620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,191700,537234899,669,669,669,669,7755
|
|
20230811,191600,537234899,669,669,669,669,0
|
|
20230811,191500,537234899,669,669,669,669,0
|
|
20230811,191400,537234899,669,669,669,669,0
|
|
20230811,191300,537234899,669,669,669,669,0
|
|
20230811,191200,537234899,669,669,669,669,0
|
|
20230811,191100,537234899,669,669,669,669,0
|
|
20230811,191000,537234899,669,669,669,669,0
|
|
20230811,190900,537234899,669,669,669,669,0
|
|
20230811,190800,537234899,669,669,669,669,0
|
|
20230811,190700,537234899,669,669,669,669,0
|
|
20230811,190600,537234899,669,669,669,669,0
|
|
20230811,190500,537234899,669,669,669,669,0
|
|
20230811,190400,537234899,669,669,669,669,0
|
|
20230811,190300,537234899,669,669,669,669,0
|
|
20230811,190200,537234899,669,669,669,669,0
|
|
20230811,190100,537234899,669,669,669,669,0
|
|
20230811,190000,537234899,669,669,669,669,0
|
|
20230811,185900,537234899,669,669,669,669,0
|
|
20230811,185800,537234899,669,669,669,669,0
|
|
20230811,185700,537234899,669,669,669,669,0
|
|
20230811,185600,537234899,669,669,669,669,0
|
|
20230811,185500,537234899,669,669,669,669,0
|
|
20230811,185400,537234899,669,669,669,669,0
|
|
20230811,185300,537234899,669,669,669,669,0
|
|
20230811,185200,537234899,669,669,669,669,0
|
|
20230811,185100,537234899,669,669,669,669,0
|
|
20230811,185000,537234899,669,669,669,669,0
|
|
20230811,184900,537234899,669,669,669,669,0
|
|
20230811,184800,537234899,669,669,669,669,0
|
|
20230811,184700,537234899,669,669,669,669,7755
|
|
20230811,184600,537234899,669,669,669,669,0
|
|
20230811,184500,537234899,669,669,669,669,0
|
|
20230811,184400,537234899,669,669,669,669,0
|
|
20230811,184300,537234899,669,669,669,669,0
|
|
20230811,184200,537234899,669,669,669,669,0
|
|
20230811,184100,537234899,669,669,669,669,0
|
|
20230811,184000,537234899,669,669,669,669,0
|
|
20230811,183900,537234899,669,669,669,669,0
|
|
20230811,183800,537234899,669,669,669,669,0
|
|
20230811,183700,537234899,669,669,669,669,0
|
|
20230811,183600,537234899,669,669,669,669,0
|
|
20230811,183500,537234899,669,669,669,669,0
|
|
20230811,183400,537234899,669,669,669,669,0
|
|
20230811,183300,537234899,669,669,669,669,0
|
|
20230811,183200,537234899,669,669,669,669,0
|
|
20230811,183100,537234899,669,669,669,669,0
|
|
20230811,183000,537234899,669,669,669,669,0
|
|
20230811,182900,537234899,669,669,669,669,0
|
|
20230811,182800,537234899,669,669,669,669,0
|
|
20230811,182700,537234899,669,669,669,669,0
|
|
20230811,182600,537234899,669,669,669,669,0
|
|
20230811,182500,537234899,669,669,669,669,0
|
|
20230811,182400,537234899,669,669,669,669,0
|
|
20230811,182300,537234899,669,669,669,669,0
|
|
20230811,182200,537234899,669,669,669,669,0
|
|
20230811,182100,537234899,669,669,669,669,0
|
|
20230811,182000,537234899,669,669,669,669,0
|
|
20230811,181900,537234899,669,669,669,669,0
|
|
20230811,181800,537234899,669,669,669,669,0
|
|
20230811,181700,537234899,669,669,669,669,7755
|
|
20230811,181600,537234899,669,669,669,669,0
|
|
20230811,181500,537234899,669,669,669,669,0
|
|
20230811,181400,537234899,669,669,669,669,0
|
|
20230811,181300,537234899,669,669,669,669,0
|
|
20230811,181200,537234899,669,669,669,669,0
|
|
20230811,181100,537234899,669,669,669,669,0
|
|
20230811,181000,537234899,669,669,669,669,0
|
|
20230811,180900,537234899,669,669,669,669,0
|
|
20230811,180800,537234899,669,669,669,669,0
|
|
20230811,180700,537234899,669,669,669,669,0
|
|
20230811,180600,537234899,669,669,669,669,0
|
|
20230811,180500,537234899,669,669,669,669,0
|
|
20230811,180400,537234899,669,669,669,669,0
|
|
20230811,180300,537234899,669,669,669,669,0
|
|
20230811,180200,537234899,669,669,669,669,0
|
|
20230811,180100,537234899,669,669,669,669,0
|
|
20230811,180000,537234899,669,669,669,669,0
|
|
20230811,175900,537234899,669,669,669,669,0
|
|
20230811,175800,537234899,669,669,669,669,0
|
|
20230811,175700,537234899,669,669,669,669,0
|
|
20230811,175600,537234899,669,669,669,669,0
|
|
20230811,175500,537234899,669,669,669,669,0
|
|
20230811,175400,537234899,669,669,669,669,0
|
|
20230811,175300,537234899,669,669,669,669,0
|
|
20230811,175200,537234899,669,669,669,669,0
|
|
20230811,175100,537234899,669,669,669,669,0
|
|
20230811,175000,537234899,669,669,669,669,0
|
|
20230811,174900,537234899,669,669,669,669,0
|
|
20230811,174800,537234899,669,669,669,669,0
|
|
20230811,174700,537234899,669,669,669,669,7755
|
|
20230811,174600,537234899,669,669,669,669,0
|
|
20230811,174500,537234899,669,669,669,669,0
|
|
20230811,174400,537234899,669,669,669,669,0
|
|
20230811,174300,537234899,669,669,669,669,0
|
|
20230811,174200,537234899,669,669,669,669,0
|
|
20230811,174100,537234899,669,669,669,669,0
|
|
20230811,174000,537234899,669,669,669,669,0
|
|
20230811,173900,537234899,669,669,669,669,0
|
|
20230811,173800,537234899,669,669,669,669,0
|
|
20230811,173700,537234899,669,669,669,669,0
|
|
20230811,173600,537234899,669,669,669,669,0
|
|
20230811,173500,537234899,669,669,669,669,0
|
|
20230811,173400,537234899,669,669,669,669,0
|
|
20230811,173300,537234899,669,669,669,669,0
|
|
20230811,173200,537234899,669,669,669,669,0
|
|
20230811,173100,537234899,669,669,669,669,0
|
|
20230811,173000,537234899,669,669,669,669,0
|
|
20230811,172900,537234899,669,669,669,669,0
|
|
20230811,172800,537234899,669,669,669,669,0
|
|
20230811,172700,537234899,669,669,669,669,0
|
|
20230811,172600,537234899,669,669,669,669,0
|
|
20230811,172500,537234899,669,669,669,669,0
|
|
20230811,172400,537234899,669,669,669,669,0
|
|
20230811,172300,537234899,669,669,669,669,0
|
|
20230811,172200,537234899,669,669,669,669,0
|
|
20230811,172100,537234899,669,669,669,669,0
|
|
20230811,172000,537234899,669,669,669,669,0
|
|
20230811,171900,537234899,669,669,669,669,0
|
|
20230811,171800,537234899,669,669,669,669,0
|
|
20230811,171700,537234899,669,669,669,669,7755
|
|
20230811,171600,537234899,669,669,669,669,0
|
|
20230811,171500,537234899,669,669,669,669,0
|
|
20230811,171400,537234899,669,669,669,669,0
|
|
20230811,171300,537234899,669,669,669,669,0
|
|
20230811,171200,537234899,669,669,669,669,0
|
|
20230811,171100,537234899,669,669,669,669,0
|
|
20230811,171000,537234899,669,669,669,669,0
|
|
20230811,170900,537234899,669,669,669,669,0
|
|
20230811,170800,537234899,669,669,669,669,0
|
|
20230811,170700,537234899,669,669,669,669,0
|
|
20230811,170600,537234899,669,669,669,669,0
|
|
20230811,170500,537234899,669,669,669,669,0
|
|
20230811,170400,537234899,669,669,669,669,0
|
|
20230811,170300,537234899,669,669,669,669,0
|
|
20230811,170200,537234899,669,669,669,669,0
|
|
20230811,170100,537234899,669,669,669,669,0
|
|
20230811,170000,537234899,669,669,669,669,0
|
|
20230811,165900,537234899,669,669,669,669,0
|
|
20230811,165800,537234899,669,669,669,669,0
|
|
20230811,165700,537234899,669,669,669,669,0
|
|
20230811,165600,537234899,669,669,669,669,0
|
|
20230811,165500,537234899,669,669,669,669,0
|
|
20230811,165400,537234899,669,669,669,669,0
|
|
20230811,165300,537234899,669,669,669,669,0
|
|
20230811,165200,537234899,669,669,669,669,0
|
|
20230811,165100,537234899,669,669,669,669,0
|
|
20230811,165000,537234899,669,669,669,669,0
|
|
20230811,164900,537234899,669,669,669,669,0
|
|
20230811,164800,537234899,669,669,669,669,0
|
|
20230811,164700,537234899,669,669,669,669,7755
|
|
20230811,164600,537234899,669,669,669,669,0
|
|
20230811,164500,537234899,669,669,669,669,0
|
|
20230811,164400,537234899,669,669,669,669,0
|
|
20230811,164300,537234899,669,669,669,669,0
|
|
20230811,164200,537234899,669,669,669,669,0
|
|
20230811,164100,537234899,669,669,669,669,0
|
|
20230811,164000,537234899,669,669,669,669,0
|
|
20230811,163900,537234899,669,669,669,669,0
|
|
20230811,163800,537234899,669,669,669,669,0
|
|
20230811,163700,537234899,669,669,669,669,0
|
|
20230811,163600,537234899,669,669,669,669,0
|
|
20230811,163500,537234899,669,669,669,669,0
|
|
20230811,163400,537234899,669,669,669,669,0
|
|
20230811,163300,537234899,669,669,669,669,0
|
|
20230811,163200,537234899,669,669,669,669,0
|
|
20230811,163100,537234899,669,669,669,669,0
|
|
20230811,163000,537234899,669,669,669,669,0
|
|
20230811,162900,537234899,669,669,669,669,0
|
|
20230811,162800,537234899,669,669,669,669,0
|
|
20230811,162700,537234899,669,669,669,669,0
|
|
20230811,162600,537234899,669,669,669,669,0
|
|
20230811,162500,537234899,669,669,669,669,0
|
|
20230811,162400,537234899,669,669,669,669,0
|
|
20230811,162300,537234899,669,669,669,669,0
|
|
20230811,162200,537234899,669,669,669,669,0
|
|
20230811,162100,537234899,669,669,669,669,0
|
|
20230811,162000,537234899,669,669,669,669,0
|
|
20230811,161900,537234899,669,669,669,669,0
|
|
20230811,161800,537234899,669,669,669,669,0
|
|
20230811,161700,537234899,669,669,669,669,7755
|
|
20230811,161600,537234899,669,669,669,669,0
|
|
20230811,161500,537234899,669,669,669,669,0
|
|
20230811,161400,537234899,669,669,669,669,0
|
|
20230811,161300,537234899,669,669,669,669,0
|
|
20230811,161200,537234899,669,669,669,669,0
|
|
20230811,161100,537234899,669,669,669,669,0
|
|
20230811,161000,537234899,669,669,669,669,0
|
|
20230811,160900,537234899,669,669,669,669,0
|
|
20230811,160800,537234899,669,669,669,669,0
|
|
20230811,160700,537234899,669,669,669,669,0
|
|
20230811,160600,537234899,669,669,669,669,0
|
|
20230811,160500,537234899,669,669,669,669,0
|
|
20230811,160400,537234899,669,669,669,669,0
|
|
20230811,160300,537234899,669,669,669,669,0
|
|
20230811,160200,537234899,669,669,669,669,0
|
|
20230811,160100,537234899,669,669,669,669,0
|
|
20230811,160000,537234899,669,669,669,669,0
|
|
20230811,155900,537234899,669,669,669,669,0
|
|
20230811,155800,537234899,669,669,669,669,0
|
|
20230811,155700,537234899,669,669,669,669,0
|
|
20230811,155600,537234899,669,669,669,669,0
|
|
20230811,155500,537234899,669,669,669,669,0
|
|
20230811,155400,537234899,669,669,669,669,0
|
|
20230811,155300,537234899,669,669,669,669,0
|
|
20230811,155200,537234899,669,669,669,669,0
|
|
20230811,155100,537234899,669,669,669,669,0
|
|
20230811,155000,537234899,669,669,669,669,0
|
|
20230811,154900,537234899,669,669,669,669,0
|
|
20230811,154800,537234899,669,669,669,669,0
|
|
20230811,154700,537234899,669,669,669,669,7755
|
|
20230811,154600,537234899,669,669,669,669,0
|
|
20230811,154500,537234899,669,669,669,669,0
|
|
20230811,154400,537234899,669,669,669,669,0
|
|
20230811,154300,537234899,669,669,669,669,0
|
|
20230811,154200,537234899,669,669,669,669,0
|
|
20230811,154100,537234899,669,669,669,669,0
|
|
20230811,154000,537234899,669,669,669,669,0
|
|
20230811,153900,537234899,669,669,669,669,0
|
|
20230811,153800,537234899,669,669,669,669,0
|
|
20230811,153700,537234899,669,669,669,669,0
|
|
20230811,153600,537234899,669,669,669,669,0
|
|
20230811,153500,537234899,669,669,669,669,0
|
|
20230811,153400,537234899,669,669,669,669,0
|
|
20230811,153300,537234899,669,669,669,669,0
|
|
20230811,153200,537234899,669,669,669,669,0
|
|
20230811,153100,537234899,669,669,669,669,0
|
|
20230811,153000,537234899,669,669,669,669,7755
|
|
20230811,152900,532046804,674,674,674,674,0
|
|
20230811,152800,532046804,674,674,674,674,0
|
|
20230811,152700,532046804,674,674,674,674,0
|
|
20230811,152600,532046804,674,674,674,674,0
|
|
20230811,152500,532046804,674,674,674,674,0
|
|
20230811,152400,532046804,674,674,674,674,0
|
|
20230811,152300,532046804,674,674,674,674,0
|
|
20230811,152200,532046804,674,674,674,674,0
|
|
20230811,152100,532046804,674,674,674,674,0
|
|
20230811,152000,532046804,674,674,674,674,0
|
|
20230811,151900,532046804,674,673,676,673,8859
|
|
20230811,151800,526076257,673,673,673,673,2
|
|
20230811,151700,526074911,672,673,673,672,3558
|
|
20230811,151600,523682749,673,673,673,673,0
|
|
20230811,151500,523682749,673,673,673,673,0
|
|
20230811,151400,523682749,673,672,673,672,438
|
|
20230811,151300,523388280,672,672,672,672,100
|
|
20230811,151200,523321080,670,670,670,670,3300
|
|
20230811,151100,521110080,672,671,672,671,2513
|
|
20230811,151000,519422262,671,673,673,671,382
|
|
20230811,150900,519165340,673,673,673,673,190
|
|
20230811,150800,519037470,673,671,673,670,37031
|
|
20230811,150700,494208496,672,670,672,669,12010
|
|
20230811,150600,486163776,670,671,671,670,11000
|
|
20230811,150500,478792756,670,670,670,670,17798
|
|
20230811,150400,466868096,670,672,673,670,12192
|
|
20230811,150300,458687791,672,673,673,672,1010
|
|
20230811,150200,458008071,673,672,673,672,5000
|
|
20230811,150100,454645071,672,672,672,671,6894
|
|
20230811,150000,450014059,672,670,672,670,2515
|
|
20230811,145900,448327809,673,673,673,672,4200
|
|
20230811,145800,445501409,672,671,672,670,4700
|
|
20230811,145700,442346909,671,671,671,671,4400
|
|
20230811,145600,439394509,670,670,671,670,2500
|
|
20230811,145500,437719209,671,670,671,670,1112
|
|
20230811,145400,436973269,670,670,671,670,2479
|
|
20230811,145300,435310210,671,670,671,670,500
|
|
20230811,145200,434975010,670,671,671,670,1200
|
|
20230811,145100,434170010,671,670,671,670,871
|
|
20230811,145000,433585875,671,670,671,670,3445
|
|
20230811,144900,431277376,670,670,670,670,7505
|
|
20230811,144800,426249026,671,671,671,671,0
|
|
20230811,144700,426249026,671,669,671,669,3214
|
|
20230811,144600,424093496,669,669,670,669,7707
|
|
20230811,144500,418930746,669,669,669,669,0
|
|
20230811,144400,418930746,669,669,669,669,0
|
|
20230811,144300,418930746,669,669,669,669,1
|
|
20230811,144200,418930077,667,665,667,665,3623
|
|
20230811,144100,416516251,666,664,666,663,2347
|
|
20230811,144000,414958011,663,663,663,663,167
|
|
20230811,143900,414847290,664,663,664,663,2041
|
|
20230811,143800,413494106,662,661,662,661,2385
|
|
20230811,143700,411916021,660,660,660,660,421
|
|
20230811,143600,411638161,661,662,662,661,21
|
|
20230811,143500,411624260,662,662,662,662,2504
|
|
20230811,143400,409966612,665,665,665,665,0
|
|
20230811,143300,409966612,665,663,665,663,1987
|
|
20230811,143200,408649229,664,664,664,664,1
|
|
20230811,143100,408648565,665,665,665,665,0
|
|
20230811,143000,408648565,665,665,665,665,0
|
|
20230811,142900,408648565,665,665,665,665,6
|
|
20230811,142800,408644575,662,662,662,662,0
|
|
20230811,142700,408644575,662,662,662,662,623
|
|
20230811,142600,408232149,666,666,666,666,0
|
|
20230811,142500,408232149,666,666,666,666,0
|
|
20230811,142400,408232149,666,666,666,666,0
|
|
20230811,142300,408232149,666,665,666,665,101
|
|
20230811,142200,408164980,659,659,659,659,6227
|
|
20230811,142100,404061387,659,659,659,658,2494
|
|
20230811,142000,402417843,659,659,659,659,580
|
|
20230811,141900,402035623,659,659,659,659,371
|
|
20230811,141800,401791134,659,659,659,659,322
|
|
20230811,141700,401578936,659,659,659,659,2430
|
|
20230811,141600,399977566,659,660,660,659,27578
|
|
20230811,141500,381800586,665,661,665,659,6869
|
|
20230811,141400,377272789,660,660,660,660,10472
|
|
20230811,141300,370361269,660,660,660,660,2312
|
|
20230811,141200,368835349,660,662,662,660,7218
|
|
20230811,141100,364063822,662,662,662,662,39
|
|
20230811,141000,364038004,662,662,662,662,37
|
|
20230811,140900,364013510,662,662,662,662,1036
|
|
20230811,140800,363327678,663,663,663,663,0
|
|
20230811,140700,363327678,663,663,663,663,0
|
|
20230811,140600,363327678,663,663,663,663,0
|
|
20230811,140500,363327678,663,663,663,663,0
|
|
20230811,140400,363327678,663,663,663,663,2
|
|
20230811,140300,363326352,663,663,663,663,1
|
|
20230811,140200,363325689,663,663,663,663,0
|
|
20230811,140100,363325689,663,663,663,663,0
|
|
20230811,140000,363325689,663,663,663,663,0
|
|
20230811,135900,363325689,663,663,663,663,1000
|
|
20230811,135800,362662689,662,662,662,662,0
|
|
20230811,135700,362662689,662,663,663,662,110
|
|
20230811,135600,362589859,663,663,663,663,50
|
|
20230811,135500,362556709,663,663,663,662,228
|
|
20230811,135400,362405625,663,663,663,663,601
|
|
20230811,135300,362007162,662,662,662,662,0
|
|
20230811,135200,362007162,662,662,662,662,0
|
|
20230811,135100,362007162,662,663,663,662,120
|
|
20230811,135000,361927604,663,662,663,662,1805
|
|
20230811,134900,360731476,663,668,668,662,2522
|
|
20230811,134800,359058477,670,670,670,670,0
|
|
20230811,134700,359058477,670,670,670,670,0
|
|
20230811,134600,359058477,670,670,670,670,0
|
|
20230811,134500,359058477,670,670,670,670,1
|
|
20230811,134400,359057807,663,663,663,663,4134
|
|
20230811,134300,356316965,663,663,663,663,1216
|
|
20230811,134200,355510757,663,663,663,663,831
|
|
20230811,134100,354959804,663,663,663,663,3819
|
|
20230811,134000,352427807,662,662,662,662,0
|
|
20230811,133900,352427807,662,666,666,662,36309
|
|
20230811,133800,328386806,666,666,666,666,2025
|
|
20230811,133700,327038156,666,666,666,666,10000
|
|
20230811,133600,320378156,666,666,666,666,0
|
|
20230811,133500,320378156,666,666,666,666,210
|
|
20230811,133400,320238296,666,666,666,666,0
|
|
20230811,133300,320238296,666,668,668,666,8167
|
|
20230811,133200,314798007,668,668,668,668,198
|
|
20230811,133100,314665743,668,671,671,668,13053
|
|
20230811,133000,305935435,674,674,674,674,0
|
|
20230811,132900,305935435,674,674,674,674,0
|
|
20230811,132800,305935435,674,674,674,674,1
|
|
20230811,132700,305934761,673,673,673,673,0
|
|
20230811,132600,305934761,673,673,673,673,3
|
|
20230811,132500,305932742,669,669,669,669,0
|
|
20230811,132400,305932742,669,669,669,669,3
|
|
20230811,132300,305930735,673,673,673,673,4
|
|
20230811,132200,305928043,669,669,669,669,0
|
|
20230811,132100,305928043,669,669,669,669,0
|
|
20230811,132000,305928043,669,669,669,669,0
|
|
20230811,131900,305928043,669,669,669,669,455
|
|
20230811,131800,305623648,670,670,670,670,0
|
|
20230811,131700,305623648,670,670,670,670,0
|
|
20230811,131600,305623648,670,670,670,670,0
|
|
20230811,131500,305623648,670,670,670,670,0
|
|
20230811,131400,305623648,670,670,670,670,0
|
|
20230811,131300,305623648,670,670,670,670,177
|
|
20230811,131200,305505058,670,670,670,670,80
|
|
20230811,131100,305451458,670,670,670,670,1604
|
|
20230811,131000,304376778,670,670,670,670,570
|
|
20230811,130900,303994878,670,670,670,670,544
|
|
20230811,130800,303630398,670,670,670,670,3282
|
|
20230811,130700,301431458,674,674,674,674,0
|
|
20230811,130600,301431458,674,674,674,674,0
|
|
20230811,130500,301431458,674,674,674,674,0
|
|
20230811,130400,301431458,674,674,674,674,10
|
|
20230811,130300,301424718,674,674,674,674,0
|
|
20230811,130200,301424718,674,674,674,674,0
|
|
20230811,130100,301424718,674,674,674,674,0
|
|
20230811,130000,301424718,674,674,674,674,0
|
|
20230811,125900,301424718,674,674,674,674,0
|
|
20230811,125800,301424718,674,674,674,674,0
|
|
20230811,125700,301424718,674,674,674,674,0
|
|
20230811,125600,301424718,674,674,674,674,74
|
|
20230811,125500,301374842,674,674,674,674,0
|
|
20230811,125400,301374842,674,674,674,674,1
|
|
20230811,125300,301374168,670,670,670,670,0
|
|
20230811,125200,301374168,670,670,670,670,0
|
|
20230811,125100,301374168,670,670,670,670,0
|
|
20230811,125000,301374168,670,670,670,670,200
|
|
20230811,124900,301240168,669,672,672,669,5000
|
|
20230811,124800,297887277,672,673,673,672,5596
|
|
20230811,124700,294124365,673,673,673,673,0
|
|
20230811,124600,294124365,673,673,673,673,0
|
|
20230811,124500,294124365,673,673,673,673,0
|
|
20230811,124400,294124365,673,672,673,672,500
|
|
20230811,124300,293788329,672,672,672,672,0
|
|
20230811,124200,293788329,672,672,672,672,27
|
|
20230811,124100,293770185,672,672,672,672,0
|
|
20230811,124000,293770185,672,672,672,672,9
|
|
20230811,123900,293764137,672,672,672,672,0
|
|
20230811,123800,293764137,672,672,672,672,0
|
|
20230811,123700,293764137,672,672,672,672,0
|
|
20230811,123600,293764137,672,672,672,672,0
|
|
20230811,123500,293764137,672,672,672,672,51
|
|
20230811,123400,293729865,672,672,672,672,165
|
|
20230811,123300,293618985,672,672,672,672,12
|
|
20230811,123200,293610921,672,672,672,672,2
|
|
20230811,123100,293609577,672,672,672,672,0
|
|
20230811,123000,293609577,672,672,672,672,0
|
|
20230811,122900,293609577,672,672,672,672,967
|
|
20230811,122800,292959753,672,672,672,672,0
|
|
20230811,122700,292959753,672,672,672,672,0
|
|
20230811,122600,292959753,672,672,672,672,1
|
|
20230811,122500,292959081,670,670,670,670,0
|
|
20230811,122400,292959081,670,670,670,670,0
|
|
20230811,122300,292959081,670,670,670,670,200
|
|
20230811,122200,292825081,670,670,672,670,3
|
|
20230811,122100,292823069,672,670,672,670,402
|
|
20230811,122000,292553727,669,669,670,669,11
|
|
20230811,121900,292546361,670,670,670,670,10
|
|
20230811,121800,292539661,670,670,670,670,0
|
|
20230811,121700,292539661,670,670,670,670,128
|
|
20230811,121600,292453901,670,670,670,670,658
|
|
20230811,121500,292013041,670,670,670,670,0
|
|
20230811,121400,292013041,670,670,670,670,0
|
|
20230811,121300,292013041,670,670,670,670,1179
|
|
20230811,121200,291223111,670,670,670,670,321
|
|
20230811,121100,291008041,673,673,673,673,10
|
|
20230811,121000,291001311,673,673,673,673,0
|
|
20230811,120900,291001311,673,673,673,673,0
|
|
20230811,120800,291001311,673,673,673,673,100
|
|
20230811,120700,290934011,674,674,674,674,0
|
|
20230811,120600,290934011,674,674,674,674,0
|
|
20230811,120500,290934011,674,674,674,674,455
|
|
20230811,120400,290627341,674,674,674,674,0
|
|
20230811,120300,290627341,674,674,674,674,0
|
|
20230811,120200,290627341,674,674,674,674,0
|
|
20230811,120100,290627341,674,674,674,674,0
|
|
20230811,120000,290627341,674,674,674,674,669
|
|
20230811,115900,290176435,674,674,674,674,0
|
|
20230811,115800,290176435,674,674,674,674,15
|
|
20230811,115700,290166325,674,674,674,674,0
|
|
20230811,115600,290166325,674,674,674,674,0
|
|
20230811,115500,290166325,674,674,674,674,0
|
|
20230811,115400,290166325,674,674,674,674,0
|
|
20230811,115300,290166325,674,674,674,674,0
|
|
20230811,115200,290166325,674,674,674,674,0
|
|
20230811,115100,290166325,674,674,674,674,0
|
|
20230811,115000,290166325,674,674,674,674,603
|
|
20230811,114900,289759903,674,674,674,674,32
|
|
20230811,114800,289738335,674,674,674,674,5
|
|
20230811,114700,289734965,669,669,669,669,0
|
|
20230811,114600,289734965,669,669,669,669,0
|
|
20230811,114500,289734965,669,669,669,669,0
|
|
20230811,114400,289734965,669,669,669,669,0
|
|
20230811,114300,289734965,669,669,669,669,0
|
|
20230811,114200,289734965,669,669,669,669,0
|
|
20230811,114100,289734965,669,669,669,669,200
|
|
20230811,114000,289601165,669,669,669,669,0
|
|
20230811,113900,289601165,669,669,669,669,0
|
|
20230811,113800,289601165,669,669,669,669,3000
|
|
20230811,113700,287594165,674,674,674,674,0
|
|
20230811,113600,287594165,674,671,674,671,1498
|
|
20230811,113500,286585257,669,669,669,669,0
|
|
20230811,113400,286585257,669,669,669,669,2000
|
|
20230811,113300,285247257,669,669,669,669,0
|
|
20230811,113200,285247257,669,669,669,669,77
|
|
20230811,113100,285195744,669,669,669,669,0
|
|
20230811,113000,285195744,669,669,669,669,0
|
|
20230811,112900,285195744,669,669,669,669,0
|
|
20230811,112800,285195744,669,669,669,669,323
|
|
20230811,112700,284979657,669,669,669,669,0
|
|
20230811,112600,284979657,669,669,669,669,0
|
|
20230811,112500,284979657,669,669,669,669,0
|
|
20230811,112400,284979657,669,669,669,669,0
|
|
20230811,112300,284979657,669,669,669,669,0
|
|
20230811,112200,284979657,669,670,670,669,1200
|
|
20230811,112100,284176657,670,674,674,670,157
|
|
20230811,112000,284071447,668,668,668,668,35
|
|
20230811,111900,284048067,670,670,670,670,3848
|
|
20230811,111800,281469907,670,674,675,670,15197
|
|
20230811,111700,271265446,673,672,673,672,429
|
|
20230811,111600,270977020,672,672,672,672,0
|
|
20230811,111500,270977020,672,672,672,672,0
|
|
20230811,111400,270977020,672,672,672,672,0
|
|
20230811,111300,270977020,672,672,672,672,0
|
|
20230811,111200,270977020,672,672,672,672,0
|
|
20230811,111100,270977020,672,672,672,672,0
|
|
20230811,111000,270977020,672,672,672,672,0
|
|
20230811,110900,270977020,672,672,672,672,0
|
|
20230811,110800,270977020,672,672,672,672,13
|
|
20230811,110700,270968284,672,672,672,672,60
|
|
20230811,110600,270927964,672,672,672,672,305
|
|
20230811,110500,270723004,672,672,672,672,1346
|
|
20230811,110400,269818492,672,672,673,672,1297
|
|
20230811,110300,268946815,672,672,673,672,304
|
|
20230811,110200,268742439,670,672,672,670,5183
|
|
20230811,110100,265269463,670,670,670,670,150
|
|
20230811,110000,265168963,673,673,673,673,0
|
|
20230811,105900,265168963,673,673,673,673,0
|
|
20230811,105800,265168963,673,673,673,673,0
|
|
20230811,105700,265168963,673,673,673,673,0
|
|
20230811,105600,265168963,673,673,673,673,0
|
|
20230811,105500,265168963,673,667,673,667,3461
|
|
20230811,105400,262845816,661,667,667,661,1555
|
|
20230811,105300,261812763,671,671,671,671,0
|
|
20230811,105200,261812763,671,671,671,671,0
|
|
20230811,105100,261812763,671,671,671,671,0
|
|
20230811,105000,261812763,671,671,671,671,1210
|
|
20230811,104900,261000853,671,671,671,671,0
|
|
20230811,104800,261000853,671,669,671,669,30
|
|
20230811,104700,260980732,666,666,666,666,0
|
|
20230811,104600,260980732,666,666,666,666,0
|
|
20230811,104500,260980732,666,666,666,666,0
|
|
20230811,104400,260980732,666,671,671,666,80
|
|
20230811,104300,260927447,675,675,675,675,0
|
|
20230811,104200,260927447,675,665,675,665,1305
|
|
20230811,104100,260059572,677,665,677,665,3007
|
|
20230811,104000,258033401,665,665,665,665,22
|
|
20230811,103900,258018771,665,665,665,665,0
|
|
20230811,103800,258018771,665,665,665,665,1
|
|
20230811,103700,258018106,665,665,665,665,50
|
|
20230811,103600,257984856,665,665,665,665,1
|
|
20230811,103500,257984191,659,659,659,659,1
|
|
20230811,103400,257983532,658,662,662,658,9824
|
|
20230811,103300,251515328,665,665,665,665,0
|
|
20230811,103200,251515328,665,665,665,665,30
|
|
20230811,103100,251495378,665,665,665,665,0
|
|
20230811,103000,251495378,665,665,665,665,5
|
|
20230811,102900,251492053,663,663,663,663,1500
|
|
20230811,102800,250497553,663,663,663,663,0
|
|
20230811,102700,250497553,663,666,666,663,1001
|
|
20230811,102600,249831893,665,665,665,665,3
|
|
20230811,102500,249829898,665,665,665,665,3
|
|
20230811,102400,249827903,665,666,666,665,85
|
|
20230811,102300,249771296,665,665,665,665,0
|
|
20230811,102200,249771296,665,665,665,665,1
|
|
20230811,102100,249770631,666,665,666,665,20
|
|
20230811,102000,249757312,665,665,665,665,0
|
|
20230811,101900,249757312,665,665,665,665,47
|
|
20230811,101800,249726057,664,665,665,664,1298
|
|
20230811,101700,248863835,666,666,666,666,0
|
|
20230811,101600,248863835,666,666,666,666,0
|
|
20230811,101500,248863835,666,666,666,666,0
|
|
20230811,101400,248863835,666,666,666,666,0
|
|
20230811,101300,248863835,666,666,666,666,109
|
|
20230811,101200,248791241,666,665,666,665,610
|
|
20230811,101100,248384982,658,658,658,658,0
|
|
20230811,101000,248384982,658,659,666,658,50602
|
|
20230811,100900,215086637,658,663,663,658,40000
|
|
20230811,100800,188678529,663,663,663,663,61
|
|
20230811,100700,188638086,663,663,663,663,0
|
|
20230811,100600,188638086,663,664,664,663,19
|
|
20230811,100500,188625488,664,664,664,664,0
|
|
20230811,100400,188625488,664,664,664,664,0
|
|
20230811,100300,188625488,664,664,665,664,621
|
|
20230811,100200,188213141,667,667,667,667,0
|
|
20230811,100100,188213141,667,667,667,667,754
|
|
20230811,100000,187710223,667,667,667,667,200
|
|
20230811,095900,187576823,670,670,670,670,2
|
|
20230811,095800,187575483,670,669,670,669,1096
|
|
20230811,095700,186841189,668,670,670,667,68
|
|
20230811,095600,186795669,670,670,670,670,370
|
|
20230811,095500,186547769,674,674,674,674,1074
|
|
20230811,095400,185823893,662,672,672,662,9028
|
|
20230811,095300,179817110,672,672,672,672,1000
|
|
20230811,095200,179145110,675,677,681,675,8090
|
|
20230811,095100,173662023,682,682,682,682,0
|
|
20230811,095000,173662023,682,682,682,682,0
|
|
20230811,094900,173662023,682,674,682,674,4622
|
|
20230811,094800,170511681,671,674,682,671,7467
|
|
20230811,094700,165495664,675,665,683,665,20062
|
|
20230811,094600,151985398,665,663,665,663,233
|
|
20230811,094500,151830748,658,664,664,658,29363
|
|
20230811,094400,132503963,658,664,664,658,20001
|
|
20230811,094300,119339865,658,660,660,658,30000
|
|
20230811,094200,99598474,665,659,665,658,20014
|
|
20230811,094100,86428782,665,666,667,659,20021
|
|
20230811,094000,73221972,661,672,672,661,12192
|
|
20230811,093900,65135253,669,669,669,669,1085
|
|
20230811,093800,64409388,669,669,669,669,100
|
|
20230811,093700,64342488,671,671,672,671,1801
|
|
20230811,093600,63133661,672,672,672,672,445
|
|
20230811,093500,62834621,670,669,670,669,849
|
|
20230811,093400,62265870,672,672,672,672,1
|
|
20230811,093300,62265198,673,673,673,673,666
|
|
20230811,093200,61816980,674,674,674,674,0
|
|
20230811,093100,61816980,674,674,674,674,0
|
|
20230811,093000,61816980,674,674,674,674,0
|
|
20230811,092900,61816980,674,674,674,669,317
|
|
20230811,092800,61604772,674,674,674,674,8
|
|
20230811,092700,61599380,674,670,674,670,28
|
|
20230811,092600,61580616,670,671,671,670,453
|
|
20230811,092500,61277097,670,670,670,670,307
|
|
20230811,092400,61071407,669,672,672,669,6447
|
|
20230811,092300,56745600,675,669,675,669,1943
|
|
20230811,092200,55438088,669,673,673,669,8549
|
|
20230811,092100,49710192,673,673,673,673,1
|
|
20230811,092000,49709519,665,666,673,665,7634
|
|
20230811,091900,44630143,662,668,668,654,36391
|
|
20230811,091800,20669195,672,672,672,672,0
|
|
20230811,091700,20669195,672,672,672,672,110
|
|
20230811,091600,20595275,672,672,672,672,0
|
|
20230811,091500,20595275,672,672,673,672,281
|
|
20230811,091400,20406384,672,672,674,671,4412
|
|
20230811,091300,17443515,671,672,672,671,174
|
|
20230811,091200,17326687,673,669,673,669,4953
|
|
20230811,091100,14004437,667,666,667,666,1371
|
|
20230811,091000,13090180,666,667,667,666,1496
|
|
20230811,090900,12092401,668,663,668,663,1061
|
|
20230811,090800,11386475,665,663,665,663,4745
|
|
20230811,090700,8239286,663,660,663,658,2855
|
|
20230811,090600,6359393,660,660,660,660,0
|
|
20230811,090500,6359393,660,660,660,660,10
|
|
20230811,090400,6352793,650,660,660,650,7228
|
|
20230811,090300,1634654,661,661,661,661,765
|
|
20230811,090200,1128989,663,661,663,661,6
|
|
20230811,090100,1125021,661,663,663,661,1018
|
|
20230811,090000,450177,663,663,663,663,679
|