614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,191100,571376205,885,885,885,885,8057
|
|
20230811,191000,571376205,885,885,885,885,0
|
|
20230811,190900,571376205,885,885,885,885,0
|
|
20230811,190800,571376205,885,885,885,885,0
|
|
20230811,190700,571376205,885,885,885,885,0
|
|
20230811,190600,571376205,885,885,885,885,0
|
|
20230811,190500,571376205,885,885,885,885,0
|
|
20230811,190400,571376205,885,885,885,885,0
|
|
20230811,190300,571376205,885,885,885,885,0
|
|
20230811,190200,571376205,885,885,885,885,0
|
|
20230811,190100,571376205,885,885,885,885,0
|
|
20230811,190000,571376205,885,885,885,885,0
|
|
20230811,185900,571376205,885,885,885,885,0
|
|
20230811,185800,571376205,885,885,885,885,0
|
|
20230811,185700,571376205,885,885,885,885,0
|
|
20230811,185600,571376205,885,885,885,885,0
|
|
20230811,185500,571376205,885,885,885,885,0
|
|
20230811,185400,571376205,885,885,885,885,0
|
|
20230811,185300,571376205,885,885,885,885,0
|
|
20230811,185200,571376205,885,885,885,885,0
|
|
20230811,185100,571376205,885,885,885,885,0
|
|
20230811,185000,571376205,885,885,885,885,0
|
|
20230811,184900,571376205,885,885,885,885,0
|
|
20230811,184800,571376205,885,885,885,885,0
|
|
20230811,184700,571376205,885,885,885,885,0
|
|
20230811,184600,571376205,885,885,885,885,0
|
|
20230811,184500,571376205,885,885,885,885,0
|
|
20230811,184400,571376205,885,885,885,885,0
|
|
20230811,184300,571376205,885,885,885,885,0
|
|
20230811,184200,571376205,885,885,885,885,0
|
|
20230811,184100,571376205,885,885,885,885,8057
|
|
20230811,184000,571376205,885,885,885,885,0
|
|
20230811,183900,571376205,885,885,885,885,0
|
|
20230811,183800,571376205,885,885,885,885,0
|
|
20230811,183700,571376205,885,885,885,885,0
|
|
20230811,183600,571376205,885,885,885,885,0
|
|
20230811,183500,571376205,885,885,885,885,0
|
|
20230811,183400,571376205,885,885,885,885,0
|
|
20230811,183300,571376205,885,885,885,885,0
|
|
20230811,183200,571376205,885,885,885,885,0
|
|
20230811,183100,571376205,885,885,885,885,0
|
|
20230811,183000,571376205,885,885,885,885,0
|
|
20230811,182900,571376205,885,885,885,885,0
|
|
20230811,182800,571376205,885,885,885,885,0
|
|
20230811,182700,571376205,885,885,885,885,0
|
|
20230811,182600,571376205,885,885,885,885,0
|
|
20230811,182500,571376205,885,885,885,885,0
|
|
20230811,182400,571376205,885,885,885,885,0
|
|
20230811,182300,571376205,885,885,885,885,0
|
|
20230811,182200,571376205,885,885,885,885,0
|
|
20230811,182100,571376205,885,885,885,885,0
|
|
20230811,182000,571376205,885,885,885,885,0
|
|
20230811,181900,571376205,885,885,885,885,0
|
|
20230811,181800,571376205,885,885,885,885,0
|
|
20230811,181700,571376205,885,885,885,885,0
|
|
20230811,181600,571376205,885,885,885,885,0
|
|
20230811,181500,571376205,885,885,885,885,0
|
|
20230811,181400,571376205,885,885,885,885,0
|
|
20230811,181300,571376205,885,885,885,885,0
|
|
20230811,181200,571376205,885,885,885,885,0
|
|
20230811,181100,571376205,885,885,885,885,8057
|
|
20230811,181000,571376205,885,885,885,885,0
|
|
20230811,180900,571376205,885,885,885,885,0
|
|
20230811,180800,571376205,885,885,885,885,0
|
|
20230811,180700,571376205,885,885,885,885,0
|
|
20230811,180600,571376205,885,885,885,885,0
|
|
20230811,180500,571376205,885,885,885,885,0
|
|
20230811,180400,571376205,885,885,885,885,0
|
|
20230811,180300,571376205,885,885,885,885,0
|
|
20230811,180200,571376205,885,885,885,885,0
|
|
20230811,180100,571376205,885,885,885,885,0
|
|
20230811,180000,571376205,885,885,885,885,0
|
|
20230811,175900,571376205,885,885,885,885,0
|
|
20230811,175800,571376205,885,885,885,885,0
|
|
20230811,175700,571376205,885,885,885,885,0
|
|
20230811,175600,571376205,885,885,885,885,0
|
|
20230811,175500,571376205,885,885,885,885,0
|
|
20230811,175400,571376205,885,885,885,885,0
|
|
20230811,175300,571376205,885,885,885,885,0
|
|
20230811,175200,571376205,885,885,885,885,0
|
|
20230811,175100,571376205,885,885,885,885,0
|
|
20230811,175000,571376205,885,885,885,885,0
|
|
20230811,174900,571376205,885,885,885,885,0
|
|
20230811,174800,571376205,885,885,885,885,0
|
|
20230811,174700,571376205,885,885,885,885,0
|
|
20230811,174600,571376205,885,885,885,885,0
|
|
20230811,174500,571376205,885,885,885,885,0
|
|
20230811,174400,571376205,885,885,885,885,0
|
|
20230811,174300,571376205,885,885,885,885,0
|
|
20230811,174200,571376205,885,885,885,885,0
|
|
20230811,174100,571376205,885,885,885,885,8057
|
|
20230811,174000,571376205,885,885,885,885,0
|
|
20230811,173900,571376205,885,885,885,885,0
|
|
20230811,173800,571376205,885,885,885,885,0
|
|
20230811,173700,571376205,885,885,885,885,0
|
|
20230811,173600,571376205,885,885,885,885,0
|
|
20230811,173500,571376205,885,885,885,885,0
|
|
20230811,173400,571376205,885,885,885,885,0
|
|
20230811,173300,571376205,885,885,885,885,0
|
|
20230811,173200,571376205,885,885,885,885,0
|
|
20230811,173100,571376205,885,885,885,885,0
|
|
20230811,173000,571376205,885,885,885,885,0
|
|
20230811,172900,571376205,885,885,885,885,0
|
|
20230811,172800,571376205,885,885,885,885,0
|
|
20230811,172700,571376205,885,885,885,885,0
|
|
20230811,172600,571376205,885,885,885,885,0
|
|
20230811,172500,571376205,885,885,885,885,0
|
|
20230811,172400,571376205,885,885,885,885,0
|
|
20230811,172300,571376205,885,885,885,885,0
|
|
20230811,172200,571376205,885,885,885,885,0
|
|
20230811,172100,571376205,885,885,885,885,0
|
|
20230811,172000,571376205,885,885,885,885,0
|
|
20230811,171900,571376205,885,885,885,885,0
|
|
20230811,171800,571376205,885,885,885,885,0
|
|
20230811,171700,571376205,885,885,885,885,0
|
|
20230811,171600,571376205,885,885,885,885,0
|
|
20230811,171500,571376205,885,885,885,885,0
|
|
20230811,171400,571376205,885,885,885,885,0
|
|
20230811,171300,571376205,885,885,885,885,0
|
|
20230811,171200,571376205,885,885,885,885,0
|
|
20230811,171100,571376205,885,885,885,885,8057
|
|
20230811,171000,571376205,885,885,885,885,0
|
|
20230811,170900,571376205,885,885,885,885,0
|
|
20230811,170800,571376205,885,885,885,885,0
|
|
20230811,170700,571376205,885,885,885,885,0
|
|
20230811,170600,571376205,885,885,885,885,0
|
|
20230811,170500,571376205,885,885,885,885,0
|
|
20230811,170400,571376205,885,885,885,885,0
|
|
20230811,170300,571376205,885,885,885,885,0
|
|
20230811,170200,571376205,885,885,885,885,0
|
|
20230811,170100,571376205,885,885,885,885,0
|
|
20230811,170000,571376205,885,885,885,885,0
|
|
20230811,165900,571376205,885,885,885,885,0
|
|
20230811,165800,571376205,885,885,885,885,0
|
|
20230811,165700,571376205,885,885,885,885,0
|
|
20230811,165600,571376205,885,885,885,885,0
|
|
20230811,165500,571376205,885,885,885,885,0
|
|
20230811,165400,571376205,885,885,885,885,0
|
|
20230811,165300,571376205,885,885,885,885,0
|
|
20230811,165200,571376205,885,885,885,885,0
|
|
20230811,165100,571376205,885,885,885,885,0
|
|
20230811,165000,571376205,885,885,885,885,0
|
|
20230811,164900,571376205,885,885,885,885,0
|
|
20230811,164800,571376205,885,885,885,885,0
|
|
20230811,164700,571376205,885,885,885,885,0
|
|
20230811,164600,571376205,885,885,885,885,0
|
|
20230811,164500,571376205,885,885,885,885,0
|
|
20230811,164400,571376205,885,885,885,885,0
|
|
20230811,164300,571376205,885,885,885,885,0
|
|
20230811,164200,571376205,885,885,885,885,0
|
|
20230811,164100,571376205,885,885,885,885,8057
|
|
20230811,164000,571376205,885,885,885,885,0
|
|
20230811,163900,571376205,885,885,885,885,0
|
|
20230811,163800,571376205,885,885,885,885,0
|
|
20230811,163700,571376205,885,885,885,885,0
|
|
20230811,163600,571376205,885,885,885,885,0
|
|
20230811,163500,571376205,885,885,885,885,0
|
|
20230811,163400,571376205,885,885,885,885,0
|
|
20230811,163300,571376205,885,885,885,885,0
|
|
20230811,163200,571376205,885,885,885,885,0
|
|
20230811,163100,571376205,885,885,885,885,0
|
|
20230811,163000,571376205,885,885,885,885,0
|
|
20230811,162900,571376205,885,885,885,885,0
|
|
20230811,162800,571376205,885,885,885,885,0
|
|
20230811,162700,571376205,885,885,885,885,0
|
|
20230811,162600,571376205,885,885,885,885,0
|
|
20230811,162500,571376205,885,885,885,885,0
|
|
20230811,162400,571376205,885,885,885,885,0
|
|
20230811,162300,571376205,885,885,885,885,0
|
|
20230811,162200,571376205,885,885,885,885,0
|
|
20230811,162100,571376205,885,885,885,885,0
|
|
20230811,162000,571376205,885,885,885,885,0
|
|
20230811,161900,571376205,885,885,885,885,0
|
|
20230811,161800,571376205,885,885,885,885,0
|
|
20230811,161700,571376205,885,885,885,885,0
|
|
20230811,161600,571376205,885,885,885,885,0
|
|
20230811,161500,571376205,885,885,885,885,0
|
|
20230811,161400,571376205,885,885,885,885,0
|
|
20230811,161300,571376205,885,885,885,885,0
|
|
20230811,161200,571376205,885,885,885,885,0
|
|
20230811,161100,571376205,885,885,885,885,8057
|
|
20230811,161000,571376205,885,885,885,885,0
|
|
20230811,160900,571376205,885,885,885,885,0
|
|
20230811,160800,571376205,885,885,885,885,0
|
|
20230811,160700,571376205,885,885,885,885,0
|
|
20230811,160600,571376205,885,885,885,885,0
|
|
20230811,160500,571376205,885,885,885,885,0
|
|
20230811,160400,571376205,885,885,885,885,0
|
|
20230811,160300,571376205,885,885,885,885,0
|
|
20230811,160200,571376205,885,885,885,885,0
|
|
20230811,160100,571376205,885,885,885,885,0
|
|
20230811,160000,571376205,885,885,885,885,0
|
|
20230811,155900,571376205,885,885,885,885,0
|
|
20230811,155800,571376205,885,885,885,885,0
|
|
20230811,155700,571376205,885,885,885,885,0
|
|
20230811,155600,571376205,885,885,885,885,0
|
|
20230811,155500,571376205,885,885,885,885,0
|
|
20230811,155400,571376205,885,885,885,885,0
|
|
20230811,155300,571376205,885,885,885,885,0
|
|
20230811,155200,571376205,885,885,885,885,0
|
|
20230811,155100,571376205,885,885,885,885,0
|
|
20230811,155000,571376205,885,885,885,885,0
|
|
20230811,154900,571376205,885,885,885,885,0
|
|
20230811,154800,571376205,885,885,885,885,0
|
|
20230811,154700,571376205,885,885,885,885,0
|
|
20230811,154600,571376205,885,885,885,885,0
|
|
20230811,154500,571376205,885,885,885,885,0
|
|
20230811,154400,571376205,885,885,885,885,0
|
|
20230811,154300,571376205,885,885,885,885,0
|
|
20230811,154200,571376205,885,885,885,885,0
|
|
20230811,154100,571376205,885,885,885,885,8057
|
|
20230811,154000,571376205,885,885,885,885,0
|
|
20230811,153900,571376205,885,885,885,885,0
|
|
20230811,153800,571376205,885,885,885,885,0
|
|
20230811,153700,571376205,885,885,885,885,0
|
|
20230811,153600,571376205,885,885,885,885,0
|
|
20230811,153500,571376205,885,885,885,885,0
|
|
20230811,153400,571376205,885,885,885,885,0
|
|
20230811,153300,571376205,885,885,885,885,0
|
|
20230811,153200,571376205,885,885,885,885,0
|
|
20230811,153100,571376205,885,885,885,885,0
|
|
20230811,153000,571376205,885,885,885,885,8057
|
|
20230811,152900,564245760,881,881,881,881,0
|
|
20230811,152800,564245760,881,881,881,881,0
|
|
20230811,152700,564245760,881,881,881,881,0
|
|
20230811,152600,564245760,881,881,881,881,0
|
|
20230811,152500,564245760,881,881,881,881,0
|
|
20230811,152400,564245760,881,881,881,881,0
|
|
20230811,152300,564245760,881,881,881,881,0
|
|
20230811,152200,564245760,881,881,881,881,0
|
|
20230811,152100,564245760,881,881,881,881,0
|
|
20230811,152000,564245760,881,881,881,881,0
|
|
20230811,151900,564245760,881,881,881,881,321
|
|
20230811,151800,563962959,881,881,881,881,639
|
|
20230811,151700,563400000,881,882,882,881,1358
|
|
20230811,151600,562203494,881,882,882,881,840
|
|
20230811,151500,561462654,884,882,884,878,758
|
|
20230811,151400,560794421,882,884,884,882,389
|
|
20230811,151300,560451285,884,884,884,884,236
|
|
20230811,151200,560242661,884,884,884,884,100
|
|
20230811,151100,560154261,884,884,886,884,889
|
|
20230811,151000,559368381,884,884,884,884,3
|
|
20230811,150900,559365729,887,887,887,887,0
|
|
20230811,150800,559365729,887,887,887,887,0
|
|
20230811,150700,559365729,887,887,887,887,82
|
|
20230811,150600,559292995,884,884,884,884,200
|
|
20230811,150500,559116195,887,887,887,887,0
|
|
20230811,150400,559116195,887,885,888,885,32829
|
|
20230811,150300,530029888,884,880,884,880,11220
|
|
20230811,150200,520131224,880,880,880,880,1133
|
|
20230811,150100,519134184,880,879,880,879,41
|
|
20230811,150000,519098144,879,879,879,879,0
|
|
20230811,145900,519098144,879,879,879,879,2
|
|
20230811,145800,519096386,878,878,878,878,0
|
|
20230811,145700,519096386,878,878,878,878,18
|
|
20230811,145600,519080582,879,879,879,879,0
|
|
20230811,145500,519080582,879,879,879,879,6
|
|
20230811,145400,519075308,879,879,879,879,2
|
|
20230811,145300,519073550,880,880,880,880,0
|
|
20230811,145200,519073550,880,880,880,880,17
|
|
20230811,145100,519058590,880,875,880,875,2814
|
|
20230811,145000,516596323,877,878,878,877,4137
|
|
20230811,144900,512967858,878,878,878,878,21
|
|
20230811,144800,512949420,880,880,880,880,7
|
|
20230811,144700,512943260,877,877,877,877,1500
|
|
20230811,144600,511627760,877,878,878,877,5000
|
|
20230811,144500,507242674,880,879,880,877,866
|
|
20230811,144400,506482989,879,879,880,879,301
|
|
20230811,144300,506218409,879,877,879,877,556
|
|
20230811,144200,505730007,878,878,878,878,0
|
|
20230811,144100,505730007,878,877,878,877,3500
|
|
20230811,144000,502657126,877,877,877,877,0
|
|
20230811,143900,502657126,877,877,877,877,1
|
|
20230811,143800,502656249,878,878,878,878,0
|
|
20230811,143700,502656249,878,878,878,878,0
|
|
20230811,143600,502656249,878,878,878,878,1000
|
|
20230811,143500,501778249,878,878,878,878,2921
|
|
20230811,143400,499213611,878,877,878,877,24000
|
|
20230811,143300,478142428,877,877,877,877,42
|
|
20230811,143200,478105594,877,877,877,867,1002
|
|
20230811,143100,477233759,873,873,873,873,1000
|
|
20230811,143000,476360759,878,873,878,873,4021
|
|
20230811,142900,472838684,876,876,876,876,0
|
|
20230811,142800,472838684,876,873,876,873,517
|
|
20230811,142700,472387340,873,873,873,873,0
|
|
20230811,142600,472387340,873,873,873,873,0
|
|
20230811,142500,472387340,873,873,873,873,0
|
|
20230811,142400,472387340,873,873,873,873,200
|
|
20230811,142300,472212740,876,876,876,876,0
|
|
20230811,142200,472212740,876,876,876,876,0
|
|
20230811,142100,472212740,876,875,876,875,3
|
|
20230811,142000,472210114,873,873,873,873,3449
|
|
20230811,141900,469199137,873,873,873,873,1
|
|
20230811,141800,469198264,873,873,873,873,0
|
|
20230811,141700,469198264,873,873,873,873,0
|
|
20230811,141600,469198264,873,873,873,873,500
|
|
20230811,141500,468761764,873,872,873,872,2002
|
|
20230811,141400,467014020,876,876,876,876,26
|
|
20230811,141300,466991244,876,875,876,875,4199
|
|
20230811,141200,463313419,875,875,875,875,0
|
|
20230811,141100,463313419,875,875,875,875,10
|
|
20230811,141000,463304669,875,875,875,875,2547
|
|
20230811,140900,461076044,873,873,873,873,9
|
|
20230811,140800,461068187,873,873,873,873,191
|
|
20230811,140700,460901444,873,873,873,873,61
|
|
20230811,140600,460848191,873,874,874,873,5174
|
|
20230811,140500,456326199,875,875,875,875,0
|
|
20230811,140400,456326199,875,875,875,875,700
|
|
20230811,140300,455713699,875,875,875,875,8
|
|
20230811,140200,455706699,875,875,875,875,0
|
|
20230811,140100,455706699,875,875,875,875,5000
|
|
20230811,140000,451331699,875,875,875,875,5000
|
|
20230811,135900,446956699,878,878,878,878,0
|
|
20230811,135800,446956699,878,878,878,878,0
|
|
20230811,135700,446956699,878,878,878,878,0
|
|
20230811,135600,446956699,878,878,878,878,1
|
|
20230811,135500,446955821,875,878,878,875,8356
|
|
20230811,135400,439643253,878,878,878,878,300
|
|
20230811,135300,439379853,879,879,879,879,227
|
|
20230811,135200,439180320,879,879,879,879,9
|
|
20230811,135100,439172409,879,879,879,879,0
|
|
20230811,135000,439172409,879,879,879,879,10
|
|
20230811,134900,439163619,880,880,880,880,5
|
|
20230811,134800,439159219,880,880,880,880,0
|
|
20230811,134700,439159219,880,880,880,880,15
|
|
20230811,134600,439146019,880,880,880,880,0
|
|
20230811,134500,439146019,880,880,880,880,2684
|
|
20230811,134400,436784099,880,880,880,880,0
|
|
20230811,134300,436784099,880,880,880,880,0
|
|
20230811,134200,436784099,880,880,880,880,0
|
|
20230811,134100,436784099,880,880,880,880,0
|
|
20230811,134000,436784099,880,880,880,880,1
|
|
20230811,133900,436783219,876,880,880,876,765
|
|
20230811,133800,436113067,880,880,880,880,0
|
|
20230811,133700,436113067,880,880,880,880,1
|
|
20230811,133600,436112187,875,878,880,875,5115
|
|
20230811,133500,431614455,878,878,878,878,8
|
|
20230811,133400,431607431,879,879,879,879,0
|
|
20230811,133300,431607431,879,879,879,879,0
|
|
20230811,133200,431607431,879,879,879,879,1
|
|
20230811,133100,431606552,874,874,874,874,0
|
|
20230811,133000,431606552,874,874,874,874,13
|
|
20230811,132900,431595190,878,878,878,878,0
|
|
20230811,132800,431595190,878,878,878,878,0
|
|
20230811,132700,431595190,878,878,878,878,2683
|
|
20230811,132600,429239516,880,880,880,880,0
|
|
20230811,132500,429239516,880,879,880,879,500
|
|
20230811,132400,428799566,874,874,874,874,3
|
|
20230811,132300,428796944,874,874,874,874,1159
|
|
20230811,132200,427783978,875,875,875,875,0
|
|
20230811,132100,427783978,875,875,875,875,2
|
|
20230811,132000,427782228,876,876,876,876,10
|
|
20230811,131900,427773468,880,880,880,880,0
|
|
20230811,131800,427773468,880,879,880,879,594
|
|
20230811,131700,427251092,875,874,875,874,5011
|
|
20230811,131600,422867619,880,880,880,880,0
|
|
20230811,131500,422867619,880,880,880,880,0
|
|
20230811,131400,422867619,880,879,880,879,1161
|
|
20230811,131300,421846189,880,880,880,880,0
|
|
20230811,131200,421846189,880,880,880,880,0
|
|
20230811,131100,421846189,880,879,880,879,2901
|
|
20230811,131000,419296180,879,879,879,879,129
|
|
20230811,130900,419182789,879,879,879,879,100
|
|
20230811,130800,419094889,870,870,870,870,420
|
|
20230811,130700,418729489,880,876,880,876,446
|
|
20230811,130600,418337409,876,877,877,876,75
|
|
20230811,130500,418271680,880,878,880,877,800
|
|
20230811,130400,417569783,882,882,882,882,0
|
|
20230811,130300,417569783,882,882,882,882,0
|
|
20230811,130200,417569783,882,882,882,882,0
|
|
20230811,130100,417569783,882,882,882,882,0
|
|
20230811,130000,417569783,882,882,882,882,2
|
|
20230811,125900,417568019,877,877,877,877,0
|
|
20230811,125800,417568019,877,878,879,877,2745
|
|
20230811,125700,415159329,877,878,878,877,1000
|
|
20230811,125600,414282263,877,879,879,877,2924
|
|
20230811,125500,411717120,878,878,878,878,654
|
|
20230811,125400,411142908,879,879,879,879,165
|
|
20230811,125300,410997873,879,879,879,879,1683
|
|
20230811,125200,409518516,879,879,879,879,0
|
|
20230811,125100,409518516,879,880,880,879,499
|
|
20230811,125000,409079866,880,880,880,880,59
|
|
20230811,124900,409027946,880,880,880,880,100
|
|
20230811,124800,408939946,880,881,881,880,5105
|
|
20230811,124700,404447087,881,881,881,881,12
|
|
20230811,124600,404436515,881,881,881,881,264
|
|
20230811,124500,404203931,880,880,880,880,3250
|
|
20230811,124400,401343931,880,880,880,880,427
|
|
20230811,124300,400968171,884,884,884,884,0
|
|
20230811,124200,400968171,884,884,884,884,30
|
|
20230811,124100,400941651,884,884,884,884,100
|
|
20230811,124000,400853251,885,885,885,885,583
|
|
20230811,123900,400337296,886,885,886,885,7622
|
|
20230811,123800,393591626,885,879,885,879,52549
|
|
20230811,123700,347274604,877,877,877,877,10
|
|
20230811,123600,347265834,876,877,879,876,2500
|
|
20230811,123500,345070034,876,874,876,873,12452
|
|
20230811,123400,334176632,873,870,873,870,46456
|
|
20230811,123300,293694756,869,869,869,869,2114
|
|
20230811,123200,291857690,869,869,869,869,1
|
|
20230811,123100,291856821,867,867,867,867,200
|
|
20230811,123000,291683421,869,869,869,869,0
|
|
20230811,122900,291683421,869,869,869,869,26
|
|
20230811,122800,291660827,869,868,869,868,2688
|
|
20230811,122700,289325955,869,869,869,869,1171
|
|
20230811,122600,288308356,869,869,869,869,3433
|
|
20230811,122500,285325079,869,869,869,869,0
|
|
20230811,122400,285325079,869,869,869,869,10
|
|
20230811,122300,285316389,869,867,869,867,4799
|
|
20230811,122200,281149957,865,865,865,865,0
|
|
20230811,122100,281149957,865,866,866,865,590
|
|
20230811,122000,280639453,868,868,868,868,0
|
|
20230811,121900,280639453,868,868,868,868,0
|
|
20230811,121800,280639453,868,868,868,868,1319
|
|
20230811,121700,279494561,869,869,869,869,113
|
|
20230811,121600,279396364,869,869,869,869,105
|
|
20230811,121500,279305119,868,864,868,864,4241
|
|
20230811,121400,275632252,865,865,865,865,300
|
|
20230811,121300,275372752,865,865,865,865,0
|
|
20230811,121200,275372752,865,865,865,865,1
|
|
20230811,121100,275371887,863,863,863,863,0
|
|
20230811,121000,275371887,863,863,863,863,1000
|
|
20230811,120900,274508887,863,863,863,863,2000
|
|
20230811,120800,272782887,864,864,864,864,549
|
|
20230811,120700,272308551,864,864,864,864,0
|
|
20230811,120600,272308551,864,864,864,864,0
|
|
20230811,120500,272308551,864,864,864,864,1
|
|
20230811,120400,272307687,864,864,864,864,1106
|
|
20230811,120300,271352103,864,863,864,863,3045
|
|
20230811,120200,268724157,862,862,862,862,0
|
|
20230811,120100,268724157,862,861,862,861,4163
|
|
20230811,120000,265135687,859,859,859,859,30000
|
|
20230811,115900,239365687,859,859,859,859,10000
|
|
20230811,115800,230775687,859,859,859,859,10000
|
|
20230811,115700,222185687,859,859,859,859,2
|
|
20230811,115600,222183969,861,861,861,861,0
|
|
20230811,115500,222183969,861,861,861,861,0
|
|
20230811,115400,222183969,861,861,861,861,70
|
|
20230811,115300,222123699,861,861,861,861,137
|
|
20230811,115200,222005742,861,861,861,861,467
|
|
20230811,115100,221603655,861,861,861,861,500
|
|
20230811,115000,221173155,861,861,861,861,0
|
|
20230811,114900,221173155,861,861,861,861,0
|
|
20230811,114800,221173155,861,861,861,861,0
|
|
20230811,114700,221173155,861,861,861,861,0
|
|
20230811,114600,221173155,861,861,861,861,0
|
|
20230811,114500,221173155,861,861,861,861,19
|
|
20230811,114400,221156796,861,861,861,861,0
|
|
20230811,114300,221156796,861,861,861,861,0
|
|
20230811,114200,221156796,861,861,861,861,0
|
|
20230811,114100,221156796,861,861,861,861,0
|
|
20230811,114000,221156796,861,861,861,861,0
|
|
20230811,113900,221156796,861,861,861,861,0
|
|
20230811,113800,221156796,861,861,861,861,0
|
|
20230811,113700,221156796,861,861,861,861,632
|
|
20230811,113600,220612644,861,861,861,861,0
|
|
20230811,113500,220612644,861,861,861,861,0
|
|
20230811,113400,220612644,861,861,861,861,0
|
|
20230811,113300,220612644,861,861,861,861,1
|
|
20230811,113200,220611783,858,858,858,858,756
|
|
20230811,113100,219963135,861,861,861,861,0
|
|
20230811,113000,219963135,861,861,861,861,1
|
|
20230811,112900,219962274,858,858,858,858,0
|
|
20230811,112800,219962274,858,858,858,858,352
|
|
20230811,112700,219660258,862,862,862,862,0
|
|
20230811,112600,219660258,862,862,862,862,1
|
|
20230811,112500,219659396,861,861,861,861,1
|
|
20230811,112400,219658535,862,862,862,862,0
|
|
20230811,112300,219658535,862,861,862,861,3345
|
|
20230811,112200,216778489,861,861,861,861,1300
|
|
20230811,112100,215659189,862,862,862,862,1
|
|
20230811,112000,215658327,862,862,862,862,90
|
|
20230811,111900,215580747,861,861,861,861,50
|
|
20230811,111800,215537697,861,861,861,861,1126
|
|
20230811,111700,214568211,861,861,861,861,0
|
|
20230811,111600,214568211,861,861,861,861,0
|
|
20230811,111500,214568211,861,861,861,861,2
|
|
20230811,111400,214566489,861,861,861,861,2
|
|
20230811,111300,214564767,861,858,861,858,3
|
|
20230811,111200,214562187,858,858,858,858,0
|
|
20230811,111100,214562187,858,858,858,858,1
|
|
20230811,111000,214561329,861,861,861,861,0
|
|
20230811,110900,214561329,861,859,861,859,451
|
|
20230811,110800,214173918,859,859,859,859,0
|
|
20230811,110700,214173918,859,859,859,859,1
|
|
20230811,110600,214173059,859,859,859,859,0
|
|
20230811,110500,214173059,859,859,859,859,2332
|
|
20230811,110400,212169871,860,860,860,860,501
|
|
20230811,110300,211739011,860,860,860,860,501
|
|
20230811,110200,211308151,859,859,859,859,0
|
|
20230811,110100,211308151,859,859,859,859,0
|
|
20230811,110000,211308151,859,859,859,859,0
|
|
20230811,105900,211308151,859,859,859,859,12
|
|
20230811,105800,211297843,859,859,859,859,2
|
|
20230811,105700,211296125,859,859,859,859,0
|
|
20230811,105600,211296125,859,859,859,859,10
|
|
20230811,105500,211287535,859,859,859,859,0
|
|
20230811,105400,211287535,859,859,859,859,0
|
|
20230811,105300,211287535,859,859,859,859,0
|
|
20230811,105200,211287535,859,858,859,858,2500
|
|
20230811,105100,209140039,859,859,859,858,400
|
|
20230811,105000,208796456,859,858,860,858,405
|
|
20230811,104900,208448224,860,860,860,860,0
|
|
20230811,104800,208448224,860,860,860,860,0
|
|
20230811,104700,208448224,860,859,860,859,800
|
|
20230811,104600,207760547,860,855,860,855,6
|
|
20230811,104500,207755406,856,856,856,856,0
|
|
20230811,104400,207755406,856,855,859,855,206
|
|
20230811,104300,207579073,855,857,857,854,5588
|
|
20230811,104200,202799393,858,858,858,858,0
|
|
20230811,104100,202799393,858,860,860,858,1285
|
|
20230811,104000,201696405,859,859,859,859,16
|
|
20230811,103900,201682661,860,860,860,860,130
|
|
20230811,103800,201570861,863,863,863,863,6
|
|
20230811,103700,201565683,861,861,861,861,138
|
|
20230811,103600,201446865,863,861,863,861,116
|
|
20230811,103500,201346926,860,863,863,860,3666
|
|
20230811,103400,198194163,862,861,862,861,541
|
|
20230811,103300,197727888,860,860,860,860,22
|
|
20230811,103200,197708968,862,862,862,862,601
|
|
20230811,103100,197190906,862,861,862,861,1347
|
|
20230811,103000,196029884,862,862,862,862,0
|
|
20230811,102900,196029884,862,862,862,862,0
|
|
20230811,102800,196029884,862,861,862,861,104
|
|
20230811,102700,195940339,860,860,860,860,1
|
|
20230811,102600,195939479,860,860,860,860,100
|
|
20230811,102500,195853479,862,861,862,861,10
|
|
20230811,102400,195844868,861,861,861,861,50
|
|
20230811,102300,195801818,861,861,861,861,50
|
|
20230811,102200,195758768,861,860,861,860,68
|
|
20230811,102100,195700287,860,860,860,860,0
|
|
20230811,102000,195700287,860,860,860,860,80
|
|
20230811,101900,195631487,861,861,861,861,0
|
|
20230811,101800,195631487,861,861,861,861,0
|
|
20230811,101700,195631487,861,861,861,861,500
|
|
20230811,101600,195200987,861,860,861,860,1001
|
|
20230811,101500,194340126,861,861,861,861,31
|
|
20230811,101400,194313435,861,861,861,861,1007
|
|
20230811,101300,193446408,861,861,861,861,0
|
|
20230811,101200,193446408,861,862,862,860,1604
|
|
20230811,101100,192064268,862,862,862,862,1
|
|
20230811,101000,192063406,861,861,861,861,90
|
|
20230811,100900,191985916,862,862,862,862,0
|
|
20230811,100800,191985916,862,862,862,861,638
|
|
20230811,100700,191436594,862,862,862,862,0
|
|
20230811,100600,191436594,862,861,862,861,866
|
|
20230811,100500,190690758,861,861,861,861,37
|
|
20230811,100400,190658901,861,861,861,861,1375
|
|
20230811,100300,189475026,861,861,861,861,26
|
|
20230811,100200,189452640,860,860,860,860,0
|
|
20230811,100100,189452640,860,861,861,860,735
|
|
20230811,100000,188819999,861,861,861,861,0
|
|
20230811,095900,188819999,861,861,861,861,0
|
|
20230811,095800,188819999,861,862,862,861,117
|
|
20230811,095700,188719257,862,862,862,862,240
|
|
20230811,095600,188512377,862,861,862,860,8804
|
|
20230811,095500,180934340,861,861,861,861,100
|
|
20230811,095400,180848240,861,860,861,860,1242
|
|
20230811,095300,179779878,860,860,860,860,0
|
|
20230811,095200,179779878,860,860,860,860,0
|
|
20230811,095100,179779878,860,860,860,860,300
|
|
20230811,095000,179521878,861,861,861,861,0
|
|
20230811,094900,179521878,861,861,861,861,5577
|
|
20230811,094800,174720081,861,861,861,861,0
|
|
20230811,094700,174720081,861,865,865,861,458
|
|
20230811,094600,174324143,867,867,867,867,0
|
|
20230811,094500,174324143,867,866,867,866,1146
|
|
20230811,094400,173330921,867,867,867,867,9
|
|
20230811,094300,173323118,867,867,867,867,114
|
|
20230811,094200,173224280,861,861,861,861,1
|
|
20230811,094100,173223419,860,864,864,860,30000
|
|
20230811,094000,147404586,863,867,867,863,1742
|
|
20230811,093900,145901128,867,867,867,867,18
|
|
20230811,093800,145885522,872,872,872,872,11
|
|
20230811,093700,145875930,872,872,872,872,5
|
|
20230811,093600,145871570,867,867,867,867,1
|
|
20230811,093500,145870703,870,870,870,870,20
|
|
20230811,093400,145853303,872,872,872,872,3101
|
|
20230811,093300,143149231,872,872,874,872,4369
|
|
20230811,093200,139339173,872,870,874,870,4000
|
|
20230811,093100,135850119,873,867,873,867,10297
|
|
20230811,093000,126870058,871,865,875,865,48364
|
|
20230811,092900,84637125,864,859,864,859,3166
|
|
20230811,092800,81907042,856,856,856,856,0
|
|
20230811,092700,81907042,856,856,856,856,100
|
|
20230811,092600,81821442,859,858,859,858,76
|
|
20230811,092500,81756170,858,858,858,858,0
|
|
20230811,092400,81756170,858,858,858,858,60
|
|
20230811,092300,81704690,856,856,856,856,0
|
|
20230811,092200,81704690,856,854,859,854,5340
|
|
20230811,092100,77134240,852,852,852,852,0
|
|
20230811,092000,77134240,852,851,852,851,5257
|
|
20230811,091900,72660435,852,854,855,852,467
|
|
20230811,091800,72261815,851,854,854,851,1756
|
|
20230811,091700,70767456,854,851,854,851,12
|
|
20230811,091600,70757238,853,853,853,853,22
|
|
20230811,091500,70738472,856,856,856,856,0
|
|
20230811,091400,70738472,856,855,856,855,283
|
|
20230811,091300,70496505,855,855,855,855,3
|
|
20230811,091200,70493940,853,852,853,852,533
|
|
20230811,091100,70039325,853,853,853,853,0
|
|
20230811,091000,70039325,853,853,853,853,0
|
|
20230811,090900,70039325,853,853,853,853,0
|
|
20230811,090800,70039325,853,853,853,853,1
|
|
20230811,090700,70038472,850,849,850,849,932
|
|
20230811,090600,69246346,850,850,850,850,0
|
|
20230811,090500,69246346,850,850,850,850,2160
|
|
20230811,090400,67410346,850,845,850,842,10283
|
|
20230811,090300,58693962,845,843,849,843,4097
|
|
20230811,090200,55219831,843,842,843,825,63316
|
|
20230811,090100,2665566,841,846,846,837,1384
|
|
20230811,090000,1500336,848,849,849,848,1768
|