622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,191900,228251238,837,837,837,837,1752
|
|
20230811,191800,228251238,837,837,837,837,0
|
|
20230811,191700,228251238,837,837,837,837,0
|
|
20230811,191600,228251238,837,837,837,837,0
|
|
20230811,191500,228251238,837,837,837,837,0
|
|
20230811,191400,228251238,837,837,837,837,0
|
|
20230811,191300,228251238,837,837,837,837,0
|
|
20230811,191200,228251238,837,837,837,837,0
|
|
20230811,191100,228251238,837,837,837,837,0
|
|
20230811,191000,228251238,837,837,837,837,0
|
|
20230811,190900,228251238,837,837,837,837,0
|
|
20230811,190800,228251238,837,837,837,837,0
|
|
20230811,190700,228251238,837,837,837,837,0
|
|
20230811,190600,228251238,837,837,837,837,0
|
|
20230811,190500,228251238,837,837,837,837,0
|
|
20230811,190400,228251238,837,837,837,837,0
|
|
20230811,190300,228251238,837,837,837,837,0
|
|
20230811,190200,228251238,837,837,837,837,0
|
|
20230811,190100,228251238,837,837,837,837,0
|
|
20230811,190000,228251238,837,837,837,837,0
|
|
20230811,185900,228251238,837,837,837,837,0
|
|
20230811,185800,228251238,837,837,837,837,0
|
|
20230811,185700,228251238,837,837,837,837,0
|
|
20230811,185600,228251238,837,837,837,837,0
|
|
20230811,185500,228251238,837,837,837,837,0
|
|
20230811,185400,228251238,837,837,837,837,0
|
|
20230811,185300,228251238,837,837,837,837,0
|
|
20230811,185200,228251238,837,837,837,837,0
|
|
20230811,185100,228251238,837,837,837,837,0
|
|
20230811,185000,228251238,837,837,837,837,0
|
|
20230811,184900,228251238,837,837,837,837,1752
|
|
20230811,184800,228251238,837,837,837,837,0
|
|
20230811,184700,228251238,837,837,837,837,0
|
|
20230811,184600,228251238,837,837,837,837,0
|
|
20230811,184500,228251238,837,837,837,837,0
|
|
20230811,184400,228251238,837,837,837,837,0
|
|
20230811,184300,228251238,837,837,837,837,0
|
|
20230811,184200,228251238,837,837,837,837,0
|
|
20230811,184100,228251238,837,837,837,837,0
|
|
20230811,184000,228251238,837,837,837,837,0
|
|
20230811,183900,228251238,837,837,837,837,0
|
|
20230811,183800,228251238,837,837,837,837,0
|
|
20230811,183700,228251238,837,837,837,837,0
|
|
20230811,183600,228251238,837,837,837,837,0
|
|
20230811,183500,228251238,837,837,837,837,0
|
|
20230811,183400,228251238,837,837,837,837,0
|
|
20230811,183300,228251238,837,837,837,837,0
|
|
20230811,183200,228251238,837,837,837,837,0
|
|
20230811,183100,228251238,837,837,837,837,0
|
|
20230811,183000,228251238,837,837,837,837,0
|
|
20230811,182900,228251238,837,837,837,837,0
|
|
20230811,182800,228251238,837,837,837,837,0
|
|
20230811,182700,228251238,837,837,837,837,0
|
|
20230811,182600,228251238,837,837,837,837,0
|
|
20230811,182500,228251238,837,837,837,837,0
|
|
20230811,182400,228251238,837,837,837,837,0
|
|
20230811,182300,228251238,837,837,837,837,0
|
|
20230811,182200,228251238,837,837,837,837,0
|
|
20230811,182100,228251238,837,837,837,837,0
|
|
20230811,182000,228251238,837,837,837,837,0
|
|
20230811,181900,228251238,837,837,837,837,1752
|
|
20230811,181800,228251238,837,837,837,837,0
|
|
20230811,181700,228251238,837,837,837,837,0
|
|
20230811,181600,228251238,837,837,837,837,0
|
|
20230811,181500,228251238,837,837,837,837,0
|
|
20230811,181400,228251238,837,837,837,837,0
|
|
20230811,181300,228251238,837,837,837,837,0
|
|
20230811,181200,228251238,837,837,837,837,0
|
|
20230811,181100,228251238,837,837,837,837,0
|
|
20230811,181000,228251238,837,837,837,837,0
|
|
20230811,180900,228251238,837,837,837,837,0
|
|
20230811,180800,228251238,837,837,837,837,0
|
|
20230811,180700,228251238,837,837,837,837,0
|
|
20230811,180600,228251238,837,837,837,837,0
|
|
20230811,180500,228251238,837,837,837,837,0
|
|
20230811,180400,228251238,837,837,837,837,0
|
|
20230811,180300,228251238,837,837,837,837,0
|
|
20230811,180200,228251238,837,837,837,837,0
|
|
20230811,180100,228251238,837,837,837,837,0
|
|
20230811,180000,228251238,837,837,837,837,0
|
|
20230811,175900,228251238,837,837,837,837,0
|
|
20230811,175800,228251238,837,837,837,837,0
|
|
20230811,175700,228251238,837,837,837,837,0
|
|
20230811,175600,228251238,837,837,837,837,0
|
|
20230811,175500,228251238,837,837,837,837,0
|
|
20230811,175400,228251238,837,837,837,837,0
|
|
20230811,175300,228251238,837,837,837,837,0
|
|
20230811,175200,228251238,837,837,837,837,0
|
|
20230811,175100,228251238,837,837,837,837,0
|
|
20230811,175000,228251238,837,837,837,837,0
|
|
20230811,174900,228251238,837,837,837,837,1752
|
|
20230811,174800,228251238,837,837,837,837,0
|
|
20230811,174700,228251238,837,837,837,837,0
|
|
20230811,174600,228251238,837,837,837,837,0
|
|
20230811,174500,228251238,837,837,837,837,0
|
|
20230811,174400,228251238,837,837,837,837,0
|
|
20230811,174300,228251238,837,837,837,837,0
|
|
20230811,174200,228251238,837,837,837,837,0
|
|
20230811,174100,228251238,837,837,837,837,0
|
|
20230811,174000,228251238,837,837,837,837,0
|
|
20230811,173900,228251238,837,837,837,837,0
|
|
20230811,173800,228251238,837,837,837,837,0
|
|
20230811,173700,228251238,837,837,837,837,0
|
|
20230811,173600,228251238,837,837,837,837,0
|
|
20230811,173500,228251238,837,837,837,837,0
|
|
20230811,173400,228251238,837,837,837,837,0
|
|
20230811,173300,228251238,837,837,837,837,0
|
|
20230811,173200,228251238,837,837,837,837,0
|
|
20230811,173100,228251238,837,837,837,837,0
|
|
20230811,173000,228251238,837,837,837,837,0
|
|
20230811,172900,228251238,837,837,837,837,0
|
|
20230811,172800,228251238,837,837,837,837,0
|
|
20230811,172700,228251238,837,837,837,837,0
|
|
20230811,172600,228251238,837,837,837,837,0
|
|
20230811,172500,228251238,837,837,837,837,0
|
|
20230811,172400,228251238,837,837,837,837,0
|
|
20230811,172300,228251238,837,837,837,837,0
|
|
20230811,172200,228251238,837,837,837,837,0
|
|
20230811,172100,228251238,837,837,837,837,0
|
|
20230811,172000,228251238,837,837,837,837,0
|
|
20230811,171900,228251238,837,837,837,837,1752
|
|
20230811,171800,228251238,837,837,837,837,0
|
|
20230811,171700,228251238,837,837,837,837,0
|
|
20230811,171600,228251238,837,837,837,837,0
|
|
20230811,171500,228251238,837,837,837,837,0
|
|
20230811,171400,228251238,837,837,837,837,0
|
|
20230811,171300,228251238,837,837,837,837,0
|
|
20230811,171200,228251238,837,837,837,837,0
|
|
20230811,171100,228251238,837,837,837,837,0
|
|
20230811,171000,228251238,837,837,837,837,0
|
|
20230811,170900,228251238,837,837,837,837,0
|
|
20230811,170800,228251238,837,837,837,837,0
|
|
20230811,170700,228251238,837,837,837,837,0
|
|
20230811,170600,228251238,837,837,837,837,0
|
|
20230811,170500,228251238,837,837,837,837,0
|
|
20230811,170400,228251238,837,837,837,837,0
|
|
20230811,170300,228251238,837,837,837,837,0
|
|
20230811,170200,228251238,837,837,837,837,0
|
|
20230811,170100,228251238,837,837,837,837,0
|
|
20230811,170000,228251238,837,837,837,837,0
|
|
20230811,165900,228251238,837,837,837,837,0
|
|
20230811,165800,228251238,837,837,837,837,0
|
|
20230811,165700,228251238,837,837,837,837,0
|
|
20230811,165600,228251238,837,837,837,837,0
|
|
20230811,165500,228251238,837,837,837,837,0
|
|
20230811,165400,228251238,837,837,837,837,0
|
|
20230811,165300,228251238,837,837,837,837,0
|
|
20230811,165200,228251238,837,837,837,837,0
|
|
20230811,165100,228251238,837,837,837,837,0
|
|
20230811,165000,228251238,837,837,837,837,0
|
|
20230811,164900,228251238,837,837,837,837,1752
|
|
20230811,164800,228251238,837,837,837,837,0
|
|
20230811,164700,228251238,837,837,837,837,0
|
|
20230811,164600,228251238,837,837,837,837,0
|
|
20230811,164500,228251238,837,837,837,837,0
|
|
20230811,164400,228251238,837,837,837,837,0
|
|
20230811,164300,228251238,837,837,837,837,0
|
|
20230811,164200,228251238,837,837,837,837,0
|
|
20230811,164100,228251238,837,837,837,837,0
|
|
20230811,164000,228251238,837,837,837,837,0
|
|
20230811,163900,228251238,837,837,837,837,0
|
|
20230811,163800,228251238,837,837,837,837,0
|
|
20230811,163700,228251238,837,837,837,837,0
|
|
20230811,163600,228251238,837,837,837,837,0
|
|
20230811,163500,228251238,837,837,837,837,0
|
|
20230811,163400,228251238,837,837,837,837,0
|
|
20230811,163300,228251238,837,837,837,837,0
|
|
20230811,163200,228251238,837,837,837,837,0
|
|
20230811,163100,228251238,837,837,837,837,0
|
|
20230811,163000,228251238,837,837,837,837,0
|
|
20230811,162900,228251238,837,837,837,837,0
|
|
20230811,162800,228251238,837,837,837,837,0
|
|
20230811,162700,228251238,837,837,837,837,0
|
|
20230811,162600,228251238,837,837,837,837,0
|
|
20230811,162500,228251238,837,837,837,837,0
|
|
20230811,162400,228251238,837,837,837,837,0
|
|
20230811,162300,228251238,837,837,837,837,0
|
|
20230811,162200,228251238,837,837,837,837,0
|
|
20230811,162100,228251238,837,837,837,837,0
|
|
20230811,162000,228251238,837,837,837,837,0
|
|
20230811,161900,228251238,837,837,837,837,1752
|
|
20230811,161800,228251238,837,837,837,837,0
|
|
20230811,161700,228251238,837,837,837,837,0
|
|
20230811,161600,228251238,837,837,837,837,0
|
|
20230811,161500,228251238,837,837,837,837,0
|
|
20230811,161400,228251238,837,837,837,837,0
|
|
20230811,161300,228251238,837,837,837,837,0
|
|
20230811,161200,228251238,837,837,837,837,0
|
|
20230811,161100,228251238,837,837,837,837,0
|
|
20230811,161000,228251238,837,837,837,837,0
|
|
20230811,160900,228251238,837,837,837,837,0
|
|
20230811,160800,228251238,837,837,837,837,0
|
|
20230811,160700,228251238,837,837,837,837,0
|
|
20230811,160600,228251238,837,837,837,837,0
|
|
20230811,160500,228251238,837,837,837,837,0
|
|
20230811,160400,228251238,837,837,837,837,0
|
|
20230811,160300,228251238,837,837,837,837,0
|
|
20230811,160200,228251238,837,837,837,837,0
|
|
20230811,160100,228251238,837,837,837,837,0
|
|
20230811,160000,228251238,837,837,837,837,0
|
|
20230811,155900,228251238,837,837,837,837,0
|
|
20230811,155800,228251238,837,837,837,837,0
|
|
20230811,155700,228251238,837,837,837,837,0
|
|
20230811,155600,228251238,837,837,837,837,0
|
|
20230811,155500,228251238,837,837,837,837,0
|
|
20230811,155400,228251238,837,837,837,837,0
|
|
20230811,155300,228251238,837,837,837,837,0
|
|
20230811,155200,228251238,837,837,837,837,0
|
|
20230811,155100,228251238,837,837,837,837,0
|
|
20230811,155000,228251238,837,837,837,837,0
|
|
20230811,154900,228251238,837,837,837,837,1752
|
|
20230811,154800,228251238,837,837,837,837,0
|
|
20230811,154700,228251238,837,837,837,837,0
|
|
20230811,154600,228251238,837,837,837,837,0
|
|
20230811,154500,228251238,837,837,837,837,0
|
|
20230811,154400,228251238,837,837,837,837,0
|
|
20230811,154300,228251238,837,837,837,837,0
|
|
20230811,154200,228251238,837,837,837,837,0
|
|
20230811,154100,228251238,837,837,837,837,0
|
|
20230811,154000,228251238,837,837,837,837,0
|
|
20230811,153900,228251238,837,837,837,837,0
|
|
20230811,153800,228251238,837,837,837,837,0
|
|
20230811,153700,228251238,837,837,837,837,0
|
|
20230811,153600,228251238,837,837,837,837,0
|
|
20230811,153500,228251238,837,837,837,837,0
|
|
20230811,153400,228251238,837,837,837,837,0
|
|
20230811,153300,228251238,837,837,837,837,0
|
|
20230811,153200,228251238,837,837,837,837,0
|
|
20230811,153100,228251238,837,837,837,837,0
|
|
20230811,153000,228251238,837,837,837,837,1752
|
|
20230811,152900,226784814,837,837,837,837,0
|
|
20230811,152800,226784814,837,837,837,837,0
|
|
20230811,152700,226784814,837,837,837,837,0
|
|
20230811,152600,226784814,837,837,837,837,0
|
|
20230811,152500,226784814,837,837,837,837,0
|
|
20230811,152400,226784814,837,837,837,837,0
|
|
20230811,152300,226784814,837,837,837,837,0
|
|
20230811,152200,226784814,837,837,837,837,0
|
|
20230811,152100,226784814,837,837,837,837,0
|
|
20230811,152000,226784814,837,837,837,837,0
|
|
20230811,151900,226784814,837,837,837,837,0
|
|
20230811,151800,226784814,837,837,837,837,10
|
|
20230811,151700,226776444,835,835,835,835,0
|
|
20230811,151600,226776444,835,835,835,835,0
|
|
20230811,151500,226776444,835,837,837,835,1080
|
|
20230811,151400,225874451,839,836,839,836,1046
|
|
20230811,151300,224999824,836,835,836,835,1173
|
|
20230811,151200,224019209,835,835,835,835,208
|
|
20230811,151100,223845529,836,832,836,832,5555
|
|
20230811,151000,219218148,832,832,832,832,120
|
|
20230811,150900,219118308,832,832,832,832,10
|
|
20230811,150800,219109988,830,830,830,830,57
|
|
20230811,150700,219062678,830,830,830,830,174
|
|
20230811,150600,218918258,829,829,829,829,0
|
|
20230811,150500,218918258,829,831,831,829,1152
|
|
20230811,150400,217960960,832,832,832,832,0
|
|
20230811,150300,217960960,832,832,832,832,200
|
|
20230811,150200,217794560,832,832,832,832,0
|
|
20230811,150100,217794560,832,832,832,832,0
|
|
20230811,150000,217794560,832,832,832,832,0
|
|
20230811,145900,217794560,832,832,832,832,0
|
|
20230811,145800,217794560,832,832,832,832,1
|
|
20230811,145700,217793728,827,827,827,827,0
|
|
20230811,145600,217793728,827,827,827,827,0
|
|
20230811,145500,217793728,827,827,827,827,0
|
|
20230811,145400,217793728,827,827,827,827,0
|
|
20230811,145300,217793728,827,827,827,827,6
|
|
20230811,145200,217788766,830,830,830,830,1488
|
|
20230811,145100,216553726,833,833,833,833,14
|
|
20230811,145000,216542064,833,833,833,833,0
|
|
20230811,144900,216542064,833,833,833,833,100
|
|
20230811,144800,216458764,834,832,834,832,3039
|
|
20230811,144700,213927309,827,827,827,827,0
|
|
20230811,144600,213927309,827,827,827,827,250
|
|
20230811,144500,213720559,827,827,827,827,42
|
|
20230811,144400,213685825,827,827,827,827,116
|
|
20230811,144300,213589893,827,827,832,827,93
|
|
20230811,144200,213512977,829,829,829,829,25
|
|
20230811,144100,213492252,829,829,829,829,975
|
|
20230811,144000,212683977,833,833,833,833,0
|
|
20230811,143900,212683977,833,833,833,833,42
|
|
20230811,143800,212648991,833,833,833,833,1
|
|
20230811,143700,212648158,833,833,833,833,0
|
|
20230811,143600,212648158,833,833,833,833,0
|
|
20230811,143500,212648158,833,833,833,833,0
|
|
20230811,143400,212648158,833,833,833,833,0
|
|
20230811,143300,212648158,833,833,833,833,1
|
|
20230811,143200,212647325,831,831,831,831,0
|
|
20230811,143100,212647325,831,831,831,831,1
|
|
20230811,143000,212646494,834,834,834,834,0
|
|
20230811,142900,212646494,834,834,834,834,0
|
|
20230811,142800,212646494,834,831,834,831,1189
|
|
20230811,142700,211658128,831,831,831,831,0
|
|
20230811,142600,211658128,831,831,831,831,0
|
|
20230811,142500,211658128,831,831,831,831,0
|
|
20230811,142400,211658128,831,831,831,831,0
|
|
20230811,142300,211658128,831,831,831,831,0
|
|
20230811,142200,211658128,831,831,831,831,6
|
|
20230811,142100,211653142,831,831,831,831,0
|
|
20230811,142000,211653142,831,831,831,831,0
|
|
20230811,141900,211653142,831,831,831,831,0
|
|
20230811,141800,211653142,831,831,831,831,0
|
|
20230811,141700,211653142,831,831,831,831,0
|
|
20230811,141600,211653142,831,831,831,831,0
|
|
20230811,141500,211653142,831,831,831,831,12
|
|
20230811,141400,211643170,831,831,831,831,0
|
|
20230811,141300,211643170,831,831,831,831,0
|
|
20230811,141200,211643170,831,831,831,831,0
|
|
20230811,141100,211643170,831,831,831,831,1
|
|
20230811,141000,211642339,829,827,829,827,3
|
|
20230811,140900,211639855,826,826,826,826,0
|
|
20230811,140800,211639855,826,826,826,826,0
|
|
20230811,140700,211639855,826,826,826,826,9
|
|
20230811,140600,211632421,826,826,826,826,1
|
|
20230811,140500,211631595,826,826,826,826,0
|
|
20230811,140400,211631595,826,826,826,826,44
|
|
20230811,140300,211595251,826,826,826,826,5400
|
|
20230811,140200,207134851,826,826,826,826,0
|
|
20230811,140100,207134851,826,826,826,826,0
|
|
20230811,140000,207134851,826,826,826,826,0
|
|
20230811,135900,207134851,826,826,826,826,0
|
|
20230811,135800,207134851,826,826,826,826,0
|
|
20230811,135700,207134851,826,827,827,826,55
|
|
20230811,135600,207089420,830,830,830,830,0
|
|
20230811,135500,207089420,830,830,830,830,0
|
|
20230811,135400,207089420,830,830,830,830,0
|
|
20230811,135300,207089420,830,830,830,830,0
|
|
20230811,135200,207089420,830,830,830,830,0
|
|
20230811,135100,207089420,830,830,830,830,0
|
|
20230811,135000,207089420,830,830,830,830,0
|
|
20230811,134900,207089420,830,828,830,820,10001
|
|
20230811,134800,198874990,835,835,835,835,0
|
|
20230811,134700,198874990,835,835,835,835,0
|
|
20230811,134600,198874990,835,835,835,835,0
|
|
20230811,134500,198874990,835,835,835,835,0
|
|
20230811,134400,198874990,835,830,835,820,20019
|
|
20230811,134300,182410192,836,836,836,836,0
|
|
20230811,134200,182410192,836,836,836,836,0
|
|
20230811,134100,182410192,836,835,836,835,100
|
|
20230811,134000,182326593,836,836,836,836,0
|
|
20230811,133900,182326593,836,836,836,836,0
|
|
20230811,133800,182326593,836,836,836,836,39
|
|
20230811,133700,182293989,836,836,836,836,0
|
|
20230811,133600,182293989,836,836,836,836,0
|
|
20230811,133500,182293989,836,836,836,836,0
|
|
20230811,133400,182293989,836,836,836,836,0
|
|
20230811,133300,182293989,836,836,836,836,0
|
|
20230811,133200,182293989,836,836,836,836,0
|
|
20230811,133100,182293989,836,836,836,836,8
|
|
20230811,133000,182287301,830,830,830,830,0
|
|
20230811,132900,182287301,830,838,838,830,11521
|
|
20230811,132800,172702012,839,840,840,839,172
|
|
20230811,132700,172557684,842,842,842,842,0
|
|
20230811,132600,172557684,842,842,842,842,500
|
|
20230811,132500,172136684,842,842,842,842,0
|
|
20230811,132400,172136684,842,842,842,842,35
|
|
20230811,132300,172107214,842,842,842,842,0
|
|
20230811,132200,172107214,842,842,842,842,0
|
|
20230811,132100,172107214,842,842,842,842,0
|
|
20230811,132000,172107214,842,842,842,842,0
|
|
20230811,131900,172107214,842,842,842,842,0
|
|
20230811,131800,172107214,842,842,842,842,0
|
|
20230811,131700,172107214,842,842,842,842,0
|
|
20230811,131600,172107214,842,842,842,842,0
|
|
20230811,131500,172107214,842,842,842,842,0
|
|
20230811,131400,172107214,842,842,842,842,0
|
|
20230811,131300,172107214,842,842,842,842,0
|
|
20230811,131200,172107214,842,842,842,842,11
|
|
20230811,131100,172097952,840,840,840,840,0
|
|
20230811,131000,172097952,840,840,840,840,0
|
|
20230811,130900,172097952,840,840,840,840,0
|
|
20230811,130800,172097952,840,840,840,840,0
|
|
20230811,130700,172097952,840,840,840,840,849
|
|
20230811,130600,171384792,840,840,840,840,0
|
|
20230811,130500,171384792,840,840,840,840,0
|
|
20230811,130400,171384792,840,840,840,840,0
|
|
20230811,130300,171384792,840,840,840,840,300
|
|
20230811,130200,171132792,840,840,840,840,0
|
|
20230811,130100,171132792,840,840,840,840,0
|
|
20230811,130000,171132792,840,840,840,840,0
|
|
20230811,125900,171132792,840,840,840,840,0
|
|
20230811,125800,171132792,840,840,840,840,0
|
|
20230811,125700,171132792,840,840,840,840,30
|
|
20230811,125600,171107592,840,838,840,837,2001
|
|
20230811,125500,169431798,840,840,840,840,1228
|
|
20230811,125400,168400278,840,840,840,840,0
|
|
20230811,125300,168400278,840,840,840,840,0
|
|
20230811,125200,168400278,840,840,840,840,1000
|
|
20230811,125100,167560278,842,842,842,842,46
|
|
20230811,125000,167521546,843,843,843,843,0
|
|
20230811,124900,167521546,843,843,843,843,0
|
|
20230811,124800,167521546,843,843,843,843,0
|
|
20230811,124700,167521546,843,843,843,843,0
|
|
20230811,124600,167521546,843,843,843,843,317
|
|
20230811,124500,167254315,845,845,845,845,0
|
|
20230811,124400,167254315,845,845,845,845,0
|
|
20230811,124300,167254315,845,845,845,845,0
|
|
20230811,124200,167254315,845,845,845,845,0
|
|
20230811,124100,167254315,845,845,845,845,22
|
|
20230811,124000,167235725,845,847,847,845,72
|
|
20230811,123900,167174777,847,847,847,847,72
|
|
20230811,123800,167113793,847,847,847,847,100
|
|
20230811,123700,167029093,847,847,847,847,0
|
|
20230811,123600,167029093,847,847,847,847,1
|
|
20230811,123500,167028246,843,843,843,843,10
|
|
20230811,123400,167019816,847,847,847,847,0
|
|
20230811,123300,167019816,847,847,847,847,53
|
|
20230811,123200,166974925,846,846,846,846,24
|
|
20230811,123100,166954621,846,846,846,846,50
|
|
20230811,123000,166912321,847,847,847,847,0
|
|
20230811,122900,166912321,847,847,847,847,0
|
|
20230811,122800,166912321,847,847,847,847,0
|
|
20230811,122700,166912321,847,847,847,847,1000
|
|
20230811,122600,166065321,847,843,847,842,1983
|
|
20230811,122500,164393612,843,843,843,843,0
|
|
20230811,122400,164393612,843,843,843,843,8
|
|
20230811,122300,164386868,843,843,843,843,0
|
|
20230811,122200,164386868,843,843,843,843,10
|
|
20230811,122100,164378438,837,837,837,837,0
|
|
20230811,122000,164378438,837,837,837,837,0
|
|
20230811,121900,164378438,837,837,837,837,0
|
|
20230811,121800,164378438,837,837,837,837,0
|
|
20230811,121700,164378438,837,837,837,837,0
|
|
20230811,121600,164378438,837,837,837,837,0
|
|
20230811,121500,164378438,837,837,837,837,0
|
|
20230811,121400,164378438,837,837,837,837,0
|
|
20230811,121300,164378438,837,837,837,837,0
|
|
20230811,121200,164378438,837,837,837,837,0
|
|
20230811,121100,164378438,837,837,837,837,0
|
|
20230811,121000,164378438,837,837,837,837,0
|
|
20230811,120900,164378438,837,837,837,837,0
|
|
20230811,120800,164378438,837,837,837,837,0
|
|
20230811,120700,164378438,837,837,837,837,0
|
|
20230811,120600,164378438,837,837,837,837,0
|
|
20230811,120500,164378438,837,837,837,837,1554
|
|
20230811,120400,163077740,836,836,836,836,24
|
|
20230811,120300,163057676,836,837,837,836,159
|
|
20230811,120200,162924685,837,838,838,837,2379
|
|
20230811,120100,160931462,843,843,843,843,0
|
|
20230811,120000,160931462,843,843,843,843,0
|
|
20230811,115900,160931462,843,843,843,843,0
|
|
20230811,115800,160931462,843,843,843,843,0
|
|
20230811,115700,160931462,843,843,843,843,0
|
|
20230811,115600,160931462,843,843,843,843,0
|
|
20230811,115500,160931462,843,843,843,843,0
|
|
20230811,115400,160931462,843,843,843,843,0
|
|
20230811,115300,160931462,843,843,843,843,0
|
|
20230811,115200,160931462,843,843,843,843,0
|
|
20230811,115100,160931462,843,843,843,843,1
|
|
20230811,115000,160930619,843,843,843,843,11
|
|
20230811,114900,160921346,843,834,843,834,12229
|
|
20230811,114800,150722351,830,830,830,830,0
|
|
20230811,114700,150722351,830,830,830,830,0
|
|
20230811,114600,150722351,830,830,830,830,0
|
|
20230811,114500,150722351,830,830,830,830,0
|
|
20230811,114400,150722351,830,830,830,830,5258
|
|
20230811,114300,146358211,830,830,830,830,0
|
|
20230811,114200,146358211,830,830,830,830,0
|
|
20230811,114100,146358211,830,830,830,830,0
|
|
20230811,114000,146358211,830,830,830,830,24
|
|
20230811,113900,146338291,826,826,826,826,0
|
|
20230811,113800,146338291,826,826,826,826,0
|
|
20230811,113700,146338291,826,826,826,826,0
|
|
20230811,113600,146338291,826,826,826,826,0
|
|
20230811,113500,146338291,826,826,826,826,0
|
|
20230811,113400,146338291,826,826,826,826,0
|
|
20230811,113300,146338291,826,826,826,826,11
|
|
20230811,113200,146329205,820,820,820,820,0
|
|
20230811,113100,146329205,820,831,832,820,21168
|
|
20230811,113000,128905585,831,831,831,831,0
|
|
20230811,112900,128905585,831,831,831,831,65
|
|
20230811,112800,128851570,832,832,832,832,867
|
|
20230811,112700,128130226,832,832,832,832,0
|
|
20230811,112600,128130226,832,832,832,832,2907
|
|
20230811,112500,125711602,832,832,832,832,0
|
|
20230811,112400,125711602,832,832,832,832,24
|
|
20230811,112300,125691634,832,830,832,830,2563
|
|
20230811,112200,123564308,830,830,830,830,50
|
|
20230811,112100,123522808,830,829,830,829,443
|
|
20230811,112000,123155189,830,830,830,830,0
|
|
20230811,111900,123155189,830,830,830,830,0
|
|
20230811,111800,123155189,830,830,830,830,33
|
|
20230811,111700,123127799,832,829,832,829,894
|
|
20230811,111600,122386667,829,829,829,829,0
|
|
20230811,111500,122386667,829,829,829,829,0
|
|
20230811,111400,122386667,829,829,829,829,10
|
|
20230811,111300,122378377,824,824,824,824,0
|
|
20230811,111200,122378377,824,834,834,824,21702
|
|
20230811,111100,104478790,834,834,834,834,210
|
|
20230811,111000,104303650,834,834,834,834,0
|
|
20230811,110900,104303650,834,834,834,825,20022
|
|
20230811,110800,87764226,835,840,843,835,8288
|
|
20230811,110700,80838606,843,843,843,843,0
|
|
20230811,110600,80838606,843,843,843,843,10
|
|
20230811,110500,80830176,841,841,841,841,314
|
|
20230811,110400,80566102,841,840,841,840,204
|
|
20230811,110300,80394738,841,835,841,835,2018
|
|
20230811,110200,78709600,833,833,833,833,0
|
|
20230811,110100,78709600,833,833,833,833,0
|
|
20230811,110000,78709600,833,833,833,833,1000
|
|
20230811,105900,77876600,835,835,835,835,0
|
|
20230811,105800,77876600,835,835,835,835,1000
|
|
20230811,105700,77041600,842,842,842,842,0
|
|
20230811,105600,77041600,842,842,842,842,0
|
|
20230811,105500,77041600,842,842,842,842,0
|
|
20230811,105400,77041600,842,842,842,842,0
|
|
20230811,105300,77041600,842,842,842,842,0
|
|
20230811,105200,77041600,842,842,842,842,0
|
|
20230811,105100,77041600,842,839,842,839,188
|
|
20230811,105000,76883769,839,839,839,839,11
|
|
20230811,104900,76874540,841,841,841,841,0
|
|
20230811,104800,76874540,841,841,841,841,0
|
|
20230811,104700,76874540,841,841,841,841,0
|
|
20230811,104600,76874540,841,841,841,841,0
|
|
20230811,104500,76874540,841,841,841,841,2
|
|
20230811,104400,76872858,834,834,834,834,900
|
|
20230811,104300,76122258,836,836,836,836,0
|
|
20230811,104200,76122258,836,836,836,836,0
|
|
20230811,104100,76122258,836,836,836,836,0
|
|
20230811,104000,76122258,836,836,836,836,125
|
|
20230811,103900,76017758,836,835,836,835,121
|
|
20230811,103800,75916613,829,829,829,829,0
|
|
20230811,103700,75916613,829,829,829,829,0
|
|
20230811,103600,75916613,829,843,843,829,10000
|
|
20230811,103500,67606758,838,838,838,838,0
|
|
20230811,103400,67606758,838,849,849,829,10502
|
|
20230811,103300,58840304,849,846,849,846,100
|
|
20230811,103200,58755464,846,846,846,846,0
|
|
20230811,103100,58755464,846,846,846,846,0
|
|
20230811,103000,58755464,846,846,846,846,0
|
|
20230811,102900,58755464,846,846,846,846,0
|
|
20230811,102800,58755464,846,845,847,845,5422
|
|
20230811,102700,54163524,845,836,845,836,901
|
|
20230811,102600,53410279,846,846,846,846,0
|
|
20230811,102500,53410279,846,846,846,846,1
|
|
20230811,102400,53409433,839,839,839,839,0
|
|
20230811,102300,53409433,839,839,839,839,1
|
|
20230811,102200,53408594,830,830,830,830,0
|
|
20230811,102100,53408594,830,848,848,830,12551
|
|
20230811,102000,42911627,849,849,849,849,0
|
|
20230811,101900,42911627,849,849,849,849,0
|
|
20230811,101800,42911627,849,849,849,849,0
|
|
20230811,101700,42911627,849,849,849,849,200
|
|
20230811,101600,42741827,849,849,849,849,8
|
|
20230811,101500,42735035,848,848,848,848,115
|
|
20230811,101400,42637515,848,848,848,848,43
|
|
20230811,101300,42601051,847,847,847,847,0
|
|
20230811,101200,42601051,847,845,847,845,188
|
|
20230811,101100,42441901,846,846,846,846,200
|
|
20230811,101000,42272701,846,846,846,846,0
|
|
20230811,100900,42272701,846,846,846,846,0
|
|
20230811,100800,42272701,846,846,846,846,822
|
|
20230811,100700,41577289,846,846,846,846,0
|
|
20230811,100600,41577289,846,846,846,846,0
|
|
20230811,100500,41577289,846,843,846,843,2110
|
|
20230811,100400,39798529,840,839,840,839,1807
|
|
20230811,100300,38280849,837,835,837,835,134
|
|
20230811,100200,38168861,835,835,835,835,10
|
|
20230811,100100,38160511,835,834,835,834,227
|
|
20230811,100000,37971146,834,834,834,834,50
|
|
20230811,095900,37929446,834,834,834,834,0
|
|
20230811,095800,37929446,834,834,834,834,0
|
|
20230811,095700,37929446,834,834,834,834,4
|
|
20230811,095600,37926110,829,829,829,829,0
|
|
20230811,095500,37926110,829,829,829,829,0
|
|
20230811,095400,37926110,829,829,829,829,0
|
|
20230811,095300,37926110,829,829,829,829,0
|
|
20230811,095200,37926110,829,829,829,829,0
|
|
20230811,095100,37926110,829,829,829,829,0
|
|
20230811,095000,37926110,829,829,829,829,11
|
|
20230811,094900,37916991,829,829,829,829,0
|
|
20230811,094800,37916991,829,829,829,829,0
|
|
20230811,094700,37916991,829,829,829,829,400
|
|
20230811,094600,37585391,835,835,835,835,0
|
|
20230811,094500,37585391,835,835,835,835,0
|
|
20230811,094400,37585391,835,835,835,835,0
|
|
20230811,094300,37585391,835,835,835,834,410
|
|
20230811,094200,37243042,835,835,835,835,0
|
|
20230811,094100,37243042,835,835,835,835,18
|
|
20230811,094000,37228012,835,835,835,835,0
|
|
20230811,093900,37228012,835,835,835,835,0
|
|
20230811,093800,37228012,835,835,835,835,0
|
|
20230811,093700,37228012,835,835,835,835,1
|
|
20230811,093600,37227177,835,835,835,835,1
|
|
20230811,093500,37226342,835,835,835,835,0
|
|
20230811,093400,37226342,835,835,835,835,0
|
|
20230811,093300,37226342,835,829,835,821,2305
|
|
20230811,093200,35329750,829,829,829,829,2000
|
|
20230811,093100,33671750,820,835,835,820,10000
|
|
20230811,093000,25438364,825,825,825,825,0
|
|
20230811,092900,25438364,825,843,843,825,10000
|
|
20230811,092800,17134836,843,843,843,843,0
|
|
20230811,092700,17134836,843,845,845,843,10
|
|
20230811,092600,17126402,844,846,846,844,72
|
|
20230811,092500,17065562,850,850,850,850,1000
|
|
20230811,092400,16215562,850,850,850,850,0
|
|
20230811,092300,16215562,850,839,850,839,641
|
|
20230811,092200,15676425,843,843,843,843,0
|
|
20230811,092100,15676425,843,843,843,843,0
|
|
20230811,092000,15676425,843,843,843,843,1
|
|
20230811,091900,15675582,836,836,836,836,0
|
|
20230811,091800,15675582,836,836,836,836,1000
|
|
20230811,091700,14839582,846,846,846,846,300
|
|
20230811,091600,14585782,849,849,849,849,0
|
|
20230811,091500,14585782,849,849,849,849,3
|
|
20230811,091400,14583235,834,834,834,834,0
|
|
20230811,091300,14583235,834,834,834,834,369
|
|
20230811,091200,14275489,850,849,850,849,1177
|
|
20230811,091100,13275151,850,850,850,850,0
|
|
20230811,091000,13275151,850,838,850,829,2908
|
|
20230811,090900,10855957,835,839,839,835,158
|
|
20230811,090800,10723715,849,842,851,839,630
|
|
20230811,090700,10193276,851,851,851,851,1500
|
|
20230811,090600,8916776,851,851,851,851,0
|
|
20230811,090500,8916776,851,853,853,851,41
|
|
20230811,090400,8881823,842,856,856,842,2045
|
|
20230811,090300,7158953,859,859,859,859,0
|
|
20230811,090200,7158953,859,834,859,834,1745
|
|
20230811,090100,5702382,825,826,826,825,5000
|
|
20230811,090000,1577089,827,827,827,827,1907
|