|
20230810,120800,63872723,832,832,832,832,0
|
|
20230810,120700,63872723,832,832,832,832,0
|
|
20230810,120600,63872723,832,832,832,832,3000
|
|
20230810,120500,61376723,834,834,834,834,0
|
|
20230810,120400,61376723,834,834,834,834,0
|
|
20230810,120300,61376723,834,834,834,834,0
|
|
20230810,120200,61376723,834,834,834,834,0
|
|
20230810,120100,61376723,834,833,834,833,44
|
|
20230810,120000,61340066,832,832,832,832,0
|
|
20230810,115900,61340066,832,832,832,832,0
|
|
20230810,115800,61340066,832,832,832,832,0
|
|
20230810,115700,61340066,832,832,832,832,200
|
|
20230810,115600,61173666,833,833,833,833,0
|
|
20230810,115500,61173666,833,833,833,833,100
|
|
20230810,115400,61090366,832,832,832,832,0
|
|
20230810,115300,61090366,832,832,832,832,0
|
|
20230810,115200,61090366,832,832,832,832,1103
|
|
20230810,115100,60172670,832,832,832,832,0
|
|
20230810,115000,60172670,832,832,832,832,0
|
|
20230810,114900,60172670,832,832,832,832,0
|
|
20230810,114800,60172670,832,832,832,832,50
|
|
20230810,114700,60131070,832,832,832,832,139
|
|
20230810,114600,60015422,832,832,832,832,0
|
|
20230810,114500,60015422,832,831,832,831,35
|
|
20230810,114400,59986331,829,829,829,829,0
|
|
20230810,114300,59986331,829,828,829,828,8
|
|
20230810,114200,59979703,828,831,832,828,98
|
|
20230810,114100,59898444,831,830,831,830,89
|
|
20230810,114000,59824514,831,831,831,831,240
|
|
20230810,113900,59625074,831,830,831,830,20
|
|
20230810,113800,59608473,822,822,822,822,0
|
|
20230810,113700,59608473,822,829,829,822,1000
|
|
20230810,113600,58786195,831,829,831,829,72
|
|
20230810,113500,58726450,819,819,819,819,0
|
|
20230810,113400,58726450,819,819,819,819,0
|
|
20230810,113300,58726450,819,819,819,819,0
|
|
20230810,113200,58726450,819,819,819,819,0
|
|
20230810,113100,58726450,819,819,819,819,0
|
|
20230810,113000,58726450,819,819,819,819,0
|
|
20230810,112900,58726450,819,819,819,819,0
|
|
20230810,112800,58726450,819,819,819,819,0
|
|
20230810,112700,58726450,819,819,819,819,0
|
|
20230810,112600,58726450,819,819,819,819,0
|
|
20230810,112500,58726450,819,819,819,819,0
|
|
20230810,112400,58726450,819,819,819,819,0
|
|
20230810,112300,58726450,819,819,819,819,0
|
|
20230810,112200,58726450,819,819,819,819,1
|
|
20230810,112100,58725631,817,824,824,817,260
|
|
20230810,112000,58511787,831,831,831,831,0
|
|
20230810,111900,58511787,831,831,831,831,0
|
|
20230810,111800,58511787,831,831,831,831,0
|
|
20230810,111700,58511787,831,831,831,831,0
|
|
20230810,111600,58511787,831,831,831,831,0
|
|
20230810,111500,58511787,831,831,831,831,0
|
|
20230810,111400,58511787,831,831,831,831,0
|
|
20230810,111300,58511787,831,828,831,820,10287
|
|
20230810,111200,50034874,828,828,828,828,100
|
|
20230810,111100,49952074,828,828,828,828,0
|
|
20230810,111000,49952074,828,828,828,828,0
|
|
20230810,110900,49952074,828,828,828,828,0
|
|
20230810,110800,49952074,828,828,828,828,600
|
|
20230810,110700,49455274,828,828,828,828,6
|
|
20230810,110600,49450306,828,828,828,828,10
|
|
20230810,110500,49442026,828,828,828,828,5
|
|
20230810,110400,49437886,820,820,820,820,0
|
|
20230810,110300,49437886,820,820,820,820,0
|
|
20230810,110200,49437886,820,820,820,820,3877
|
|
20230810,110100,46258746,820,820,820,820,0
|
|
20230810,110000,46258746,820,820,820,820,0
|
|
20230810,105900,46258746,820,820,820,820,7
|
|
20230810,105800,46253006,817,817,817,817,0
|
|
20230810,105700,46253006,817,817,817,817,0
|
|
20230810,105600,46253006,817,817,817,817,0
|
|
20230810,105500,46253006,817,817,817,817,0
|
|
20230810,105400,46253006,817,817,817,817,0
|
|
20230810,105300,46253006,817,817,817,817,0
|
|
20230810,105200,46253006,817,817,817,817,0
|
|
20230810,105100,46253006,817,817,817,817,523
|
|
20230810,105000,45825715,817,818,818,817,731
|
|
20230810,104900,45228276,819,819,819,819,100
|
|
20230810,104800,45146376,819,819,819,819,368
|
|
20230810,104700,44844984,820,820,820,820,0
|
|
20230810,104600,44844984,820,820,820,820,24
|
|
20230810,104500,44825304,820,820,820,820,116
|
|
20230810,104400,44730184,819,819,819,819,0
|
|
20230810,104300,44730184,819,819,819,819,0
|
|
20230810,104200,44730184,819,819,819,819,200
|
|
20230810,104100,44566384,820,820,820,820,1773
|
|
20230810,104000,43112524,820,820,820,820,413
|
|
20230810,103900,42773864,820,820,820,820,0
|
|
20230810,103800,42773864,820,820,820,820,75
|
|
20230810,103700,42712364,820,820,820,820,0
|
|
20230810,103600,42712364,820,820,820,820,40
|
|
20230810,103500,42679564,820,820,820,820,145
|
|
20230810,103400,42560664,820,820,820,820,0
|
|
20230810,103300,42560664,820,820,820,820,2
|
|
20230810,103200,42559024,820,820,820,820,15
|
|
20230810,103100,42546724,820,820,820,820,0
|
|
20230810,103000,42546724,820,820,820,820,36
|
|
20230810,102900,42517204,820,822,822,820,3511
|
|
20230810,102800,39634793,828,828,828,828,0
|
|
20230810,102700,39634793,828,828,828,828,0
|
|
20230810,102600,39634793,828,828,828,828,0
|
|
20230810,102500,39634793,828,828,828,828,0
|
|
20230810,102400,39634793,828,828,828,828,0
|
|
20230810,102300,39634793,828,828,828,828,0
|
|
20230810,102200,39634793,828,828,828,828,0
|
|
20230810,102100,39634793,828,828,828,828,590
|
|
20230810,102000,39146273,829,829,829,829,0
|
|
20230810,101900,39146273,829,829,829,829,0
|
|
20230810,101800,39146273,829,829,829,829,0
|
|
20230810,101700,39146273,829,829,829,829,0
|
|
20230810,101600,39146273,829,829,829,829,1
|
|
20230810,101500,39145444,828,828,828,828,10
|
|
20230810,101400,39137164,832,832,832,832,0
|
|
20230810,101300,39137164,832,832,832,832,0
|
|
20230810,101200,39137164,832,832,832,832,0
|
|
20230810,101100,39137164,832,832,832,832,0
|
|
20230810,101000,39137164,832,832,832,832,0
|
|
20230810,100900,39137164,832,832,832,832,0
|
|
20230810,100800,39137164,832,832,832,832,0
|
|
20230810,100700,39137164,832,832,832,832,0
|
|
20230810,100600,39137164,832,832,832,832,55
|
|
20230810,100500,39091404,832,832,832,832,0
|
|
20230810,100400,39091404,832,832,832,832,0
|
|
20230810,100300,39091404,832,832,832,832,0
|
|
20230810,100200,39091404,832,832,832,832,0
|
|
20230810,100100,39091404,832,832,832,832,0
|
|
20230810,100000,39091404,832,832,832,832,0
|
|
20230810,095900,39091404,832,832,832,832,0
|
|
20230810,095800,39091404,832,832,832,832,0
|
|
20230810,095700,39091404,832,832,832,832,0
|
|
20230810,095600,39091404,832,832,832,832,0
|
|
20230810,095500,39091404,832,832,832,832,0
|
|
20230810,095400,39091404,832,829,832,829,41
|
|
20230810,095300,39057322,819,819,819,819,0
|
|
20230810,095200,39057322,819,819,819,819,0
|
|
20230810,095100,39057322,819,819,819,819,0
|
|
20230810,095000,39057322,819,819,819,819,0
|
|
20230810,094900,39057322,819,820,820,819,88
|
|
20230810,094800,38985218,829,829,829,829,0
|
|
20230810,094700,38985218,829,829,829,829,0
|
|
20230810,094600,38985218,829,829,829,829,0
|
|
20230810,094500,38985218,829,829,829,829,0
|
|
20230810,094400,38985218,829,829,829,829,10
|
|
20230810,094300,38976928,830,830,830,830,0
|
|
20230810,094200,38976928,830,830,830,830,0
|
|
20230810,094100,38976928,830,830,830,830,100
|
|
20230810,094000,38893928,831,831,831,831,0
|
|
20230810,093900,38893928,831,831,831,831,1
|
|
20230810,093800,38893097,832,831,832,831,101
|
|
20230810,093700,38809072,834,834,834,834,0
|
|
20230810,093600,38809072,834,837,837,834,50
|
|
20230810,093500,38767282,830,840,840,830,159
|
|
20230810,093400,38634722,841,841,841,841,0
|
|
20230810,093300,38634722,841,841,841,841,1
|
|
20230810,093200,38633881,840,840,840,840,1
|
|
20230810,093100,38633041,840,840,840,840,83
|
|
20230810,093000,38563321,859,859,859,859,36
|
|
20230810,092900,38532397,819,819,819,819,0
|
|
20230810,092800,38532397,819,827,865,819,10036
|
|
20230810,092700,29896182,828,828,828,828,0
|
|
20230810,092600,29896182,828,828,828,828,0
|
|
20230810,092500,29896182,828,828,828,828,0
|
|
20230810,092400,29896182,828,828,828,828,0
|
|
20230810,092300,29896182,828,828,828,828,0
|
|
20230810,092200,29896182,828,828,828,828,14
|
|
20230810,092100,29884590,828,814,828,814,5162
|
|
20230810,092000,25676522,811,811,811,811,40
|
|
20230810,091900,25644082,804,804,804,804,0
|
|
20230810,091800,25644082,804,804,804,804,0
|
|
20230810,091700,25644082,804,804,804,804,0
|
|
20230810,091600,25644082,804,804,804,804,0
|
|
20230810,091500,25644082,804,809,811,804,935
|
|
20230810,091400,24889898,808,808,808,808,62
|
|
20230810,091300,24839802,804,804,804,804,700
|
|
20230810,091200,24277002,803,805,805,803,900
|
|
20230810,091100,23552894,805,809,809,805,800
|
|
20230810,091000,22906874,814,809,814,809,18
|
|
20230810,090900,22892307,814,815,815,813,35
|
|
20230810,090800,22863791,803,810,810,803,15400
|
|
20230810,090700,10470760,804,804,804,804,0
|
|
20230810,090600,10470760,804,807,807,804,410
|
|
20230810,090500,10140620,816,809,816,809,329
|
|
20230810,090400,9874199,810,809,810,809,492
|
|
20230810,090300,9475997,809,809,809,809,776
|
|
20230810,090200,8848213,809,812,812,802,10001
|
|
20230810,090100,816992,812,812,812,812,0
|
|
20230810,090000,816992,812,804,812,804,1016
|