596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,185300,24139234,688,688,688,688,1071
|
|
20230811,185200,24139234,688,688,688,688,0
|
|
20230811,185100,24139234,688,688,688,688,0
|
|
20230811,185000,24139234,688,688,688,688,0
|
|
20230811,184900,24139234,688,688,688,688,0
|
|
20230811,184800,24139234,688,688,688,688,0
|
|
20230811,184700,24139234,688,688,688,688,0
|
|
20230811,184600,24139234,688,688,688,688,0
|
|
20230811,184500,24139234,688,688,688,688,0
|
|
20230811,184400,24139234,688,688,688,688,0
|
|
20230811,184300,24139234,688,688,688,688,0
|
|
20230811,184200,24139234,688,688,688,688,0
|
|
20230811,184100,24139234,688,688,688,688,0
|
|
20230811,184000,24139234,688,688,688,688,0
|
|
20230811,183900,24139234,688,688,688,688,0
|
|
20230811,183800,24139234,688,688,688,688,0
|
|
20230811,183700,24139234,688,688,688,688,0
|
|
20230811,183600,24139234,688,688,688,688,0
|
|
20230811,183500,24139234,688,688,688,688,0
|
|
20230811,183400,24139234,688,688,688,688,0
|
|
20230811,183300,24139234,688,688,688,688,0
|
|
20230811,183200,24139234,688,688,688,688,0
|
|
20230811,183100,24139234,688,688,688,688,0
|
|
20230811,183000,24139234,688,688,688,688,0
|
|
20230811,182900,24139234,688,688,688,688,0
|
|
20230811,182800,24139234,688,688,688,688,0
|
|
20230811,182700,24139234,688,688,688,688,0
|
|
20230811,182600,24139234,688,688,688,688,0
|
|
20230811,182500,24139234,688,688,688,688,0
|
|
20230811,182400,24139234,688,688,688,688,0
|
|
20230811,182300,24139234,688,688,688,688,1071
|
|
20230811,182200,24139234,688,688,688,688,0
|
|
20230811,182100,24139234,688,688,688,688,0
|
|
20230811,182000,24139234,688,688,688,688,0
|
|
20230811,181900,24139234,688,688,688,688,0
|
|
20230811,181800,24139234,688,688,688,688,0
|
|
20230811,181700,24139234,688,688,688,688,0
|
|
20230811,181600,24139234,688,688,688,688,0
|
|
20230811,181500,24139234,688,688,688,688,0
|
|
20230811,181400,24139234,688,688,688,688,0
|
|
20230811,181300,24139234,688,688,688,688,0
|
|
20230811,181200,24139234,688,688,688,688,0
|
|
20230811,181100,24139234,688,688,688,688,0
|
|
20230811,181000,24139234,688,688,688,688,0
|
|
20230811,180900,24139234,688,688,688,688,0
|
|
20230811,180800,24139234,688,688,688,688,0
|
|
20230811,180700,24139234,688,688,688,688,0
|
|
20230811,180600,24139234,688,688,688,688,0
|
|
20230811,180500,24139234,688,688,688,688,0
|
|
20230811,180400,24139234,688,688,688,688,0
|
|
20230811,180300,24139234,688,688,688,688,0
|
|
20230811,180200,24139234,688,688,688,688,0
|
|
20230811,180100,24139234,688,688,688,688,0
|
|
20230811,180000,24139234,688,688,688,688,0
|
|
20230811,175900,24139234,688,688,688,688,0
|
|
20230811,175800,24139234,688,688,688,688,0
|
|
20230811,175700,24139234,688,688,688,688,0
|
|
20230811,175600,24139234,688,688,688,688,0
|
|
20230811,175500,24139234,688,688,688,688,0
|
|
20230811,175400,24139234,688,688,688,688,0
|
|
20230811,175300,24139234,688,688,688,688,1071
|
|
20230811,175200,24139234,688,688,688,688,0
|
|
20230811,175100,24139234,688,688,688,688,0
|
|
20230811,175000,24139234,688,688,688,688,0
|
|
20230811,174900,24139234,688,688,688,688,0
|
|
20230811,174800,24139234,688,688,688,688,0
|
|
20230811,174700,24139234,688,688,688,688,0
|
|
20230811,174600,24139234,688,688,688,688,0
|
|
20230811,174500,24139234,688,688,688,688,0
|
|
20230811,174400,24139234,688,688,688,688,0
|
|
20230811,174300,24139234,688,688,688,688,0
|
|
20230811,174200,24139234,688,688,688,688,0
|
|
20230811,174100,24139234,688,688,688,688,0
|
|
20230811,174000,24139234,688,688,688,688,0
|
|
20230811,173900,24139234,688,688,688,688,0
|
|
20230811,173800,24139234,688,688,688,688,0
|
|
20230811,173700,24139234,688,688,688,688,0
|
|
20230811,173600,24139234,688,688,688,688,0
|
|
20230811,173500,24139234,688,688,688,688,0
|
|
20230811,173400,24139234,688,688,688,688,0
|
|
20230811,173300,24139234,688,688,688,688,0
|
|
20230811,173200,24139234,688,688,688,688,0
|
|
20230811,173100,24139234,688,688,688,688,0
|
|
20230811,173000,24139234,688,688,688,688,0
|
|
20230811,172900,24139234,688,688,688,688,0
|
|
20230811,172800,24139234,688,688,688,688,0
|
|
20230811,172700,24139234,688,688,688,688,0
|
|
20230811,172600,24139234,688,688,688,688,0
|
|
20230811,172500,24139234,688,688,688,688,0
|
|
20230811,172400,24139234,688,688,688,688,0
|
|
20230811,172300,24139234,688,688,688,688,1071
|
|
20230811,172200,24139234,688,688,688,688,0
|
|
20230811,172100,24139234,688,688,688,688,0
|
|
20230811,172000,24139234,688,688,688,688,0
|
|
20230811,171900,24139234,688,688,688,688,0
|
|
20230811,171800,24139234,688,688,688,688,0
|
|
20230811,171700,24139234,688,688,688,688,0
|
|
20230811,171600,24139234,688,688,688,688,0
|
|
20230811,171500,24139234,688,688,688,688,0
|
|
20230811,171400,24139234,688,688,688,688,0
|
|
20230811,171300,24139234,688,688,688,688,0
|
|
20230811,171200,24139234,688,688,688,688,0
|
|
20230811,171100,24139234,688,688,688,688,0
|
|
20230811,171000,24139234,688,688,688,688,0
|
|
20230811,170900,24139234,688,688,688,688,0
|
|
20230811,170800,24139234,688,688,688,688,0
|
|
20230811,170700,24139234,688,688,688,688,0
|
|
20230811,170600,24139234,688,688,688,688,0
|
|
20230811,170500,24139234,688,688,688,688,0
|
|
20230811,170400,24139234,688,688,688,688,0
|
|
20230811,170300,24139234,688,688,688,688,0
|
|
20230811,170200,24139234,688,688,688,688,0
|
|
20230811,170100,24139234,688,688,688,688,0
|
|
20230811,170000,24139234,688,688,688,688,0
|
|
20230811,165900,24139234,688,688,688,688,0
|
|
20230811,165800,24139234,688,688,688,688,0
|
|
20230811,165700,24139234,688,688,688,688,0
|
|
20230811,165600,24139234,688,688,688,688,0
|
|
20230811,165500,24139234,688,688,688,688,0
|
|
20230811,165400,24139234,688,688,688,688,0
|
|
20230811,165300,24139234,688,688,688,688,1071
|
|
20230811,165200,24139234,688,688,688,688,0
|
|
20230811,165100,24139234,688,688,688,688,0
|
|
20230811,165000,24139234,688,688,688,688,0
|
|
20230811,164900,24139234,688,688,688,688,0
|
|
20230811,164800,24139234,688,688,688,688,0
|
|
20230811,164700,24139234,688,688,688,688,0
|
|
20230811,164600,24139234,688,688,688,688,0
|
|
20230811,164500,24139234,688,688,688,688,0
|
|
20230811,164400,24139234,688,688,688,688,0
|
|
20230811,164300,24139234,688,688,688,688,0
|
|
20230811,164200,24139234,688,688,688,688,0
|
|
20230811,164100,24139234,688,688,688,688,0
|
|
20230811,164000,24139234,688,688,688,688,0
|
|
20230811,163900,24139234,688,688,688,688,0
|
|
20230811,163800,24139234,688,688,688,688,0
|
|
20230811,163700,24139234,688,688,688,688,0
|
|
20230811,163600,24139234,688,688,688,688,0
|
|
20230811,163500,24139234,688,688,688,688,0
|
|
20230811,163400,24139234,688,688,688,688,0
|
|
20230811,163300,24139234,688,688,688,688,0
|
|
20230811,163200,24139234,688,688,688,688,0
|
|
20230811,163100,24139234,688,688,688,688,0
|
|
20230811,163000,24139234,688,688,688,688,0
|
|
20230811,162900,24139234,688,688,688,688,0
|
|
20230811,162800,24139234,688,688,688,688,0
|
|
20230811,162700,24139234,688,688,688,688,0
|
|
20230811,162600,24139234,688,688,688,688,0
|
|
20230811,162500,24139234,688,688,688,688,0
|
|
20230811,162400,24139234,688,688,688,688,0
|
|
20230811,162300,24139234,688,688,688,688,1071
|
|
20230811,162200,24139234,688,688,688,688,0
|
|
20230811,162100,24139234,688,688,688,688,0
|
|
20230811,162000,24139234,688,688,688,688,0
|
|
20230811,161900,24139234,688,688,688,688,0
|
|
20230811,161800,24139234,688,688,688,688,0
|
|
20230811,161700,24139234,688,688,688,688,0
|
|
20230811,161600,24139234,688,688,688,688,0
|
|
20230811,161500,24139234,688,688,688,688,0
|
|
20230811,161400,24139234,688,688,688,688,0
|
|
20230811,161300,24139234,688,688,688,688,0
|
|
20230811,161200,24139234,688,688,688,688,0
|
|
20230811,161100,24139234,688,688,688,688,0
|
|
20230811,161000,24139234,688,688,688,688,0
|
|
20230811,160900,24139234,688,688,688,688,0
|
|
20230811,160800,24139234,688,688,688,688,0
|
|
20230811,160700,24139234,688,688,688,688,0
|
|
20230811,160600,24139234,688,688,688,688,0
|
|
20230811,160500,24139234,688,688,688,688,0
|
|
20230811,160400,24139234,688,688,688,688,0
|
|
20230811,160300,24139234,688,688,688,688,0
|
|
20230811,160200,24139234,688,688,688,688,0
|
|
20230811,160100,24139234,688,688,688,688,0
|
|
20230811,160000,24139234,688,688,688,688,0
|
|
20230811,155900,24139234,688,688,688,688,0
|
|
20230811,155800,24139234,688,688,688,688,0
|
|
20230811,155700,24139234,688,688,688,688,0
|
|
20230811,155600,24139234,688,688,688,688,0
|
|
20230811,155500,24139234,688,688,688,688,0
|
|
20230811,155400,24139234,688,688,688,688,0
|
|
20230811,155300,24139234,688,688,688,688,1071
|
|
20230811,155200,24139234,688,688,688,688,0
|
|
20230811,155100,24139234,688,688,688,688,0
|
|
20230811,155000,24139234,688,688,688,688,0
|
|
20230811,154900,24139234,688,688,688,688,0
|
|
20230811,154800,24139234,688,688,688,688,0
|
|
20230811,154700,24139234,688,688,688,688,0
|
|
20230811,154600,24139234,688,688,688,688,0
|
|
20230811,154500,24139234,688,688,688,688,0
|
|
20230811,154400,24139234,688,688,688,688,0
|
|
20230811,154300,24139234,688,688,688,688,0
|
|
20230811,154200,24139234,688,688,688,688,0
|
|
20230811,154100,24139234,688,688,688,688,0
|
|
20230811,154000,24139234,688,688,688,688,0
|
|
20230811,153900,24139234,688,688,688,688,0
|
|
20230811,153800,24139234,688,688,688,688,0
|
|
20230811,153700,24139234,688,688,688,688,0
|
|
20230811,153600,24139234,688,688,688,688,0
|
|
20230811,153500,24139234,688,688,688,688,0
|
|
20230811,153400,24139234,688,688,688,688,0
|
|
20230811,153300,24139234,688,688,688,688,0
|
|
20230811,153200,24139234,688,688,688,688,0
|
|
20230811,153100,24139234,688,688,688,688,0
|
|
20230811,153000,24139234,688,688,688,688,1071
|
|
20230811,152900,23402386,684,684,684,684,0
|
|
20230811,152800,23402386,684,684,684,684,0
|
|
20230811,152700,23402386,684,684,684,684,0
|
|
20230811,152600,23402386,684,684,684,684,0
|
|
20230811,152500,23402386,684,684,684,684,0
|
|
20230811,152400,23402386,684,684,684,684,0
|
|
20230811,152300,23402386,684,684,684,684,0
|
|
20230811,152200,23402386,684,684,684,684,0
|
|
20230811,152100,23402386,684,684,684,684,0
|
|
20230811,152000,23402386,684,684,684,684,0
|
|
20230811,151900,23402386,684,684,684,684,0
|
|
20230811,151800,23402386,684,684,684,684,0
|
|
20230811,151700,23402386,684,684,684,684,0
|
|
20230811,151600,23402386,684,684,684,684,0
|
|
20230811,151500,23402386,684,684,684,684,0
|
|
20230811,151400,23402386,684,684,684,684,0
|
|
20230811,151300,23402386,684,684,684,684,0
|
|
20230811,151200,23402386,684,684,684,684,1
|
|
20230811,151100,23401702,683,683,683,683,1819
|
|
20230811,151000,22159325,684,684,684,684,0
|
|
20230811,150900,22159325,684,684,684,684,0
|
|
20230811,150800,22159325,684,684,684,684,0
|
|
20230811,150700,22159325,684,684,684,684,0
|
|
20230811,150600,22159325,684,684,684,684,0
|
|
20230811,150500,22159325,684,684,684,684,0
|
|
20230811,150400,22159325,684,683,684,683,22
|
|
20230811,150300,22144297,683,683,683,683,60
|
|
20230811,150200,22103317,684,684,684,684,0
|
|
20230811,150100,22103317,684,684,684,684,60
|
|
20230811,150000,22062277,684,684,684,684,0
|
|
20230811,145900,22062277,684,684,684,684,0
|
|
20230811,145800,22062277,684,684,684,684,0
|
|
20230811,145700,22062277,684,684,684,684,0
|
|
20230811,145600,22062277,684,684,684,684,0
|
|
20230811,145500,22062277,684,684,684,684,0
|
|
20230811,145400,22062277,684,684,684,684,0
|
|
20230811,145300,22062277,684,684,684,684,0
|
|
20230811,145200,22062277,684,684,684,684,0
|
|
20230811,145100,22062277,684,684,684,684,0
|
|
20230811,145000,22062277,684,684,684,684,0
|
|
20230811,144900,22062277,684,684,684,684,0
|
|
20230811,144800,22062277,684,684,684,684,0
|
|
20230811,144700,22062277,684,684,684,684,0
|
|
20230811,144600,22062277,684,684,684,684,10
|
|
20230811,144500,22055437,683,685,685,683,1627
|
|
20230811,144400,20942368,686,686,686,686,0
|
|
20230811,144300,20942368,686,686,686,686,0
|
|
20230811,144200,20942368,686,686,686,686,0
|
|
20230811,144100,20942368,686,686,686,686,1
|
|
20230811,144000,20941682,685,685,685,685,0
|
|
20230811,143900,20941682,685,685,685,685,100
|
|
20230811,143800,20873182,686,686,686,686,0
|
|
20230811,143700,20873182,686,686,686,686,0
|
|
20230811,143600,20873182,686,686,686,686,0
|
|
20230811,143500,20873182,686,686,686,686,0
|
|
20230811,143400,20873182,686,686,686,686,0
|
|
20230811,143300,20873182,686,686,686,686,0
|
|
20230811,143200,20873182,686,686,686,686,0
|
|
20230811,143100,20873182,686,686,686,686,0
|
|
20230811,143000,20873182,686,686,686,686,0
|
|
20230811,142900,20873182,686,686,686,686,0
|
|
20230811,142800,20873182,686,686,686,686,0
|
|
20230811,142700,20873182,686,686,686,686,0
|
|
20230811,142600,20873182,686,686,686,686,0
|
|
20230811,142500,20873182,686,686,686,686,0
|
|
20230811,142400,20873182,686,686,686,686,2
|
|
20230811,142300,20871810,686,687,687,686,40
|
|
20230811,142200,20844360,686,686,686,686,40
|
|
20230811,142100,20816920,686,686,686,686,10
|
|
20230811,142000,20810060,686,686,686,686,1
|
|
20230811,141900,20809374,686,686,686,686,232
|
|
20230811,141800,20650222,686,686,686,686,4
|
|
20230811,141700,20647478,686,686,686,686,4
|
|
20230811,141600,20644734,684,685,685,684,6063
|
|
20230811,141500,16496642,685,685,685,685,0
|
|
20230811,141400,16496642,685,685,685,685,100
|
|
20230811,141300,16428142,684,684,684,684,100
|
|
20230811,141200,16359742,685,685,685,685,0
|
|
20230811,141100,16359742,685,684,685,684,1037
|
|
20230811,141000,15650414,684,684,684,684,0
|
|
20230811,140900,15650414,684,684,684,684,0
|
|
20230811,140800,15650414,684,684,684,684,1
|
|
20230811,140700,15649730,684,684,684,684,0
|
|
20230811,140600,15649730,684,684,684,684,3000
|
|
20230811,140500,13597730,688,688,688,688,0
|
|
20230811,140400,13597730,688,688,688,688,0
|
|
20230811,140300,13597730,688,688,688,688,0
|
|
20230811,140200,13597730,688,688,688,688,1
|
|
20230811,140100,13597042,685,685,685,685,0
|
|
20230811,140000,13597042,685,685,685,685,0
|
|
20230811,135900,13597042,685,685,685,685,2000
|
|
20230811,135800,12227042,688,688,688,688,0
|
|
20230811,135700,12227042,688,688,688,688,0
|
|
20230811,135600,12227042,688,687,688,687,3
|
|
20230811,135500,12224979,686,686,686,686,0
|
|
20230811,135400,12224979,686,686,686,686,500
|
|
20230811,135300,11881979,686,686,686,686,1000
|
|
20230811,135200,11195979,686,686,686,686,0
|
|
20230811,135100,11195979,686,686,686,686,0
|
|
20230811,135000,11195979,686,686,686,686,0
|
|
20230811,134900,11195979,686,686,686,686,0
|
|
20230811,134800,11195979,686,685,686,685,232
|
|
20230811,134700,11037058,685,685,685,685,0
|
|
20230811,134600,11037058,685,685,685,685,0
|
|
20230811,134500,11037058,685,685,685,685,0
|
|
20230811,134400,11037058,685,685,685,685,100
|
|
20230811,134300,10968558,686,686,686,686,0
|
|
20230811,134200,10968558,686,686,686,686,0
|
|
20230811,134100,10968558,686,686,686,686,0
|
|
20230811,134000,10968558,686,686,686,686,0
|
|
20230811,133900,10968558,686,686,686,686,0
|
|
20230811,133800,10968558,686,686,686,686,0
|
|
20230811,133700,10968558,686,686,686,686,87
|
|
20230811,133600,10908876,685,685,685,685,0
|
|
20230811,133500,10908876,685,685,685,685,0
|
|
20230811,133400,10908876,685,685,685,685,1
|
|
20230811,133300,10908191,686,686,686,686,0
|
|
20230811,133200,10908191,686,686,686,686,0
|
|
20230811,133100,10908191,686,686,686,686,0
|
|
20230811,133000,10908191,686,686,686,686,0
|
|
20230811,132900,10908191,686,686,686,686,0
|
|
20230811,132800,10908191,686,686,686,686,0
|
|
20230811,132700,10908191,686,686,686,686,0
|
|
20230811,132600,10908191,686,686,686,686,3
|
|
20230811,132500,10906133,686,686,686,686,1
|
|
20230811,132400,10905447,686,686,686,686,0
|
|
20230811,132300,10905447,686,686,686,686,14
|
|
20230811,132200,10895843,686,686,686,686,0
|
|
20230811,132100,10895843,686,686,686,686,0
|
|
20230811,132000,10895843,686,686,686,686,0
|
|
20230811,131900,10895843,686,686,686,686,0
|
|
20230811,131800,10895843,686,686,686,686,0
|
|
20230811,131700,10895843,686,686,686,686,0
|
|
20230811,131600,10895843,686,686,686,686,100
|
|
20230811,131500,10827243,686,686,686,686,0
|
|
20230811,131400,10827243,686,686,686,686,100
|
|
20230811,131300,10758643,686,686,686,686,0
|
|
20230811,131200,10758643,686,686,686,686,0
|
|
20230811,131100,10758643,686,686,686,686,0
|
|
20230811,131000,10758643,686,686,686,686,0
|
|
20230811,130900,10758643,686,686,686,686,0
|
|
20230811,130800,10758643,686,686,686,686,0
|
|
20230811,130700,10758643,686,686,686,686,0
|
|
20230811,130600,10758643,686,686,686,686,0
|
|
20230811,130500,10758643,686,686,686,686,0
|
|
20230811,130400,10758643,686,686,686,686,0
|
|
20230811,130300,10758643,686,686,686,686,0
|
|
20230811,130200,10758643,686,686,686,686,0
|
|
20230811,130100,10758643,686,686,686,686,1
|
|
20230811,130000,10757957,685,685,685,685,0
|
|
20230811,125900,10757957,685,685,685,685,0
|
|
20230811,125800,10757957,685,685,685,685,0
|
|
20230811,125700,10757957,685,685,685,685,0
|
|
20230811,125600,10757957,685,685,685,685,0
|
|
20230811,125500,10757957,685,685,685,685,1365
|
|
20230811,125400,9822932,685,685,685,685,95
|
|
20230811,125300,9757857,685,688,688,685,1024
|
|
20230811,125200,9055053,688,688,688,688,1
|
|
20230811,125100,9054365,688,688,688,688,0
|
|
20230811,125000,9054365,688,688,688,688,0
|
|
20230811,124900,9054365,688,688,688,688,0
|
|
20230811,124800,9054365,688,688,688,688,0
|
|
20230811,124700,9054365,688,688,688,688,0
|
|
20230811,124600,9054365,688,688,688,688,0
|
|
20230811,124500,9054365,688,688,688,688,0
|
|
20230811,124400,9054365,688,688,688,688,0
|
|
20230811,124300,9054365,688,688,688,688,0
|
|
20230811,124200,9054365,688,688,688,688,0
|
|
20230811,124100,9054365,688,688,688,688,0
|
|
20230811,124000,9054365,688,688,688,688,0
|
|
20230811,123900,9054365,688,688,688,688,0
|
|
20230811,123800,9054365,688,688,688,688,0
|
|
20230811,123700,9054365,688,688,688,688,320
|
|
20230811,123600,8834205,690,690,690,690,0
|
|
20230811,123500,8834205,690,690,690,690,0
|
|
20230811,123400,8834205,690,690,690,690,0
|
|
20230811,123300,8834205,690,690,690,690,0
|
|
20230811,123200,8834205,690,690,690,690,0
|
|
20230811,123100,8834205,690,690,690,690,0
|
|
20230811,123000,8834205,690,690,690,690,0
|
|
20230811,122900,8834205,690,690,690,690,0
|
|
20230811,122800,8834205,690,690,690,690,0
|
|
20230811,122700,8834205,690,690,690,690,0
|
|
20230811,122600,8834205,690,690,690,690,0
|
|
20230811,122500,8834205,690,690,690,690,0
|
|
20230811,122400,8834205,690,690,690,690,0
|
|
20230811,122300,8834205,690,690,690,690,0
|
|
20230811,122200,8834205,690,690,690,690,0
|
|
20230811,122100,8834205,690,690,690,690,0
|
|
20230811,122000,8834205,690,690,690,690,0
|
|
20230811,121900,8834205,690,690,690,690,0
|
|
20230811,121800,8834205,690,690,690,690,0
|
|
20230811,121700,8834205,690,690,690,690,0
|
|
20230811,121600,8834205,690,690,690,690,0
|
|
20230811,121500,8834205,690,690,690,690,0
|
|
20230811,121400,8834205,690,690,690,690,0
|
|
20230811,121300,8834205,690,690,690,690,0
|
|
20230811,121200,8834205,690,690,690,690,0
|
|
20230811,121100,8834205,690,690,690,690,0
|
|
20230811,121000,8834205,690,690,690,690,0
|
|
20230811,120900,8834205,690,690,690,690,0
|
|
20230811,120800,8834205,690,690,690,690,0
|
|
20230811,120700,8834205,690,690,690,690,1
|
|
20230811,120600,8833515,688,688,688,688,100
|
|
20230811,120500,8764715,688,688,688,688,0
|
|
20230811,120400,8764715,688,688,688,688,103
|
|
20230811,120300,8693851,690,690,690,690,0
|
|
20230811,120200,8693851,690,690,690,690,0
|
|
20230811,120100,8693851,690,690,690,690,0
|
|
20230811,120000,8693851,690,690,690,690,0
|
|
20230811,115900,8693851,690,690,690,690,0
|
|
20230811,115800,8693851,690,688,690,688,1432
|
|
20230811,115700,7708633,688,688,688,688,0
|
|
20230811,115600,7708633,688,688,688,688,0
|
|
20230811,115500,7708633,688,688,688,688,0
|
|
20230811,115400,7708633,688,688,688,688,0
|
|
20230811,115300,7708633,688,688,688,688,0
|
|
20230811,115200,7708633,688,688,688,688,0
|
|
20230811,115100,7708633,688,688,688,688,0
|
|
20230811,115000,7708633,688,688,688,688,0
|
|
20230811,114900,7708633,688,688,688,688,0
|
|
20230811,114800,7708633,688,688,688,688,0
|
|
20230811,114700,7708633,688,688,688,688,0
|
|
20230811,114600,7708633,688,688,688,688,0
|
|
20230811,114500,7708633,688,688,688,688,1
|
|
20230811,114400,7707945,685,685,685,685,0
|
|
20230811,114300,7707945,685,685,685,685,0
|
|
20230811,114200,7707945,685,685,685,685,0
|
|
20230811,114100,7707945,685,685,685,685,0
|
|
20230811,114000,7707945,685,685,685,685,0
|
|
20230811,113900,7707945,685,685,685,685,0
|
|
20230811,113800,7707945,685,685,685,685,0
|
|
20230811,113700,7707945,685,685,685,685,0
|
|
20230811,113600,7707945,685,685,685,685,0
|
|
20230811,113500,7707945,685,685,685,685,0
|
|
20230811,113400,7707945,685,686,686,685,850
|
|
20230811,113300,7125691,688,688,688,688,0
|
|
20230811,113200,7125691,688,688,688,688,0
|
|
20230811,113100,7125691,688,688,688,688,0
|
|
20230811,113000,7125691,688,688,688,688,0
|
|
20230811,112900,7125691,688,688,688,688,0
|
|
20230811,112800,7125691,688,688,688,688,0
|
|
20230811,112700,7125691,688,688,688,688,0
|
|
20230811,112600,7125691,688,688,688,688,0
|
|
20230811,112500,7125691,688,688,688,688,0
|
|
20230811,112400,7125691,688,688,688,688,0
|
|
20230811,112300,7125691,688,688,688,688,0
|
|
20230811,112200,7125691,688,688,688,688,0
|
|
20230811,112100,7125691,688,688,688,688,0
|
|
20230811,112000,7125691,688,688,688,688,2
|
|
20230811,111900,7124315,688,688,688,688,0
|
|
20230811,111800,7124315,688,688,688,688,0
|
|
20230811,111700,7124315,688,688,688,688,0
|
|
20230811,111600,7124315,688,688,688,688,0
|
|
20230811,111500,7124315,688,688,688,688,0
|
|
20230811,111400,7124315,688,688,688,688,0
|
|
20230811,111300,7124315,688,688,688,688,0
|
|
20230811,111200,7124315,688,688,688,688,0
|
|
20230811,111100,7124315,688,688,688,688,0
|
|
20230811,111000,7124315,688,688,688,688,0
|
|
20230811,110900,7124315,688,688,688,688,0
|
|
20230811,110800,7124315,688,688,688,688,0
|
|
20230811,110700,7124315,688,688,688,688,0
|
|
20230811,110600,7124315,688,688,688,688,0
|
|
20230811,110500,7124315,688,688,688,688,20
|
|
20230811,110400,7110555,688,688,688,688,0
|
|
20230811,110300,7110555,688,688,688,688,0
|
|
20230811,110200,7110555,688,688,688,688,0
|
|
20230811,110100,7110555,688,688,688,688,0
|
|
20230811,110000,7110555,688,688,688,688,0
|
|
20230811,105900,7110555,688,688,688,688,0
|
|
20230811,105800,7110555,688,688,688,688,1
|
|
20230811,105700,7109867,687,687,687,687,0
|
|
20230811,105600,7109867,687,687,687,687,0
|
|
20230811,105500,7109867,687,687,687,687,0
|
|
20230811,105400,7109867,687,687,687,687,0
|
|
20230811,105300,7109867,687,687,687,687,1
|
|
20230811,105200,7109180,685,685,685,685,2998
|
|
20230811,105100,5055550,687,687,687,687,0
|
|
20230811,105000,5055550,687,687,687,687,0
|
|
20230811,104900,5055550,687,687,687,687,0
|
|
20230811,104800,5055550,687,687,687,687,0
|
|
20230811,104700,5055550,687,687,687,687,60
|
|
20230811,104600,5014330,688,688,688,688,0
|
|
20230811,104500,5014330,688,688,688,688,0
|
|
20230811,104400,5014330,688,688,688,688,0
|
|
20230811,104300,5014330,688,688,688,688,0
|
|
20230811,104200,5014330,688,688,688,688,0
|
|
20230811,104100,5014330,688,688,688,688,0
|
|
20230811,104000,5014330,688,688,688,688,0
|
|
20230811,103900,5014330,688,688,688,688,0
|
|
20230811,103800,5014330,688,688,688,688,0
|
|
20230811,103700,5014330,688,688,688,688,5
|
|
20230811,103600,5010890,688,691,691,688,5500
|
|
20230811,103500,1222091,692,692,692,692,1
|
|
20230811,103400,1221399,691,691,691,691,206
|
|
20230811,103300,1079053,691,691,691,691,0
|
|
20230811,103200,1079053,691,691,691,691,0
|
|
20230811,103100,1079053,691,691,691,691,0
|
|
20230811,103000,1079053,691,691,691,691,96
|
|
20230811,102900,1012717,692,692,692,692,0
|
|
20230811,102800,1012717,692,692,692,692,0
|
|
20230811,102700,1012717,692,692,692,692,0
|
|
20230811,102600,1012717,692,692,692,692,0
|
|
20230811,102500,1012717,692,692,692,692,99
|
|
20230811,102400,944209,693,693,693,693,0
|
|
20230811,102300,944209,693,693,693,693,0
|
|
20230811,102200,944209,693,693,693,693,0
|
|
20230811,102100,944209,693,693,693,693,101
|
|
20230811,102000,874216,692,692,692,692,1
|
|
20230811,101900,873524,693,693,693,693,0
|
|
20230811,101800,873524,693,693,693,693,0
|
|
20230811,101700,873524,693,693,693,693,0
|
|
20230811,101600,873524,693,693,693,693,0
|
|
20230811,101500,873524,693,693,693,693,0
|
|
20230811,101400,873524,693,693,693,693,0
|
|
20230811,101300,873524,693,693,693,693,0
|
|
20230811,101200,873524,693,693,693,693,0
|
|
20230811,101100,873524,693,693,693,693,1
|
|
20230811,101000,872831,693,693,693,693,0
|
|
20230811,100900,872831,693,693,693,693,0
|
|
20230811,100800,872831,693,693,693,693,24
|
|
20230811,100700,856199,693,693,693,693,2
|
|
20230811,100600,854813,692,692,692,692,0
|
|
20230811,100500,854813,692,692,692,692,0
|
|
20230811,100400,854813,692,692,692,692,0
|
|
20230811,100300,854813,692,692,692,692,117
|
|
20230811,100200,773849,692,692,692,692,0
|
|
20230811,100100,773849,692,692,692,692,0
|
|
20230811,100000,773849,692,692,692,692,51
|
|
20230811,095900,738557,692,692,692,692,0
|
|
20230811,095800,738557,692,692,692,692,0
|
|
20230811,095700,738557,692,692,692,692,0
|
|
20230811,095600,738557,692,692,692,692,50
|
|
20230811,095500,703957,692,692,692,692,0
|
|
20230811,095400,703957,692,692,692,692,0
|
|
20230811,095300,703957,692,692,692,692,0
|
|
20230811,095200,703957,692,692,692,692,1
|
|
20230811,095100,703265,692,692,692,692,0
|
|
20230811,095000,703265,692,692,692,692,0
|
|
20230811,094900,703265,692,692,692,692,0
|
|
20230811,094800,703265,692,692,692,692,0
|
|
20230811,094700,703265,692,692,692,692,0
|
|
20230811,094600,703265,692,692,692,692,0
|
|
20230811,094500,703265,692,692,692,692,0
|
|
20230811,094400,703265,692,692,692,692,0
|
|
20230811,094300,703265,692,692,692,692,0
|
|
20230811,094200,703265,692,692,692,692,0
|
|
20230811,094100,703265,692,692,692,692,0
|
|
20230811,094000,703265,692,691,692,691,100
|
|
20230811,093900,634066,692,692,692,692,0
|
|
20230811,093800,634066,692,692,692,691,24
|
|
20230811,093700,617459,692,691,692,691,26
|
|
20230811,093600,599468,692,692,692,692,4
|
|
20230811,093500,596700,692,692,692,692,0
|
|
20230811,093400,596700,692,692,692,692,27
|
|
20230811,093300,578016,692,692,692,692,0
|
|
20230811,093200,578016,692,692,692,692,0
|
|
20230811,093100,578016,692,692,692,692,27
|
|
20230811,093000,559332,692,692,692,692,0
|
|
20230811,092900,559332,692,692,692,692,0
|
|
20230811,092800,559332,692,692,692,692,0
|
|
20230811,092700,559332,692,692,692,692,0
|
|
20230811,092600,559332,692,692,692,692,0
|
|
20230811,092500,559332,692,692,692,692,0
|
|
20230811,092400,559332,692,692,692,692,0
|
|
20230811,092300,559332,692,692,692,692,0
|
|
20230811,092200,559332,692,692,692,692,50
|
|
20230811,092100,524732,692,692,692,692,0
|
|
20230811,092000,524732,692,691,692,691,6
|
|
20230811,091900,520585,691,691,691,691,0
|
|
20230811,091800,520585,691,691,691,691,0
|
|
20230811,091700,520585,691,691,691,691,0
|
|
20230811,091600,520585,691,691,691,691,0
|
|
20230811,091500,520585,691,691,691,691,0
|
|
20230811,091400,520585,691,691,691,691,0
|
|
20230811,091300,520585,691,691,691,691,0
|
|
20230811,091200,520585,691,689,691,689,486
|
|
20230811,091100,185567,689,689,689,689,0
|
|
20230811,091000,185567,689,689,689,689,0
|
|
20230811,090900,185567,689,689,689,689,0
|
|
20230811,090800,185567,689,689,689,689,0
|
|
20230811,090700,185567,689,689,689,689,0
|
|
20230811,090600,185567,689,689,689,689,0
|
|
20230811,090500,185567,689,689,689,689,0
|
|
20230811,090400,185567,689,685,689,685,9
|
|
20230811,090300,179398,685,685,685,685,220
|
|
20230811,090200,28698,685,685,685,685,1
|
|
20230811,090100,28013,683,683,683,683,0
|
|
20230811,090000,28013,683,683,685,683,41
|