597 lines
25 KiB
CSV
597 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,185400,21815942,779,779,779,779,3567
|
|
20230810,185300,21815942,779,779,779,779,0
|
|
20230810,185200,21815942,779,779,779,779,0
|
|
20230810,185100,21815942,779,779,779,779,0
|
|
20230810,185000,21815942,779,779,779,779,0
|
|
20230810,184900,21815942,779,779,779,779,0
|
|
20230810,184800,21815942,779,779,779,779,0
|
|
20230810,184700,21815942,779,779,779,779,0
|
|
20230810,184600,21815942,779,779,779,779,0
|
|
20230810,184500,21815942,779,779,779,779,0
|
|
20230810,184400,21815942,779,779,779,779,0
|
|
20230810,184300,21815942,779,779,779,779,0
|
|
20230810,184200,21815942,779,779,779,779,0
|
|
20230810,184100,21815942,779,779,779,779,0
|
|
20230810,184000,21815942,779,779,779,779,0
|
|
20230810,183900,21815942,779,779,779,779,0
|
|
20230810,183800,21815942,779,779,779,779,0
|
|
20230810,183700,21815942,779,779,779,779,0
|
|
20230810,183600,21815942,779,779,779,779,0
|
|
20230810,183500,21815942,779,779,779,779,0
|
|
20230810,183400,21815942,779,779,779,779,0
|
|
20230810,183300,21815942,779,779,779,779,0
|
|
20230810,183200,21815942,779,779,779,779,0
|
|
20230810,183100,21815942,779,779,779,779,0
|
|
20230810,183000,21815942,779,779,779,779,0
|
|
20230810,182900,21815942,779,779,779,779,0
|
|
20230810,182800,21815942,779,779,779,779,0
|
|
20230810,182700,21815942,779,779,779,779,0
|
|
20230810,182600,21815942,779,779,779,779,0
|
|
20230810,182500,21815942,779,779,779,779,0
|
|
20230810,182400,21815942,779,779,779,779,3567
|
|
20230810,182300,21815942,779,779,779,779,0
|
|
20230810,182200,21815942,779,779,779,779,0
|
|
20230810,182100,21815942,779,779,779,779,0
|
|
20230810,182000,21815942,779,779,779,779,0
|
|
20230810,181900,21815942,779,779,779,779,0
|
|
20230810,181800,21815942,779,779,779,779,0
|
|
20230810,181700,21815942,779,779,779,779,0
|
|
20230810,181600,21815942,779,779,779,779,0
|
|
20230810,181500,21815942,779,779,779,779,0
|
|
20230810,181400,21815942,779,779,779,779,0
|
|
20230810,181300,21815942,779,779,779,779,0
|
|
20230810,181200,21815942,779,779,779,779,0
|
|
20230810,181100,21815942,779,779,779,779,0
|
|
20230810,181000,21815942,779,779,779,779,0
|
|
20230810,180900,21815942,779,779,779,779,0
|
|
20230810,180800,21815942,779,779,779,779,0
|
|
20230810,180700,21815942,779,779,779,779,0
|
|
20230810,180600,21815942,779,779,779,779,0
|
|
20230810,180500,21815942,779,779,779,779,0
|
|
20230810,180400,21815942,779,779,779,779,0
|
|
20230810,180300,21815942,779,779,779,779,0
|
|
20230810,180200,21815942,779,779,779,779,0
|
|
20230810,180100,21815942,779,779,779,779,0
|
|
20230810,180000,21815942,779,779,779,779,0
|
|
20230810,175900,21815942,779,779,779,779,0
|
|
20230810,175800,21815942,779,779,779,779,0
|
|
20230810,175700,21815942,779,779,779,779,0
|
|
20230810,175600,21815942,779,779,779,779,0
|
|
20230810,175500,21815942,779,779,779,779,0
|
|
20230810,175400,21815942,779,779,779,779,3567
|
|
20230810,175300,21815942,779,779,779,779,0
|
|
20230810,175200,21815942,779,779,779,779,0
|
|
20230810,175100,21815942,779,779,779,779,0
|
|
20230810,175000,21815942,779,779,779,779,0
|
|
20230810,174900,21815942,779,779,779,779,0
|
|
20230810,174800,21815942,779,779,779,779,0
|
|
20230810,174700,21815942,779,779,779,779,0
|
|
20230810,174600,21815942,779,779,779,779,0
|
|
20230810,174500,21815942,779,779,779,779,0
|
|
20230810,174400,21815942,779,779,779,779,0
|
|
20230810,174300,21815942,779,779,779,779,0
|
|
20230810,174200,21815942,779,779,779,779,0
|
|
20230810,174100,21815942,779,779,779,779,0
|
|
20230810,174000,21815942,779,779,779,779,0
|
|
20230810,173900,21815942,779,779,779,779,0
|
|
20230810,173800,21815942,779,779,779,779,0
|
|
20230810,173700,21815942,779,779,779,779,0
|
|
20230810,173600,21815942,779,779,779,779,0
|
|
20230810,173500,21815942,779,779,779,779,0
|
|
20230810,173400,21815942,779,779,779,779,0
|
|
20230810,173300,21815942,779,779,779,779,0
|
|
20230810,173200,21815942,779,779,779,779,0
|
|
20230810,173100,21815942,779,779,779,779,0
|
|
20230810,173000,21815942,779,779,779,779,0
|
|
20230810,172900,21815942,779,779,779,779,0
|
|
20230810,172800,21815942,779,779,779,779,0
|
|
20230810,172700,21815942,779,779,779,779,0
|
|
20230810,172600,21815942,779,779,779,779,0
|
|
20230810,172500,21815942,779,779,779,779,0
|
|
20230810,172400,21815942,779,779,779,779,3567
|
|
20230810,172300,21815942,779,779,779,779,0
|
|
20230810,172200,21815942,779,779,779,779,0
|
|
20230810,172100,21815942,779,779,779,779,0
|
|
20230810,172000,21815942,779,779,779,779,0
|
|
20230810,171900,21815942,779,779,779,779,0
|
|
20230810,171800,21815942,779,779,779,779,0
|
|
20230810,171700,21815942,779,779,779,779,0
|
|
20230810,171600,21815942,779,779,779,779,0
|
|
20230810,171500,21815942,779,779,779,779,0
|
|
20230810,171400,21815942,779,779,779,779,0
|
|
20230810,171300,21815942,779,779,779,779,0
|
|
20230810,171200,21815942,779,779,779,779,0
|
|
20230810,171100,21815942,779,779,779,779,0
|
|
20230810,171000,21815942,779,779,779,779,0
|
|
20230810,170900,21815942,779,779,779,779,0
|
|
20230810,170800,21815942,779,779,779,779,0
|
|
20230810,170700,21815942,779,779,779,779,0
|
|
20230810,170600,21815942,779,779,779,779,0
|
|
20230810,170500,21815942,779,779,779,779,0
|
|
20230810,170400,21815942,779,779,779,779,0
|
|
20230810,170300,21815942,779,779,779,779,0
|
|
20230810,170200,21815942,779,779,779,779,0
|
|
20230810,170100,21815942,779,779,779,779,0
|
|
20230810,170000,21815942,779,779,779,779,0
|
|
20230810,165900,21815942,779,779,779,779,0
|
|
20230810,165800,21815942,779,779,779,779,0
|
|
20230810,165700,21815942,779,779,779,779,0
|
|
20230810,165600,21815942,779,779,779,779,0
|
|
20230810,165500,21815942,779,779,779,779,0
|
|
20230810,165400,21815942,779,779,779,779,3567
|
|
20230810,165300,21815942,779,779,779,779,0
|
|
20230810,165200,21815942,779,779,779,779,0
|
|
20230810,165100,21815942,779,779,779,779,0
|
|
20230810,165000,21815942,779,779,779,779,0
|
|
20230810,164900,21815942,779,779,779,779,0
|
|
20230810,164800,21815942,779,779,779,779,0
|
|
20230810,164700,21815942,779,779,779,779,0
|
|
20230810,164600,21815942,779,779,779,779,0
|
|
20230810,164500,21815942,779,779,779,779,0
|
|
20230810,164400,21815942,779,779,779,779,0
|
|
20230810,164300,21815942,779,779,779,779,0
|
|
20230810,164200,21815942,779,779,779,779,0
|
|
20230810,164100,21815942,779,779,779,779,0
|
|
20230810,164000,21815942,779,779,779,779,0
|
|
20230810,163900,21815942,779,779,779,779,0
|
|
20230810,163800,21815942,779,779,779,779,0
|
|
20230810,163700,21815942,779,779,779,779,0
|
|
20230810,163600,21815942,779,779,779,779,0
|
|
20230810,163500,21815942,779,779,779,779,0
|
|
20230810,163400,21815942,779,779,779,779,0
|
|
20230810,163300,21815942,779,779,779,779,0
|
|
20230810,163200,21815942,779,779,779,779,0
|
|
20230810,163100,21815942,779,779,779,779,0
|
|
20230810,163000,21815942,779,779,779,779,0
|
|
20230810,162900,21815942,779,779,779,779,0
|
|
20230810,162800,21815942,779,779,779,779,0
|
|
20230810,162700,21815942,779,779,779,779,0
|
|
20230810,162600,21815942,779,779,779,779,0
|
|
20230810,162500,21815942,779,779,779,779,0
|
|
20230810,162400,21815942,779,779,779,779,3567
|
|
20230810,162300,21815942,779,779,779,779,0
|
|
20230810,162200,21815942,779,779,779,779,0
|
|
20230810,162100,21815942,779,779,779,779,0
|
|
20230810,162000,21815942,779,779,779,779,0
|
|
20230810,161900,21815942,779,779,779,779,0
|
|
20230810,161800,21815942,779,779,779,779,0
|
|
20230810,161700,21815942,779,779,779,779,0
|
|
20230810,161600,21815942,779,779,779,779,0
|
|
20230810,161500,21815942,779,779,779,779,0
|
|
20230810,161400,21815942,779,779,779,779,0
|
|
20230810,161300,21815942,779,779,779,779,0
|
|
20230810,161200,21815942,779,779,779,779,0
|
|
20230810,161100,21815942,779,779,779,779,0
|
|
20230810,161000,21815942,779,779,779,779,0
|
|
20230810,160900,21815942,779,779,779,779,0
|
|
20230810,160800,21815942,779,779,779,779,0
|
|
20230810,160700,21815942,779,779,779,779,0
|
|
20230810,160600,21815942,779,779,779,779,0
|
|
20230810,160500,21815942,779,779,779,779,0
|
|
20230810,160400,21815942,779,779,779,779,0
|
|
20230810,160300,21815942,779,779,779,779,0
|
|
20230810,160200,21815942,779,779,779,779,0
|
|
20230810,160100,21815942,779,779,779,779,0
|
|
20230810,160000,21815942,779,779,779,779,0
|
|
20230810,155900,21815942,779,779,779,779,0
|
|
20230810,155800,21815942,779,779,779,779,0
|
|
20230810,155700,21815942,779,779,779,779,0
|
|
20230810,155600,21815942,779,779,779,779,0
|
|
20230810,155500,21815942,779,779,779,779,0
|
|
20230810,155400,21815942,779,779,779,779,3567
|
|
20230810,155300,21815942,779,779,779,779,0
|
|
20230810,155200,21815942,779,779,779,779,0
|
|
20230810,155100,21815942,779,779,779,779,0
|
|
20230810,155000,21815942,779,779,779,779,0
|
|
20230810,154900,21815942,779,779,779,779,0
|
|
20230810,154800,21815942,779,779,779,779,0
|
|
20230810,154700,21815942,779,779,779,779,0
|
|
20230810,154600,21815942,779,779,779,779,0
|
|
20230810,154500,21815942,779,779,779,779,0
|
|
20230810,154400,21815942,779,779,779,779,0
|
|
20230810,154300,21815942,779,779,779,779,0
|
|
20230810,154200,21815942,779,779,779,779,0
|
|
20230810,154100,21815942,779,779,779,779,0
|
|
20230810,154000,21815942,779,779,779,779,0
|
|
20230810,153900,21815942,779,779,779,779,0
|
|
20230810,153800,21815942,779,779,779,779,0
|
|
20230810,153700,21815942,779,779,779,779,0
|
|
20230810,153600,21815942,779,779,779,779,0
|
|
20230810,153500,21815942,779,779,779,779,0
|
|
20230810,153400,21815942,779,779,779,779,0
|
|
20230810,153300,21815942,779,779,779,779,0
|
|
20230810,153200,21815942,779,779,779,779,0
|
|
20230810,153100,21815942,779,779,779,779,0
|
|
20230810,153000,21815942,779,779,779,779,3567
|
|
20230810,152900,19037249,786,786,786,786,0
|
|
20230810,152800,19037249,786,786,786,786,0
|
|
20230810,152700,19037249,786,786,786,786,0
|
|
20230810,152600,19037249,786,786,786,786,0
|
|
20230810,152500,19037249,786,786,786,786,0
|
|
20230810,152400,19037249,786,786,786,786,0
|
|
20230810,152300,19037249,786,786,786,786,0
|
|
20230810,152200,19037249,786,786,786,786,0
|
|
20230810,152100,19037249,786,786,786,786,0
|
|
20230810,152000,19037249,786,786,786,786,0
|
|
20230810,151900,19037249,786,786,786,786,0
|
|
20230810,151800,19037249,786,786,786,786,0
|
|
20230810,151700,19037249,786,786,786,786,1
|
|
20230810,151600,19036463,786,786,786,786,46
|
|
20230810,151500,19000307,786,786,786,786,70
|
|
20230810,151400,18945287,786,786,786,786,0
|
|
20230810,151300,18945287,786,786,786,786,44
|
|
20230810,151200,18910703,786,786,786,786,0
|
|
20230810,151100,18910703,786,786,786,786,239
|
|
20230810,151000,18722849,787,787,787,787,44
|
|
20230810,150900,18688221,787,787,787,787,0
|
|
20230810,150800,18688221,787,787,787,787,0
|
|
20230810,150700,18688221,787,787,787,787,44
|
|
20230810,150600,18653593,787,787,787,787,0
|
|
20230810,150500,18653593,787,787,787,787,100
|
|
20230810,150400,18574893,787,787,787,787,45
|
|
20230810,150300,18539478,786,786,786,786,343
|
|
20230810,150200,18269880,785,785,785,785,0
|
|
20230810,150100,18269880,785,785,785,785,0
|
|
20230810,150000,18269880,785,785,785,785,0
|
|
20230810,145900,18269880,785,784,786,784,23
|
|
20230810,145800,18251841,784,784,784,784,0
|
|
20230810,145700,18251841,784,785,785,784,294
|
|
20230810,145600,18021200,786,786,786,786,44
|
|
20230810,145500,17986616,784,784,784,784,0
|
|
20230810,145400,17986616,784,784,784,784,0
|
|
20230810,145300,17986616,784,785,785,784,1000
|
|
20230810,145200,17202569,786,786,786,786,0
|
|
20230810,145100,17202569,786,786,786,786,0
|
|
20230810,145000,17202569,786,786,786,786,44
|
|
20230810,144900,17167985,784,784,784,784,0
|
|
20230810,144800,17167985,784,784,784,784,0
|
|
20230810,144700,17167985,784,784,784,784,0
|
|
20230810,144600,17167985,784,784,784,784,0
|
|
20230810,144500,17167985,784,784,784,784,44
|
|
20230810,144400,17133489,784,784,784,784,100
|
|
20230810,144300,17055089,784,784,784,784,285
|
|
20230810,144200,16831649,785,785,785,785,45
|
|
20230810,144100,16796324,784,784,784,784,1
|
|
20230810,144000,16795540,785,785,785,785,0
|
|
20230810,143900,16795540,785,784,785,784,45
|
|
20230810,143800,16760216,784,785,785,784,45
|
|
20230810,143700,16724892,785,785,785,785,0
|
|
20230810,143600,16724892,785,785,785,785,0
|
|
20230810,143500,16724892,785,785,785,785,19
|
|
20230810,143400,16709977,785,785,785,785,1
|
|
20230810,143300,16709192,785,785,785,785,44
|
|
20230810,143200,16674652,784,784,784,784,1
|
|
20230810,143100,16673868,785,785,785,785,0
|
|
20230810,143000,16673868,785,785,785,785,45
|
|
20230810,142900,16638543,785,785,785,785,0
|
|
20230810,142800,16638543,785,785,785,785,44
|
|
20230810,142700,16604003,785,785,785,785,0
|
|
20230810,142600,16604003,785,785,785,785,0
|
|
20230810,142500,16604003,785,785,785,785,46
|
|
20230810,142400,16567893,785,785,785,785,0
|
|
20230810,142300,16567893,785,785,785,785,1
|
|
20230810,142200,16567108,785,784,785,784,45
|
|
20230810,142100,16531784,785,785,785,785,0
|
|
20230810,142000,16531784,785,785,785,785,3
|
|
20230810,141900,16529429,785,785,785,785,45
|
|
20230810,141800,16494104,784,783,784,783,1794
|
|
20230810,141700,15087610,783,784,784,783,15
|
|
20230810,141600,15075852,784,784,785,784,47
|
|
20230810,141500,15038960,784,784,784,784,1
|
|
20230810,141400,15038176,784,785,785,784,45
|
|
20230810,141300,15002852,784,784,784,784,1
|
|
20230810,141200,15002068,784,784,784,784,3
|
|
20230810,141100,14999716,784,785,785,784,46
|
|
20230810,141000,14963608,783,785,785,783,230
|
|
20230810,140900,14783174,786,785,786,785,2
|
|
20230810,140800,14781603,785,786,786,785,46
|
|
20230810,140700,14745448,785,785,785,785,1
|
|
20230810,140600,14744663,785,785,785,785,1
|
|
20230810,140500,14743878,785,786,786,785,45
|
|
20230810,140400,14708509,786,785,786,785,2
|
|
20230810,140300,14706938,785,785,785,785,1
|
|
20230810,140200,14706153,785,786,786,785,45
|
|
20230810,140100,14670784,785,785,785,785,1
|
|
20230810,140000,14669999,786,786,786,786,0
|
|
20230810,135900,14669999,786,785,786,785,46
|
|
20230810,135800,14633845,785,786,786,785,11
|
|
20230810,135700,14625200,786,787,787,786,45
|
|
20230810,135600,14589786,786,786,786,786,0
|
|
20230810,135500,14589786,786,787,787,786,2
|
|
20230810,135400,14588213,786,787,787,786,46
|
|
20230810,135300,14552012,786,786,786,786,2
|
|
20230810,135200,14550440,786,787,787,786,25
|
|
20230810,135100,14530766,788,788,788,788,44
|
|
20230810,135000,14496094,787,787,787,787,1
|
|
20230810,134900,14495307,787,787,787,787,1
|
|
20230810,134800,14494520,787,788,788,787,45
|
|
20230810,134700,14459061,788,788,788,788,0
|
|
20230810,134600,14459061,788,788,788,788,0
|
|
20230810,134500,14459061,788,788,788,788,44
|
|
20230810,134400,14424389,787,787,787,787,1
|
|
20230810,134300,14423602,788,788,788,788,0
|
|
20230810,134200,14423602,788,788,788,788,45
|
|
20230810,134100,14388142,788,788,788,788,0
|
|
20230810,134000,14388142,788,788,788,788,44
|
|
20230810,133900,14353470,788,788,788,788,0
|
|
20230810,133800,14353470,788,788,788,788,0
|
|
20230810,133700,14353470,788,788,788,788,44
|
|
20230810,133600,14318798,787,787,787,787,0
|
|
20230810,133500,14318798,787,787,787,787,0
|
|
20230810,133400,14318798,787,788,788,787,49
|
|
20230810,133300,14280191,788,788,788,788,0
|
|
20230810,133200,14280191,788,788,788,788,0
|
|
20230810,133100,14280191,788,788,788,788,45
|
|
20230810,133000,14244731,788,788,788,788,0
|
|
20230810,132900,14244731,788,788,788,788,0
|
|
20230810,132800,14244731,788,788,788,788,44
|
|
20230810,132700,14210059,788,788,788,788,0
|
|
20230810,132600,14210059,788,788,788,788,44
|
|
20230810,132500,14175387,787,787,787,787,5
|
|
20230810,132400,14171452,787,787,787,787,4
|
|
20230810,132300,14168304,788,789,789,787,132
|
|
20230810,132200,14064206,789,789,789,789,0
|
|
20230810,132100,14064206,789,789,789,789,0
|
|
20230810,132000,14064206,789,789,789,789,0
|
|
20230810,131900,14064206,789,789,789,789,0
|
|
20230810,131800,14064206,789,789,789,789,1
|
|
20230810,131700,14063417,787,787,787,787,44
|
|
20230810,131600,14028789,787,787,787,787,81
|
|
20230810,131500,13965042,788,788,788,788,0
|
|
20230810,131400,13965042,788,788,788,788,44
|
|
20230810,131300,13930370,789,789,789,789,251
|
|
20230810,131200,13732331,788,788,788,788,44
|
|
20230810,131100,13697659,789,789,789,789,0
|
|
20230810,131000,13697659,789,789,789,789,1
|
|
20230810,130900,13696870,788,788,788,788,45
|
|
20230810,130800,13661410,788,788,788,788,0
|
|
20230810,130700,13661410,788,788,788,788,0
|
|
20230810,130600,13661410,788,788,788,788,44
|
|
20230810,130500,13626738,788,788,788,788,44
|
|
20230810,130400,13592066,788,789,789,788,11
|
|
20230810,130300,13583389,789,789,789,789,12
|
|
20230810,130200,13573921,788,788,788,788,43
|
|
20230810,130100,13540037,788,788,788,788,1
|
|
20230810,130000,13539249,788,788,788,788,0
|
|
20230810,125900,13539249,788,788,788,788,47
|
|
20230810,125800,13502213,789,790,790,789,48
|
|
20230810,125700,13464340,789,789,789,789,0
|
|
20230810,125600,13464340,789,789,789,789,0
|
|
20230810,125500,13464340,789,789,789,789,44
|
|
20230810,125400,13429624,789,789,789,789,34
|
|
20230810,125300,13402798,789,789,789,789,0
|
|
20230810,125200,13402798,789,789,789,789,44
|
|
20230810,125100,13368082,788,788,788,788,0
|
|
20230810,125000,13368082,788,788,788,788,0
|
|
20230810,124900,13368082,788,788,788,788,0
|
|
20230810,124800,13368082,788,788,788,788,0
|
|
20230810,124700,13368082,788,789,789,788,105
|
|
20230810,124600,13285242,789,789,789,789,44
|
|
20230810,124500,13250526,789,789,789,789,0
|
|
20230810,124400,13250526,789,789,789,789,5
|
|
20230810,124300,13246581,789,789,789,789,45
|
|
20230810,124200,13211076,791,788,791,788,25
|
|
20230810,124100,13191361,791,789,791,789,45
|
|
20230810,124000,13155854,788,788,788,788,0
|
|
20230810,123900,13155854,788,788,788,788,0
|
|
20230810,123800,13155854,788,789,789,788,64
|
|
20230810,123700,13105378,789,789,789,789,0
|
|
20230810,123600,13105378,789,789,789,789,0
|
|
20230810,123500,13105378,789,789,789,789,44
|
|
20230810,123400,13070662,787,787,787,787,0
|
|
20230810,123300,13070662,787,787,787,787,0
|
|
20230810,123200,13070662,787,787,787,787,0
|
|
20230810,123100,13070662,787,788,788,787,205
|
|
20230810,123000,12909283,787,787,787,787,0
|
|
20230810,122900,12909283,787,787,787,787,0
|
|
20230810,122800,12909283,787,787,787,787,0
|
|
20230810,122700,12909283,787,788,788,787,4000
|
|
20230810,122600,9761279,789,789,789,789,44
|
|
20230810,122500,9726563,788,789,789,788,201
|
|
20230810,122400,9568174,789,789,789,789,44
|
|
20230810,122300,9533458,789,789,789,789,0
|
|
20230810,122200,9533458,789,789,789,789,0
|
|
20230810,122100,9533458,789,789,789,789,46
|
|
20230810,122000,9497164,789,789,789,789,0
|
|
20230810,121900,9497164,789,789,789,789,0
|
|
20230810,121800,9497164,789,789,789,789,44
|
|
20230810,121700,9462448,789,789,789,789,0
|
|
20230810,121600,9462448,789,788,789,788,46
|
|
20230810,121500,9426155,789,788,789,788,118
|
|
20230810,121400,9333071,788,788,788,788,0
|
|
20230810,121300,9333071,788,788,788,788,100
|
|
20230810,121200,9254271,788,788,788,788,44
|
|
20230810,121100,9219599,788,788,788,788,0
|
|
20230810,121000,9219599,788,788,788,788,0
|
|
20230810,120900,9219599,788,788,788,788,45
|
|
20230810,120800,9184139,788,788,788,788,100
|
|
20230810,120700,9105339,788,788,788,788,44
|
|
20230810,120600,9070667,787,787,787,787,20
|
|
20230810,120500,9054927,788,788,788,788,0
|
|
20230810,120400,9054927,788,788,788,788,44
|
|
20230810,120300,9020255,788,788,788,788,0
|
|
20230810,120200,9020255,788,788,788,788,0
|
|
20230810,120100,9020255,788,788,788,788,44
|
|
20230810,120000,8985583,788,788,788,788,11
|
|
20230810,115900,8976915,788,788,788,788,0
|
|
20230810,115800,8976915,788,787,788,787,645
|
|
20230810,115700,8469255,788,788,788,788,0
|
|
20230810,115600,8469255,788,788,788,788,0
|
|
20230810,115500,8469255,788,788,788,788,44
|
|
20230810,115400,8434583,787,787,787,787,200
|
|
20230810,115300,8277183,788,788,788,788,44
|
|
20230810,115200,8242511,787,787,787,787,1
|
|
20230810,115100,8241724,788,788,788,788,0
|
|
20230810,115000,8241724,788,788,788,788,44
|
|
20230810,114900,8207052,788,788,788,788,0
|
|
20230810,114800,8207052,788,788,788,788,0
|
|
20230810,114700,8207052,788,788,788,788,45
|
|
20230810,114600,8171592,788,788,788,788,0
|
|
20230810,114500,8171592,788,788,788,788,4
|
|
20230810,114400,8168440,788,788,788,788,0
|
|
20230810,114300,8168440,788,788,788,788,1
|
|
20230810,114200,8167652,788,788,788,788,13
|
|
20230810,114100,8157408,787,787,787,787,44
|
|
20230810,114000,8122780,787,787,787,787,26
|
|
20230810,113900,8102318,787,787,787,787,44
|
|
20230810,113800,8067690,786,786,786,786,0
|
|
20230810,113700,8067690,786,786,786,786,0
|
|
20230810,113600,8067690,786,786,786,786,10
|
|
20230810,113500,8059830,783,783,783,783,0
|
|
20230810,113400,8059830,783,783,783,783,0
|
|
20230810,113300,8059830,783,783,783,783,0
|
|
20230810,113200,8059830,783,783,783,783,0
|
|
20230810,113100,8059830,783,783,783,783,0
|
|
20230810,113000,8059830,783,783,783,783,0
|
|
20230810,112900,8059830,783,783,783,783,0
|
|
20230810,112800,8059830,783,783,783,783,0
|
|
20230810,112700,8059830,783,783,783,783,0
|
|
20230810,112600,8059830,783,783,783,783,0
|
|
20230810,112500,8059830,783,783,783,783,0
|
|
20230810,112400,8059830,783,783,783,783,0
|
|
20230810,112300,8059830,783,783,783,783,0
|
|
20230810,112200,8059830,783,783,783,783,0
|
|
20230810,112100,8059830,783,783,783,783,0
|
|
20230810,112000,8059830,783,785,785,783,50
|
|
20230810,111900,8020650,783,783,783,783,0
|
|
20230810,111800,8020650,783,783,783,783,0
|
|
20230810,111700,8020650,783,783,783,783,0
|
|
20230810,111600,8020650,783,783,783,783,0
|
|
20230810,111500,8020650,783,783,783,783,0
|
|
20230810,111400,8020650,783,783,783,783,0
|
|
20230810,111300,8020650,783,783,783,783,19
|
|
20230810,111200,8005773,783,783,783,783,14
|
|
20230810,111100,7994811,783,783,783,783,1823
|
|
20230810,111000,6567402,783,783,783,783,0
|
|
20230810,110900,6567402,783,783,783,783,168
|
|
20230810,110800,6435858,783,783,783,783,0
|
|
20230810,110700,6435858,783,783,783,783,500
|
|
20230810,110600,6044358,783,783,783,783,0
|
|
20230810,110500,6044358,783,783,783,783,0
|
|
20230810,110400,6044358,783,783,783,783,0
|
|
20230810,110300,6044358,783,783,783,783,1
|
|
20230810,110200,6043575,782,782,782,782,0
|
|
20230810,110100,6043575,782,782,782,782,0
|
|
20230810,110000,6043575,782,782,782,782,0
|
|
20230810,105900,6043575,782,782,782,782,0
|
|
20230810,105800,6043575,782,782,782,782,0
|
|
20230810,105700,6043575,782,782,782,782,0
|
|
20230810,105600,6043575,782,783,783,782,36
|
|
20230810,105500,6015422,783,783,783,783,4
|
|
20230810,105400,6012290,783,783,783,783,0
|
|
20230810,105300,6012290,783,783,783,783,0
|
|
20230810,105200,6012290,783,783,783,783,0
|
|
20230810,105100,6012290,783,783,783,783,0
|
|
20230810,105000,6012290,783,783,783,783,5
|
|
20230810,104900,6008375,783,783,783,783,0
|
|
20230810,104800,6008375,783,783,783,783,4
|
|
20230810,104700,6005243,783,783,783,783,23
|
|
20230810,104600,5987234,783,783,783,783,0
|
|
20230810,104500,5987234,783,783,783,783,0
|
|
20230810,104400,5987234,783,783,783,783,0
|
|
20230810,104300,5987234,783,783,783,783,4
|
|
20230810,104200,5984102,783,783,783,783,0
|
|
20230810,104100,5984102,783,783,783,783,15
|
|
20230810,104000,5972357,783,783,783,783,0
|
|
20230810,103900,5972357,783,783,783,783,0
|
|
20230810,103800,5972357,783,783,783,783,15
|
|
20230810,103700,5960612,782,782,782,782,0
|
|
20230810,103600,5960612,782,782,782,782,10
|
|
20230810,103500,5952792,783,783,783,783,4
|
|
20230810,103400,5949660,783,783,783,783,0
|
|
20230810,103300,5949660,783,783,783,783,4
|
|
20230810,103200,5946528,782,782,782,782,0
|
|
20230810,103100,5946528,782,782,782,782,0
|
|
20230810,103000,5946528,782,782,782,782,0
|
|
20230810,102900,5946528,782,782,782,782,0
|
|
20230810,102800,5946528,782,782,782,782,0
|
|
20230810,102700,5946528,782,782,782,782,0
|
|
20230810,102600,5946528,782,782,782,782,0
|
|
20230810,102500,5946528,782,782,782,782,0
|
|
20230810,102400,5946528,782,782,782,782,0
|
|
20230810,102300,5946528,782,782,782,782,0
|
|
20230810,102200,5946528,782,782,782,782,0
|
|
20230810,102100,5946528,782,782,782,782,0
|
|
20230810,102000,5946528,782,782,782,782,0
|
|
20230810,101900,5946528,782,782,782,782,100
|
|
20230810,101800,5868328,783,783,783,783,504
|
|
20230810,101700,5473696,783,783,783,783,6
|
|
20230810,101600,5468998,783,783,783,783,100
|
|
20230810,101500,5390698,783,783,783,783,0
|
|
20230810,101400,5390698,783,783,783,783,0
|
|
20230810,101300,5390698,783,783,783,783,0
|
|
20230810,101200,5390698,783,783,783,783,0
|
|
20230810,101100,5390698,783,783,783,783,0
|
|
20230810,101000,5390698,783,783,783,783,0
|
|
20230810,100900,5390698,783,783,783,783,0
|
|
20230810,100800,5390698,783,783,783,783,0
|
|
20230810,100700,5390698,783,783,783,783,2243
|
|
20230810,100600,3634429,783,783,783,783,0
|
|
20230810,100500,3634429,783,783,783,783,0
|
|
20230810,100400,3634429,783,783,783,783,0
|
|
20230810,100300,3634429,783,783,783,783,0
|
|
20230810,100200,3634429,783,783,783,783,0
|
|
20230810,100100,3634429,783,783,783,783,1
|
|
20230810,100000,3633646,781,781,781,781,0
|
|
20230810,095900,3633646,781,781,781,781,0
|
|
20230810,095800,3633646,781,781,781,781,0
|
|
20230810,095700,3633646,781,781,781,781,0
|
|
20230810,095600,3633646,781,781,781,781,0
|
|
20230810,095500,3633646,781,781,781,781,0
|
|
20230810,095400,3633646,781,781,781,781,0
|
|
20230810,095300,3633646,781,783,783,781,23
|
|
20230810,095200,3615677,783,783,783,783,0
|
|
20230810,095100,3615677,783,783,783,783,3
|
|
20230810,095000,3613328,783,783,783,782,50
|
|
20230810,094900,3574222,783,783,783,783,6
|
|
20230810,094800,3569524,783,783,783,783,1
|
|
20230810,094700,3568741,783,783,783,783,0
|
|
20230810,094600,3568741,783,783,783,783,0
|
|
20230810,094500,3568741,783,783,783,783,0
|
|
20230810,094400,3568741,783,783,783,783,5
|
|
20230810,094300,3564826,783,783,783,783,0
|
|
20230810,094200,3564826,783,783,783,783,99
|
|
20230810,094100,3487309,783,783,783,783,0
|
|
20230810,094000,3487309,783,783,783,783,1
|
|
20230810,093900,3486526,783,783,783,783,0
|
|
20230810,093800,3486526,783,783,783,783,0
|
|
20230810,093700,3486526,783,783,783,783,0
|
|
20230810,093600,3486526,783,783,783,783,12
|
|
20230810,093500,3477130,783,783,783,783,10
|
|
20230810,093400,3469300,783,783,783,783,0
|
|
20230810,093300,3469300,783,783,783,783,100
|
|
20230810,093200,3391000,783,783,783,783,0
|
|
20230810,093100,3391000,783,783,783,782,151
|
|
20230810,093000,3272792,783,783,783,783,644
|
|
20230810,092900,2768540,786,786,786,786,0
|
|
20230810,092800,2768540,786,787,787,786,1039
|
|
20230810,092700,1951376,787,790,790,787,1019
|
|
20230810,092600,1146396,791,791,791,791,0
|
|
20230810,092500,1146396,791,791,791,791,0
|
|
20230810,092400,1146396,791,791,791,791,107
|
|
20230810,092300,1061759,791,791,791,791,0
|
|
20230810,092200,1061759,791,791,791,791,0
|
|
20230810,092100,1061759,791,791,791,791,0
|
|
20230810,092000,1061759,791,791,791,791,0
|
|
20230810,091900,1061759,791,791,791,791,2
|
|
20230810,091800,1060177,792,792,792,792,30
|
|
20230810,091700,1036417,793,793,793,793,0
|
|
20230810,091600,1036417,793,793,793,793,20
|
|
20230810,091500,1020557,793,793,793,793,0
|
|
20230810,091400,1020557,793,793,793,793,0
|
|
20230810,091300,1020557,793,793,793,793,30
|
|
20230810,091200,996767,793,793,793,793,0
|
|
20230810,091100,996767,793,793,793,793,3
|
|
20230810,091000,994388,793,793,793,793,0
|
|
20230810,090900,994388,793,793,793,793,0
|
|
20230810,090800,994388,793,793,793,793,0
|
|
20230810,090700,994388,793,793,793,793,0
|
|
20230810,090600,994388,793,793,793,793,0
|
|
20230810,090500,994388,793,793,793,793,0
|
|
20230810,090400,994388,793,793,793,793,0
|
|
20230810,090300,994388,793,793,793,793,0
|
|
20230810,090200,994388,793,793,793,793,61
|
|
20230810,090100,946015,793,793,793,793,40
|
|
20230810,090000,914295,800,805,805,795,1138
|