609 lines
26 KiB
CSV
609 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,190600,117040307,908,908,908,908,5036
|
|
20230810,190500,117040307,908,908,908,908,0
|
|
20230810,190400,117040307,908,908,908,908,0
|
|
20230810,190300,117040307,908,908,908,908,0
|
|
20230810,190200,117040307,908,908,908,908,0
|
|
20230810,190100,117040307,908,908,908,908,0
|
|
20230810,190000,117040307,908,908,908,908,0
|
|
20230810,185900,117040307,908,908,908,908,0
|
|
20230810,185800,117040307,908,908,908,908,0
|
|
20230810,185700,117040307,908,908,908,908,0
|
|
20230810,185600,117040307,908,908,908,908,0
|
|
20230810,185500,117040307,908,908,908,908,0
|
|
20230810,185400,117040307,908,908,908,908,0
|
|
20230810,185300,117040307,908,908,908,908,0
|
|
20230810,185200,117040307,908,908,908,908,0
|
|
20230810,185100,117040307,908,908,908,908,0
|
|
20230810,185000,117040307,908,908,908,908,0
|
|
20230810,184900,117040307,908,908,908,908,0
|
|
20230810,184800,117040307,908,908,908,908,0
|
|
20230810,184700,117040307,908,908,908,908,0
|
|
20230810,184600,117040307,908,908,908,908,0
|
|
20230810,184500,117040307,908,908,908,908,0
|
|
20230810,184400,117040307,908,908,908,908,0
|
|
20230810,184300,117040307,908,908,908,908,0
|
|
20230810,184200,117040307,908,908,908,908,0
|
|
20230810,184100,117040307,908,908,908,908,0
|
|
20230810,184000,117040307,908,908,908,908,0
|
|
20230810,183900,117040307,908,908,908,908,0
|
|
20230810,183800,117040307,908,908,908,908,0
|
|
20230810,183700,117040307,908,908,908,908,0
|
|
20230810,183600,117040307,908,908,908,908,5036
|
|
20230810,183500,117040307,908,908,908,908,0
|
|
20230810,183400,117040307,908,908,908,908,0
|
|
20230810,183300,117040307,908,908,908,908,0
|
|
20230810,183200,117040307,908,908,908,908,0
|
|
20230810,183100,117040307,908,908,908,908,0
|
|
20230810,183000,117040307,908,908,908,908,0
|
|
20230810,182900,117040307,908,908,908,908,0
|
|
20230810,182800,117040307,908,908,908,908,0
|
|
20230810,182700,117040307,908,908,908,908,0
|
|
20230810,182600,117040307,908,908,908,908,0
|
|
20230810,182500,117040307,908,908,908,908,0
|
|
20230810,182400,117040307,908,908,908,908,0
|
|
20230810,182300,117040307,908,908,908,908,0
|
|
20230810,182200,117040307,908,908,908,908,0
|
|
20230810,182100,117040307,908,908,908,908,0
|
|
20230810,182000,117040307,908,908,908,908,0
|
|
20230810,181900,117040307,908,908,908,908,0
|
|
20230810,181800,117040307,908,908,908,908,0
|
|
20230810,181700,117040307,908,908,908,908,0
|
|
20230810,181600,117040307,908,908,908,908,0
|
|
20230810,181500,117040307,908,908,908,908,0
|
|
20230810,181400,117040307,908,908,908,908,0
|
|
20230810,181300,117040307,908,908,908,908,0
|
|
20230810,181200,117040307,908,908,908,908,0
|
|
20230810,181100,117040307,908,908,908,908,0
|
|
20230810,181000,117040307,908,908,908,908,0
|
|
20230810,180900,117040307,908,908,908,908,0
|
|
20230810,180800,117040307,908,908,908,908,0
|
|
20230810,180700,117040307,908,908,908,908,0
|
|
20230810,180600,117040307,908,908,908,908,5036
|
|
20230810,180500,117040307,908,908,908,908,0
|
|
20230810,180400,117040307,908,908,908,908,0
|
|
20230810,180300,117040307,908,908,908,908,0
|
|
20230810,180200,117040307,908,908,908,908,0
|
|
20230810,180100,117040307,908,908,908,908,0
|
|
20230810,180000,117040307,908,908,908,908,0
|
|
20230810,175900,117040307,908,908,908,908,0
|
|
20230810,175800,117040307,908,908,908,908,0
|
|
20230810,175700,117040307,908,908,908,908,0
|
|
20230810,175600,117040307,908,908,908,908,0
|
|
20230810,175500,117040307,908,908,908,908,0
|
|
20230810,175400,117040307,908,908,908,908,0
|
|
20230810,175300,117040307,908,908,908,908,0
|
|
20230810,175200,117040307,908,908,908,908,0
|
|
20230810,175100,117040307,908,908,908,908,0
|
|
20230810,175000,117040307,908,908,908,908,0
|
|
20230810,174900,117040307,908,908,908,908,0
|
|
20230810,174800,117040307,908,908,908,908,0
|
|
20230810,174700,117040307,908,908,908,908,0
|
|
20230810,174600,117040307,908,908,908,908,0
|
|
20230810,174500,117040307,908,908,908,908,0
|
|
20230810,174400,117040307,908,908,908,908,0
|
|
20230810,174300,117040307,908,908,908,908,0
|
|
20230810,174200,117040307,908,908,908,908,0
|
|
20230810,174100,117040307,908,908,908,908,0
|
|
20230810,174000,117040307,908,908,908,908,0
|
|
20230810,173900,117040307,908,908,908,908,0
|
|
20230810,173800,117040307,908,908,908,908,0
|
|
20230810,173700,117040307,908,908,908,908,0
|
|
20230810,173600,117040307,908,908,908,908,5036
|
|
20230810,173500,117040307,908,908,908,908,0
|
|
20230810,173400,117040307,908,908,908,908,0
|
|
20230810,173300,117040307,908,908,908,908,0
|
|
20230810,173200,117040307,908,908,908,908,0
|
|
20230810,173100,117040307,908,908,908,908,0
|
|
20230810,173000,117040307,908,908,908,908,0
|
|
20230810,172900,117040307,908,908,908,908,0
|
|
20230810,172800,117040307,908,908,908,908,0
|
|
20230810,172700,117040307,908,908,908,908,0
|
|
20230810,172600,117040307,908,908,908,908,0
|
|
20230810,172500,117040307,908,908,908,908,0
|
|
20230810,172400,117040307,908,908,908,908,0
|
|
20230810,172300,117040307,908,908,908,908,0
|
|
20230810,172200,117040307,908,908,908,908,0
|
|
20230810,172100,117040307,908,908,908,908,0
|
|
20230810,172000,117040307,908,908,908,908,0
|
|
20230810,171900,117040307,908,908,908,908,0
|
|
20230810,171800,117040307,908,908,908,908,0
|
|
20230810,171700,117040307,908,908,908,908,0
|
|
20230810,171600,117040307,908,908,908,908,0
|
|
20230810,171500,117040307,908,908,908,908,0
|
|
20230810,171400,117040307,908,908,908,908,0
|
|
20230810,171300,117040307,908,908,908,908,0
|
|
20230810,171200,117040307,908,908,908,908,0
|
|
20230810,171100,117040307,908,908,908,908,0
|
|
20230810,171000,117040307,908,908,908,908,0
|
|
20230810,170900,117040307,908,908,908,908,0
|
|
20230810,170800,117040307,908,908,908,908,0
|
|
20230810,170700,117040307,908,908,908,908,0
|
|
20230810,170600,117040307,908,908,908,908,5036
|
|
20230810,170500,117040307,908,908,908,908,0
|
|
20230810,170400,117040307,908,908,908,908,0
|
|
20230810,170300,117040307,908,908,908,908,0
|
|
20230810,170200,117040307,908,908,908,908,0
|
|
20230810,170100,117040307,908,908,908,908,0
|
|
20230810,170000,117040307,908,908,908,908,0
|
|
20230810,165900,117040307,908,908,908,908,0
|
|
20230810,165800,117040307,908,908,908,908,0
|
|
20230810,165700,117040307,908,908,908,908,0
|
|
20230810,165600,117040307,908,908,908,908,0
|
|
20230810,165500,117040307,908,908,908,908,0
|
|
20230810,165400,117040307,908,908,908,908,0
|
|
20230810,165300,117040307,908,908,908,908,0
|
|
20230810,165200,117040307,908,908,908,908,0
|
|
20230810,165100,117040307,908,908,908,908,0
|
|
20230810,165000,117040307,908,908,908,908,0
|
|
20230810,164900,117040307,908,908,908,908,0
|
|
20230810,164800,117040307,908,908,908,908,0
|
|
20230810,164700,117040307,908,908,908,908,0
|
|
20230810,164600,117040307,908,908,908,908,0
|
|
20230810,164500,117040307,908,908,908,908,0
|
|
20230810,164400,117040307,908,908,908,908,0
|
|
20230810,164300,117040307,908,908,908,908,0
|
|
20230810,164200,117040307,908,908,908,908,0
|
|
20230810,164100,117040307,908,908,908,908,0
|
|
20230810,164000,117040307,908,908,908,908,0
|
|
20230810,163900,117040307,908,908,908,908,0
|
|
20230810,163800,117040307,908,908,908,908,0
|
|
20230810,163700,117040307,908,908,908,908,0
|
|
20230810,163600,117040307,908,908,908,908,5036
|
|
20230810,163500,117040307,908,908,908,908,0
|
|
20230810,163400,117040307,908,908,908,908,0
|
|
20230810,163300,117040307,908,908,908,908,0
|
|
20230810,163200,117040307,908,908,908,908,0
|
|
20230810,163100,117040307,908,908,908,908,0
|
|
20230810,163000,117040307,908,908,908,908,0
|
|
20230810,162900,117040307,908,908,908,908,0
|
|
20230810,162800,117040307,908,908,908,908,0
|
|
20230810,162700,117040307,908,908,908,908,0
|
|
20230810,162600,117040307,908,908,908,908,0
|
|
20230810,162500,117040307,908,908,908,908,0
|
|
20230810,162400,117040307,908,908,908,908,0
|
|
20230810,162300,117040307,908,908,908,908,0
|
|
20230810,162200,117040307,908,908,908,908,0
|
|
20230810,162100,117040307,908,908,908,908,0
|
|
20230810,162000,117040307,908,908,908,908,0
|
|
20230810,161900,117040307,908,908,908,908,0
|
|
20230810,161800,117040307,908,908,908,908,0
|
|
20230810,161700,117040307,908,908,908,908,0
|
|
20230810,161600,117040307,908,908,908,908,0
|
|
20230810,161500,117040307,908,908,908,908,0
|
|
20230810,161400,117040307,908,908,908,908,0
|
|
20230810,161300,117040307,908,908,908,908,0
|
|
20230810,161200,117040307,908,908,908,908,0
|
|
20230810,161100,117040307,908,908,908,908,0
|
|
20230810,161000,117040307,908,908,908,908,0
|
|
20230810,160900,117040307,908,908,908,908,0
|
|
20230810,160800,117040307,908,908,908,908,0
|
|
20230810,160700,117040307,908,908,908,908,0
|
|
20230810,160600,117040307,908,908,908,908,5036
|
|
20230810,160500,117040307,908,908,908,908,0
|
|
20230810,160400,117040307,908,908,908,908,0
|
|
20230810,160300,117040307,908,908,908,908,0
|
|
20230810,160200,117040307,908,908,908,908,0
|
|
20230810,160100,117040307,908,908,908,908,0
|
|
20230810,160000,117040307,908,908,908,908,0
|
|
20230810,155900,117040307,908,908,908,908,0
|
|
20230810,155800,117040307,908,908,908,908,0
|
|
20230810,155700,117040307,908,908,908,908,0
|
|
20230810,155600,117040307,908,908,908,908,0
|
|
20230810,155500,117040307,908,908,908,908,0
|
|
20230810,155400,117040307,908,908,908,908,0
|
|
20230810,155300,117040307,908,908,908,908,0
|
|
20230810,155200,117040307,908,908,908,908,0
|
|
20230810,155100,117040307,908,908,908,908,0
|
|
20230810,155000,117040307,908,908,908,908,0
|
|
20230810,154900,117040307,908,908,908,908,0
|
|
20230810,154800,117040307,908,908,908,908,0
|
|
20230810,154700,117040307,908,908,908,908,0
|
|
20230810,154600,117040307,908,908,908,908,0
|
|
20230810,154500,117040307,908,908,908,908,0
|
|
20230810,154400,117040307,908,908,908,908,0
|
|
20230810,154300,117040307,908,908,908,908,0
|
|
20230810,154200,117040307,908,908,908,908,0
|
|
20230810,154100,117040307,908,908,908,908,0
|
|
20230810,154000,117040307,908,908,908,908,0
|
|
20230810,153900,117040307,908,908,908,908,0
|
|
20230810,153800,117040307,908,908,908,908,0
|
|
20230810,153700,117040307,908,908,908,908,0
|
|
20230810,153600,117040307,908,908,908,908,5036
|
|
20230810,153500,117040307,908,908,908,908,0
|
|
20230810,153400,117040307,908,908,908,908,0
|
|
20230810,153300,117040307,908,908,908,908,0
|
|
20230810,153200,117040307,908,908,908,908,0
|
|
20230810,153100,117040307,908,908,908,908,0
|
|
20230810,153000,117040307,908,908,908,908,5036
|
|
20230810,152900,112467619,883,883,883,883,0
|
|
20230810,152800,112467619,883,883,883,883,0
|
|
20230810,152700,112467619,883,883,883,883,0
|
|
20230810,152600,112467619,883,883,883,883,0
|
|
20230810,152500,112467619,883,883,883,883,0
|
|
20230810,152400,112467619,883,883,883,883,0
|
|
20230810,152300,112467619,883,883,883,883,0
|
|
20230810,152200,112467619,883,883,883,883,0
|
|
20230810,152100,112467619,883,883,883,883,0
|
|
20230810,152000,112467619,883,883,883,883,0
|
|
20230810,151900,112467619,883,884,884,883,228
|
|
20230810,151800,112266291,884,884,884,884,0
|
|
20230810,151700,112266291,884,884,884,884,0
|
|
20230810,151600,112266291,884,884,884,884,0
|
|
20230810,151500,112266291,884,884,884,884,3
|
|
20230810,151400,112263639,890,890,890,890,56
|
|
20230810,151300,112213799,883,883,883,883,34
|
|
20230810,151200,112183777,882,885,885,882,870
|
|
20230810,151100,111415933,884,884,884,884,0
|
|
20230810,151000,111415933,884,889,889,884,377
|
|
20230810,150900,111081520,889,889,889,889,99
|
|
20230810,150800,110993509,883,884,884,883,48
|
|
20230810,150700,110951111,884,884,884,884,54
|
|
20230810,150600,110903375,882,883,883,882,439
|
|
20230810,150500,110516171,883,883,883,883,42
|
|
20230810,150400,110479085,884,884,884,884,124
|
|
20230810,150300,110369469,884,884,884,884,0
|
|
20230810,150200,110369469,884,884,884,884,0
|
|
20230810,150100,110369469,884,884,884,884,0
|
|
20230810,150000,110369469,884,884,884,884,1
|
|
20230810,145900,110368585,883,883,883,883,0
|
|
20230810,145800,110368585,883,883,883,883,34
|
|
20230810,145700,110338563,884,884,884,884,0
|
|
20230810,145600,110338563,884,884,884,884,0
|
|
20230810,145500,110338563,884,884,884,884,11
|
|
20230810,145400,110328839,883,883,883,883,0
|
|
20230810,145300,110328839,883,884,884,883,284
|
|
20230810,145200,110077817,884,884,884,884,0
|
|
20230810,145100,110077817,884,884,884,884,0
|
|
20230810,145000,110077817,884,884,884,884,1
|
|
20230810,144900,110076933,883,883,883,883,0
|
|
20230810,144800,110076933,883,889,889,883,35
|
|
20230810,144700,110046022,882,882,882,882,0
|
|
20230810,144600,110046022,882,882,882,882,0
|
|
20230810,144500,110046022,882,887,887,882,3596
|
|
20230810,144400,106870801,887,887,887,887,11
|
|
20230810,144300,106861044,887,887,887,887,0
|
|
20230810,144200,106861044,887,887,887,887,0
|
|
20230810,144100,106861044,887,887,887,887,0
|
|
20230810,144000,106861044,887,887,887,887,11
|
|
20230810,143900,106851287,888,888,888,888,0
|
|
20230810,143800,106851287,888,888,888,888,21
|
|
20230810,143700,106832639,889,889,889,889,115
|
|
20230810,143600,106730404,889,889,889,889,0
|
|
20230810,143500,106730404,889,889,889,889,222
|
|
20230810,143400,106533046,889,889,889,889,0
|
|
20230810,143300,106533046,889,890,890,889,82
|
|
20230810,143200,106460099,890,890,890,890,0
|
|
20230810,143100,106460099,890,889,890,889,39
|
|
20230810,143000,106425405,890,889,890,889,255
|
|
20230810,142900,106198677,889,889,889,889,0
|
|
20230810,142800,106198677,889,889,889,889,33
|
|
20230810,142700,106169340,889,889,889,889,0
|
|
20230810,142600,106169340,889,889,889,889,0
|
|
20230810,142500,106169340,889,890,890,889,223
|
|
20230810,142400,105971092,889,889,889,889,0
|
|
20230810,142300,105971092,889,889,889,889,33
|
|
20230810,142200,105941755,890,890,890,890,0
|
|
20230810,142100,105941755,890,890,890,890,0
|
|
20230810,142000,105941755,890,890,890,890,17
|
|
20230810,141900,105926625,890,890,890,890,0
|
|
20230810,141800,105926625,890,890,890,890,33
|
|
20230810,141700,105897255,889,889,889,889,0
|
|
20230810,141600,105897255,889,889,889,889,0
|
|
20230810,141500,105897255,889,889,889,889,222
|
|
20230810,141400,105699897,889,889,889,889,0
|
|
20230810,141300,105699897,889,889,889,889,33
|
|
20230810,141200,105670560,889,889,889,889,0
|
|
20230810,141100,105670560,889,889,889,889,0
|
|
20230810,141000,105670560,889,889,889,889,222
|
|
20230810,140900,105473202,889,889,889,889,0
|
|
20230810,140800,105473202,889,889,889,889,33
|
|
20230810,140700,105443865,893,893,893,893,0
|
|
20230810,140600,105443865,893,893,893,893,2
|
|
20230810,140500,105442079,889,889,889,889,201
|
|
20230810,140400,105263390,889,889,889,889,0
|
|
20230810,140300,105263390,889,889,889,889,10
|
|
20230810,140200,105254500,893,893,893,893,0
|
|
20230810,140100,105254500,893,891,893,891,110
|
|
20230810,140000,105156366,891,889,892,889,22
|
|
20230810,135900,105136759,893,893,893,893,1
|
|
20230810,135800,105135866,887,893,893,887,34
|
|
20230810,135700,105105702,887,887,887,887,0
|
|
20230810,135600,105105702,887,887,887,887,0
|
|
20230810,135500,105105702,887,887,887,887,14
|
|
20230810,135400,105093284,887,887,887,887,0
|
|
20230810,135300,105093284,887,887,887,887,33
|
|
20230810,135200,105064013,893,893,893,893,0
|
|
20230810,135100,105064013,893,893,893,893,0
|
|
20230810,135000,105064013,893,894,894,888,74
|
|
20230810,134900,104998279,895,886,896,886,1002
|
|
20230810,134800,104103215,884,884,884,884,20
|
|
20230810,134700,104085535,883,883,883,883,0
|
|
20230810,134600,104085535,883,883,883,883,0
|
|
20230810,134500,104085535,883,883,883,883,1
|
|
20230810,134400,104084652,883,883,883,883,0
|
|
20230810,134300,104084652,883,883,883,883,2
|
|
20230810,134200,104082886,884,884,884,884,0
|
|
20230810,134100,104082886,884,884,884,884,0
|
|
20230810,134000,104082886,884,884,884,884,1
|
|
20230810,133900,104082002,883,883,883,883,0
|
|
20230810,133800,104082002,883,883,883,883,34
|
|
20230810,133700,104051980,884,884,884,884,0
|
|
20230810,133600,104051980,884,884,884,884,0
|
|
20230810,133500,104051980,884,884,884,884,1
|
|
20230810,133400,104051096,883,883,883,883,0
|
|
20230810,133300,104051096,883,883,883,883,34
|
|
20230810,133200,104021074,883,883,883,883,0
|
|
20230810,133100,104021074,883,883,883,883,0
|
|
20230810,133000,104021074,883,883,883,883,20
|
|
20230810,132900,104003414,883,883,883,883,0
|
|
20230810,132800,104003414,883,883,883,883,5
|
|
20230810,132700,103998999,882,882,882,882,0
|
|
20230810,132600,103998999,882,882,882,882,0
|
|
20230810,132500,103998999,882,882,882,882,224
|
|
20230810,132400,103801431,883,883,883,883,0
|
|
20230810,132300,103801431,883,883,883,883,6
|
|
20230810,132200,103796133,885,885,885,885,17
|
|
20230810,132100,103781088,884,884,884,884,0
|
|
20230810,132000,103781088,884,884,884,884,153
|
|
20230810,131900,103645836,884,884,884,884,0
|
|
20230810,131800,103645836,884,884,884,884,33
|
|
20230810,131700,103616664,884,884,884,884,0
|
|
20230810,131600,103616664,884,884,884,884,0
|
|
20230810,131500,103616664,884,884,884,884,223
|
|
20230810,131400,103419532,884,884,884,884,0
|
|
20230810,131300,103419532,884,884,884,884,33
|
|
20230810,131200,103390360,884,884,884,884,0
|
|
20230810,131100,103390360,884,884,884,884,0
|
|
20230810,131000,103390360,884,884,884,884,223
|
|
20230810,130900,103193228,884,884,884,884,3
|
|
20230810,130800,103190576,884,884,884,884,33
|
|
20230810,130700,103161404,884,884,884,884,0
|
|
20230810,130600,103161404,884,884,884,884,0
|
|
20230810,130500,103161404,884,884,884,884,223
|
|
20230810,130400,102964272,885,885,885,885,0
|
|
20230810,130300,102964272,885,886,886,885,33
|
|
20230810,130200,102935037,884,884,884,884,97
|
|
20230810,130100,102849289,882,882,882,882,0
|
|
20230810,130000,102849289,882,882,882,882,4266
|
|
20230810,125900,99086677,882,882,882,882,0
|
|
20230810,125800,99086677,882,882,882,882,34
|
|
20230810,125700,99056689,881,881,881,881,0
|
|
20230810,125600,99056689,881,881,881,881,0
|
|
20230810,125500,99056689,881,881,881,881,1058
|
|
20230810,125400,98124591,882,882,882,882,0
|
|
20230810,125300,98124591,882,882,882,882,8
|
|
20230810,125200,98117535,881,881,881,881,0
|
|
20230810,125100,98117535,881,881,881,881,0
|
|
20230810,125000,98117535,881,881,881,881,224
|
|
20230810,124900,97920191,882,882,882,882,0
|
|
20230810,124800,97920191,882,882,882,882,9
|
|
20230810,124700,97912253,882,882,882,882,0
|
|
20230810,124600,97912253,882,882,882,882,0
|
|
20230810,124500,97912253,882,882,882,882,224
|
|
20230810,124400,97714685,883,883,883,883,0
|
|
20230810,124300,97714685,883,883,883,883,28
|
|
20230810,124200,97689961,884,884,884,884,0
|
|
20230810,124100,97689961,884,884,884,884,3
|
|
20230810,124000,97687309,884,884,884,884,45
|
|
20230810,123900,97647529,885,885,885,885,0
|
|
20230810,123800,97647529,885,886,886,885,53
|
|
20230810,123700,97600573,886,886,886,886,1
|
|
20230810,123600,97599687,886,886,886,886,0
|
|
20230810,123500,97599687,886,886,886,886,45
|
|
20230810,123400,97559817,891,891,891,891,47
|
|
20230810,123300,97517940,887,887,887,887,11
|
|
20230810,123200,97508183,888,888,888,888,0
|
|
20230810,123100,97508183,888,888,888,888,0
|
|
20230810,123000,97508183,888,888,888,888,1
|
|
20230810,122900,97507295,894,894,894,894,0
|
|
20230810,122800,97507295,894,894,894,894,0
|
|
20230810,122700,97507295,894,889,894,889,113
|
|
20230810,122600,97406326,883,883,883,883,0
|
|
20230810,122500,97406326,883,883,883,883,1
|
|
20230810,122400,97405443,882,882,882,882,0
|
|
20230810,122300,97405443,882,882,882,882,34
|
|
20230810,122200,97375455,881,881,881,881,0
|
|
20230810,122100,97375455,881,881,881,881,0
|
|
20230810,122000,97375455,881,881,881,881,224
|
|
20230810,121900,97178111,882,882,882,882,0
|
|
20230810,121800,97178111,882,882,882,882,5
|
|
20230810,121700,97173701,881,881,881,881,0
|
|
20230810,121600,97173701,881,881,881,881,0
|
|
20230810,121500,97173701,881,881,881,881,224
|
|
20230810,121400,96976357,882,882,882,882,0
|
|
20230810,121300,96976357,882,885,885,882,20
|
|
20230810,121200,96958687,885,885,885,885,0
|
|
20230810,121100,96958687,885,885,885,885,0
|
|
20230810,121000,96958687,885,885,885,885,53
|
|
20230810,120900,96911782,883,883,883,883,0
|
|
20230810,120800,96911782,883,882,883,880,1446
|
|
20230810,120700,95638814,882,882,882,882,0
|
|
20230810,120600,95638814,882,882,882,882,0
|
|
20230810,120500,95638814,882,882,882,882,205
|
|
20230810,120400,95458004,882,882,882,882,0
|
|
20230810,120300,95458004,882,882,882,882,34
|
|
20230810,120200,95428016,888,888,888,888,10
|
|
20230810,120100,95419136,888,888,888,888,0
|
|
20230810,120000,95419136,888,884,888,880,5626
|
|
20230810,115900,90459614,884,884,884,884,0
|
|
20230810,115800,90459614,884,884,884,884,33
|
|
20230810,115700,90430442,884,887,887,884,4880
|
|
20230810,115600,86115887,888,888,888,888,3
|
|
20230810,115500,86113223,887,888,888,887,313
|
|
20230810,115400,85835502,888,889,889,888,157
|
|
20230810,115300,85696076,888,888,888,888,33
|
|
20230810,115200,85666772,889,889,889,889,0
|
|
20230810,115100,85666772,889,889,889,889,0
|
|
20230810,115000,85666772,889,889,889,889,179
|
|
20230810,114900,85507641,889,889,889,889,0
|
|
20230810,114800,85507641,889,889,889,889,33
|
|
20230810,114700,85478304,890,890,890,890,0
|
|
20230810,114600,85478304,890,890,890,890,0
|
|
20230810,114500,85478304,890,890,890,890,109
|
|
20230810,114400,85381294,890,890,890,890,0
|
|
20230810,114300,85381294,890,890,890,890,33
|
|
20230810,114200,85351924,891,891,891,891,0
|
|
20230810,114100,85351924,891,891,891,891,10362
|
|
20230810,114000,76119382,891,890,891,890,728
|
|
20230810,113900,75470956,891,891,891,891,1020
|
|
20230810,113800,74562136,890,891,891,890,3033
|
|
20230810,113700,71859766,891,891,891,891,0
|
|
20230810,113600,71859766,891,891,891,891,0
|
|
20230810,113500,71859766,891,890,891,890,223
|
|
20230810,113400,71661295,890,890,890,890,0
|
|
20230810,113300,71661295,890,890,890,890,33
|
|
20230810,113200,71631925,890,890,890,890,500
|
|
20230810,113100,71186925,890,890,890,890,0
|
|
20230810,113000,71186925,890,890,890,890,222
|
|
20230810,112900,70989345,890,890,890,890,0
|
|
20230810,112800,70989345,890,890,890,890,33
|
|
20230810,112700,70959975,891,891,891,891,1447
|
|
20230810,112600,69670698,890,890,890,890,0
|
|
20230810,112500,69670698,890,890,890,890,222
|
|
20230810,112400,69473118,890,890,890,890,0
|
|
20230810,112300,69473118,890,890,890,890,33
|
|
20230810,112200,69443748,891,891,891,891,2
|
|
20230810,112100,69441966,890,890,890,890,0
|
|
20230810,112000,69441966,890,891,891,890,223
|
|
20230810,111900,69243495,890,890,890,890,0
|
|
20230810,111800,69243495,890,890,890,890,33
|
|
20230810,111700,69214125,890,890,890,890,0
|
|
20230810,111600,69214125,890,890,890,890,0
|
|
20230810,111500,69214125,890,890,890,890,222
|
|
20230810,111400,69016545,892,892,892,892,350
|
|
20230810,111300,68704345,890,892,892,890,34
|
|
20230810,111200,68674083,890,890,890,890,0
|
|
20230810,111100,68674083,890,890,890,890,0
|
|
20230810,111000,68674083,890,890,890,890,222
|
|
20230810,110900,68476503,890,890,890,890,0
|
|
20230810,110800,68476503,890,890,890,890,33
|
|
20230810,110700,68447133,890,890,890,890,0
|
|
20230810,110600,68447133,890,890,890,890,0
|
|
20230810,110500,68447133,890,890,890,890,222
|
|
20230810,110400,68249553,890,890,890,890,0
|
|
20230810,110300,68249553,890,890,890,890,33
|
|
20230810,110200,68220183,890,890,890,890,100
|
|
20230810,110100,68131183,890,890,890,890,2002
|
|
20230810,110000,66349403,891,891,891,891,13
|
|
20230810,105900,66337820,891,891,891,891,0
|
|
20230810,105800,66337820,891,891,891,891,48
|
|
20230810,105700,66295052,890,890,890,890,0
|
|
20230810,105600,66295052,890,890,890,890,0
|
|
20230810,105500,66295052,890,890,890,890,222
|
|
20230810,105400,66097472,890,890,890,890,900
|
|
20230810,105300,65296472,890,890,890,890,33
|
|
20230810,105200,65267102,890,890,890,890,0
|
|
20230810,105100,65267102,890,890,890,890,227
|
|
20230810,105000,65065072,890,890,890,890,222
|
|
20230810,104900,64867492,890,890,890,890,0
|
|
20230810,104800,64867492,890,890,890,890,33
|
|
20230810,104700,64838122,891,891,891,891,0
|
|
20230810,104600,64838122,891,891,891,891,0
|
|
20230810,104500,64838122,891,891,891,891,17
|
|
20230810,104400,64822975,891,891,891,891,0
|
|
20230810,104300,64822975,891,891,891,891,1
|
|
20230810,104200,64822084,891,891,891,891,0
|
|
20230810,104100,64822084,891,891,891,891,0
|
|
20230810,104000,64822084,891,891,891,891,10
|
|
20230810,103900,64813174,891,892,892,891,3
|
|
20230810,103800,64810499,889,889,889,889,33
|
|
20230810,103700,64781162,889,889,889,889,27
|
|
20230810,103600,64757159,889,889,889,889,0
|
|
20230810,103500,64757159,889,890,890,889,2222
|
|
20230810,103400,62780579,892,893,893,892,2001
|
|
20230810,103300,60995686,892,892,893,892,230
|
|
20230810,103200,60790525,892,890,892,890,47
|
|
20230810,103100,60748605,889,887,889,887,26292
|
|
20230810,103000,37387108,885,887,887,885,49
|
|
20230810,102900,37343741,885,885,885,885,0
|
|
20230810,102800,37343741,885,885,885,885,33
|
|
20230810,102700,37314536,884,884,884,884,0
|
|
20230810,102600,37314536,884,884,884,884,0
|
|
20230810,102500,37314536,884,884,884,884,223
|
|
20230810,102400,37117404,883,883,883,883,0
|
|
20230810,102300,37117404,883,883,883,883,34
|
|
20230810,102200,37087382,882,882,882,882,0
|
|
20230810,102100,37087382,882,882,882,882,0
|
|
20230810,102000,37087382,882,882,882,882,224
|
|
20230810,101900,36889814,883,883,883,883,0
|
|
20230810,101800,36889814,883,883,883,883,10
|
|
20230810,101700,36880984,882,882,882,882,0
|
|
20230810,101600,36880984,882,882,882,882,0
|
|
20230810,101500,36880984,882,882,882,882,224
|
|
20230810,101400,36683416,882,882,882,882,0
|
|
20230810,101300,36683416,882,882,882,882,142
|
|
20230810,101200,36558172,882,882,882,882,500
|
|
20230810,101100,36117172,887,887,887,887,1
|
|
20230810,101000,36116285,883,883,883,883,26
|
|
20230810,100900,36093327,883,883,883,883,0
|
|
20230810,100800,36093327,883,883,883,883,34
|
|
20230810,100700,36063305,882,882,882,882,0
|
|
20230810,100600,36063305,882,882,882,882,0
|
|
20230810,100500,36063305,882,882,882,882,224
|
|
20230810,100400,35865737,882,882,882,882,0
|
|
20230810,100300,35865737,882,882,882,882,34
|
|
20230810,100200,35835749,882,882,882,882,0
|
|
20230810,100100,35835749,882,882,882,882,0
|
|
20230810,100000,35835749,882,882,882,882,224
|
|
20230810,095900,35638181,882,882,882,882,0
|
|
20230810,095800,35638181,882,882,882,882,34
|
|
20230810,095700,35608193,882,882,882,882,0
|
|
20230810,095600,35608193,882,882,882,882,0
|
|
20230810,095500,35608193,882,882,882,882,200
|
|
20230810,095400,35431793,882,882,882,882,0
|
|
20230810,095300,35431793,882,882,882,882,2
|
|
20230810,095200,35430029,882,882,882,882,0
|
|
20230810,095100,35430029,882,882,882,882,0
|
|
20230810,095000,35430029,882,882,882,882,100
|
|
20230810,094900,35341829,881,881,881,881,0
|
|
20230810,094800,35341829,881,881,881,881,34
|
|
20230810,094700,35311875,882,882,882,882,0
|
|
20230810,094600,35311875,882,882,882,882,0
|
|
20230810,094500,35311875,882,882,882,882,90
|
|
20230810,094400,35232495,881,881,881,881,0
|
|
20230810,094300,35232495,881,887,888,881,1039
|
|
20230810,094200,34316102,882,882,882,882,0
|
|
20230810,094100,34316102,882,882,882,882,500
|
|
20230810,094000,33875102,882,882,882,882,224
|
|
20230810,093900,33677534,885,884,885,884,7385
|
|
20230810,093800,27148195,880,880,880,880,10356
|
|
20230810,093700,18034915,879,879,879,879,0
|
|
20230810,093600,18034915,879,879,879,879,0
|
|
20230810,093500,18034915,879,879,879,879,225
|
|
20230810,093400,17837140,880,880,880,880,3
|
|
20230810,093300,17834500,879,879,879,879,1
|
|
20230810,093200,17833621,878,879,879,878,170
|
|
20230810,093100,17684357,879,881,881,879,3232
|
|
20230810,093000,14837595,881,881,881,881,224
|
|
20230810,092900,14640251,881,881,881,881,34
|
|
20230810,092800,14610297,881,881,881,881,0
|
|
20230810,092700,14610297,881,881,881,881,0
|
|
20230810,092600,14610297,881,881,881,881,1063
|
|
20230810,092500,13673794,881,881,881,881,224
|
|
20230810,092400,13476450,884,884,884,884,0
|
|
20230810,092300,13476450,884,881,884,881,35
|
|
20230810,092200,13445612,881,881,881,881,0
|
|
20230810,092100,13445612,881,882,882,881,135
|
|
20230810,092000,13326583,883,883,883,883,100
|
|
20230810,091900,13238283,881,881,881,881,0
|
|
20230810,091800,13238283,881,881,881,881,4
|
|
20230810,091700,13234759,884,884,884,884,0
|
|
20230810,091600,13234759,884,884,884,884,0
|
|
20230810,091500,13234759,884,884,884,884,13
|
|
20230810,091400,13223267,884,882,884,882,52
|
|
20230810,091300,13177309,882,880,882,880,38
|
|
20230810,091200,13143861,882,883,883,882,24
|
|
20230810,091100,13122673,881,881,881,881,197
|
|
20230810,091000,12949116,882,884,884,882,419
|
|
20230810,090900,12579149,884,884,884,884,0
|
|
20230810,090800,12579149,884,884,884,884,1
|
|
20230810,090700,12578265,884,885,885,884,13
|
|
20230810,090600,12566772,885,885,885,885,20
|
|
20230810,090500,12549072,886,886,886,886,57
|
|
20230810,090400,12498570,886,886,886,886,0
|
|
20230810,090300,12498570,886,884,886,884,710
|
|
20230810,090200,11870160,885,885,887,884,305
|
|
20230810,090100,11599813,885,887,887,885,1559
|
|
20230810,090000,10217996,887,889,889,887,10821
|