611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,190800,54838748,898,898,898,898,584
|
|
20230811,190700,54838748,898,898,898,898,0
|
|
20230811,190600,54838748,898,898,898,898,0
|
|
20230811,190500,54838748,898,898,898,898,0
|
|
20230811,190400,54838748,898,898,898,898,0
|
|
20230811,190300,54838748,898,898,898,898,0
|
|
20230811,190200,54838748,898,898,898,898,0
|
|
20230811,190100,54838748,898,898,898,898,0
|
|
20230811,190000,54838748,898,898,898,898,0
|
|
20230811,185900,54838748,898,898,898,898,0
|
|
20230811,185800,54838748,898,898,898,898,0
|
|
20230811,185700,54838748,898,898,898,898,0
|
|
20230811,185600,54838748,898,898,898,898,0
|
|
20230811,185500,54838748,898,898,898,898,0
|
|
20230811,185400,54838748,898,898,898,898,0
|
|
20230811,185300,54838748,898,898,898,898,0
|
|
20230811,185200,54838748,898,898,898,898,0
|
|
20230811,185100,54838748,898,898,898,898,0
|
|
20230811,185000,54838748,898,898,898,898,0
|
|
20230811,184900,54838748,898,898,898,898,0
|
|
20230811,184800,54838748,898,898,898,898,0
|
|
20230811,184700,54838748,898,898,898,898,0
|
|
20230811,184600,54838748,898,898,898,898,0
|
|
20230811,184500,54838748,898,898,898,898,0
|
|
20230811,184400,54838748,898,898,898,898,0
|
|
20230811,184300,54838748,898,898,898,898,0
|
|
20230811,184200,54838748,898,898,898,898,0
|
|
20230811,184100,54838748,898,898,898,898,0
|
|
20230811,184000,54838748,898,898,898,898,0
|
|
20230811,183900,54838748,898,898,898,898,0
|
|
20230811,183800,54838748,898,898,898,898,584
|
|
20230811,183700,54838748,898,898,898,898,0
|
|
20230811,183600,54838748,898,898,898,898,0
|
|
20230811,183500,54838748,898,898,898,898,0
|
|
20230811,183400,54838748,898,898,898,898,0
|
|
20230811,183300,54838748,898,898,898,898,0
|
|
20230811,183200,54838748,898,898,898,898,0
|
|
20230811,183100,54838748,898,898,898,898,0
|
|
20230811,183000,54838748,898,898,898,898,0
|
|
20230811,182900,54838748,898,898,898,898,0
|
|
20230811,182800,54838748,898,898,898,898,0
|
|
20230811,182700,54838748,898,898,898,898,0
|
|
20230811,182600,54838748,898,898,898,898,0
|
|
20230811,182500,54838748,898,898,898,898,0
|
|
20230811,182400,54838748,898,898,898,898,0
|
|
20230811,182300,54838748,898,898,898,898,0
|
|
20230811,182200,54838748,898,898,898,898,0
|
|
20230811,182100,54838748,898,898,898,898,0
|
|
20230811,182000,54838748,898,898,898,898,0
|
|
20230811,181900,54838748,898,898,898,898,0
|
|
20230811,181800,54838748,898,898,898,898,0
|
|
20230811,181700,54838748,898,898,898,898,0
|
|
20230811,181600,54838748,898,898,898,898,0
|
|
20230811,181500,54838748,898,898,898,898,0
|
|
20230811,181400,54838748,898,898,898,898,0
|
|
20230811,181300,54838748,898,898,898,898,0
|
|
20230811,181200,54838748,898,898,898,898,0
|
|
20230811,181100,54838748,898,898,898,898,0
|
|
20230811,181000,54838748,898,898,898,898,0
|
|
20230811,180900,54838748,898,898,898,898,0
|
|
20230811,180800,54838748,898,898,898,898,584
|
|
20230811,180700,54838748,898,898,898,898,0
|
|
20230811,180600,54838748,898,898,898,898,0
|
|
20230811,180500,54838748,898,898,898,898,0
|
|
20230811,180400,54838748,898,898,898,898,0
|
|
20230811,180300,54838748,898,898,898,898,0
|
|
20230811,180200,54838748,898,898,898,898,0
|
|
20230811,180100,54838748,898,898,898,898,0
|
|
20230811,180000,54838748,898,898,898,898,0
|
|
20230811,175900,54838748,898,898,898,898,0
|
|
20230811,175800,54838748,898,898,898,898,0
|
|
20230811,175700,54838748,898,898,898,898,0
|
|
20230811,175600,54838748,898,898,898,898,0
|
|
20230811,175500,54838748,898,898,898,898,0
|
|
20230811,175400,54838748,898,898,898,898,0
|
|
20230811,175300,54838748,898,898,898,898,0
|
|
20230811,175200,54838748,898,898,898,898,0
|
|
20230811,175100,54838748,898,898,898,898,0
|
|
20230811,175000,54838748,898,898,898,898,0
|
|
20230811,174900,54838748,898,898,898,898,0
|
|
20230811,174800,54838748,898,898,898,898,0
|
|
20230811,174700,54838748,898,898,898,898,0
|
|
20230811,174600,54838748,898,898,898,898,0
|
|
20230811,174500,54838748,898,898,898,898,0
|
|
20230811,174400,54838748,898,898,898,898,0
|
|
20230811,174300,54838748,898,898,898,898,0
|
|
20230811,174200,54838748,898,898,898,898,0
|
|
20230811,174100,54838748,898,898,898,898,0
|
|
20230811,174000,54838748,898,898,898,898,0
|
|
20230811,173900,54838748,898,898,898,898,0
|
|
20230811,173800,54838748,898,898,898,898,584
|
|
20230811,173700,54838748,898,898,898,898,0
|
|
20230811,173600,54838748,898,898,898,898,0
|
|
20230811,173500,54838748,898,898,898,898,0
|
|
20230811,173400,54838748,898,898,898,898,0
|
|
20230811,173300,54838748,898,898,898,898,0
|
|
20230811,173200,54838748,898,898,898,898,0
|
|
20230811,173100,54838748,898,898,898,898,0
|
|
20230811,173000,54838748,898,898,898,898,0
|
|
20230811,172900,54838748,898,898,898,898,0
|
|
20230811,172800,54838748,898,898,898,898,0
|
|
20230811,172700,54838748,898,898,898,898,0
|
|
20230811,172600,54838748,898,898,898,898,0
|
|
20230811,172500,54838748,898,898,898,898,0
|
|
20230811,172400,54838748,898,898,898,898,0
|
|
20230811,172300,54838748,898,898,898,898,0
|
|
20230811,172200,54838748,898,898,898,898,0
|
|
20230811,172100,54838748,898,898,898,898,0
|
|
20230811,172000,54838748,898,898,898,898,0
|
|
20230811,171900,54838748,898,898,898,898,0
|
|
20230811,171800,54838748,898,898,898,898,0
|
|
20230811,171700,54838748,898,898,898,898,0
|
|
20230811,171600,54838748,898,898,898,898,0
|
|
20230811,171500,54838748,898,898,898,898,0
|
|
20230811,171400,54838748,898,898,898,898,0
|
|
20230811,171300,54838748,898,898,898,898,0
|
|
20230811,171200,54838748,898,898,898,898,0
|
|
20230811,171100,54838748,898,898,898,898,0
|
|
20230811,171000,54838748,898,898,898,898,0
|
|
20230811,170900,54838748,898,898,898,898,0
|
|
20230811,170800,54838748,898,898,898,898,584
|
|
20230811,170700,54838748,898,898,898,898,0
|
|
20230811,170600,54838748,898,898,898,898,0
|
|
20230811,170500,54838748,898,898,898,898,0
|
|
20230811,170400,54838748,898,898,898,898,0
|
|
20230811,170300,54838748,898,898,898,898,0
|
|
20230811,170200,54838748,898,898,898,898,0
|
|
20230811,170100,54838748,898,898,898,898,0
|
|
20230811,170000,54838748,898,898,898,898,0
|
|
20230811,165900,54838748,898,898,898,898,0
|
|
20230811,165800,54838748,898,898,898,898,0
|
|
20230811,165700,54838748,898,898,898,898,0
|
|
20230811,165600,54838748,898,898,898,898,0
|
|
20230811,165500,54838748,898,898,898,898,0
|
|
20230811,165400,54838748,898,898,898,898,0
|
|
20230811,165300,54838748,898,898,898,898,0
|
|
20230811,165200,54838748,898,898,898,898,0
|
|
20230811,165100,54838748,898,898,898,898,0
|
|
20230811,165000,54838748,898,898,898,898,0
|
|
20230811,164900,54838748,898,898,898,898,0
|
|
20230811,164800,54838748,898,898,898,898,0
|
|
20230811,164700,54838748,898,898,898,898,0
|
|
20230811,164600,54838748,898,898,898,898,0
|
|
20230811,164500,54838748,898,898,898,898,0
|
|
20230811,164400,54838748,898,898,898,898,0
|
|
20230811,164300,54838748,898,898,898,898,0
|
|
20230811,164200,54838748,898,898,898,898,0
|
|
20230811,164100,54838748,898,898,898,898,0
|
|
20230811,164000,54838748,898,898,898,898,0
|
|
20230811,163900,54838748,898,898,898,898,0
|
|
20230811,163800,54838748,898,898,898,898,584
|
|
20230811,163700,54838748,898,898,898,898,0
|
|
20230811,163600,54838748,898,898,898,898,0
|
|
20230811,163500,54838748,898,898,898,898,0
|
|
20230811,163400,54838748,898,898,898,898,0
|
|
20230811,163300,54838748,898,898,898,898,0
|
|
20230811,163200,54838748,898,898,898,898,0
|
|
20230811,163100,54838748,898,898,898,898,0
|
|
20230811,163000,54838748,898,898,898,898,0
|
|
20230811,162900,54838748,898,898,898,898,0
|
|
20230811,162800,54838748,898,898,898,898,0
|
|
20230811,162700,54838748,898,898,898,898,0
|
|
20230811,162600,54838748,898,898,898,898,0
|
|
20230811,162500,54838748,898,898,898,898,0
|
|
20230811,162400,54838748,898,898,898,898,0
|
|
20230811,162300,54838748,898,898,898,898,0
|
|
20230811,162200,54838748,898,898,898,898,0
|
|
20230811,162100,54838748,898,898,898,898,0
|
|
20230811,162000,54838748,898,898,898,898,0
|
|
20230811,161900,54838748,898,898,898,898,0
|
|
20230811,161800,54838748,898,898,898,898,0
|
|
20230811,161700,54838748,898,898,898,898,0
|
|
20230811,161600,54838748,898,898,898,898,0
|
|
20230811,161500,54838748,898,898,898,898,0
|
|
20230811,161400,54838748,898,898,898,898,0
|
|
20230811,161300,54838748,898,898,898,898,0
|
|
20230811,161200,54838748,898,898,898,898,0
|
|
20230811,161100,54838748,898,898,898,898,0
|
|
20230811,161000,54838748,898,898,898,898,0
|
|
20230811,160900,54838748,898,898,898,898,0
|
|
20230811,160800,54838748,898,898,898,898,584
|
|
20230811,160700,54838748,898,898,898,898,0
|
|
20230811,160600,54838748,898,898,898,898,0
|
|
20230811,160500,54838748,898,898,898,898,0
|
|
20230811,160400,54838748,898,898,898,898,0
|
|
20230811,160300,54838748,898,898,898,898,0
|
|
20230811,160200,54838748,898,898,898,898,0
|
|
20230811,160100,54838748,898,898,898,898,0
|
|
20230811,160000,54838748,898,898,898,898,0
|
|
20230811,155900,54838748,898,898,898,898,0
|
|
20230811,155800,54838748,898,898,898,898,0
|
|
20230811,155700,54838748,898,898,898,898,0
|
|
20230811,155600,54838748,898,898,898,898,0
|
|
20230811,155500,54838748,898,898,898,898,0
|
|
20230811,155400,54838748,898,898,898,898,0
|
|
20230811,155300,54838748,898,898,898,898,0
|
|
20230811,155200,54838748,898,898,898,898,0
|
|
20230811,155100,54838748,898,898,898,898,0
|
|
20230811,155000,54838748,898,898,898,898,0
|
|
20230811,154900,54838748,898,898,898,898,0
|
|
20230811,154800,54838748,898,898,898,898,0
|
|
20230811,154700,54838748,898,898,898,898,0
|
|
20230811,154600,54838748,898,898,898,898,0
|
|
20230811,154500,54838748,898,898,898,898,0
|
|
20230811,154400,54838748,898,898,898,898,0
|
|
20230811,154300,54838748,898,898,898,898,0
|
|
20230811,154200,54838748,898,898,898,898,0
|
|
20230811,154100,54838748,898,898,898,898,0
|
|
20230811,154000,54838748,898,898,898,898,0
|
|
20230811,153900,54838748,898,898,898,898,0
|
|
20230811,153800,54838748,898,898,898,898,584
|
|
20230811,153700,54838748,898,898,898,898,0
|
|
20230811,153600,54838748,898,898,898,898,0
|
|
20230811,153500,54838748,898,898,898,898,0
|
|
20230811,153400,54838748,898,898,898,898,0
|
|
20230811,153300,54838748,898,898,898,898,0
|
|
20230811,153200,54838748,898,898,898,898,0
|
|
20230811,153100,54838748,898,898,898,898,0
|
|
20230811,153000,54838748,898,898,898,898,584
|
|
20230811,152900,54314316,898,898,898,898,0
|
|
20230811,152800,54314316,898,898,898,898,0
|
|
20230811,152700,54314316,898,898,898,898,0
|
|
20230811,152600,54314316,898,898,898,898,0
|
|
20230811,152500,54314316,898,898,898,898,0
|
|
20230811,152400,54314316,898,898,898,898,0
|
|
20230811,152300,54314316,898,898,898,898,0
|
|
20230811,152200,54314316,898,898,898,898,0
|
|
20230811,152100,54314316,898,898,898,898,0
|
|
20230811,152000,54314316,898,898,898,898,0
|
|
20230811,151900,54314316,898,898,898,898,201
|
|
20230811,151800,54133818,899,899,899,899,1
|
|
20230811,151700,54132919,900,898,900,897,1115
|
|
20230811,151600,53132708,898,898,898,898,0
|
|
20230811,151500,53132708,898,900,900,898,195
|
|
20230811,151400,52957490,900,900,900,900,0
|
|
20230811,151300,52957490,900,900,900,900,0
|
|
20230811,151200,52957490,900,900,900,900,0
|
|
20230811,151100,52957490,900,900,900,900,0
|
|
20230811,151000,52957490,900,900,900,900,76
|
|
20230811,150900,52889090,901,901,901,901,0
|
|
20230811,150800,52889090,901,901,901,901,95
|
|
20230811,150700,52803495,900,900,900,900,1
|
|
20230811,150600,52802595,898,898,898,898,0
|
|
20230811,150500,52802595,898,898,898,898,1
|
|
20230811,150400,52801697,900,900,900,900,0
|
|
20230811,150300,52801697,900,900,900,900,58
|
|
20230811,150200,52749497,900,899,900,899,2242
|
|
20230811,150100,50731865,898,898,898,898,0
|
|
20230811,150000,50731865,898,898,898,898,5
|
|
20230811,145900,50727375,898,898,898,898,0
|
|
20230811,145800,50727375,898,898,898,898,16
|
|
20230811,145700,50713007,898,898,898,898,60
|
|
20230811,145600,50659127,898,898,898,898,90
|
|
20230811,145500,50578307,897,898,898,897,441
|
|
20230811,145400,50182729,897,897,897,897,0
|
|
20230811,145300,50182729,897,897,897,897,0
|
|
20230811,145200,50182729,897,897,897,897,0
|
|
20230811,145100,50182729,897,897,897,897,0
|
|
20230811,145000,50182729,897,898,898,897,499
|
|
20230811,144900,49735067,897,897,897,897,0
|
|
20230811,144800,49735067,897,897,897,897,0
|
|
20230811,144700,49735067,897,897,897,897,0
|
|
20230811,144600,49735067,897,897,897,897,1000
|
|
20230811,144500,48838067,898,897,898,897,450
|
|
20230811,144400,48434407,898,897,898,897,1185
|
|
20230811,144300,47371390,898,898,898,898,7
|
|
20230811,144200,47365104,898,898,898,898,0
|
|
20230811,144100,47365104,898,898,898,898,5
|
|
20230811,144000,47360614,897,897,897,897,440
|
|
20230811,143900,46965934,898,898,898,898,5
|
|
20230811,143800,46961444,897,897,897,897,1114
|
|
20230811,143700,45962186,897,897,897,897,0
|
|
20230811,143600,45962186,897,897,897,897,1114
|
|
20230811,143500,44962928,897,897,897,897,1419
|
|
20230811,143400,43690085,898,898,898,898,6
|
|
20230811,143300,43684697,897,897,897,897,0
|
|
20230811,143200,43684697,897,897,897,897,0
|
|
20230811,143100,43684697,897,897,897,897,248
|
|
20230811,143000,43462241,897,897,897,897,1553
|
|
20230811,142900,42069200,898,898,898,898,260
|
|
20230811,142800,41835720,898,898,898,898,0
|
|
20230811,142700,41835720,898,898,898,898,0
|
|
20230811,142600,41835720,898,898,898,898,0
|
|
20230811,142500,41835720,898,898,898,898,440
|
|
20230811,142400,41440600,899,899,899,899,0
|
|
20230811,142300,41440600,899,899,899,899,2
|
|
20230811,142200,41438802,899,899,899,899,0
|
|
20230811,142100,41438802,899,899,899,899,0
|
|
20230811,142000,41438802,899,899,899,899,18
|
|
20230811,141900,41422620,900,900,900,900,0
|
|
20230811,141800,41422620,900,900,900,900,2
|
|
20230811,141700,41420820,904,904,904,904,0
|
|
20230811,141600,41420820,904,898,904,898,24
|
|
20230811,141500,41399169,899,899,899,899,16
|
|
20230811,141400,41384785,898,898,898,898,0
|
|
20230811,141300,41384785,898,898,898,898,0
|
|
20230811,141200,41384785,898,898,898,898,0
|
|
20230811,141100,41384785,898,898,898,898,0
|
|
20230811,141000,41384785,898,898,898,898,440
|
|
20230811,140900,40989665,898,898,898,898,0
|
|
20230811,140800,40989665,898,898,898,898,0
|
|
20230811,140700,40989665,898,898,898,898,0
|
|
20230811,140600,40989665,898,898,898,898,0
|
|
20230811,140500,40989665,898,898,898,898,164
|
|
20230811,140400,40842393,904,904,904,904,0
|
|
20230811,140300,40842393,904,904,904,904,0
|
|
20230811,140200,40842393,904,904,904,904,0
|
|
20230811,140100,40842393,904,904,904,904,0
|
|
20230811,140000,40842393,904,898,904,898,371
|
|
20230811,135900,40509187,898,898,898,898,0
|
|
20230811,135800,40509187,898,898,898,898,0
|
|
20230811,135700,40509187,898,898,898,898,0
|
|
20230811,135600,40509187,898,898,898,898,0
|
|
20230811,135500,40509187,898,898,898,898,21
|
|
20230811,135400,40490329,898,898,898,898,1200
|
|
20230811,135300,39412729,899,899,899,899,0
|
|
20230811,135200,39412729,899,899,899,899,0
|
|
20230811,135100,39412729,899,899,899,899,0
|
|
20230811,135000,39412729,899,899,899,899,2411
|
|
20230811,134900,37245240,899,899,899,899,0
|
|
20230811,134800,37245240,899,899,899,899,0
|
|
20230811,134700,37245240,899,899,899,899,0
|
|
20230811,134600,37245240,899,899,899,899,0
|
|
20230811,134500,37245240,899,899,899,899,220
|
|
20230811,134400,37047460,899,899,899,899,0
|
|
20230811,134300,37047460,899,899,899,899,0
|
|
20230811,134200,37047460,899,899,899,899,0
|
|
20230811,134100,37047460,899,899,899,899,0
|
|
20230811,134000,37047460,899,899,899,899,1320
|
|
20230811,133900,35860780,899,899,899,899,0
|
|
20230811,133800,35860780,899,899,899,899,750
|
|
20230811,133700,35186530,899,899,899,899,0
|
|
20230811,133600,35186530,899,899,899,899,0
|
|
20230811,133500,35186530,899,900,900,899,22
|
|
20230811,133400,35166731,900,900,900,900,0
|
|
20230811,133300,35166731,900,900,900,900,9
|
|
20230811,133200,35158631,900,900,900,900,390
|
|
20230811,133100,34807631,899,899,899,899,8
|
|
20230811,133000,34800439,899,899,899,899,8
|
|
20230811,132900,34793247,899,900,900,899,220
|
|
20230811,132800,34595262,899,899,899,899,0
|
|
20230811,132700,34595262,899,899,899,899,8
|
|
20230811,132600,34588070,899,899,899,899,0
|
|
20230811,132500,34588070,899,899,899,899,220
|
|
20230811,132400,34390290,900,900,900,900,102
|
|
20230811,132300,34298490,900,900,900,900,10
|
|
20230811,132200,34289490,900,900,900,900,0
|
|
20230811,132100,34289490,900,900,900,900,621
|
|
20230811,132000,33730590,900,900,900,900,219
|
|
20230811,131900,33533490,900,900,900,900,0
|
|
20230811,131800,33533490,900,900,900,900,29
|
|
20230811,131700,33507390,903,903,903,903,1
|
|
20230811,131600,33506487,900,900,900,900,0
|
|
20230811,131500,33506487,900,900,900,900,0
|
|
20230811,131400,33506487,900,900,900,900,0
|
|
20230811,131300,33506487,900,900,900,900,0
|
|
20230811,131200,33506487,900,900,900,900,0
|
|
20230811,131100,33506487,900,900,900,900,3
|
|
20230811,131000,33503787,900,900,900,900,219
|
|
20230811,130900,33306687,901,901,901,901,0
|
|
20230811,130800,33306687,901,901,901,901,29
|
|
20230811,130700,33280558,900,900,900,900,0
|
|
20230811,130600,33280558,900,900,900,900,0
|
|
20230811,130500,33280558,900,900,900,900,219
|
|
20230811,130400,33083458,900,900,900,900,10
|
|
20230811,130300,33074458,901,901,901,901,0
|
|
20230811,130200,33074458,901,901,901,901,1
|
|
20230811,130100,33073557,901,901,901,901,0
|
|
20230811,130000,33073557,901,901,901,901,1
|
|
20230811,125900,33072656,903,903,903,903,10
|
|
20230811,125800,33063626,901,901,901,901,0
|
|
20230811,125700,33063626,901,901,901,901,0
|
|
20230811,125600,33063626,901,901,901,901,0
|
|
20230811,125500,33063626,901,901,901,901,126
|
|
20230811,125400,32950100,901,901,901,901,10
|
|
20230811,125300,32941090,901,901,901,901,0
|
|
20230811,125200,32941090,901,901,901,901,0
|
|
20230811,125100,32941090,901,901,901,901,0
|
|
20230811,125000,32941090,901,901,901,901,219
|
|
20230811,124900,32743771,901,901,901,901,0
|
|
20230811,124800,32743771,901,901,901,901,33
|
|
20230811,124700,32714038,902,902,902,902,1
|
|
20230811,124600,32713136,901,901,901,901,0
|
|
20230811,124500,32713136,901,901,901,901,219
|
|
20230811,124400,32515817,901,901,901,901,0
|
|
20230811,124300,32515817,901,901,901,901,33
|
|
20230811,124200,32486084,901,901,901,901,0
|
|
20230811,124100,32486084,901,901,901,901,0
|
|
20230811,124000,32486084,901,901,901,901,219
|
|
20230811,123900,32288765,901,901,901,901,0
|
|
20230811,123800,32288765,901,901,901,901,33
|
|
20230811,123700,32259032,900,900,900,900,0
|
|
20230811,123600,32259032,900,900,900,900,0
|
|
20230811,123500,32259032,900,901,901,900,2301
|
|
20230811,123400,30186050,900,900,900,900,0
|
|
20230811,123300,30186050,900,900,900,900,33
|
|
20230811,123200,30156350,901,901,901,901,10
|
|
20230811,123100,30147340,900,900,900,900,0
|
|
20230811,123000,30147340,900,900,900,900,219
|
|
20230811,122900,29950240,900,900,900,900,0
|
|
20230811,122800,29950240,900,900,900,900,33
|
|
20230811,122700,29920540,901,901,901,901,0
|
|
20230811,122600,29920540,901,901,901,901,0
|
|
20230811,122500,29920540,901,901,901,901,5
|
|
20230811,122400,29916035,900,900,900,900,43
|
|
20230811,122300,29877335,900,900,900,900,33
|
|
20230811,122200,29847635,900,900,900,900,0
|
|
20230811,122100,29847635,900,900,900,900,0
|
|
20230811,122000,29847635,900,900,900,900,219
|
|
20230811,121900,29650535,900,900,900,900,0
|
|
20230811,121800,29650535,900,900,900,900,33
|
|
20230811,121700,29620835,900,900,900,900,0
|
|
20230811,121600,29620835,900,900,900,900,0
|
|
20230811,121500,29620835,900,900,900,900,219
|
|
20230811,121400,29423735,902,902,902,902,0
|
|
20230811,121300,29423735,902,902,902,902,1
|
|
20230811,121200,29422833,900,900,900,900,0
|
|
20230811,121100,29422833,900,900,900,900,0
|
|
20230811,121000,29422833,900,900,900,900,219
|
|
20230811,120900,29225733,900,900,900,900,0
|
|
20230811,120800,29225733,900,900,900,900,33
|
|
20230811,120700,29196033,906,906,906,906,0
|
|
20230811,120600,29196033,906,906,906,906,300
|
|
20230811,120500,28924233,901,901,901,901,2
|
|
20230811,120400,28922431,900,900,900,900,0
|
|
20230811,120300,28922431,900,900,900,900,33
|
|
20230811,120200,28892731,906,906,906,906,1
|
|
20230811,120100,28891825,907,907,907,907,0
|
|
20230811,120000,28891825,907,907,907,907,0
|
|
20230811,115900,28891825,907,907,907,907,0
|
|
20230811,115800,28891825,907,907,907,907,0
|
|
20230811,115700,28891825,907,907,907,907,0
|
|
20230811,115600,28891825,907,907,907,907,1
|
|
20230811,115500,28890918,901,900,901,900,419
|
|
20230811,115400,28513618,900,900,900,900,0
|
|
20230811,115300,28513618,900,900,900,900,33
|
|
20230811,115200,28483918,901,901,901,901,0
|
|
20230811,115100,28483918,901,901,901,901,0
|
|
20230811,115000,28483918,901,901,901,901,110
|
|
20230811,114900,28384808,901,901,901,901,0
|
|
20230811,114800,28384808,901,901,901,901,33
|
|
20230811,114700,28355075,901,901,901,901,0
|
|
20230811,114600,28355075,901,901,901,901,0
|
|
20230811,114500,28355075,901,901,901,901,219
|
|
20230811,114400,28157756,906,906,906,906,1
|
|
20230811,114300,28156850,901,901,901,901,33
|
|
20230811,114200,28127117,901,901,901,901,0
|
|
20230811,114100,28127117,901,901,901,901,0
|
|
20230811,114000,28127117,901,901,901,901,219
|
|
20230811,113900,27929798,906,906,906,906,1
|
|
20230811,113800,27928892,901,901,901,901,33
|
|
20230811,113700,27899159,902,902,902,902,0
|
|
20230811,113600,27899159,902,902,902,902,0
|
|
20230811,113500,27899159,902,906,906,902,231
|
|
20230811,113400,27690521,906,906,906,906,0
|
|
20230811,113300,27690521,906,906,906,906,33
|
|
20230811,113200,27660623,907,907,907,907,1
|
|
20230811,113100,27659716,906,906,906,906,3
|
|
20230811,113000,27656998,902,902,902,902,17
|
|
20230811,112900,27641664,902,902,902,902,0
|
|
20230811,112800,27641664,902,902,902,902,33
|
|
20230811,112700,27611898,902,902,902,902,0
|
|
20230811,112600,27611898,902,902,902,902,0
|
|
20230811,112500,27611898,902,902,902,902,6
|
|
20230811,112400,27606486,907,902,907,902,100
|
|
20230811,112300,27515852,902,902,902,902,3
|
|
20230811,112200,27513146,905,905,905,905,0
|
|
20230811,112100,27513146,905,905,905,905,1
|
|
20230811,112000,27512241,901,901,901,901,219
|
|
20230811,111900,27314922,901,901,901,901,3
|
|
20230811,111800,27312219,901,901,901,901,33
|
|
20230811,111700,27282486,905,905,905,905,2
|
|
20230811,111600,27280676,901,901,901,901,0
|
|
20230811,111500,27280676,901,901,901,901,219
|
|
20230811,111400,27083357,900,900,900,900,0
|
|
20230811,111300,27083357,900,900,900,900,33
|
|
20230811,111200,27053657,905,905,905,905,5
|
|
20230811,111100,27049132,905,905,905,905,10
|
|
20230811,111000,27040082,901,901,901,901,124
|
|
20230811,110900,26928358,900,900,900,900,0
|
|
20230811,110800,26928358,900,900,900,900,33
|
|
20230811,110700,26898658,905,905,905,905,0
|
|
20230811,110600,26898658,905,905,905,905,1
|
|
20230811,110500,26897753,901,901,901,901,14
|
|
20230811,110400,26885139,907,902,907,902,819
|
|
20230811,110300,26142637,901,901,901,901,33
|
|
20230811,110200,26112904,901,901,901,901,0
|
|
20230811,110100,26112904,901,901,901,901,0
|
|
20230811,110000,26112904,901,901,901,901,219
|
|
20230811,105900,25915585,901,901,901,901,0
|
|
20230811,105800,25915585,901,901,901,901,33
|
|
20230811,105700,25885852,901,901,901,901,0
|
|
20230811,105600,25885852,901,901,901,901,5
|
|
20230811,105500,25881347,900,900,900,900,219
|
|
20230811,105400,25684247,900,900,900,900,0
|
|
20230811,105300,25684247,900,900,900,900,33
|
|
20230811,105200,25654547,900,900,900,900,381
|
|
20230811,105100,25311647,900,900,900,900,0
|
|
20230811,105000,25311647,900,900,900,900,219
|
|
20230811,104900,25114547,900,900,900,900,0
|
|
20230811,104800,25114547,900,900,900,900,33
|
|
20230811,104700,25084847,901,901,901,901,1
|
|
20230811,104600,25083946,901,901,901,901,158
|
|
20230811,104500,24941588,901,902,902,901,458
|
|
20230811,104400,24528480,902,902,902,902,1
|
|
20230811,104300,24527578,902,902,902,902,33
|
|
20230811,104200,24497812,902,902,902,902,8
|
|
20230811,104100,24490596,902,902,902,902,8
|
|
20230811,104000,24483380,902,902,902,902,228
|
|
20230811,103900,24277724,902,902,902,902,0
|
|
20230811,103800,24277724,902,902,902,902,33
|
|
20230811,103700,24247958,902,902,902,902,0
|
|
20230811,103600,24247958,902,902,902,902,0
|
|
20230811,103500,24247958,902,902,902,902,219
|
|
20230811,103400,24050420,903,903,903,903,3
|
|
20230811,103300,24047711,902,902,902,902,33
|
|
20230811,103200,24017945,902,902,902,902,0
|
|
20230811,103100,24017945,902,902,902,902,0
|
|
20230811,103000,24017945,902,902,902,902,18
|
|
20230811,102900,24001709,902,902,902,902,3
|
|
20230811,102800,23999003,901,901,901,901,33
|
|
20230811,102700,23969270,901,901,901,901,2
|
|
20230811,102600,23967468,900,900,900,900,0
|
|
20230811,102500,23967468,900,902,902,900,1912
|
|
20230811,102400,22244936,901,901,901,901,0
|
|
20230811,102300,22244936,901,901,901,901,33
|
|
20230811,102200,22215203,901,901,901,901,20
|
|
20230811,102100,22197183,901,901,901,901,0
|
|
20230811,102000,22197183,901,902,902,901,229
|
|
20230811,101900,21990844,899,899,899,899,0
|
|
20230811,101800,21990844,899,899,899,899,33
|
|
20230811,101700,21961177,902,902,902,902,23
|
|
20230811,101600,21940431,902,902,902,902,0
|
|
20230811,101500,21940431,902,902,902,902,233
|
|
20230811,101400,21730265,902,902,902,902,0
|
|
20230811,101300,21730265,902,902,902,902,33
|
|
20230811,101200,21700499,902,902,902,902,0
|
|
20230811,101100,21700499,902,902,902,902,5
|
|
20230811,101000,21695989,902,902,902,902,219
|
|
20230811,100900,21498451,902,902,902,902,0
|
|
20230811,100800,21498451,902,902,902,902,33
|
|
20230811,100700,21468685,902,902,902,902,0
|
|
20230811,100600,21468685,902,902,902,902,0
|
|
20230811,100500,21468685,902,902,902,902,219
|
|
20230811,100400,21271147,902,902,902,902,0
|
|
20230811,100300,21271147,902,902,902,902,1721
|
|
20230811,100200,19718805,906,906,906,906,0
|
|
20230811,100100,19718805,906,905,906,905,4
|
|
20230811,100000,19715184,905,903,905,903,69
|
|
20230811,095900,19652875,906,903,906,903,134
|
|
20230811,095800,19531570,906,906,906,906,1
|
|
20230811,095700,19530664,906,906,906,906,0
|
|
20230811,095600,19530664,906,906,906,906,0
|
|
20230811,095500,19530664,906,905,907,903,201
|
|
20230811,095400,19349149,906,906,906,906,1
|
|
20230811,095300,19348243,903,903,903,903,33
|
|
20230811,095200,19318444,907,907,907,907,0
|
|
20230811,095100,19318444,907,905,907,905,500
|
|
20230811,095000,18865547,905,899,905,899,320
|
|
20230811,094900,18577313,899,899,899,899,0
|
|
20230811,094800,18577313,899,899,899,899,33
|
|
20230811,094700,18547646,899,899,899,899,0
|
|
20230811,094600,18547646,899,899,899,899,0
|
|
20230811,094500,18547646,899,899,899,899,220
|
|
20230811,094400,18349866,900,900,900,900,1
|
|
20230811,094300,18348966,900,900,900,900,0
|
|
20230811,094200,18348966,900,900,900,900,0
|
|
20230811,094100,18348966,900,900,900,900,0
|
|
20230811,094000,18348966,900,900,900,900,1
|
|
20230811,093900,18348066,900,900,900,900,1
|
|
20230811,093800,18347166,901,901,901,901,0
|
|
20230811,093700,18347166,901,901,901,901,0
|
|
20230811,093600,18347166,901,901,901,901,1
|
|
20230811,093500,18346265,900,900,900,900,120
|
|
20230811,093400,18238265,900,900,900,900,0
|
|
20230811,093300,18238265,900,900,900,900,43
|
|
20230811,093200,18199565,900,900,900,900,0
|
|
20230811,093100,18199565,900,905,905,900,7
|
|
20230811,093000,18193255,899,900,900,899,444
|
|
20230811,092900,17793875,899,899,899,899,0
|
|
20230811,092800,17793875,899,900,900,899,53
|
|
20230811,092700,17746208,899,899,899,899,0
|
|
20230811,092600,17746208,899,902,902,899,1189
|
|
20230811,092500,16676955,904,905,905,904,2894
|
|
20230811,092400,14058045,905,905,905,905,0
|
|
20230811,092300,14058045,905,905,905,905,33
|
|
20230811,092200,14028180,905,905,905,905,0
|
|
20230811,092100,14028180,905,905,905,905,3
|
|
20230811,092000,14025465,905,905,905,905,218
|
|
20230811,091900,13828175,906,906,906,906,0
|
|
20230811,091800,13828175,906,906,906,906,3
|
|
20230811,091700,13825457,905,905,905,905,0
|
|
20230811,091600,13825457,905,905,905,905,0
|
|
20230811,091500,13825457,905,905,905,905,152
|
|
20230811,091400,13687897,904,904,904,904,0
|
|
20230811,091300,13687897,904,903,904,903,31
|
|
20230811,091200,13659901,905,905,905,905,9
|
|
20230811,091100,13651756,902,905,905,902,25
|
|
20230811,091000,13629140,908,908,908,908,0
|
|
20230811,090900,13629140,908,908,908,908,0
|
|
20230811,090800,13629140,908,908,908,908,0
|
|
20230811,090700,13629140,908,908,908,908,0
|
|
20230811,090600,13629140,908,900,908,900,350
|
|
20230811,090500,13312036,899,899,899,899,220
|
|
20230811,090400,13114256,900,900,900,900,130
|
|
20230811,090300,12997256,902,903,903,902,78
|
|
20230811,090200,12926899,903,903,903,903,9
|
|
20230811,090100,12918772,908,905,908,905,815
|
|
20230811,090000,12179229,905,908,908,904,13417
|