676 lines
29 KiB
CSV
676 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,201300,114856125,936,936,936,936,2640
|
|
20230811,201200,114856125,936,936,936,936,0
|
|
20230811,201100,114856125,936,936,936,936,0
|
|
20230811,201000,114856125,936,936,936,936,0
|
|
20230811,200900,114856125,936,936,936,936,0
|
|
20230811,200800,114856125,936,936,936,936,0
|
|
20230811,200700,114856125,936,936,936,936,0
|
|
20230811,200600,114856125,936,936,936,936,0
|
|
20230811,200500,114856125,936,936,936,936,0
|
|
20230811,200400,114856125,936,936,936,936,0
|
|
20230811,200300,114856125,936,936,936,936,0
|
|
20230811,200200,114856125,936,936,936,936,0
|
|
20230811,200100,114856125,936,936,936,936,0
|
|
20230811,200000,114856125,936,936,936,936,0
|
|
20230811,195900,114856125,936,936,936,936,0
|
|
20230811,195800,114856125,936,936,936,936,0
|
|
20230811,195700,114856125,936,936,936,936,0
|
|
20230811,195600,114856125,936,936,936,936,0
|
|
20230811,195500,114856125,936,936,936,936,0
|
|
20230811,195400,114856125,936,936,936,936,0
|
|
20230811,195300,114856125,936,936,936,936,0
|
|
20230811,195200,114856125,936,936,936,936,0
|
|
20230811,195100,114856125,936,936,936,936,0
|
|
20230811,195000,114856125,936,936,936,936,0
|
|
20230811,194900,114856125,936,936,936,936,0
|
|
20230811,194800,114856125,936,936,936,936,0
|
|
20230811,194700,114856125,936,936,936,936,0
|
|
20230811,194600,114856125,936,936,936,936,0
|
|
20230811,194500,114856125,936,936,936,936,0
|
|
20230811,194400,114856125,936,936,936,936,0
|
|
20230811,194300,114856125,936,936,936,936,2640
|
|
20230811,194200,114856125,936,936,936,936,0
|
|
20230811,194100,114856125,936,936,936,936,0
|
|
20230811,194000,114856125,936,936,936,936,0
|
|
20230811,193900,114856125,936,936,936,936,0
|
|
20230811,193800,114856125,936,936,936,936,0
|
|
20230811,193700,114856125,936,936,936,936,0
|
|
20230811,193600,114856125,936,936,936,936,0
|
|
20230811,193500,114856125,936,936,936,936,0
|
|
20230811,193400,114856125,936,936,936,936,0
|
|
20230811,193300,114856125,936,936,936,936,0
|
|
20230811,193200,114856125,936,936,936,936,0
|
|
20230811,193100,114856125,936,936,936,936,0
|
|
20230811,193000,114856125,936,936,936,936,0
|
|
20230811,192900,114856125,936,936,936,936,0
|
|
20230811,192800,114856125,936,936,936,936,0
|
|
20230811,192700,114856125,936,936,936,936,0
|
|
20230811,192600,114856125,936,936,936,936,0
|
|
20230811,192500,114856125,936,936,936,936,0
|
|
20230811,192400,114856125,936,936,936,936,0
|
|
20230811,192300,114856125,936,936,936,936,0
|
|
20230811,192200,114856125,936,936,936,936,0
|
|
20230811,192100,114856125,936,936,936,936,0
|
|
20230811,192000,114856125,936,936,936,936,0
|
|
20230811,191900,114856125,936,936,936,936,0
|
|
20230811,191800,114856125,936,936,936,936,0
|
|
20230811,191700,114856125,936,936,936,936,0
|
|
20230811,191600,114856125,936,936,936,936,0
|
|
20230811,191500,114856125,936,936,936,936,0
|
|
20230811,191400,114856125,936,936,936,936,0
|
|
20230811,191300,114856125,936,936,936,936,2640
|
|
20230811,191200,114856125,936,936,936,936,0
|
|
20230811,191100,114856125,936,936,936,936,0
|
|
20230811,191000,114856125,936,936,936,936,0
|
|
20230811,190900,114856125,936,936,936,936,0
|
|
20230811,190800,114856125,936,936,936,936,0
|
|
20230811,190700,114856125,936,936,936,936,0
|
|
20230811,190600,114856125,936,936,936,936,0
|
|
20230811,190500,114856125,936,936,936,936,0
|
|
20230811,190400,114856125,936,936,936,936,0
|
|
20230811,190300,114856125,936,936,936,936,0
|
|
20230811,190200,114856125,936,936,936,936,0
|
|
20230811,190100,114856125,936,936,936,936,0
|
|
20230811,190000,114856125,936,936,936,936,0
|
|
20230811,185900,114856125,936,936,936,936,0
|
|
20230811,185800,114856125,936,936,936,936,0
|
|
20230811,185700,114856125,936,936,936,936,0
|
|
20230811,185600,114856125,936,936,936,936,0
|
|
20230811,185500,114856125,936,936,936,936,0
|
|
20230811,185400,114856125,936,936,936,936,0
|
|
20230811,185300,114856125,936,936,936,936,0
|
|
20230811,185200,114856125,936,936,936,936,0
|
|
20230811,185100,114856125,936,936,936,936,0
|
|
20230811,185000,114856125,936,936,936,936,0
|
|
20230811,184900,114856125,936,936,936,936,0
|
|
20230811,184800,114856125,936,936,936,936,0
|
|
20230811,184700,114856125,936,936,936,936,0
|
|
20230811,184600,114856125,936,936,936,936,0
|
|
20230811,184500,114856125,936,936,936,936,0
|
|
20230811,184400,114856125,936,936,936,936,0
|
|
20230811,184300,114856125,936,936,936,936,2640
|
|
20230811,184200,114856125,936,936,936,936,0
|
|
20230811,184100,114856125,936,936,936,936,0
|
|
20230811,184000,114856125,936,936,936,936,0
|
|
20230811,183900,114856125,936,936,936,936,0
|
|
20230811,183800,114856125,936,936,936,936,0
|
|
20230811,183700,114856125,936,936,936,936,0
|
|
20230811,183600,114856125,936,936,936,936,0
|
|
20230811,183500,114856125,936,936,936,936,0
|
|
20230811,183400,114856125,936,936,936,936,0
|
|
20230811,183300,114856125,936,936,936,936,0
|
|
20230811,183200,114856125,936,936,936,936,0
|
|
20230811,183100,114856125,936,936,936,936,0
|
|
20230811,183000,114856125,936,936,936,936,0
|
|
20230811,182900,114856125,936,936,936,936,0
|
|
20230811,182800,114856125,936,936,936,936,0
|
|
20230811,182700,114856125,936,936,936,936,0
|
|
20230811,182600,114856125,936,936,936,936,0
|
|
20230811,182500,114856125,936,936,936,936,0
|
|
20230811,182400,114856125,936,936,936,936,0
|
|
20230811,182300,114856125,936,936,936,936,0
|
|
20230811,182200,114856125,936,936,936,936,0
|
|
20230811,182100,114856125,936,936,936,936,0
|
|
20230811,182000,114856125,936,936,936,936,0
|
|
20230811,181900,114856125,936,936,936,936,0
|
|
20230811,181800,114856125,936,936,936,936,0
|
|
20230811,181700,114856125,936,936,936,936,0
|
|
20230811,181600,114856125,936,936,936,936,0
|
|
20230811,181500,114856125,936,936,936,936,0
|
|
20230811,181400,114856125,936,936,936,936,0
|
|
20230811,181300,114856125,936,936,936,936,2640
|
|
20230811,181200,114856125,936,936,936,936,0
|
|
20230811,181100,114856125,936,936,936,936,0
|
|
20230811,181000,114856125,936,936,936,936,0
|
|
20230811,180900,114856125,936,936,936,936,0
|
|
20230811,180800,114856125,936,936,936,936,0
|
|
20230811,180700,114856125,936,936,936,936,0
|
|
20230811,180600,114856125,936,936,936,936,0
|
|
20230811,180500,114856125,936,936,936,936,0
|
|
20230811,180400,114856125,936,936,936,936,0
|
|
20230811,180300,114856125,936,936,936,936,0
|
|
20230811,180200,114856125,936,936,936,936,0
|
|
20230811,180100,114856125,936,936,936,936,0
|
|
20230811,180000,114856125,936,936,936,936,0
|
|
20230811,175900,114856125,936,936,936,936,0
|
|
20230811,175800,114856125,936,936,936,936,0
|
|
20230811,175700,114856125,936,936,936,936,0
|
|
20230811,175600,114856125,936,936,936,936,0
|
|
20230811,175500,114856125,936,936,936,936,0
|
|
20230811,175400,114856125,936,936,936,936,0
|
|
20230811,175300,114856125,936,936,936,936,0
|
|
20230811,175200,114856125,936,936,936,936,0
|
|
20230811,175100,114856125,936,936,936,936,0
|
|
20230811,175000,114856125,936,936,936,936,0
|
|
20230811,174900,114856125,936,936,936,936,0
|
|
20230811,174800,114856125,936,936,936,936,0
|
|
20230811,174700,114856125,936,936,936,936,0
|
|
20230811,174600,114856125,936,936,936,936,0
|
|
20230811,174500,114856125,936,936,936,936,0
|
|
20230811,174400,114856125,936,936,936,936,0
|
|
20230811,174300,114856125,936,936,936,936,2640
|
|
20230811,174200,114856125,936,936,936,936,0
|
|
20230811,174100,114856125,936,936,936,936,0
|
|
20230811,174000,114856125,936,936,936,936,0
|
|
20230811,173900,114856125,936,936,936,936,0
|
|
20230811,173800,114856125,936,936,936,936,0
|
|
20230811,173700,114856125,936,936,936,936,0
|
|
20230811,173600,114856125,936,936,936,936,0
|
|
20230811,173500,114856125,936,936,936,936,0
|
|
20230811,173400,114856125,936,936,936,936,0
|
|
20230811,173300,114856125,936,936,936,936,0
|
|
20230811,173200,114856125,936,936,936,936,0
|
|
20230811,173100,114856125,936,936,936,936,0
|
|
20230811,173000,114856125,936,936,936,936,0
|
|
20230811,172900,114856125,936,936,936,936,0
|
|
20230811,172800,114856125,936,936,936,936,0
|
|
20230811,172700,114856125,936,936,936,936,0
|
|
20230811,172600,114856125,936,936,936,936,0
|
|
20230811,172500,114856125,936,936,936,936,0
|
|
20230811,172400,114856125,936,936,936,936,0
|
|
20230811,172300,114856125,936,936,936,936,0
|
|
20230811,172200,114856125,936,936,936,936,0
|
|
20230811,172100,114856125,936,936,936,936,0
|
|
20230811,172000,114856125,936,936,936,936,0
|
|
20230811,171900,114856125,936,936,936,936,0
|
|
20230811,171800,114856125,936,936,936,936,0
|
|
20230811,171700,114856125,936,936,936,936,0
|
|
20230811,171600,114856125,936,936,936,936,0
|
|
20230811,171500,114856125,936,936,936,936,0
|
|
20230811,171400,114856125,936,936,936,936,0
|
|
20230811,171300,114856125,936,936,936,936,2640
|
|
20230811,171200,114856125,936,936,936,936,0
|
|
20230811,171100,114856125,936,936,936,936,0
|
|
20230811,171000,114856125,936,936,936,936,0
|
|
20230811,170900,114856125,936,936,936,936,0
|
|
20230811,170800,114856125,936,936,936,936,0
|
|
20230811,170700,114856125,936,936,936,936,0
|
|
20230811,170600,114856125,936,936,936,936,0
|
|
20230811,170500,114856125,936,936,936,936,0
|
|
20230811,170400,114856125,936,936,936,936,0
|
|
20230811,170300,114856125,936,936,936,936,0
|
|
20230811,170200,114856125,936,936,936,936,0
|
|
20230811,170100,114856125,936,936,936,936,0
|
|
20230811,170000,114856125,936,936,936,936,0
|
|
20230811,165900,114856125,936,936,936,936,0
|
|
20230811,165800,114856125,936,936,936,936,0
|
|
20230811,165700,114856125,936,936,936,936,0
|
|
20230811,165600,114856125,936,936,936,936,0
|
|
20230811,165500,114856125,936,936,936,936,0
|
|
20230811,165400,114856125,936,936,936,936,0
|
|
20230811,165300,114856125,936,936,936,936,0
|
|
20230811,165200,114856125,936,936,936,936,0
|
|
20230811,165100,114856125,936,936,936,936,0
|
|
20230811,165000,114856125,936,936,936,936,0
|
|
20230811,164900,114856125,936,936,936,936,0
|
|
20230811,164800,114856125,936,936,936,936,0
|
|
20230811,164700,114856125,936,936,936,936,0
|
|
20230811,164600,114856125,936,936,936,936,0
|
|
20230811,164500,114856125,936,936,936,936,0
|
|
20230811,164400,114856125,936,936,936,936,0
|
|
20230811,164300,114856125,936,936,936,936,2640
|
|
20230811,164200,114856125,936,936,936,936,0
|
|
20230811,164100,114856125,936,936,936,936,0
|
|
20230811,164000,114856125,936,936,936,936,0
|
|
20230811,163900,114856125,936,936,936,936,0
|
|
20230811,163800,114856125,936,936,936,936,0
|
|
20230811,163700,114856125,936,936,936,936,0
|
|
20230811,163600,114856125,936,936,936,936,0
|
|
20230811,163500,114856125,936,936,936,936,0
|
|
20230811,163400,114856125,936,936,936,936,0
|
|
20230811,163300,114856125,936,936,936,936,0
|
|
20230811,163200,114856125,936,936,936,936,0
|
|
20230811,163100,114856125,936,936,936,936,0
|
|
20230811,163000,114856125,936,936,936,936,0
|
|
20230811,162900,114856125,936,936,936,936,0
|
|
20230811,162800,114856125,936,936,936,936,0
|
|
20230811,162700,114856125,936,936,936,936,0
|
|
20230811,162600,114856125,936,936,936,936,0
|
|
20230811,162500,114856125,936,936,936,936,0
|
|
20230811,162400,114856125,936,936,936,936,0
|
|
20230811,162300,114856125,936,936,936,936,0
|
|
20230811,162200,114856125,936,936,936,936,0
|
|
20230811,162100,114856125,936,936,936,936,0
|
|
20230811,162000,114856125,936,936,936,936,0
|
|
20230811,161900,114856125,936,936,936,936,0
|
|
20230811,161800,114856125,936,936,936,936,0
|
|
20230811,161700,114856125,936,936,936,936,0
|
|
20230811,161600,114856125,936,936,936,936,0
|
|
20230811,161500,114856125,936,936,936,936,0
|
|
20230811,161400,114856125,936,936,936,936,0
|
|
20230811,161300,114856125,936,936,936,936,2640
|
|
20230811,161200,114856125,936,936,936,936,0
|
|
20230811,161100,114856125,936,936,936,936,0
|
|
20230811,161000,114856125,936,936,936,936,0
|
|
20230811,160900,114856125,936,936,936,936,0
|
|
20230811,160800,114856125,936,936,936,936,0
|
|
20230811,160700,114856125,936,936,936,936,0
|
|
20230811,160600,114856125,936,936,936,936,0
|
|
20230811,160500,114856125,936,936,936,936,0
|
|
20230811,160400,114856125,936,936,936,936,0
|
|
20230811,160300,114856125,936,936,936,936,0
|
|
20230811,160200,114856125,936,936,936,936,0
|
|
20230811,160100,114856125,936,936,936,936,0
|
|
20230811,160000,114856125,936,936,936,936,0
|
|
20230811,155900,114856125,936,936,936,936,0
|
|
20230811,155800,114856125,936,936,936,936,0
|
|
20230811,155700,114856125,936,936,936,936,0
|
|
20230811,155600,114856125,936,936,936,936,0
|
|
20230811,155500,114856125,936,936,936,936,0
|
|
20230811,155400,114856125,936,936,936,936,0
|
|
20230811,155300,114856125,936,936,936,936,0
|
|
20230811,155200,114856125,936,936,936,936,0
|
|
20230811,155100,114856125,936,936,936,936,0
|
|
20230811,155000,114856125,936,936,936,936,0
|
|
20230811,154900,114856125,936,936,936,936,0
|
|
20230811,154800,114856125,936,936,936,936,0
|
|
20230811,154700,114856125,936,936,936,936,0
|
|
20230811,154600,114856125,936,936,936,936,0
|
|
20230811,154500,114856125,936,936,936,936,0
|
|
20230811,154400,114856125,936,936,936,936,0
|
|
20230811,154300,114856125,936,936,936,936,2640
|
|
20230811,154200,114856125,936,936,936,936,0
|
|
20230811,154100,114856125,936,936,936,936,0
|
|
20230811,154000,114856125,936,936,936,936,0
|
|
20230811,153900,114856125,936,936,936,936,0
|
|
20230811,153800,114856125,936,936,936,936,0
|
|
20230811,153700,114856125,936,936,936,936,0
|
|
20230811,153600,114856125,936,936,936,936,0
|
|
20230811,153500,114856125,936,936,936,936,0
|
|
20230811,153400,114856125,936,936,936,936,0
|
|
20230811,153300,114856125,936,936,936,936,0
|
|
20230811,153200,114856125,936,936,936,936,0
|
|
20230811,153100,114856125,936,936,936,936,0
|
|
20230811,153000,114856125,936,936,936,936,2640
|
|
20230811,152900,112385085,934,934,934,934,0
|
|
20230811,152800,112385085,934,934,934,934,0
|
|
20230811,152700,112385085,934,934,934,934,0
|
|
20230811,152600,112385085,934,934,934,934,0
|
|
20230811,152500,112385085,934,934,934,934,0
|
|
20230811,152400,112385085,934,934,934,934,0
|
|
20230811,152300,112385085,934,934,934,934,0
|
|
20230811,152200,112385085,934,934,934,934,0
|
|
20230811,152100,112385085,934,934,934,934,0
|
|
20230811,152000,112385085,934,934,934,934,0
|
|
20230811,151900,112385085,934,934,934,934,1
|
|
20230811,151800,112384151,933,933,933,933,0
|
|
20230811,151700,112384151,933,933,933,933,0
|
|
20230811,151600,112384151,933,933,933,933,0
|
|
20230811,151500,112384151,933,933,933,933,0
|
|
20230811,151400,112384151,933,933,933,933,0
|
|
20230811,151300,112384151,933,933,933,933,0
|
|
20230811,151200,112384151,933,934,934,933,3226
|
|
20230811,151100,109374193,934,934,934,934,0
|
|
20230811,151000,109374193,934,934,934,934,1
|
|
20230811,150900,109373259,933,933,933,933,633
|
|
20230811,150800,108782670,933,932,933,932,309
|
|
20230811,150700,108494427,931,931,931,931,0
|
|
20230811,150600,108494427,931,931,931,931,0
|
|
20230811,150500,108494427,931,931,931,931,509
|
|
20230811,150400,108020548,932,932,932,932,0
|
|
20230811,150300,108020548,932,932,932,932,0
|
|
20230811,150200,108020548,932,932,932,932,106
|
|
20230811,150100,107921756,932,932,932,932,0
|
|
20230811,150000,107921756,932,932,932,932,5
|
|
20230811,145900,107917096,932,932,932,932,35
|
|
20230811,145800,107884476,933,933,933,933,0
|
|
20230811,145700,107884476,933,932,933,932,1105
|
|
20230811,145600,106854462,933,932,933,932,405
|
|
20230811,145500,106476797,932,932,932,932,0
|
|
20230811,145400,106476797,932,932,932,932,0
|
|
20230811,145300,106476797,932,932,932,932,0
|
|
20230811,145200,106476797,932,932,932,932,0
|
|
20230811,145100,106476797,932,932,932,932,1485
|
|
20230811,145000,105092777,932,932,932,932,4
|
|
20230811,144900,105089049,931,931,931,931,13
|
|
20230811,144800,105076946,932,933,933,932,960
|
|
20230811,144700,104181993,931,932,932,931,2000
|
|
20230811,144600,102319811,931,931,931,931,0
|
|
20230811,144500,102319811,931,931,931,931,0
|
|
20230811,144400,102319811,931,931,931,931,15
|
|
20230811,144300,102305846,933,933,933,933,0
|
|
20230811,144200,102305846,933,932,933,932,2
|
|
20230811,144100,102303981,931,930,931,930,78
|
|
20230811,144000,102231368,931,931,931,931,918
|
|
20230811,143900,101376710,931,931,931,931,0
|
|
20230811,143800,101376710,931,931,931,931,0
|
|
20230811,143700,101376710,931,931,931,931,0
|
|
20230811,143600,101376710,931,931,931,931,111
|
|
20230811,143500,101273369,931,931,931,931,334
|
|
20230811,143400,100962415,932,932,932,932,309
|
|
20230811,143300,100674427,933,933,933,933,0
|
|
20230811,143200,100674427,933,933,933,933,0
|
|
20230811,143100,100674427,933,933,933,933,0
|
|
20230811,143000,100674427,933,933,933,933,0
|
|
20230811,142900,100674427,933,933,933,933,0
|
|
20230811,142800,100674427,933,933,933,933,4031
|
|
20230811,142700,96913504,933,933,933,931,1565
|
|
20230811,142600,95454485,933,933,933,933,0
|
|
20230811,142500,95454485,933,933,933,933,0
|
|
20230811,142400,95454485,933,933,933,933,0
|
|
20230811,142300,95454485,933,933,933,933,0
|
|
20230811,142200,95454485,933,933,933,933,0
|
|
20230811,142100,95454485,933,933,933,933,0
|
|
20230811,142000,95454485,933,933,933,933,0
|
|
20230811,141900,95454485,933,933,933,933,0
|
|
20230811,141800,95454485,933,933,933,933,2
|
|
20230811,141700,95452619,933,933,933,933,2
|
|
20230811,141600,95450753,933,933,933,933,0
|
|
20230811,141500,95450753,933,933,933,933,101
|
|
20230811,141400,95356520,930,930,930,930,0
|
|
20230811,141300,95356520,930,931,931,930,800
|
|
20230811,141200,94612509,931,931,931,931,332
|
|
20230811,141100,94303417,935,935,935,935,0
|
|
20230811,141000,94303417,935,935,935,935,0
|
|
20230811,140900,94303417,935,935,935,935,0
|
|
20230811,140800,94303417,935,935,935,935,0
|
|
20230811,140700,94303417,935,935,935,935,0
|
|
20230811,140600,94303417,935,935,935,935,534
|
|
20230811,140500,93804127,935,931,935,931,5698
|
|
20230811,140400,88499285,931,931,931,931,0
|
|
20230811,140300,88499285,931,931,931,931,289
|
|
20230811,140200,88230226,934,934,934,934,3755
|
|
20230811,140100,84723056,931,931,931,931,0
|
|
20230811,140000,84723056,931,931,931,931,0
|
|
20230811,135900,84723056,931,931,931,931,0
|
|
20230811,135800,84723056,931,931,931,931,0
|
|
20230811,135700,84723056,931,931,931,931,0
|
|
20230811,135600,84723056,931,931,931,931,229
|
|
20230811,135500,84509857,931,931,931,931,424
|
|
20230811,135400,84115113,931,931,931,931,0
|
|
20230811,135300,84115113,931,931,931,931,2087
|
|
20230811,135200,82172116,933,933,933,933,0
|
|
20230811,135100,82172116,933,933,933,933,142
|
|
20230811,135000,82039630,933,933,933,933,0
|
|
20230811,134900,82039630,933,933,933,933,5
|
|
20230811,134800,82034965,933,933,933,933,0
|
|
20230811,134700,82034965,933,933,933,933,103
|
|
20230811,134600,81938866,934,934,934,934,0
|
|
20230811,134500,81938866,934,934,934,934,0
|
|
20230811,134400,81938866,934,934,934,934,0
|
|
20230811,134300,81938866,934,934,934,934,4845
|
|
20230811,134200,77413636,934,934,934,934,0
|
|
20230811,134100,77413636,934,934,934,934,0
|
|
20230811,134000,77413636,934,934,934,934,0
|
|
20230811,133900,77413636,934,934,934,934,0
|
|
20230811,133800,77413636,934,934,934,934,0
|
|
20230811,133700,77413636,934,934,934,934,0
|
|
20230811,133600,77413636,934,934,934,934,0
|
|
20230811,133500,77413636,934,934,934,934,50
|
|
20230811,133400,77366936,931,931,931,931,0
|
|
20230811,133300,77366936,931,931,931,931,0
|
|
20230811,133200,77366936,931,931,931,931,0
|
|
20230811,133100,77366936,931,931,931,931,0
|
|
20230811,133000,77366936,931,931,931,931,0
|
|
20230811,132900,77366936,931,931,931,931,0
|
|
20230811,132800,77366936,931,931,931,931,50
|
|
20230811,132700,77320386,930,930,930,930,0
|
|
20230811,132600,77320386,930,930,930,930,0
|
|
20230811,132500,77320386,930,930,930,930,3465
|
|
20230811,132400,74097936,932,933,933,932,2532
|
|
20230811,132300,71737703,933,935,935,933,33
|
|
20230811,132200,71706850,936,936,936,936,0
|
|
20230811,132100,71706850,936,936,936,936,0
|
|
20230811,132000,71706850,936,936,936,936,0
|
|
20230811,131900,71706850,936,936,936,936,1
|
|
20230811,131800,71705914,935,935,935,935,0
|
|
20230811,131700,71705914,935,935,935,935,0
|
|
20230811,131600,71705914,935,935,935,935,0
|
|
20230811,131500,71705914,935,935,935,935,0
|
|
20230811,131400,71705914,935,935,935,935,0
|
|
20230811,131300,71705914,935,935,935,935,0
|
|
20230811,131200,71705914,935,935,935,935,0
|
|
20230811,131100,71705914,935,935,935,935,12
|
|
20230811,131000,71694694,935,935,935,935,0
|
|
20230811,130900,71694694,935,935,935,935,0
|
|
20230811,130800,71694694,935,935,935,935,0
|
|
20230811,130700,71694694,935,935,935,935,0
|
|
20230811,130600,71694694,935,935,935,935,8
|
|
20230811,130500,71687214,935,938,938,935,378
|
|
20230811,130400,71333029,937,937,937,937,123
|
|
20230811,130300,71217778,937,937,937,937,0
|
|
20230811,130200,71217778,937,937,937,937,100
|
|
20230811,130100,71124078,937,937,937,937,0
|
|
20230811,130000,71124078,937,937,937,937,0
|
|
20230811,125900,71124078,937,937,937,937,5
|
|
20230811,125800,71119393,937,937,937,937,0
|
|
20230811,125700,71119393,937,937,937,937,0
|
|
20230811,125600,71119393,937,937,937,937,0
|
|
20230811,125500,71119393,937,937,937,937,0
|
|
20230811,125400,71119393,937,937,937,937,0
|
|
20230811,125300,71119393,937,937,937,937,0
|
|
20230811,125200,71119393,937,937,937,937,0
|
|
20230811,125100,71119393,937,937,937,937,70
|
|
20230811,125000,71053803,937,937,937,937,0
|
|
20230811,124900,71053803,937,937,937,937,1
|
|
20230811,124800,71052866,938,938,938,938,0
|
|
20230811,124700,71052866,938,937,938,937,41
|
|
20230811,124600,71014429,937,937,937,937,21
|
|
20230811,124500,70994752,937,937,937,937,21
|
|
20230811,124400,70975075,937,937,937,937,610
|
|
20230811,124300,70403505,937,937,937,937,1400
|
|
20230811,124200,69091705,937,937,937,937,0
|
|
20230811,124100,69091705,937,937,937,937,27
|
|
20230811,124000,69066406,937,937,937,937,731
|
|
20230811,123900,68381459,937,937,937,937,69
|
|
20230811,123800,68316806,937,937,937,937,0
|
|
20230811,123700,68316806,937,937,937,937,100
|
|
20230811,123600,68223106,935,935,935,935,0
|
|
20230811,123500,68223106,935,935,935,935,0
|
|
20230811,123400,68223106,935,935,935,935,0
|
|
20230811,123300,68223106,935,935,935,935,0
|
|
20230811,123200,68223106,935,935,935,935,0
|
|
20230811,123100,68223106,935,935,935,935,0
|
|
20230811,123000,68223106,935,935,935,935,1
|
|
20230811,122900,68222171,937,937,937,937,0
|
|
20230811,122800,68222171,937,937,937,937,0
|
|
20230811,122700,68222171,937,937,937,937,0
|
|
20230811,122600,68222171,937,937,937,937,0
|
|
20230811,122500,68222171,937,937,937,937,0
|
|
20230811,122400,68222171,937,937,937,937,0
|
|
20230811,122300,68222171,937,937,937,937,100
|
|
20230811,122200,68128471,933,935,935,933,15
|
|
20230811,122100,68114462,936,936,936,936,0
|
|
20230811,122000,68114462,936,936,936,936,10
|
|
20230811,121900,68105102,936,936,936,936,0
|
|
20230811,121800,68105102,936,936,936,936,0
|
|
20230811,121700,68105102,936,936,936,936,0
|
|
20230811,121600,68105102,936,936,936,936,0
|
|
20230811,121500,68105102,936,936,936,936,0
|
|
20230811,121400,68105102,936,936,936,936,0
|
|
20230811,121300,68105102,936,936,936,936,0
|
|
20230811,121200,68105102,936,936,936,936,0
|
|
20230811,121100,68105102,936,936,936,936,0
|
|
20230811,121000,68105102,936,936,936,936,0
|
|
20230811,120900,68105102,936,936,936,936,475
|
|
20230811,120800,67660502,936,937,937,936,101
|
|
20230811,120700,67565866,936,936,936,936,0
|
|
20230811,120600,67565866,936,936,936,936,10
|
|
20230811,120500,67556506,936,936,936,936,0
|
|
20230811,120400,67556506,936,936,936,936,0
|
|
20230811,120300,67556506,936,937,937,936,67
|
|
20230811,120200,67493731,937,937,937,937,0
|
|
20230811,120100,67493731,937,937,937,937,1191
|
|
20230811,120000,66377764,937,937,937,937,3
|
|
20230811,115900,66374953,938,938,938,938,0
|
|
20230811,115800,66374953,938,937,938,937,106
|
|
20230811,115700,66275630,938,938,938,938,1
|
|
20230811,115600,66274692,937,937,937,937,1
|
|
20230811,115500,66273755,938,937,938,936,1845
|
|
20230811,115400,64544990,937,937,937,937,0
|
|
20230811,115300,64544990,937,937,937,937,0
|
|
20230811,115200,64544990,937,937,937,937,0
|
|
20230811,115100,64544990,937,937,937,937,0
|
|
20230811,115000,64544990,937,937,937,937,0
|
|
20230811,114900,64544990,937,937,937,937,0
|
|
20230811,114800,64544990,937,937,937,937,0
|
|
20230811,114700,64544990,937,937,937,937,0
|
|
20230811,114600,64544990,937,937,937,937,0
|
|
20230811,114500,64544990,937,937,937,937,0
|
|
20230811,114400,64544990,937,937,937,937,0
|
|
20230811,114300,64544990,937,937,937,937,0
|
|
20230811,114200,64544990,937,937,937,937,0
|
|
20230811,114100,64544990,937,937,937,937,0
|
|
20230811,114000,64544990,937,937,937,937,0
|
|
20230811,113900,64544990,937,937,937,937,0
|
|
20230811,113800,64544990,937,937,937,937,27
|
|
20230811,113700,64519691,937,937,937,937,28
|
|
20230811,113600,64493455,937,937,937,937,28
|
|
20230811,113500,64467219,937,937,937,937,1031
|
|
20230811,113400,63501172,937,937,937,937,428
|
|
20230811,113300,63100136,938,938,938,938,1
|
|
20230811,113200,63099198,938,938,938,938,1
|
|
20230811,113100,63098260,937,937,937,937,5360
|
|
20230811,113000,58075940,936,936,936,936,0
|
|
20230811,112900,58075940,936,936,936,936,1
|
|
20230811,112800,58075004,938,938,938,938,0
|
|
20230811,112700,58075004,938,938,938,938,0
|
|
20230811,112600,58075004,938,938,938,938,0
|
|
20230811,112500,58075004,938,938,938,938,0
|
|
20230811,112400,58075004,938,938,938,938,0
|
|
20230811,112300,58075004,938,938,938,938,0
|
|
20230811,112200,58075004,938,938,938,938,10
|
|
20230811,112100,58065624,938,938,938,938,11
|
|
20230811,112000,58055306,938,938,938,938,0
|
|
20230811,111900,58055306,938,938,938,938,0
|
|
20230811,111800,58055306,938,938,938,938,2
|
|
20230811,111700,58053430,938,934,938,934,103
|
|
20230811,111600,57957220,933,933,933,933,0
|
|
20230811,111500,57957220,933,937,937,932,416
|
|
20230811,111400,57568871,938,938,938,938,558
|
|
20230811,111300,57045467,938,937,938,937,41
|
|
20230811,111200,57007038,937,936,937,936,966
|
|
20230811,111100,56101902,935,935,935,935,0
|
|
20230811,111000,56101902,935,935,935,935,0
|
|
20230811,110900,56101902,935,935,935,935,0
|
|
20230811,110800,56101902,935,935,935,935,0
|
|
20230811,110700,56101902,935,935,935,935,0
|
|
20230811,110600,56101902,935,935,935,935,0
|
|
20230811,110500,56101902,935,935,935,935,2
|
|
20230811,110400,56100032,936,936,936,936,0
|
|
20230811,110300,56100032,936,936,936,936,0
|
|
20230811,110200,56100032,936,936,936,936,0
|
|
20230811,110100,56100032,936,936,936,936,20
|
|
20230811,110000,56081312,936,936,936,936,10
|
|
20230811,105900,56071952,935,935,935,935,10
|
|
20230811,105800,56062602,934,934,934,934,0
|
|
20230811,105700,56062602,934,934,934,934,0
|
|
20230811,105600,56062602,934,934,934,934,0
|
|
20230811,105500,56062602,934,934,934,934,0
|
|
20230811,105400,56062602,934,934,934,934,0
|
|
20230811,105300,56062602,934,934,934,934,10
|
|
20230811,105200,56053262,934,934,934,934,11
|
|
20230811,105100,56042988,934,934,934,934,0
|
|
20230811,105000,56042988,934,934,934,934,0
|
|
20230811,104900,56042988,934,934,934,934,1002
|
|
20230811,104800,55107120,934,934,934,934,10
|
|
20230811,104700,55097780,934,934,934,934,0
|
|
20230811,104600,55097780,934,934,934,934,0
|
|
20230811,104500,55097780,934,934,934,934,0
|
|
20230811,104400,55097780,934,934,934,934,0
|
|
20230811,104300,55097780,934,934,934,934,0
|
|
20230811,104200,55097780,934,934,934,934,10
|
|
20230811,104100,55088440,937,937,937,937,0
|
|
20230811,104000,55088440,937,937,937,937,0
|
|
20230811,103900,55088440,937,937,937,937,5
|
|
20230811,103800,55083755,937,937,937,937,0
|
|
20230811,103700,55083755,937,937,937,937,4
|
|
20230811,103600,55080007,939,939,939,939,0
|
|
20230811,103500,55080007,939,938,939,938,500
|
|
20230811,103400,54610577,939,939,939,939,0
|
|
20230811,103300,54610577,939,939,939,939,0
|
|
20230811,103200,54610577,939,939,939,939,0
|
|
20230811,103100,54610577,939,939,939,939,0
|
|
20230811,103000,54610577,939,939,939,939,0
|
|
20230811,102900,54610577,939,938,939,938,2
|
|
20230811,102800,54608700,933,933,933,933,8
|
|
20230811,102700,54601236,933,933,933,933,0
|
|
20230811,102600,54601236,933,935,935,933,2109
|
|
20230811,102500,52632982,936,936,936,936,20
|
|
20230811,102400,52614262,936,936,936,936,0
|
|
20230811,102300,52614262,936,936,936,936,1260
|
|
20230811,102200,51434902,936,936,936,936,0
|
|
20230811,102100,51434902,936,936,936,936,0
|
|
20230811,102000,51434902,936,936,936,936,0
|
|
20230811,101900,51434902,936,936,936,936,8
|
|
20230811,101800,51427414,936,936,936,936,0
|
|
20230811,101700,51427414,936,936,936,936,0
|
|
20230811,101600,51427414,936,936,936,936,0
|
|
20230811,101500,51427414,936,936,936,936,10
|
|
20230811,101400,51418054,936,936,936,936,0
|
|
20230811,101300,51418054,936,936,936,936,0
|
|
20230811,101200,51418054,936,936,936,936,1
|
|
20230811,101100,51417118,939,939,939,939,0
|
|
20230811,101000,51417118,939,939,939,939,0
|
|
20230811,100900,51417118,939,939,939,939,649
|
|
20230811,100800,50807707,939,938,939,938,9
|
|
20230811,100700,50799262,936,936,936,936,0
|
|
20230811,100600,50799262,936,937,937,936,550
|
|
20230811,100500,50284449,936,936,936,936,342
|
|
20230811,100400,49964337,939,939,939,939,4
|
|
20230811,100300,49960581,939,938,939,937,1323
|
|
20230811,100200,48719009,938,937,938,937,3408
|
|
20230811,100100,45525633,931,931,931,931,0
|
|
20230811,100000,45525633,931,931,931,931,800
|
|
20230811,095900,44780833,931,937,937,931,1467
|
|
20230811,095800,43407704,937,938,938,937,1173
|
|
20230811,095700,42307530,938,938,938,938,0
|
|
20230811,095600,42307530,938,938,938,938,100
|
|
20230811,095500,42213730,938,938,938,938,30
|
|
20230811,095400,42185590,938,939,939,938,80
|
|
20230811,095300,42110520,939,939,939,939,200
|
|
20230811,095200,41922720,935,941,941,935,254
|
|
20230811,095100,41683981,941,941,941,941,10
|
|
20230811,095000,41674571,937,938,939,937,8031
|
|
20230811,094900,34139557,939,949,949,939,1477
|
|
20230811,094800,32747787,950,950,950,950,100
|
|
20230811,094700,32652787,950,938,950,937,1660
|
|
20230811,094600,31091331,937,933,937,933,3548
|
|
20230811,094500,27773028,932,931,932,931,732
|
|
20230811,094400,27090935,931,929,931,929,4386
|
|
20230811,094300,23011165,929,928,929,928,2352
|
|
20230811,094200,20827166,928,925,928,925,1835
|
|
20230811,094100,19126605,925,925,925,925,6100
|
|
20230811,094000,13484105,925,925,925,925,997
|
|
20230811,093900,12561880,923,925,925,923,5005
|
|
20230811,093800,7932265,925,925,925,925,0
|
|
20230811,093700,7932265,925,925,925,925,34
|
|
20230811,093600,7900815,924,924,924,924,1300
|
|
20230811,093500,6699615,923,923,923,923,377
|
|
20230811,093400,6351644,923,923,923,923,1051
|
|
20230811,093300,5381571,923,923,923,923,0
|
|
20230811,093200,5381571,923,923,923,923,12
|
|
20230811,093100,5370495,923,923,923,923,60
|
|
20230811,093000,5315115,924,921,924,921,300
|
|
20230811,092900,5038812,921,921,921,921,1
|
|
20230811,092800,5037891,921,921,921,921,1005
|
|
20230811,092700,4112286,921,921,921,921,0
|
|
20230811,092600,4112286,921,921,921,921,55
|
|
20230811,092500,4061631,920,921,921,920,1671
|
|
20230811,092400,2522643,924,924,924,924,0
|
|
20230811,092300,2522643,924,924,924,924,50
|
|
20230811,092200,2476443,924,924,924,924,101
|
|
20230811,092100,2383119,924,924,924,924,202
|
|
20230811,092000,2196471,924,924,924,924,0
|
|
20230811,091900,2196471,924,924,924,924,0
|
|
20230811,091800,2196471,924,924,924,924,0
|
|
20230811,091700,2196471,924,924,924,924,8
|
|
20230811,091600,2189079,924,924,925,924,351
|
|
20230811,091500,1864754,924,924,924,924,104
|
|
20230811,091400,1768658,924,924,924,924,0
|
|
20230811,091300,1768658,924,924,924,924,1
|
|
20230811,091200,1767734,925,925,925,924,102
|
|
20230811,091100,1673404,925,925,926,925,60
|
|
20230811,091000,1617866,925,921,925,921,509
|
|
20230811,090900,1147569,920,920,920,920,45
|
|
20230811,090800,1106169,920,920,920,920,0
|
|
20230811,090700,1106169,920,920,920,920,5
|
|
20230811,090600,1101569,920,920,920,920,0
|
|
20230811,090500,1101569,920,920,920,920,0
|
|
20230811,090400,1101569,920,920,920,920,0
|
|
20230811,090300,1101569,920,917,920,917,204
|
|
20230811,090200,914147,916,916,916,916,100
|
|
20230811,090100,822547,916,916,916,916,0
|
|
20230811,090000,822547,916,917,917,916,897
|