619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,191600,243507489,419,419,419,419,2235
|
|
20230811,191500,243507489,419,419,419,419,0
|
|
20230811,191400,243507489,419,419,419,419,0
|
|
20230811,191300,243507489,419,419,419,419,0
|
|
20230811,191200,243507489,419,419,419,419,0
|
|
20230811,191100,243507489,419,419,419,419,0
|
|
20230811,191000,243507489,419,419,419,419,0
|
|
20230811,190900,243507489,419,419,419,419,0
|
|
20230811,190800,243507489,419,419,419,419,0
|
|
20230811,190700,243507489,419,419,419,419,0
|
|
20230811,190600,243507489,419,419,419,419,0
|
|
20230811,190500,243507489,419,419,419,419,0
|
|
20230811,190400,243507489,419,419,419,419,0
|
|
20230811,190300,243507489,419,419,419,419,0
|
|
20230811,190200,243507489,419,419,419,419,0
|
|
20230811,190100,243507489,419,419,419,419,0
|
|
20230811,190000,243507489,419,419,419,419,0
|
|
20230811,185900,243507489,419,419,419,419,0
|
|
20230811,185800,243507489,419,419,419,419,0
|
|
20230811,185700,243507489,419,419,419,419,0
|
|
20230811,185600,243507489,419,419,419,419,0
|
|
20230811,185500,243507489,419,419,419,419,0
|
|
20230811,185400,243507489,419,419,419,419,0
|
|
20230811,185300,243507489,419,419,419,419,0
|
|
20230811,185200,243507489,419,419,419,419,0
|
|
20230811,185100,243507489,419,419,419,419,0
|
|
20230811,185000,243507489,419,419,419,419,0
|
|
20230811,184900,243507489,419,419,419,419,0
|
|
20230811,184800,243507489,419,419,419,419,0
|
|
20230811,184700,243507489,419,419,419,419,0
|
|
20230811,184600,243507489,419,419,419,419,2235
|
|
20230811,184500,243507489,419,419,419,419,0
|
|
20230811,184400,243507489,419,419,419,419,0
|
|
20230811,184300,243507489,419,419,419,419,0
|
|
20230811,184200,243507489,419,419,419,419,0
|
|
20230811,184100,243507489,419,419,419,419,0
|
|
20230811,184000,243507489,419,419,419,419,0
|
|
20230811,183900,243507489,419,419,419,419,0
|
|
20230811,183800,243507489,419,419,419,419,0
|
|
20230811,183700,243507489,419,419,419,419,0
|
|
20230811,183600,243507489,419,419,419,419,0
|
|
20230811,183500,243507489,419,419,419,419,0
|
|
20230811,183400,243507489,419,419,419,419,0
|
|
20230811,183300,243507489,419,419,419,419,0
|
|
20230811,183200,243507489,419,419,419,419,0
|
|
20230811,183100,243507489,419,419,419,419,0
|
|
20230811,183000,243507489,419,419,419,419,0
|
|
20230811,182900,243507489,419,419,419,419,0
|
|
20230811,182800,243507489,419,419,419,419,0
|
|
20230811,182700,243507489,419,419,419,419,0
|
|
20230811,182600,243507489,419,419,419,419,0
|
|
20230811,182500,243507489,419,419,419,419,0
|
|
20230811,182400,243507489,419,419,419,419,0
|
|
20230811,182300,243507489,419,419,419,419,0
|
|
20230811,182200,243507489,419,419,419,419,0
|
|
20230811,182100,243507489,419,419,419,419,0
|
|
20230811,182000,243507489,419,419,419,419,0
|
|
20230811,181900,243507489,419,419,419,419,0
|
|
20230811,181800,243507489,419,419,419,419,0
|
|
20230811,181700,243507489,419,419,419,419,0
|
|
20230811,181600,243507489,419,419,419,419,2235
|
|
20230811,181500,243507489,419,419,419,419,0
|
|
20230811,181400,243507489,419,419,419,419,0
|
|
20230811,181300,243507489,419,419,419,419,0
|
|
20230811,181200,243507489,419,419,419,419,0
|
|
20230811,181100,243507489,419,419,419,419,0
|
|
20230811,181000,243507489,419,419,419,419,0
|
|
20230811,180900,243507489,419,419,419,419,0
|
|
20230811,180800,243507489,419,419,419,419,0
|
|
20230811,180700,243507489,419,419,419,419,0
|
|
20230811,180600,243507489,419,419,419,419,0
|
|
20230811,180500,243507489,419,419,419,419,0
|
|
20230811,180400,243507489,419,419,419,419,0
|
|
20230811,180300,243507489,419,419,419,419,0
|
|
20230811,180200,243507489,419,419,419,419,0
|
|
20230811,180100,243507489,419,419,419,419,0
|
|
20230811,180000,243507489,419,419,419,419,0
|
|
20230811,175900,243507489,419,419,419,419,0
|
|
20230811,175800,243507489,419,419,419,419,0
|
|
20230811,175700,243507489,419,419,419,419,0
|
|
20230811,175600,243507489,419,419,419,419,0
|
|
20230811,175500,243507489,419,419,419,419,0
|
|
20230811,175400,243507489,419,419,419,419,0
|
|
20230811,175300,243507489,419,419,419,419,0
|
|
20230811,175200,243507489,419,419,419,419,0
|
|
20230811,175100,243507489,419,419,419,419,0
|
|
20230811,175000,243507489,419,419,419,419,0
|
|
20230811,174900,243507489,419,419,419,419,0
|
|
20230811,174800,243507489,419,419,419,419,0
|
|
20230811,174700,243507489,419,419,419,419,0
|
|
20230811,174600,243507489,419,419,419,419,2235
|
|
20230811,174500,243507489,419,419,419,419,0
|
|
20230811,174400,243507489,419,419,419,419,0
|
|
20230811,174300,243507489,419,419,419,419,0
|
|
20230811,174200,243507489,419,419,419,419,0
|
|
20230811,174100,243507489,419,419,419,419,0
|
|
20230811,174000,243507489,419,419,419,419,0
|
|
20230811,173900,243507489,419,419,419,419,0
|
|
20230811,173800,243507489,419,419,419,419,0
|
|
20230811,173700,243507489,419,419,419,419,0
|
|
20230811,173600,243507489,419,419,419,419,0
|
|
20230811,173500,243507489,419,419,419,419,0
|
|
20230811,173400,243507489,419,419,419,419,0
|
|
20230811,173300,243507489,419,419,419,419,0
|
|
20230811,173200,243507489,419,419,419,419,0
|
|
20230811,173100,243507489,419,419,419,419,0
|
|
20230811,173000,243507489,419,419,419,419,0
|
|
20230811,172900,243507489,419,419,419,419,0
|
|
20230811,172800,243507489,419,419,419,419,0
|
|
20230811,172700,243507489,419,419,419,419,0
|
|
20230811,172600,243507489,419,419,419,419,0
|
|
20230811,172500,243507489,419,419,419,419,0
|
|
20230811,172400,243507489,419,419,419,419,0
|
|
20230811,172300,243507489,419,419,419,419,0
|
|
20230811,172200,243507489,419,419,419,419,0
|
|
20230811,172100,243507489,419,419,419,419,0
|
|
20230811,172000,243507489,419,419,419,419,0
|
|
20230811,171900,243507489,419,419,419,419,0
|
|
20230811,171800,243507489,419,419,419,419,0
|
|
20230811,171700,243507489,419,419,419,419,0
|
|
20230811,171600,243507489,419,419,419,419,2235
|
|
20230811,171500,243507489,419,419,419,419,0
|
|
20230811,171400,243507489,419,419,419,419,0
|
|
20230811,171300,243507489,419,419,419,419,0
|
|
20230811,171200,243507489,419,419,419,419,0
|
|
20230811,171100,243507489,419,419,419,419,0
|
|
20230811,171000,243507489,419,419,419,419,0
|
|
20230811,170900,243507489,419,419,419,419,0
|
|
20230811,170800,243507489,419,419,419,419,0
|
|
20230811,170700,243507489,419,419,419,419,0
|
|
20230811,170600,243507489,419,419,419,419,0
|
|
20230811,170500,243507489,419,419,419,419,0
|
|
20230811,170400,243507489,419,419,419,419,0
|
|
20230811,170300,243507489,419,419,419,419,0
|
|
20230811,170200,243507489,419,419,419,419,0
|
|
20230811,170100,243507489,419,419,419,419,0
|
|
20230811,170000,243507489,419,419,419,419,0
|
|
20230811,165900,243507489,419,419,419,419,0
|
|
20230811,165800,243507489,419,419,419,419,0
|
|
20230811,165700,243507489,419,419,419,419,0
|
|
20230811,165600,243507489,419,419,419,419,0
|
|
20230811,165500,243507489,419,419,419,419,0
|
|
20230811,165400,243507489,419,419,419,419,0
|
|
20230811,165300,243507489,419,419,419,419,0
|
|
20230811,165200,243507489,419,419,419,419,0
|
|
20230811,165100,243507489,419,419,419,419,0
|
|
20230811,165000,243507489,419,419,419,419,0
|
|
20230811,164900,243507489,419,419,419,419,0
|
|
20230811,164800,243507489,419,419,419,419,0
|
|
20230811,164700,243507489,419,419,419,419,0
|
|
20230811,164600,243507489,419,419,419,419,2235
|
|
20230811,164500,243507489,419,419,419,419,0
|
|
20230811,164400,243507489,419,419,419,419,0
|
|
20230811,164300,243507489,419,419,419,419,0
|
|
20230811,164200,243507489,419,419,419,419,0
|
|
20230811,164100,243507489,419,419,419,419,0
|
|
20230811,164000,243507489,419,419,419,419,0
|
|
20230811,163900,243507489,419,419,419,419,0
|
|
20230811,163800,243507489,419,419,419,419,0
|
|
20230811,163700,243507489,419,419,419,419,0
|
|
20230811,163600,243507489,419,419,419,419,0
|
|
20230811,163500,243507489,419,419,419,419,0
|
|
20230811,163400,243507489,419,419,419,419,0
|
|
20230811,163300,243507489,419,419,419,419,0
|
|
20230811,163200,243507489,419,419,419,419,0
|
|
20230811,163100,243507489,419,419,419,419,0
|
|
20230811,163000,243507489,419,419,419,419,0
|
|
20230811,162900,243507489,419,419,419,419,0
|
|
20230811,162800,243507489,419,419,419,419,0
|
|
20230811,162700,243507489,419,419,419,419,0
|
|
20230811,162600,243507489,419,419,419,419,0
|
|
20230811,162500,243507489,419,419,419,419,0
|
|
20230811,162400,243507489,419,419,419,419,0
|
|
20230811,162300,243507489,419,419,419,419,0
|
|
20230811,162200,243507489,419,419,419,419,0
|
|
20230811,162100,243507489,419,419,419,419,0
|
|
20230811,162000,243507489,419,419,419,419,0
|
|
20230811,161900,243507489,419,419,419,419,0
|
|
20230811,161800,243507489,419,419,419,419,0
|
|
20230811,161700,243507489,419,419,419,419,0
|
|
20230811,161600,243507489,419,419,419,419,2235
|
|
20230811,161500,243507489,419,419,419,419,0
|
|
20230811,161400,243507489,419,419,419,419,0
|
|
20230811,161300,243507489,419,419,419,419,0
|
|
20230811,161200,243507489,419,419,419,419,0
|
|
20230811,161100,243507489,419,419,419,419,0
|
|
20230811,161000,243507489,419,419,419,419,0
|
|
20230811,160900,243507489,419,419,419,419,0
|
|
20230811,160800,243507489,419,419,419,419,0
|
|
20230811,160700,243507489,419,419,419,419,0
|
|
20230811,160600,243507489,419,419,419,419,0
|
|
20230811,160500,243507489,419,419,419,419,0
|
|
20230811,160400,243507489,419,419,419,419,0
|
|
20230811,160300,243507489,419,419,419,419,0
|
|
20230811,160200,243507489,419,419,419,419,0
|
|
20230811,160100,243507489,419,419,419,419,0
|
|
20230811,160000,243507489,419,419,419,419,0
|
|
20230811,155900,243507489,419,419,419,419,0
|
|
20230811,155800,243507489,419,419,419,419,0
|
|
20230811,155700,243507489,419,419,419,419,0
|
|
20230811,155600,243507489,419,419,419,419,0
|
|
20230811,155500,243507489,419,419,419,419,0
|
|
20230811,155400,243507489,419,419,419,419,0
|
|
20230811,155300,243507489,419,419,419,419,0
|
|
20230811,155200,243507489,419,419,419,419,0
|
|
20230811,155100,243507489,419,419,419,419,0
|
|
20230811,155000,243507489,419,419,419,419,0
|
|
20230811,154900,243507489,419,419,419,419,0
|
|
20230811,154800,243507489,419,419,419,419,0
|
|
20230811,154700,243507489,419,419,419,419,0
|
|
20230811,154600,243507489,419,419,419,419,2235
|
|
20230811,154500,243507489,419,419,419,419,0
|
|
20230811,154400,243507489,419,419,419,419,0
|
|
20230811,154300,243507489,419,419,419,419,0
|
|
20230811,154200,243507489,419,419,419,419,0
|
|
20230811,154100,243507489,419,419,419,419,0
|
|
20230811,154000,243507489,419,419,419,419,0
|
|
20230811,153900,243507489,419,419,419,419,0
|
|
20230811,153800,243507489,419,419,419,419,0
|
|
20230811,153700,243507489,419,419,419,419,0
|
|
20230811,153600,243507489,419,419,419,419,0
|
|
20230811,153500,243507489,419,419,419,419,0
|
|
20230811,153400,243507489,419,419,419,419,0
|
|
20230811,153300,243507489,419,419,419,419,0
|
|
20230811,153200,243507489,419,419,419,419,0
|
|
20230811,153100,243507489,419,419,419,419,0
|
|
20230811,153000,243507489,419,419,419,419,2235
|
|
20230811,152900,242571024,418,418,418,418,0
|
|
20230811,152800,242571024,418,418,418,418,0
|
|
20230811,152700,242571024,418,418,418,418,0
|
|
20230811,152600,242571024,418,418,418,418,0
|
|
20230811,152500,242571024,418,418,418,418,0
|
|
20230811,152400,242571024,418,418,418,418,0
|
|
20230811,152300,242571024,418,418,418,418,0
|
|
20230811,152200,242571024,418,418,418,418,0
|
|
20230811,152100,242571024,418,418,418,418,0
|
|
20230811,152000,242571024,418,418,418,418,0
|
|
20230811,151900,242571024,418,418,420,418,45668
|
|
20230811,151800,223410240,418,418,418,417,3960
|
|
20230811,151700,221754962,418,418,418,418,0
|
|
20230811,151600,221754962,418,418,418,418,599
|
|
20230811,151500,221504580,418,417,418,417,105
|
|
20230811,151400,221460695,417,417,417,417,0
|
|
20230811,151300,221460695,417,417,417,417,1574
|
|
20230811,151200,220804337,418,418,418,418,166
|
|
20230811,151100,220734949,418,418,418,418,698
|
|
20230811,151000,220443185,418,418,418,418,2067
|
|
20230811,150900,219579179,419,419,419,419,0
|
|
20230811,150800,219579179,419,418,419,418,26
|
|
20230811,150700,219568310,419,419,419,419,0
|
|
20230811,150600,219568310,419,418,419,418,871
|
|
20230811,150500,219204231,417,417,417,417,5354
|
|
20230811,150400,216971613,417,417,417,417,0
|
|
20230811,150300,216971613,417,417,417,417,0
|
|
20230811,150200,216971613,417,417,417,417,500
|
|
20230811,150100,216763113,417,417,417,417,0
|
|
20230811,150000,216763113,417,417,417,417,1
|
|
20230811,145900,216762696,419,419,419,419,3
|
|
20230811,145800,216761439,417,418,418,417,2477
|
|
20230811,145700,215726525,418,418,418,418,4298
|
|
20230811,145600,213929961,418,418,418,418,1001
|
|
20230811,145500,213511543,417,416,417,416,2247
|
|
20230811,145400,212576761,416,416,416,416,1555
|
|
20230811,145300,211929881,417,417,417,417,2860
|
|
20230811,145200,210737261,417,417,417,417,0
|
|
20230811,145100,210737261,417,417,417,417,0
|
|
20230811,145000,210737261,417,417,417,417,0
|
|
20230811,144900,210737261,417,417,417,417,0
|
|
20230811,144800,210737261,417,417,417,417,4
|
|
20230811,144700,210735593,417,417,417,417,0
|
|
20230811,144600,210735593,417,417,417,417,0
|
|
20230811,144500,210735593,417,419,420,417,1339
|
|
20230811,144400,210176257,419,418,419,418,8349
|
|
20230811,144300,206679913,418,418,418,418,35
|
|
20230811,144200,206665283,418,418,418,418,0
|
|
20230811,144100,206665283,418,418,418,418,100
|
|
20230811,144000,206623483,417,417,417,417,0
|
|
20230811,143900,206623483,417,417,417,417,102
|
|
20230811,143800,206580949,417,417,417,417,10
|
|
20230811,143700,206576779,417,417,417,417,9888
|
|
20230811,143600,202453483,417,417,417,417,0
|
|
20230811,143500,202453483,417,417,417,417,2267
|
|
20230811,143400,201508144,417,417,417,417,0
|
|
20230811,143300,201508144,417,417,417,417,13
|
|
20230811,143200,201502723,417,417,417,417,1589
|
|
20230811,143100,200840110,417,417,417,417,0
|
|
20230811,143000,200840110,417,417,417,417,3
|
|
20230811,142900,200838859,417,417,417,417,0
|
|
20230811,142800,200838859,417,417,417,417,0
|
|
20230811,142700,200838859,417,418,418,417,2500
|
|
20230811,142600,199796357,418,418,418,418,1
|
|
20230811,142500,199795939,419,418,419,418,10000
|
|
20230811,142400,195606058,419,419,419,419,0
|
|
20230811,142300,195606058,419,419,419,419,0
|
|
20230811,142200,195606058,419,419,419,419,35
|
|
20230811,142100,195591393,419,419,419,419,101
|
|
20230811,142000,195549074,417,419,419,417,25305
|
|
20230811,141900,184954804,419,419,419,419,0
|
|
20230811,141800,184954804,419,419,419,419,100
|
|
20230811,141700,184912904,419,416,419,416,27295
|
|
20230811,141600,173540199,415,415,416,415,2029
|
|
20230811,141500,172698153,415,414,416,413,604
|
|
20230811,141400,172448309,413,413,413,413,0
|
|
20230811,141300,172448309,413,414,415,413,25015
|
|
20230811,141200,162082434,413,413,413,413,896
|
|
20230811,141100,161712386,414,414,414,414,0
|
|
20230811,141000,161712386,414,414,414,414,4
|
|
20230811,140900,161710730,413,413,413,413,368
|
|
20230811,140800,161558746,413,413,413,413,0
|
|
20230811,140700,161558746,413,413,413,413,0
|
|
20230811,140600,161558746,413,413,413,413,0
|
|
20230811,140500,161558746,413,413,413,413,1
|
|
20230811,140400,161558333,413,413,413,413,0
|
|
20230811,140300,161558333,413,413,413,413,0
|
|
20230811,140200,161558333,413,413,413,413,1360
|
|
20230811,140100,160996653,413,413,413,413,0
|
|
20230811,140000,160996653,413,413,413,413,0
|
|
20230811,135900,160996653,413,413,413,413,0
|
|
20230811,135800,160996653,413,413,413,413,0
|
|
20230811,135700,160996653,413,413,413,413,0
|
|
20230811,135600,160996653,413,413,413,413,0
|
|
20230811,135500,160996653,413,413,413,413,499
|
|
20230811,135400,160790566,413,413,413,413,0
|
|
20230811,135300,160790566,413,413,413,413,1
|
|
20230811,135200,160790153,412,412,412,412,11217
|
|
20230811,135100,156168749,413,414,414,413,1506
|
|
20230811,135000,155546765,415,415,415,415,300
|
|
20230811,134900,155422265,415,412,415,412,11378
|
|
20230811,134800,150713783,412,412,412,412,1
|
|
20230811,134700,150713371,414,414,414,414,0
|
|
20230811,134600,150713371,414,414,414,414,8799
|
|
20230811,134500,147070585,414,414,414,414,1
|
|
20230811,134400,147070171,412,412,412,412,10292
|
|
20230811,134300,142829867,411,411,411,411,709
|
|
20230811,134200,142538468,412,412,412,412,0
|
|
20230811,134100,142538468,412,413,413,412,28034
|
|
20230811,134000,130975646,414,414,414,414,1000
|
|
20230811,133900,130561646,414,414,414,414,75
|
|
20230811,133800,130530596,414,414,414,414,125
|
|
20230811,133700,130478846,414,414,414,414,21
|
|
20230811,133600,130470152,414,414,414,414,16
|
|
20230811,133500,130463528,414,414,414,414,23
|
|
20230811,133400,130454006,414,414,414,414,629
|
|
20230811,133300,130193600,414,414,414,414,0
|
|
20230811,133200,130193600,414,414,414,414,0
|
|
20230811,133100,130193600,414,414,414,414,0
|
|
20230811,133000,130193600,414,414,414,414,0
|
|
20230811,132900,130193600,414,414,414,414,9877
|
|
20230811,132800,126104522,414,414,414,414,0
|
|
20230811,132700,126104522,414,414,414,414,100
|
|
20230811,132600,126063122,415,415,415,415,0
|
|
20230811,132500,126063122,415,415,415,415,8001
|
|
20230811,132400,122742707,415,415,415,415,0
|
|
20230811,132300,122742707,415,415,415,415,0
|
|
20230811,132200,122742707,415,415,415,415,0
|
|
20230811,132100,122742707,415,415,415,415,10
|
|
20230811,132000,122738557,415,415,415,415,0
|
|
20230811,131900,122738557,415,414,415,414,201
|
|
20230811,131800,122655143,415,415,415,415,0
|
|
20230811,131700,122655143,415,415,415,415,0
|
|
20230811,131600,122655143,415,415,415,415,0
|
|
20230811,131500,122655143,415,415,415,415,60
|
|
20230811,131400,122630243,415,415,415,415,6
|
|
20230811,131300,122627753,415,415,415,415,30
|
|
20230811,131200,122615303,415,415,415,415,6
|
|
20230811,131100,122612813,414,414,414,414,0
|
|
20230811,131000,122612813,414,414,414,414,1
|
|
20230811,130900,122612399,414,414,414,414,0
|
|
20230811,130800,122612399,414,414,414,414,12
|
|
20230811,130700,122607431,415,415,415,415,3
|
|
20230811,130600,122606186,415,415,415,415,1001
|
|
20230811,130500,122190771,415,415,415,415,0
|
|
20230811,130400,122190771,415,415,415,415,1
|
|
20230811,130300,122190356,414,415,415,414,270
|
|
20230811,130200,122078574,414,414,414,414,10
|
|
20230811,130100,122074434,414,414,414,414,500
|
|
20230811,130000,121867434,416,416,416,416,0
|
|
20230811,125900,121867434,416,416,416,416,0
|
|
20230811,125800,121867434,416,416,416,416,12
|
|
20230811,125700,121862442,416,414,416,414,200
|
|
20230811,125600,121779440,415,415,415,415,0
|
|
20230811,125500,121779440,415,415,415,415,12771
|
|
20230811,125400,116479475,414,414,414,414,13669
|
|
20230811,125300,110820509,414,413,414,413,1531
|
|
20230811,125200,110186698,412,412,412,412,0
|
|
20230811,125100,110186698,412,412,412,412,0
|
|
20230811,125000,110186698,412,412,412,412,50
|
|
20230811,124900,110166098,412,412,412,412,2450
|
|
20230811,124800,109156698,412,414,414,412,120
|
|
20230811,124700,109107048,414,414,414,414,39
|
|
20230811,124600,109090902,414,414,414,414,0
|
|
20230811,124500,109090902,414,414,414,414,0
|
|
20230811,124400,109090902,414,414,414,414,0
|
|
20230811,124300,109090902,414,414,414,414,15
|
|
20230811,124200,109084692,413,413,413,413,15
|
|
20230811,124100,109078497,413,413,413,413,10632
|
|
20230811,124000,104687481,413,413,413,413,0
|
|
20230811,123900,104687481,413,413,413,413,0
|
|
20230811,123800,104687481,413,413,413,413,1288
|
|
20230811,123700,104155537,413,413,413,413,0
|
|
20230811,123600,104155537,413,413,413,413,8911
|
|
20230811,123500,100475294,412,412,412,412,0
|
|
20230811,123400,100475294,412,412,412,412,0
|
|
20230811,123300,100475294,412,412,412,412,0
|
|
20230811,123200,100475294,412,412,412,412,0
|
|
20230811,123100,100475294,412,412,412,412,0
|
|
20230811,123000,100475294,412,412,412,412,0
|
|
20230811,122900,100475294,412,412,412,412,0
|
|
20230811,122800,100475294,412,412,412,412,0
|
|
20230811,122700,100475294,412,412,412,412,0
|
|
20230811,122600,100475294,412,412,412,412,2873
|
|
20230811,122500,99291618,412,412,412,412,0
|
|
20230811,122400,99291618,412,412,412,412,44
|
|
20230811,122300,99273490,411,411,411,411,28
|
|
20230811,122200,99261982,411,411,411,411,0
|
|
20230811,122100,99261982,411,411,411,411,3502
|
|
20230811,122000,97822660,410,410,410,410,1000
|
|
20230811,121900,97412660,410,410,410,410,0
|
|
20230811,121800,97412660,410,410,410,410,21
|
|
20230811,121700,97404050,411,411,411,411,50
|
|
20230811,121600,97383500,411,411,411,411,0
|
|
20230811,121500,97383500,411,411,411,411,2
|
|
20230811,121400,97382678,409,409,409,409,0
|
|
20230811,121300,97382678,409,409,409,409,0
|
|
20230811,121200,97382678,409,409,409,409,0
|
|
20230811,121100,97382678,409,409,409,409,0
|
|
20230811,121000,97382678,409,409,409,409,295
|
|
20230811,120900,97262023,409,409,409,409,5
|
|
20230811,120800,97259978,409,409,409,409,130
|
|
20230811,120700,97206808,409,409,409,409,0
|
|
20230811,120600,97206808,409,409,409,409,0
|
|
20230811,120500,97206808,409,409,409,409,0
|
|
20230811,120400,97206808,409,409,409,409,2469
|
|
20230811,120300,96196987,408,409,409,408,1000
|
|
20230811,120200,95788166,409,409,409,409,0
|
|
20230811,120100,95788166,409,409,409,409,0
|
|
20230811,120000,95788166,409,409,409,409,1
|
|
20230811,115900,95787757,408,409,409,408,1000
|
|
20230811,115800,95379198,409,409,409,409,0
|
|
20230811,115700,95379198,409,409,409,409,3000
|
|
20230811,115600,94152198,409,409,409,409,2000
|
|
20230811,115500,93334198,410,410,410,410,100
|
|
20230811,115400,93293198,410,410,410,410,894
|
|
20230811,115300,92926658,411,411,411,411,78
|
|
20230811,115200,92894600,411,410,411,410,1364
|
|
20230811,115100,92335316,411,411,411,411,0
|
|
20230811,115000,92335316,411,411,411,411,0
|
|
20230811,114900,92335316,411,411,411,411,1
|
|
20230811,114800,92334905,410,410,410,410,0
|
|
20230811,114700,92334905,410,410,410,410,937
|
|
20230811,114600,91950735,410,410,410,410,2030
|
|
20230811,114500,91118435,410,410,410,410,0
|
|
20230811,114400,91118435,410,410,410,410,0
|
|
20230811,114300,91118435,410,410,410,410,502
|
|
20230811,114200,90912615,410,410,410,410,501
|
|
20230811,114100,90707205,410,410,410,410,0
|
|
20230811,114000,90707205,410,410,410,410,100
|
|
20230811,113900,90666205,410,410,410,410,500
|
|
20230811,113800,90461205,411,411,411,411,0
|
|
20230811,113700,90461205,411,411,411,411,5
|
|
20230811,113600,90459150,411,411,411,411,130
|
|
20230811,113500,90405720,410,410,410,410,0
|
|
20230811,113400,90405720,410,410,410,410,2099
|
|
20230811,113300,89545130,410,410,410,410,2546
|
|
20230811,113200,88501270,410,410,410,410,0
|
|
20230811,113100,88501270,410,410,410,410,11
|
|
20230811,113000,88496760,410,410,410,410,0
|
|
20230811,112900,88496760,410,410,410,410,229
|
|
20230811,112800,88402870,410,410,410,410,0
|
|
20230811,112700,88402870,410,410,410,410,0
|
|
20230811,112600,88402870,410,410,410,410,1
|
|
20230811,112500,88402460,410,410,410,410,3
|
|
20230811,112400,88401230,410,410,410,410,320
|
|
20230811,112300,88270030,410,410,410,410,90
|
|
20230811,112200,88233130,411,411,411,411,0
|
|
20230811,112100,88233130,411,411,411,411,146
|
|
20230811,112000,88173124,411,411,411,411,180
|
|
20230811,111900,88099144,411,411,412,411,359
|
|
20230811,111800,87951446,411,411,411,411,100
|
|
20230811,111700,87910346,410,410,410,410,0
|
|
20230811,111600,87910346,410,410,410,410,0
|
|
20230811,111500,87910346,410,410,410,410,0
|
|
20230811,111400,87910346,410,410,410,410,3
|
|
20230811,111300,87909116,411,411,411,411,0
|
|
20230811,111200,87909116,411,411,411,411,0
|
|
20230811,111100,87909116,411,411,411,411,0
|
|
20230811,111000,87909116,411,411,411,411,0
|
|
20230811,110900,87909116,411,411,411,411,10000
|
|
20230811,110800,83799116,412,412,412,412,19
|
|
20230811,110700,83791288,412,412,412,412,4
|
|
20230811,110600,83789640,412,412,412,412,171
|
|
20230811,110500,83719188,414,414,414,414,0
|
|
20230811,110400,83719188,414,414,414,414,0
|
|
20230811,110300,83719188,414,414,414,414,0
|
|
20230811,110200,83719188,414,414,414,414,0
|
|
20230811,110100,83719188,414,414,414,414,0
|
|
20230811,110000,83719188,414,414,414,414,400
|
|
20230811,105900,83553588,414,413,414,413,5000
|
|
20230811,105800,81486289,413,413,413,413,0
|
|
20230811,105700,81486289,413,413,413,413,0
|
|
20230811,105600,81486289,413,413,413,413,3
|
|
20230811,105500,81485050,413,413,413,413,7
|
|
20230811,105400,81482159,413,413,413,413,1
|
|
20230811,105300,81481746,413,410,413,410,13
|
|
20230811,105200,81476410,410,410,410,410,10
|
|
20230811,105100,81472310,407,407,407,407,2415
|
|
20230811,105000,80489405,408,411,411,407,21683
|
|
20230811,104900,71633482,412,412,412,412,44
|
|
20230811,104800,71615354,411,411,411,411,1
|
|
20230811,104700,71614943,411,411,411,411,34
|
|
20230811,104600,71600969,412,412,412,412,0
|
|
20230811,104500,71600969,412,412,412,412,0
|
|
20230811,104400,71600969,412,412,412,412,0
|
|
20230811,104300,71600969,412,412,412,412,6
|
|
20230811,104200,71598497,410,410,410,410,0
|
|
20230811,104100,71598497,410,410,410,410,0
|
|
20230811,104000,71598497,410,410,410,410,0
|
|
20230811,103900,71598497,410,411,411,410,3625
|
|
20230811,103800,70109569,411,411,411,411,0
|
|
20230811,103700,70109569,411,411,411,411,0
|
|
20230811,103600,70109569,411,412,412,411,602
|
|
20230811,103500,69861549,410,410,410,410,0
|
|
20230811,103400,69861549,410,410,410,410,0
|
|
20230811,103300,69861549,410,410,410,410,300
|
|
20230811,103200,69738549,411,411,411,411,12245
|
|
20230811,103100,64705854,411,411,411,411,4
|
|
20230811,103000,64704210,411,411,411,410,63
|
|
20230811,102900,64678318,411,411,411,411,100
|
|
20230811,102800,64637218,412,412,412,412,10
|
|
20230811,102700,64633098,412,412,412,412,0
|
|
20230811,102600,64633098,412,412,412,412,0
|
|
20230811,102500,64633098,412,412,412,412,500
|
|
20230811,102400,64427098,411,412,412,411,2275
|
|
20230811,102300,63491132,413,413,413,413,19
|
|
20230811,102200,63483285,413,414,414,413,4275
|
|
20230811,102100,61717616,414,414,414,414,0
|
|
20230811,102000,61717616,414,414,414,414,15
|
|
20230811,101900,61711406,414,413,414,413,5
|
|
20230811,101800,61709340,414,414,414,414,0
|
|
20230811,101700,61709340,414,414,414,414,0
|
|
20230811,101600,61709340,414,414,414,414,0
|
|
20230811,101500,61709340,414,414,414,414,59
|
|
20230811,101400,61684914,414,414,414,414,3
|
|
20230811,101300,61683672,414,414,414,414,0
|
|
20230811,101200,61683672,414,414,414,414,1005
|
|
20230811,101100,61267602,415,413,415,413,4737
|
|
20230811,101000,59307208,413,413,413,412,3024
|
|
20230811,100900,58060308,413,413,413,413,10
|
|
20230811,100800,58056178,414,414,414,414,7081
|
|
20230811,100700,55124644,414,414,414,414,68
|
|
20230811,100600,55096492,415,415,415,414,5014
|
|
20230811,100500,53015691,415,415,415,414,1002
|
|
20230811,100400,52600861,414,415,415,414,551
|
|
20230811,100300,52372247,415,415,415,415,0
|
|
20230811,100200,52372247,415,413,415,413,501
|
|
20230811,100100,52165332,413,414,414,413,510
|
|
20230811,100000,51954270,414,415,415,414,6
|
|
20230811,095900,51951785,414,414,414,414,0
|
|
20230811,095800,51951785,414,414,414,414,1264
|
|
20230811,095700,51428489,413,413,413,413,78
|
|
20230811,095600,51396275,413,413,413,413,300
|
|
20230811,095500,51272375,412,411,412,411,1007
|
|
20230811,095400,50857497,411,411,411,411,500
|
|
20230811,095300,50651997,412,412,412,412,366
|
|
20230811,095200,50501205,413,413,413,413,10
|
|
20230811,095100,50497075,413,413,413,412,5872
|
|
20230811,095000,48077471,413,409,413,409,5764
|
|
20230811,094900,45704674,409,411,411,409,1844
|
|
20230811,094800,44948188,411,412,412,411,201
|
|
20230811,094700,44865378,412,412,412,412,1000
|
|
20230811,094600,44453378,412,412,412,412,121
|
|
20230811,094500,44403526,412,412,412,412,291
|
|
20230811,094400,44283634,413,412,413,412,800
|
|
20230811,094300,43953934,412,412,412,412,100
|
|
20230811,094200,43912734,412,411,412,411,202
|
|
20230811,094100,43829515,411,411,411,411,0
|
|
20230811,094000,43829515,411,412,412,411,6596
|
|
20230811,093900,41117881,413,415,415,413,800
|
|
20230811,093800,40787391,414,416,416,414,893
|
|
20230811,093700,40416794,416,416,416,415,59
|
|
20230811,093600,40392269,416,415,416,415,7067
|
|
20230811,093500,37459462,415,413,415,413,68
|
|
20230811,093400,37431376,413,414,416,413,929
|
|
20230811,093300,37045954,416,416,416,414,5942
|
|
20230811,093200,34582928,416,415,416,415,12115
|
|
20230811,093100,29544034,414,413,415,413,15504
|
|
20230811,093000,23123061,413,412,413,412,3810
|
|
20230811,092900,21553147,412,412,412,412,6025
|
|
20230811,092800,19070847,412,412,412,412,24
|
|
20230811,092700,19060959,411,411,411,411,1000
|
|
20230811,092600,18649959,411,411,411,411,1717
|
|
20230811,092500,17944272,410,410,410,410,2959
|
|
20230811,092400,16731082,410,409,410,409,6822
|
|
20230811,092300,13937627,409,409,409,409,0
|
|
20230811,092200,13937627,409,409,409,409,1
|
|
20230811,092100,13937218,409,409,409,409,1955
|
|
20230811,092000,13137623,409,409,409,409,0
|
|
20230811,091900,13137623,409,409,409,409,42
|
|
20230811,091800,13120445,407,408,408,407,744
|
|
20230811,091700,12817592,409,409,409,409,1605
|
|
20230811,091600,12161147,410,410,410,410,117
|
|
20230811,091500,12113177,410,409,410,409,232
|
|
20230811,091400,12018257,409,409,409,409,1055
|
|
20230811,091300,11586762,409,409,409,409,0
|
|
20230811,091200,11586762,409,409,409,409,0
|
|
20230811,091100,11586762,409,409,409,409,0
|
|
20230811,091000,11586762,409,408,409,407,5409
|
|
20230811,090900,9382296,408,408,408,408,1
|
|
20230811,090800,9381888,408,408,408,408,0
|
|
20230811,090700,9381888,408,408,408,405,6253
|
|
20230811,090600,6831472,405,405,405,405,0
|
|
20230811,090500,6831472,405,405,405,405,2560
|
|
20230811,090400,5794672,405,405,405,405,183
|
|
20230811,090300,5720557,407,409,409,404,10854
|
|
20230811,090200,1297761,409,409,409,409,0
|
|
20230811,090100,1297761,409,410,410,409,445
|
|
20230811,090000,1115656,408,413,413,408,2703
|