584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,184100,102004457,575,575,575,575,1510
|
|
20230811,184000,102004457,575,575,575,575,0
|
|
20230811,183900,102004457,575,575,575,575,0
|
|
20230811,183800,102004457,575,575,575,575,0
|
|
20230811,183700,102004457,575,575,575,575,0
|
|
20230811,183600,102004457,575,575,575,575,0
|
|
20230811,183500,102004457,575,575,575,575,0
|
|
20230811,183400,102004457,575,575,575,575,0
|
|
20230811,183300,102004457,575,575,575,575,0
|
|
20230811,183200,102004457,575,575,575,575,0
|
|
20230811,183100,102004457,575,575,575,575,0
|
|
20230811,183000,102004457,575,575,575,575,0
|
|
20230811,182900,102004457,575,575,575,575,0
|
|
20230811,182800,102004457,575,575,575,575,0
|
|
20230811,182700,102004457,575,575,575,575,0
|
|
20230811,182600,102004457,575,575,575,575,0
|
|
20230811,182500,102004457,575,575,575,575,0
|
|
20230811,182400,102004457,575,575,575,575,0
|
|
20230811,182300,102004457,575,575,575,575,0
|
|
20230811,182200,102004457,575,575,575,575,0
|
|
20230811,182100,102004457,575,575,575,575,0
|
|
20230811,182000,102004457,575,575,575,575,0
|
|
20230811,181900,102004457,575,575,575,575,0
|
|
20230811,181800,102004457,575,575,575,575,0
|
|
20230811,181700,102004457,575,575,575,575,0
|
|
20230811,181600,102004457,575,575,575,575,0
|
|
20230811,181500,102004457,575,575,575,575,0
|
|
20230811,181400,102004457,575,575,575,575,0
|
|
20230811,181300,102004457,575,575,575,575,0
|
|
20230811,181200,102004457,575,575,575,575,0
|
|
20230811,181100,102004457,575,575,575,575,1510
|
|
20230811,181000,102004457,575,575,575,575,0
|
|
20230811,180900,102004457,575,575,575,575,0
|
|
20230811,180800,102004457,575,575,575,575,0
|
|
20230811,180700,102004457,575,575,575,575,0
|
|
20230811,180600,102004457,575,575,575,575,0
|
|
20230811,180500,102004457,575,575,575,575,0
|
|
20230811,180400,102004457,575,575,575,575,0
|
|
20230811,180300,102004457,575,575,575,575,0
|
|
20230811,180200,102004457,575,575,575,575,0
|
|
20230811,180100,102004457,575,575,575,575,0
|
|
20230811,180000,102004457,575,575,575,575,0
|
|
20230811,175900,102004457,575,575,575,575,0
|
|
20230811,175800,102004457,575,575,575,575,0
|
|
20230811,175700,102004457,575,575,575,575,0
|
|
20230811,175600,102004457,575,575,575,575,0
|
|
20230811,175500,102004457,575,575,575,575,0
|
|
20230811,175400,102004457,575,575,575,575,0
|
|
20230811,175300,102004457,575,575,575,575,0
|
|
20230811,175200,102004457,575,575,575,575,0
|
|
20230811,175100,102004457,575,575,575,575,0
|
|
20230811,175000,102004457,575,575,575,575,0
|
|
20230811,174900,102004457,575,575,575,575,0
|
|
20230811,174800,102004457,575,575,575,575,0
|
|
20230811,174700,102004457,575,575,575,575,0
|
|
20230811,174600,102004457,575,575,575,575,0
|
|
20230811,174500,102004457,575,575,575,575,0
|
|
20230811,174400,102004457,575,575,575,575,0
|
|
20230811,174300,102004457,575,575,575,575,0
|
|
20230811,174200,102004457,575,575,575,575,0
|
|
20230811,174100,102004457,575,575,575,575,1510
|
|
20230811,174000,102004457,575,575,575,575,0
|
|
20230811,173900,102004457,575,575,575,575,0
|
|
20230811,173800,102004457,575,575,575,575,0
|
|
20230811,173700,102004457,575,575,575,575,0
|
|
20230811,173600,102004457,575,575,575,575,0
|
|
20230811,173500,102004457,575,575,575,575,0
|
|
20230811,173400,102004457,575,575,575,575,0
|
|
20230811,173300,102004457,575,575,575,575,0
|
|
20230811,173200,102004457,575,575,575,575,0
|
|
20230811,173100,102004457,575,575,575,575,0
|
|
20230811,173000,102004457,575,575,575,575,0
|
|
20230811,172900,102004457,575,575,575,575,0
|
|
20230811,172800,102004457,575,575,575,575,0
|
|
20230811,172700,102004457,575,575,575,575,0
|
|
20230811,172600,102004457,575,575,575,575,0
|
|
20230811,172500,102004457,575,575,575,575,0
|
|
20230811,172400,102004457,575,575,575,575,0
|
|
20230811,172300,102004457,575,575,575,575,0
|
|
20230811,172200,102004457,575,575,575,575,0
|
|
20230811,172100,102004457,575,575,575,575,0
|
|
20230811,172000,102004457,575,575,575,575,0
|
|
20230811,171900,102004457,575,575,575,575,0
|
|
20230811,171800,102004457,575,575,575,575,0
|
|
20230811,171700,102004457,575,575,575,575,0
|
|
20230811,171600,102004457,575,575,575,575,0
|
|
20230811,171500,102004457,575,575,575,575,0
|
|
20230811,171400,102004457,575,575,575,575,0
|
|
20230811,171300,102004457,575,575,575,575,0
|
|
20230811,171200,102004457,575,575,575,575,0
|
|
20230811,171100,102004457,575,575,575,575,1510
|
|
20230811,171000,102004457,575,575,575,575,0
|
|
20230811,170900,102004457,575,575,575,575,0
|
|
20230811,170800,102004457,575,575,575,575,0
|
|
20230811,170700,102004457,575,575,575,575,0
|
|
20230811,170600,102004457,575,575,575,575,0
|
|
20230811,170500,102004457,575,575,575,575,0
|
|
20230811,170400,102004457,575,575,575,575,0
|
|
20230811,170300,102004457,575,575,575,575,0
|
|
20230811,170200,102004457,575,575,575,575,0
|
|
20230811,170100,102004457,575,575,575,575,0
|
|
20230811,170000,102004457,575,575,575,575,0
|
|
20230811,165900,102004457,575,575,575,575,0
|
|
20230811,165800,102004457,575,575,575,575,0
|
|
20230811,165700,102004457,575,575,575,575,0
|
|
20230811,165600,102004457,575,575,575,575,0
|
|
20230811,165500,102004457,575,575,575,575,0
|
|
20230811,165400,102004457,575,575,575,575,0
|
|
20230811,165300,102004457,575,575,575,575,0
|
|
20230811,165200,102004457,575,575,575,575,0
|
|
20230811,165100,102004457,575,575,575,575,0
|
|
20230811,165000,102004457,575,575,575,575,0
|
|
20230811,164900,102004457,575,575,575,575,0
|
|
20230811,164800,102004457,575,575,575,575,0
|
|
20230811,164700,102004457,575,575,575,575,0
|
|
20230811,164600,102004457,575,575,575,575,0
|
|
20230811,164500,102004457,575,575,575,575,0
|
|
20230811,164400,102004457,575,575,575,575,0
|
|
20230811,164300,102004457,575,575,575,575,0
|
|
20230811,164200,102004457,575,575,575,575,0
|
|
20230811,164100,102004457,575,575,575,575,1510
|
|
20230811,164000,102004457,575,575,575,575,0
|
|
20230811,163900,102004457,575,575,575,575,0
|
|
20230811,163800,102004457,575,575,575,575,0
|
|
20230811,163700,102004457,575,575,575,575,0
|
|
20230811,163600,102004457,575,575,575,575,0
|
|
20230811,163500,102004457,575,575,575,575,0
|
|
20230811,163400,102004457,575,575,575,575,0
|
|
20230811,163300,102004457,575,575,575,575,0
|
|
20230811,163200,102004457,575,575,575,575,0
|
|
20230811,163100,102004457,575,575,575,575,0
|
|
20230811,163000,102004457,575,575,575,575,0
|
|
20230811,162900,102004457,575,575,575,575,0
|
|
20230811,162800,102004457,575,575,575,575,0
|
|
20230811,162700,102004457,575,575,575,575,0
|
|
20230811,162600,102004457,575,575,575,575,0
|
|
20230811,162500,102004457,575,575,575,575,0
|
|
20230811,162400,102004457,575,575,575,575,0
|
|
20230811,162300,102004457,575,575,575,575,0
|
|
20230811,162200,102004457,575,575,575,575,0
|
|
20230811,162100,102004457,575,575,575,575,0
|
|
20230811,162000,102004457,575,575,575,575,0
|
|
20230811,161900,102004457,575,575,575,575,0
|
|
20230811,161800,102004457,575,575,575,575,0
|
|
20230811,161700,102004457,575,575,575,575,0
|
|
20230811,161600,102004457,575,575,575,575,0
|
|
20230811,161500,102004457,575,575,575,575,0
|
|
20230811,161400,102004457,575,575,575,575,0
|
|
20230811,161300,102004457,575,575,575,575,0
|
|
20230811,161200,102004457,575,575,575,575,0
|
|
20230811,161100,102004457,575,575,575,575,1510
|
|
20230811,161000,102004457,575,575,575,575,0
|
|
20230811,160900,102004457,575,575,575,575,0
|
|
20230811,160800,102004457,575,575,575,575,0
|
|
20230811,160700,102004457,575,575,575,575,0
|
|
20230811,160600,102004457,575,575,575,575,0
|
|
20230811,160500,102004457,575,575,575,575,0
|
|
20230811,160400,102004457,575,575,575,575,0
|
|
20230811,160300,102004457,575,575,575,575,0
|
|
20230811,160200,102004457,575,575,575,575,0
|
|
20230811,160100,102004457,575,575,575,575,0
|
|
20230811,160000,102004457,575,575,575,575,0
|
|
20230811,155900,102004457,575,575,575,575,0
|
|
20230811,155800,102004457,575,575,575,575,0
|
|
20230811,155700,102004457,575,575,575,575,0
|
|
20230811,155600,102004457,575,575,575,575,0
|
|
20230811,155500,102004457,575,575,575,575,0
|
|
20230811,155400,102004457,575,575,575,575,0
|
|
20230811,155300,102004457,575,575,575,575,0
|
|
20230811,155200,102004457,575,575,575,575,0
|
|
20230811,155100,102004457,575,575,575,575,0
|
|
20230811,155000,102004457,575,575,575,575,0
|
|
20230811,154900,102004457,575,575,575,575,0
|
|
20230811,154800,102004457,575,575,575,575,0
|
|
20230811,154700,102004457,575,575,575,575,0
|
|
20230811,154600,102004457,575,575,575,575,0
|
|
20230811,154500,102004457,575,575,575,575,0
|
|
20230811,154400,102004457,575,575,575,575,0
|
|
20230811,154300,102004457,575,575,575,575,0
|
|
20230811,154200,102004457,575,575,575,575,0
|
|
20230811,154100,102004457,575,575,575,575,1510
|
|
20230811,154000,102004457,575,575,575,575,0
|
|
20230811,153900,102004457,575,575,575,575,0
|
|
20230811,153800,102004457,575,575,575,575,0
|
|
20230811,153700,102004457,575,575,575,575,0
|
|
20230811,153600,102004457,575,575,575,575,0
|
|
20230811,153500,102004457,575,575,575,575,0
|
|
20230811,153400,102004457,575,575,575,575,0
|
|
20230811,153300,102004457,575,575,575,575,0
|
|
20230811,153200,102004457,575,575,575,575,0
|
|
20230811,153100,102004457,575,575,575,575,0
|
|
20230811,153000,102004457,575,575,575,575,1510
|
|
20230811,152900,101136207,573,573,573,573,0
|
|
20230811,152800,101136207,573,573,573,573,0
|
|
20230811,152700,101136207,573,573,573,573,0
|
|
20230811,152600,101136207,573,573,573,573,0
|
|
20230811,152500,101136207,573,573,573,573,0
|
|
20230811,152400,101136207,573,573,573,573,0
|
|
20230811,152300,101136207,573,573,573,573,0
|
|
20230811,152200,101136207,573,573,573,573,0
|
|
20230811,152100,101136207,573,573,573,573,0
|
|
20230811,152000,101136207,573,573,573,573,0
|
|
20230811,151900,101136207,573,572,573,572,1729
|
|
20230811,151800,100146829,572,572,572,572,35
|
|
20230811,151700,100126809,572,572,572,572,0
|
|
20230811,151600,100126809,572,572,572,572,8
|
|
20230811,151500,100122233,572,572,572,572,0
|
|
20230811,151400,100122233,572,572,572,572,30
|
|
20230811,151300,100105073,572,572,572,572,0
|
|
20230811,151200,100105073,572,572,572,572,0
|
|
20230811,151100,100105073,572,572,572,572,10
|
|
20230811,151000,100099353,571,571,571,571,0
|
|
20230811,150900,100099353,571,571,571,571,1545
|
|
20230811,150800,99217158,571,571,571,571,0
|
|
20230811,150700,99217158,571,571,571,571,0
|
|
20230811,150600,99217158,571,571,571,571,0
|
|
20230811,150500,99217158,571,571,571,571,0
|
|
20230811,150400,99217158,571,572,572,571,1485
|
|
20230811,150300,98368223,573,573,573,573,0
|
|
20230811,150200,98368223,573,573,573,573,2
|
|
20230811,150100,98367077,571,571,571,571,0
|
|
20230811,150000,98367077,571,571,571,571,0
|
|
20230811,145900,98367077,571,571,571,571,0
|
|
20230811,145800,98367077,571,571,571,571,0
|
|
20230811,145700,98367077,571,571,571,571,0
|
|
20230811,145600,98367077,571,571,571,571,0
|
|
20230811,145500,98367077,571,571,571,571,0
|
|
20230811,145400,98367077,571,571,571,571,0
|
|
20230811,145300,98367077,571,571,571,571,53
|
|
20230811,145200,98336814,570,570,570,570,0
|
|
20230811,145100,98336814,570,570,570,570,0
|
|
20230811,145000,98336814,570,570,570,570,0
|
|
20230811,144900,98336814,570,570,570,570,1
|
|
20230811,144800,98336244,571,571,571,571,0
|
|
20230811,144700,98336244,571,571,571,571,4
|
|
20230811,144600,98333960,571,571,571,571,99
|
|
20230811,144500,98277431,571,571,571,571,3
|
|
20230811,144400,98275718,571,571,571,571,0
|
|
20230811,144300,98275718,571,571,571,571,0
|
|
20230811,144200,98275718,571,571,571,571,0
|
|
20230811,144100,98275718,571,571,571,571,0
|
|
20230811,144000,98275718,571,571,571,571,1
|
|
20230811,143900,98275147,570,570,570,570,0
|
|
20230811,143800,98275147,570,570,570,570,100
|
|
20230811,143700,98218147,570,570,570,570,100
|
|
20230811,143600,98161147,571,571,571,571,0
|
|
20230811,143500,98161147,571,571,571,571,70
|
|
20230811,143400,98121177,571,570,571,570,886
|
|
20230811,143300,97616127,571,571,571,571,3
|
|
20230811,143200,97614414,571,571,571,571,0
|
|
20230811,143100,97614414,571,571,571,571,0
|
|
20230811,143000,97614414,571,571,571,571,0
|
|
20230811,142900,97614414,571,571,571,571,0
|
|
20230811,142800,97614414,571,571,571,571,0
|
|
20230811,142700,97614414,571,571,571,571,1
|
|
20230811,142600,97613843,571,571,571,571,0
|
|
20230811,142500,97613843,571,571,571,571,77
|
|
20230811,142400,97569876,570,570,570,570,0
|
|
20230811,142300,97569876,570,570,570,570,0
|
|
20230811,142200,97569876,570,572,572,570,3042
|
|
20230811,142100,95835127,573,573,573,573,4
|
|
20230811,142000,95832835,573,573,573,573,0
|
|
20230811,141900,95832835,573,573,573,573,183
|
|
20230811,141800,95727976,572,572,572,572,0
|
|
20230811,141700,95727976,572,572,572,572,0
|
|
20230811,141600,95727976,572,572,572,572,0
|
|
20230811,141500,95727976,572,572,572,572,0
|
|
20230811,141400,95727976,572,572,572,572,0
|
|
20230811,141300,95727976,572,572,572,572,45
|
|
20230811,141200,95702236,571,571,571,571,100
|
|
20230811,141100,95645136,571,573,573,571,67
|
|
20230811,141000,95606823,574,574,574,574,3
|
|
20230811,140900,95605101,574,574,574,574,1
|
|
20230811,140800,95604527,575,575,575,575,20
|
|
20230811,140700,95593027,575,575,575,575,0
|
|
20230811,140600,95593027,575,575,575,575,0
|
|
20230811,140500,95593027,575,575,575,575,0
|
|
20230811,140400,95593027,575,575,575,575,6
|
|
20230811,140300,95589577,576,576,576,576,0
|
|
20230811,140200,95589577,576,576,576,576,0
|
|
20230811,140100,95589577,576,576,576,576,0
|
|
20230811,140000,95589577,576,576,576,576,0
|
|
20230811,135900,95589577,576,576,576,576,0
|
|
20230811,135800,95589577,576,576,576,576,1000
|
|
20230811,135700,95013577,576,576,576,576,0
|
|
20230811,135600,95013577,576,576,576,576,0
|
|
20230811,135500,95013577,576,576,576,576,0
|
|
20230811,135400,95013577,576,576,576,576,0
|
|
20230811,135300,95013577,576,576,576,576,2
|
|
20230811,135200,95012425,574,574,574,574,0
|
|
20230811,135100,95012425,574,574,574,574,0
|
|
20230811,135000,95012425,574,574,574,574,0
|
|
20230811,134900,95012425,574,574,574,574,206
|
|
20230811,134800,94894181,574,574,574,574,0
|
|
20230811,134700,94894181,574,574,574,574,0
|
|
20230811,134600,94894181,574,574,574,574,0
|
|
20230811,134500,94894181,574,574,574,574,0
|
|
20230811,134400,94894181,574,574,574,574,0
|
|
20230811,134300,94894181,574,574,574,574,4355
|
|
20230811,134200,92394411,574,574,574,574,0
|
|
20230811,134100,92394411,574,574,574,574,0
|
|
20230811,134000,92394411,574,574,574,574,0
|
|
20230811,133900,92394411,574,574,574,574,0
|
|
20230811,133800,92394411,574,574,574,574,0
|
|
20230811,133700,92394411,574,574,574,574,0
|
|
20230811,133600,92394411,574,574,574,574,261
|
|
20230811,133500,92244597,573,573,573,573,0
|
|
20230811,133400,92244597,573,573,573,573,0
|
|
20230811,133300,92244597,573,573,573,573,0
|
|
20230811,133200,92244597,573,573,573,573,0
|
|
20230811,133100,92244597,573,573,573,573,0
|
|
20230811,133000,92244597,573,573,573,573,1
|
|
20230811,132900,92244024,573,573,573,573,0
|
|
20230811,132800,92244024,573,574,574,573,43
|
|
20230811,132700,92219384,574,574,574,574,80
|
|
20230811,132600,92173464,574,574,574,574,1037
|
|
20230811,132500,91578226,574,574,574,574,0
|
|
20230811,132400,91578226,574,574,574,574,23
|
|
20230811,132300,91565024,574,574,574,574,26
|
|
20230811,132200,91550100,574,575,575,574,622
|
|
20230811,132100,91192475,575,575,575,575,103
|
|
20230811,132000,91133250,574,574,574,574,0
|
|
20230811,131900,91133250,574,574,574,574,0
|
|
20230811,131800,91133250,574,574,574,574,0
|
|
20230811,131700,91133250,574,574,574,574,0
|
|
20230811,131600,91133250,574,574,574,574,0
|
|
20230811,131500,91133250,574,574,574,574,0
|
|
20230811,131400,91133250,574,574,574,574,0
|
|
20230811,131300,91133250,574,574,574,574,0
|
|
20230811,131200,91133250,574,574,574,574,0
|
|
20230811,131100,91133250,574,574,574,574,0
|
|
20230811,131000,91133250,574,574,574,574,0
|
|
20230811,130900,91133250,574,574,574,574,0
|
|
20230811,130800,91133250,574,574,574,574,0
|
|
20230811,130700,91133250,574,574,574,574,0
|
|
20230811,130600,91133250,574,574,574,574,0
|
|
20230811,130500,91133250,574,574,574,574,0
|
|
20230811,130400,91133250,574,574,574,574,0
|
|
20230811,130300,91133250,574,574,574,574,0
|
|
20230811,130200,91133250,574,574,574,574,20
|
|
20230811,130100,91121770,576,576,576,576,0
|
|
20230811,130000,91121770,576,575,576,575,15
|
|
20230811,125900,91113131,576,576,576,576,0
|
|
20230811,125800,91113131,576,574,576,574,10
|
|
20230811,125700,91107389,574,574,575,574,1858
|
|
20230811,125600,90040895,574,574,574,574,0
|
|
20230811,125500,90040895,574,574,574,574,1
|
|
20230811,125400,90040321,571,571,571,571,0
|
|
20230811,125300,90040321,571,571,571,571,0
|
|
20230811,125200,90040321,571,572,572,571,100
|
|
20230811,125100,89983220,572,572,572,572,50
|
|
20230811,125000,89954620,571,571,571,571,0
|
|
20230811,124900,89954620,571,571,571,571,0
|
|
20230811,124800,89954620,571,571,571,571,0
|
|
20230811,124700,89954620,571,571,571,571,0
|
|
20230811,124600,89954620,571,571,571,571,42
|
|
20230811,124500,89930638,571,571,571,571,0
|
|
20230811,124400,89930638,571,571,571,571,0
|
|
20230811,124300,89930638,571,571,571,571,1
|
|
20230811,124200,89930067,570,572,572,570,517
|
|
20230811,124100,89634831,573,573,573,573,0
|
|
20230811,124000,89634831,573,573,573,573,1
|
|
20230811,123900,89634258,573,573,573,573,346
|
|
20230811,123800,89436000,573,571,573,571,4443
|
|
20230811,123700,86890813,571,572,573,571,14733
|
|
20230811,123600,78469822,573,573,573,573,2086
|
|
20230811,123500,77274544,573,573,573,573,0
|
|
20230811,123400,77274544,573,573,573,573,0
|
|
20230811,123300,77274544,573,573,573,573,39
|
|
20230811,123200,77252197,573,573,573,573,0
|
|
20230811,123100,77252197,573,573,573,573,0
|
|
20230811,123000,77252197,573,573,573,573,0
|
|
20230811,122900,77252197,573,573,573,573,0
|
|
20230811,122800,77252197,573,573,573,573,0
|
|
20230811,122700,77252197,573,573,573,573,0
|
|
20230811,122600,77252197,573,573,573,573,0
|
|
20230811,122500,77252197,573,573,573,573,0
|
|
20230811,122400,77252197,573,573,573,573,0
|
|
20230811,122300,77252197,573,573,573,573,0
|
|
20230811,122200,77252197,573,573,573,573,0
|
|
20230811,122100,77252197,573,573,573,573,0
|
|
20230811,122000,77252197,573,573,573,573,0
|
|
20230811,121900,77252197,573,573,573,573,0
|
|
20230811,121800,77252197,573,573,573,573,0
|
|
20230811,121700,77252197,573,573,573,573,0
|
|
20230811,121600,77252197,573,573,573,573,0
|
|
20230811,121500,77252197,573,573,573,573,0
|
|
20230811,121400,77252197,573,573,573,573,0
|
|
20230811,121300,77252197,573,573,573,573,20
|
|
20230811,121200,77240737,573,573,573,573,10
|
|
20230811,121100,77235007,575,575,575,575,0
|
|
20230811,121000,77235007,575,575,575,575,0
|
|
20230811,120900,77235007,575,575,575,575,0
|
|
20230811,120800,77235007,575,575,575,575,1
|
|
20230811,120700,77234432,573,573,573,573,0
|
|
20230811,120600,77234432,573,573,573,573,0
|
|
20230811,120500,77234432,573,573,573,573,0
|
|
20230811,120400,77234432,573,573,573,573,1894
|
|
20230811,120300,76149170,573,576,576,573,12917
|
|
20230811,120200,68730930,576,576,576,576,0
|
|
20230811,120100,68730930,576,576,576,576,0
|
|
20230811,120000,68730930,576,576,576,576,0
|
|
20230811,115900,68730930,576,576,576,576,0
|
|
20230811,115800,68730930,576,576,576,576,401
|
|
20230811,115700,68499954,576,576,576,576,0
|
|
20230811,115600,68499954,576,576,576,576,0
|
|
20230811,115500,68499954,576,576,576,576,0
|
|
20230811,115400,68499954,576,576,576,576,0
|
|
20230811,115300,68499954,576,576,576,576,0
|
|
20230811,115200,68499954,576,576,576,576,0
|
|
20230811,115100,68499954,576,576,576,576,0
|
|
20230811,115000,68499954,576,576,576,576,0
|
|
20230811,114900,68499954,576,576,576,576,0
|
|
20230811,114800,68499954,576,576,576,576,184
|
|
20230811,114700,68393970,577,577,577,577,0
|
|
20230811,114600,68393970,577,577,577,577,0
|
|
20230811,114500,68393970,577,577,577,577,0
|
|
20230811,114400,68393970,577,577,577,577,1
|
|
20230811,114300,68393393,576,576,576,576,136
|
|
20230811,114200,68315057,577,577,577,577,0
|
|
20230811,114100,68315057,577,577,577,577,2
|
|
20230811,114000,68313903,577,577,577,577,2
|
|
20230811,113900,68312749,576,576,576,576,0
|
|
20230811,113800,68312749,576,576,576,576,0
|
|
20230811,113700,68312749,576,576,576,576,0
|
|
20230811,113600,68312749,576,576,576,576,0
|
|
20230811,113500,68312749,576,576,576,576,5
|
|
20230811,113400,68309869,577,577,577,577,0
|
|
20230811,113300,68309869,577,577,577,577,0
|
|
20230811,113200,68309869,577,577,577,577,0
|
|
20230811,113100,68309869,577,577,577,577,41
|
|
20230811,113000,68286212,577,577,577,577,0
|
|
20230811,112900,68286212,577,577,577,577,0
|
|
20230811,112800,68286212,577,577,577,577,0
|
|
20230811,112700,68286212,577,577,577,577,0
|
|
20230811,112600,68286212,577,577,577,577,0
|
|
20230811,112500,68286212,577,577,577,577,10
|
|
20230811,112400,68280442,577,577,577,577,14
|
|
20230811,112300,68272364,577,577,577,577,1998
|
|
20230811,112200,67119518,576,576,576,576,1
|
|
20230811,112100,67118942,575,575,575,575,0
|
|
20230811,112000,67118942,575,578,578,575,81
|
|
20230811,111900,67072274,575,575,575,575,0
|
|
20230811,111800,67072274,575,575,575,575,0
|
|
20230811,111700,67072274,575,575,575,575,0
|
|
20230811,111600,67072274,575,575,575,575,0
|
|
20230811,111500,67072274,575,575,575,575,0
|
|
20230811,111400,67072274,575,575,575,575,0
|
|
20230811,111300,67072274,575,575,575,575,4155
|
|
20230811,111200,64683149,578,574,578,574,3340
|
|
20230811,111100,62764283,574,574,574,574,0
|
|
20230811,111000,62764283,574,574,574,574,0
|
|
20230811,110900,62764283,574,574,574,574,1
|
|
20230811,110800,62763709,574,574,574,574,0
|
|
20230811,110700,62763709,574,574,574,574,2
|
|
20230811,110600,62762561,574,574,574,574,0
|
|
20230811,110500,62762561,574,573,574,573,4
|
|
20230811,110400,62760268,573,573,573,573,553
|
|
20230811,110300,62443399,574,574,574,574,125
|
|
20230811,110200,62371649,574,574,574,574,1
|
|
20230811,110100,62371075,573,573,573,573,0
|
|
20230811,110000,62371075,573,573,573,573,0
|
|
20230811,105900,62371075,573,573,573,573,953
|
|
20230811,105800,61825006,573,573,573,573,0
|
|
20230811,105700,61825006,573,573,573,573,50
|
|
20230811,105600,61796356,573,573,573,573,5
|
|
20230811,105500,61793491,573,573,573,573,0
|
|
20230811,105400,61793491,573,573,573,573,0
|
|
20230811,105300,61793491,573,573,573,573,500
|
|
20230811,105200,61506991,573,573,573,573,0
|
|
20230811,105100,61506991,573,573,573,573,53
|
|
20230811,105000,61476622,573,573,573,573,0
|
|
20230811,104900,61476622,573,573,573,573,1
|
|
20230811,104800,61476049,572,572,572,572,12
|
|
20230811,104700,61469185,572,572,572,572,0
|
|
20230811,104600,61469185,572,572,572,572,1
|
|
20230811,104500,61468613,571,571,571,571,0
|
|
20230811,104400,61468613,571,571,571,571,1
|
|
20230811,104300,61468042,572,572,572,572,10
|
|
20230811,104200,61462322,572,572,572,572,1
|
|
20230811,104100,61461750,573,573,573,573,0
|
|
20230811,104000,61461750,573,573,573,573,1
|
|
20230811,103900,61461177,573,571,573,571,500
|
|
20230811,103800,61175080,569,567,569,567,2743
|
|
20230811,103700,59615115,569,568,569,566,913
|
|
20230811,103600,59097874,569,570,570,569,33
|
|
20230811,103500,59079087,570,570,570,570,0
|
|
20230811,103400,59079087,570,570,570,570,0
|
|
20230811,103300,59079087,570,570,570,570,24
|
|
20230811,103200,59065407,570,570,570,570,0
|
|
20230811,103100,59065407,570,570,570,570,0
|
|
20230811,103000,59065407,570,570,570,570,0
|
|
20230811,102900,59065407,570,570,570,570,11
|
|
20230811,102800,59059137,570,570,570,570,50
|
|
20230811,102700,59030637,570,570,570,570,1
|
|
20230811,102600,59030067,570,570,570,570,0
|
|
20230811,102500,59030067,570,570,570,570,1
|
|
20230811,102400,59029497,568,568,568,568,0
|
|
20230811,102300,59029497,568,568,568,568,0
|
|
20230811,102200,59029497,568,568,568,568,30
|
|
20230811,102100,59012457,570,569,570,569,2
|
|
20230811,102000,59011318,566,566,566,566,0
|
|
20230811,101900,59011318,566,566,566,566,256
|
|
20230811,101800,58866422,566,566,566,566,0
|
|
20230811,101700,58866422,566,567,567,566,1122
|
|
20230811,101600,58231079,567,567,567,567,1200
|
|
20230811,101500,57550679,566,570,570,566,23237
|
|
20230811,101400,44372110,571,571,571,571,20
|
|
20230811,101300,44360690,571,570,571,570,111
|
|
20230811,101200,44297315,570,570,570,570,53
|
|
20230811,101100,44267105,571,571,571,571,0
|
|
20230811,101000,44267105,571,571,571,570,113
|
|
20230811,100900,44202614,571,571,571,571,2739
|
|
20230811,100800,42638645,571,571,571,571,0
|
|
20230811,100700,42638645,571,571,571,571,0
|
|
20230811,100600,42638645,571,571,571,571,0
|
|
20230811,100500,42638645,571,571,571,571,2478
|
|
20230811,100400,41223707,571,572,572,571,5002
|
|
20230811,100300,38367393,572,572,572,572,5
|
|
20230811,100200,38364533,572,572,572,572,0
|
|
20230811,100100,38364533,572,572,572,572,23
|
|
20230811,100000,38351377,571,571,571,571,0
|
|
20230811,095900,38351377,571,571,571,571,100
|
|
20230811,095800,38294277,571,572,572,571,200
|
|
20230811,095700,38179939,573,573,573,573,5
|
|
20230811,095600,38177074,573,573,573,573,0
|
|
20230811,095500,38177074,573,573,573,573,0
|
|
20230811,095400,38177074,573,573,573,573,0
|
|
20230811,095300,38177074,573,573,573,573,0
|
|
20230811,095200,38177074,573,573,573,573,0
|
|
20230811,095100,38177074,573,573,573,573,45
|
|
20230811,095000,38151289,573,573,573,573,1
|
|
20230811,094900,38150716,574,574,574,574,15
|
|
20230811,094800,38142106,574,574,574,574,0
|
|
20230811,094700,38142106,574,574,574,574,100
|
|
20230811,094600,38084706,574,574,574,574,0
|
|
20230811,094500,38084706,574,574,574,574,0
|
|
20230811,094400,38084706,574,574,574,574,0
|
|
20230811,094300,38084706,574,573,574,573,60
|
|
20230811,094200,38050316,573,571,573,571,2085
|
|
20230811,094100,36859487,571,571,571,571,50
|
|
20230811,094000,36830937,571,571,571,571,970
|
|
20230811,093900,36277067,571,572,572,571,3498
|
|
20230811,093800,34278242,573,573,573,573,12
|
|
20230811,093700,34271366,573,573,573,572,106
|
|
20230811,093600,34210656,573,573,573,573,2023
|
|
20230811,093500,33051477,572,573,573,572,1677
|
|
20230811,093400,32090746,573,574,574,573,1798
|
|
20230811,093300,31059700,575,575,575,575,62
|
|
20230811,093200,31024050,575,576,576,575,507
|
|
20230811,093100,30732518,576,576,576,576,3
|
|
20230811,093000,30730790,575,576,576,575,591
|
|
20230811,092900,30390954,576,577,577,576,253
|
|
20230811,092800,30245216,578,578,578,578,680
|
|
20230811,092700,29852176,578,578,578,578,30
|
|
20230811,092600,29834836,579,579,579,579,95
|
|
20230811,092500,29779831,579,579,579,579,275
|
|
20230811,092400,29620606,579,579,579,579,5
|
|
20230811,092300,29617711,580,579,580,579,517
|
|
20230811,092200,29317951,580,579,580,579,1375
|
|
20230811,092100,28520761,580,580,580,580,580
|
|
20230811,092000,28184361,580,578,580,578,2280
|
|
20230811,091900,26864485,578,578,578,578,4
|
|
20230811,091800,26862173,578,578,578,578,0
|
|
20230811,091700,26862173,578,577,578,577,1869
|
|
20230811,091600,25782080,577,577,577,577,279
|
|
20230811,091500,25621097,577,577,577,577,0
|
|
20230811,091400,25621097,577,577,577,577,514
|
|
20230811,091300,25324519,577,577,577,577,1
|
|
20230811,091200,25323942,574,574,574,574,0
|
|
20230811,091100,25323942,574,578,578,574,10148
|
|
20230811,091000,19495629,578,576,578,576,14
|
|
20230811,090900,19487540,574,574,575,574,18197
|
|
20230811,090800,9042457,574,574,574,574,3
|
|
20230811,090700,9040735,574,575,575,574,1184
|
|
20230811,090600,8359937,575,575,575,575,5
|
|
20230811,090500,8357062,572,573,573,572,1751
|
|
20230811,090400,7355334,575,574,575,573,1008
|
|
20230811,090300,6776930,575,575,575,575,0
|
|
20230811,090200,6776930,575,577,577,574,1219
|
|
20230811,090100,6075546,578,577,578,577,874
|
|
20230811,090000,5570400,577,580,580,573,9648
|