614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,191100,203372085,741,741,741,741,1573
|
|
20230811,191000,203372085,741,741,741,741,0
|
|
20230811,190900,203372085,741,741,741,741,0
|
|
20230811,190800,203372085,741,741,741,741,0
|
|
20230811,190700,203372085,741,741,741,741,0
|
|
20230811,190600,203372085,741,741,741,741,0
|
|
20230811,190500,203372085,741,741,741,741,0
|
|
20230811,190400,203372085,741,741,741,741,0
|
|
20230811,190300,203372085,741,741,741,741,0
|
|
20230811,190200,203372085,741,741,741,741,0
|
|
20230811,190100,203372085,741,741,741,741,0
|
|
20230811,190000,203372085,741,741,741,741,0
|
|
20230811,185900,203372085,741,741,741,741,0
|
|
20230811,185800,203372085,741,741,741,741,0
|
|
20230811,185700,203372085,741,741,741,741,0
|
|
20230811,185600,203372085,741,741,741,741,0
|
|
20230811,185500,203372085,741,741,741,741,0
|
|
20230811,185400,203372085,741,741,741,741,0
|
|
20230811,185300,203372085,741,741,741,741,0
|
|
20230811,185200,203372085,741,741,741,741,0
|
|
20230811,185100,203372085,741,741,741,741,0
|
|
20230811,185000,203372085,741,741,741,741,0
|
|
20230811,184900,203372085,741,741,741,741,0
|
|
20230811,184800,203372085,741,741,741,741,0
|
|
20230811,184700,203372085,741,741,741,741,0
|
|
20230811,184600,203372085,741,741,741,741,0
|
|
20230811,184500,203372085,741,741,741,741,0
|
|
20230811,184400,203372085,741,741,741,741,0
|
|
20230811,184300,203372085,741,741,741,741,0
|
|
20230811,184200,203372085,741,741,741,741,0
|
|
20230811,184100,203372085,741,741,741,741,1573
|
|
20230811,184000,203372085,741,741,741,741,0
|
|
20230811,183900,203372085,741,741,741,741,0
|
|
20230811,183800,203372085,741,741,741,741,0
|
|
20230811,183700,203372085,741,741,741,741,0
|
|
20230811,183600,203372085,741,741,741,741,0
|
|
20230811,183500,203372085,741,741,741,741,0
|
|
20230811,183400,203372085,741,741,741,741,0
|
|
20230811,183300,203372085,741,741,741,741,0
|
|
20230811,183200,203372085,741,741,741,741,0
|
|
20230811,183100,203372085,741,741,741,741,0
|
|
20230811,183000,203372085,741,741,741,741,0
|
|
20230811,182900,203372085,741,741,741,741,0
|
|
20230811,182800,203372085,741,741,741,741,0
|
|
20230811,182700,203372085,741,741,741,741,0
|
|
20230811,182600,203372085,741,741,741,741,0
|
|
20230811,182500,203372085,741,741,741,741,0
|
|
20230811,182400,203372085,741,741,741,741,0
|
|
20230811,182300,203372085,741,741,741,741,0
|
|
20230811,182200,203372085,741,741,741,741,0
|
|
20230811,182100,203372085,741,741,741,741,0
|
|
20230811,182000,203372085,741,741,741,741,0
|
|
20230811,181900,203372085,741,741,741,741,0
|
|
20230811,181800,203372085,741,741,741,741,0
|
|
20230811,181700,203372085,741,741,741,741,0
|
|
20230811,181600,203372085,741,741,741,741,0
|
|
20230811,181500,203372085,741,741,741,741,0
|
|
20230811,181400,203372085,741,741,741,741,0
|
|
20230811,181300,203372085,741,741,741,741,0
|
|
20230811,181200,203372085,741,741,741,741,0
|
|
20230811,181100,203372085,741,741,741,741,1573
|
|
20230811,181000,203372085,741,741,741,741,0
|
|
20230811,180900,203372085,741,741,741,741,0
|
|
20230811,180800,203372085,741,741,741,741,0
|
|
20230811,180700,203372085,741,741,741,741,0
|
|
20230811,180600,203372085,741,741,741,741,0
|
|
20230811,180500,203372085,741,741,741,741,0
|
|
20230811,180400,203372085,741,741,741,741,0
|
|
20230811,180300,203372085,741,741,741,741,0
|
|
20230811,180200,203372085,741,741,741,741,0
|
|
20230811,180100,203372085,741,741,741,741,0
|
|
20230811,180000,203372085,741,741,741,741,0
|
|
20230811,175900,203372085,741,741,741,741,0
|
|
20230811,175800,203372085,741,741,741,741,0
|
|
20230811,175700,203372085,741,741,741,741,0
|
|
20230811,175600,203372085,741,741,741,741,0
|
|
20230811,175500,203372085,741,741,741,741,0
|
|
20230811,175400,203372085,741,741,741,741,0
|
|
20230811,175300,203372085,741,741,741,741,0
|
|
20230811,175200,203372085,741,741,741,741,0
|
|
20230811,175100,203372085,741,741,741,741,0
|
|
20230811,175000,203372085,741,741,741,741,0
|
|
20230811,174900,203372085,741,741,741,741,0
|
|
20230811,174800,203372085,741,741,741,741,0
|
|
20230811,174700,203372085,741,741,741,741,0
|
|
20230811,174600,203372085,741,741,741,741,0
|
|
20230811,174500,203372085,741,741,741,741,0
|
|
20230811,174400,203372085,741,741,741,741,0
|
|
20230811,174300,203372085,741,741,741,741,0
|
|
20230811,174200,203372085,741,741,741,741,0
|
|
20230811,174100,203372085,741,741,741,741,1573
|
|
20230811,174000,203372085,741,741,741,741,0
|
|
20230811,173900,203372085,741,741,741,741,0
|
|
20230811,173800,203372085,741,741,741,741,0
|
|
20230811,173700,203372085,741,741,741,741,0
|
|
20230811,173600,203372085,741,741,741,741,0
|
|
20230811,173500,203372085,741,741,741,741,0
|
|
20230811,173400,203372085,741,741,741,741,0
|
|
20230811,173300,203372085,741,741,741,741,0
|
|
20230811,173200,203372085,741,741,741,741,0
|
|
20230811,173100,203372085,741,741,741,741,0
|
|
20230811,173000,203372085,741,741,741,741,0
|
|
20230811,172900,203372085,741,741,741,741,0
|
|
20230811,172800,203372085,741,741,741,741,0
|
|
20230811,172700,203372085,741,741,741,741,0
|
|
20230811,172600,203372085,741,741,741,741,0
|
|
20230811,172500,203372085,741,741,741,741,0
|
|
20230811,172400,203372085,741,741,741,741,0
|
|
20230811,172300,203372085,741,741,741,741,0
|
|
20230811,172200,203372085,741,741,741,741,0
|
|
20230811,172100,203372085,741,741,741,741,0
|
|
20230811,172000,203372085,741,741,741,741,0
|
|
20230811,171900,203372085,741,741,741,741,0
|
|
20230811,171800,203372085,741,741,741,741,0
|
|
20230811,171700,203372085,741,741,741,741,0
|
|
20230811,171600,203372085,741,741,741,741,0
|
|
20230811,171500,203372085,741,741,741,741,0
|
|
20230811,171400,203372085,741,741,741,741,0
|
|
20230811,171300,203372085,741,741,741,741,0
|
|
20230811,171200,203372085,741,741,741,741,0
|
|
20230811,171100,203372085,741,741,741,741,1573
|
|
20230811,171000,203372085,741,741,741,741,0
|
|
20230811,170900,203372085,741,741,741,741,0
|
|
20230811,170800,203372085,741,741,741,741,0
|
|
20230811,170700,203372085,741,741,741,741,0
|
|
20230811,170600,203372085,741,741,741,741,0
|
|
20230811,170500,203372085,741,741,741,741,0
|
|
20230811,170400,203372085,741,741,741,741,0
|
|
20230811,170300,203372085,741,741,741,741,0
|
|
20230811,170200,203372085,741,741,741,741,0
|
|
20230811,170100,203372085,741,741,741,741,0
|
|
20230811,170000,203372085,741,741,741,741,0
|
|
20230811,165900,203372085,741,741,741,741,0
|
|
20230811,165800,203372085,741,741,741,741,0
|
|
20230811,165700,203372085,741,741,741,741,0
|
|
20230811,165600,203372085,741,741,741,741,0
|
|
20230811,165500,203372085,741,741,741,741,0
|
|
20230811,165400,203372085,741,741,741,741,0
|
|
20230811,165300,203372085,741,741,741,741,0
|
|
20230811,165200,203372085,741,741,741,741,0
|
|
20230811,165100,203372085,741,741,741,741,0
|
|
20230811,165000,203372085,741,741,741,741,0
|
|
20230811,164900,203372085,741,741,741,741,0
|
|
20230811,164800,203372085,741,741,741,741,0
|
|
20230811,164700,203372085,741,741,741,741,0
|
|
20230811,164600,203372085,741,741,741,741,0
|
|
20230811,164500,203372085,741,741,741,741,0
|
|
20230811,164400,203372085,741,741,741,741,0
|
|
20230811,164300,203372085,741,741,741,741,0
|
|
20230811,164200,203372085,741,741,741,741,0
|
|
20230811,164100,203372085,741,741,741,741,1573
|
|
20230811,164000,203372085,741,741,741,741,0
|
|
20230811,163900,203372085,741,741,741,741,0
|
|
20230811,163800,203372085,741,741,741,741,0
|
|
20230811,163700,203372085,741,741,741,741,0
|
|
20230811,163600,203372085,741,741,741,741,0
|
|
20230811,163500,203372085,741,741,741,741,0
|
|
20230811,163400,203372085,741,741,741,741,0
|
|
20230811,163300,203372085,741,741,741,741,0
|
|
20230811,163200,203372085,741,741,741,741,0
|
|
20230811,163100,203372085,741,741,741,741,0
|
|
20230811,163000,203372085,741,741,741,741,0
|
|
20230811,162900,203372085,741,741,741,741,0
|
|
20230811,162800,203372085,741,741,741,741,0
|
|
20230811,162700,203372085,741,741,741,741,0
|
|
20230811,162600,203372085,741,741,741,741,0
|
|
20230811,162500,203372085,741,741,741,741,0
|
|
20230811,162400,203372085,741,741,741,741,0
|
|
20230811,162300,203372085,741,741,741,741,0
|
|
20230811,162200,203372085,741,741,741,741,0
|
|
20230811,162100,203372085,741,741,741,741,0
|
|
20230811,162000,203372085,741,741,741,741,0
|
|
20230811,161900,203372085,741,741,741,741,0
|
|
20230811,161800,203372085,741,741,741,741,0
|
|
20230811,161700,203372085,741,741,741,741,0
|
|
20230811,161600,203372085,741,741,741,741,0
|
|
20230811,161500,203372085,741,741,741,741,0
|
|
20230811,161400,203372085,741,741,741,741,0
|
|
20230811,161300,203372085,741,741,741,741,0
|
|
20230811,161200,203372085,741,741,741,741,0
|
|
20230811,161100,203372085,741,741,741,741,1573
|
|
20230811,161000,203372085,741,741,741,741,0
|
|
20230811,160900,203372085,741,741,741,741,0
|
|
20230811,160800,203372085,741,741,741,741,0
|
|
20230811,160700,203372085,741,741,741,741,0
|
|
20230811,160600,203372085,741,741,741,741,0
|
|
20230811,160500,203372085,741,741,741,741,0
|
|
20230811,160400,203372085,741,741,741,741,0
|
|
20230811,160300,203372085,741,741,741,741,0
|
|
20230811,160200,203372085,741,741,741,741,0
|
|
20230811,160100,203372085,741,741,741,741,0
|
|
20230811,160000,203372085,741,741,741,741,0
|
|
20230811,155900,203372085,741,741,741,741,0
|
|
20230811,155800,203372085,741,741,741,741,0
|
|
20230811,155700,203372085,741,741,741,741,0
|
|
20230811,155600,203372085,741,741,741,741,0
|
|
20230811,155500,203372085,741,741,741,741,0
|
|
20230811,155400,203372085,741,741,741,741,0
|
|
20230811,155300,203372085,741,741,741,741,0
|
|
20230811,155200,203372085,741,741,741,741,0
|
|
20230811,155100,203372085,741,741,741,741,0
|
|
20230811,155000,203372085,741,741,741,741,0
|
|
20230811,154900,203372085,741,741,741,741,0
|
|
20230811,154800,203372085,741,741,741,741,0
|
|
20230811,154700,203372085,741,741,741,741,0
|
|
20230811,154600,203372085,741,741,741,741,0
|
|
20230811,154500,203372085,741,741,741,741,0
|
|
20230811,154400,203372085,741,741,741,741,0
|
|
20230811,154300,203372085,741,741,741,741,0
|
|
20230811,154200,203372085,741,741,741,741,0
|
|
20230811,154100,203372085,741,741,741,741,1573
|
|
20230811,154000,203372085,741,741,741,741,0
|
|
20230811,153900,203372085,741,741,741,741,0
|
|
20230811,153800,203372085,741,741,741,741,0
|
|
20230811,153700,203372085,741,741,741,741,0
|
|
20230811,153600,203372085,741,741,741,741,0
|
|
20230811,153500,203372085,741,741,741,741,0
|
|
20230811,153400,203372085,741,741,741,741,0
|
|
20230811,153300,203372085,741,741,741,741,0
|
|
20230811,153200,203372085,741,741,741,741,0
|
|
20230811,153100,203372085,741,741,741,741,0
|
|
20230811,153000,203372085,741,741,741,741,1573
|
|
20230811,152900,202206492,742,742,742,742,0
|
|
20230811,152800,202206492,742,742,742,742,0
|
|
20230811,152700,202206492,742,742,742,742,0
|
|
20230811,152600,202206492,742,742,742,742,0
|
|
20230811,152500,202206492,742,742,742,742,0
|
|
20230811,152400,202206492,742,742,742,742,0
|
|
20230811,152300,202206492,742,742,742,742,0
|
|
20230811,152200,202206492,742,742,742,742,0
|
|
20230811,152100,202206492,742,742,742,742,0
|
|
20230811,152000,202206492,742,742,742,742,0
|
|
20230811,151900,202206492,742,742,742,738,730
|
|
20230811,151800,201667740,738,739,739,738,7592
|
|
20230811,151700,196062447,739,739,739,739,451
|
|
20230811,151600,195729158,739,740,741,739,12748
|
|
20230811,151500,186303837,740,741,741,740,933
|
|
20230811,151400,185612486,741,741,741,741,10
|
|
20230811,151300,185605076,742,742,742,742,0
|
|
20230811,151200,185605076,742,742,742,742,0
|
|
20230811,151100,185605076,742,742,742,742,298
|
|
20230811,151000,185383960,742,742,742,742,0
|
|
20230811,150900,185383960,742,740,742,740,1930
|
|
20230811,150800,183955742,740,740,740,740,90
|
|
20230811,150700,183889142,743,743,743,743,9
|
|
20230811,150600,183882455,743,740,743,740,3000
|
|
20230811,150500,181662326,740,740,740,740,0
|
|
20230811,150400,181662326,740,743,743,739,2611
|
|
20230811,150300,179731981,743,743,743,743,0
|
|
20230811,150200,179731981,743,743,743,743,108
|
|
20230811,150100,179651737,743,743,743,743,10
|
|
20230811,150000,179644307,740,740,740,740,1018
|
|
20230811,145900,178890987,743,742,743,741,14748
|
|
20230811,145800,167948964,742,742,742,742,1600
|
|
20230811,145700,166761764,742,742,742,742,27
|
|
20230811,145600,166741730,743,743,743,743,0
|
|
20230811,145500,166741730,743,742,743,740,1170
|
|
20230811,145400,165874974,742,741,742,741,830
|
|
20230811,145300,165259940,741,740,741,740,210
|
|
20230811,145200,165104530,741,740,741,740,35
|
|
20230811,145100,165078615,741,740,741,740,220
|
|
20230811,145000,164915795,741,740,741,740,44
|
|
20230811,144900,164883225,738,738,738,738,0
|
|
20230811,144800,164883225,738,738,738,738,500
|
|
20230811,144700,164514225,738,738,738,738,0
|
|
20230811,144600,164514225,738,738,738,738,180
|
|
20230811,144500,164381385,738,738,738,738,0
|
|
20230811,144400,164381385,738,738,738,738,1004
|
|
20230811,144300,163640433,738,738,738,738,2204
|
|
20230811,144200,162013881,741,741,741,741,0
|
|
20230811,144100,162013881,741,739,741,738,484
|
|
20230811,144000,161656636,738,738,738,738,54
|
|
20230811,143900,161616784,738,738,738,738,6000
|
|
20230811,143800,157188784,738,738,738,738,700
|
|
20230811,143700,156672184,739,739,739,739,0
|
|
20230811,143600,156672184,739,739,739,739,0
|
|
20230811,143500,156672184,739,739,739,739,0
|
|
20230811,143400,156672184,739,739,739,739,100
|
|
20230811,143300,156598284,738,738,738,738,0
|
|
20230811,143200,156598284,738,738,738,738,500
|
|
20230811,143100,156229284,738,739,739,738,76
|
|
20230811,143000,156173186,738,741,741,738,11
|
|
20230811,142900,156165065,738,738,738,738,2
|
|
20230811,142800,156163589,738,738,738,738,3180
|
|
20230811,142700,153816749,738,738,738,738,0
|
|
20230811,142600,153816749,738,738,738,738,32
|
|
20230811,142500,153793133,737,737,737,737,300
|
|
20230811,142400,153572033,737,738,738,737,298
|
|
20230811,142300,153352169,738,738,738,738,0
|
|
20230811,142200,153352169,738,738,738,738,0
|
|
20230811,142100,153352169,738,738,738,738,0
|
|
20230811,142000,153352169,738,738,738,738,80
|
|
20230811,141900,153293129,738,738,738,738,2494
|
|
20230811,141800,151452557,738,738,738,738,20
|
|
20230811,141700,151437797,738,738,738,738,2703
|
|
20230811,141600,149442983,738,738,738,738,21
|
|
20230811,141500,149427485,737,738,738,737,489
|
|
20230811,141400,149066993,738,738,738,738,3579
|
|
20230811,141300,146425691,739,739,739,739,500
|
|
20230811,141200,146056191,740,740,740,740,104
|
|
20230811,141100,145979231,741,741,741,741,0
|
|
20230811,141000,145979231,741,741,741,741,290
|
|
20230811,140900,145764341,738,740,740,738,500
|
|
20230811,140800,145394981,740,740,740,740,9
|
|
20230811,140700,145388321,738,738,738,738,0
|
|
20230811,140600,145388321,738,738,738,738,0
|
|
20230811,140500,145388321,738,738,738,738,0
|
|
20230811,140400,145388321,738,738,738,738,80
|
|
20230811,140300,145329281,738,738,738,738,0
|
|
20230811,140200,145329281,738,738,738,738,0
|
|
20230811,140100,145329281,738,738,738,738,9
|
|
20230811,140000,145322639,738,738,740,738,2033
|
|
20230811,135900,143822205,740,740,740,740,1000
|
|
20230811,135800,143082205,740,740,740,740,50
|
|
20230811,135700,143045205,738,738,738,738,0
|
|
20230811,135600,143045205,738,739,739,738,2068
|
|
20230811,135500,141519018,738,738,738,738,100
|
|
20230811,135400,141445218,739,739,739,739,52
|
|
20230811,135300,141406790,739,739,739,739,0
|
|
20230811,135200,141406790,739,739,739,739,0
|
|
20230811,135100,141406790,739,739,739,739,200
|
|
20230811,135000,141258990,738,738,738,738,0
|
|
20230811,134900,141258990,738,738,738,738,1
|
|
20230811,134800,141258252,738,738,738,738,596
|
|
20230811,134700,140818404,738,738,738,738,0
|
|
20230811,134600,140818404,738,738,738,738,0
|
|
20230811,134500,140818404,738,738,738,738,0
|
|
20230811,134400,140818404,738,739,739,738,21
|
|
20230811,134300,140802905,739,739,739,739,280
|
|
20230811,134200,140595985,739,739,739,739,286
|
|
20230811,134100,140384631,739,739,739,739,0
|
|
20230811,134000,140384631,739,739,739,739,1539
|
|
20230811,133900,139247310,739,739,739,739,500
|
|
20230811,133800,138877810,739,739,740,739,830
|
|
20230811,133700,138264430,739,739,739,739,3000
|
|
20230811,133600,136047430,739,739,739,739,113
|
|
20230811,133500,135963923,739,739,739,739,50
|
|
20230811,133400,135926973,739,739,739,739,0
|
|
20230811,133300,135926973,739,739,739,739,790
|
|
20230811,133200,135343163,738,739,739,738,793
|
|
20230811,133100,134757735,739,740,740,739,4651
|
|
20230811,133000,131319485,740,740,740,740,13
|
|
20230811,132900,131309865,741,741,741,741,8
|
|
20230811,132800,131303937,742,742,742,742,1
|
|
20230811,132700,131303195,742,742,742,742,0
|
|
20230811,132600,131303195,742,742,742,741,134
|
|
20230811,132500,131203894,740,740,740,740,20
|
|
20230811,132400,131189094,739,739,740,739,15
|
|
20230811,132300,131177997,740,740,740,739,15
|
|
20230811,132200,131166899,740,742,742,740,1002
|
|
20230811,132100,130425397,740,744,744,740,14
|
|
20230811,132000,130415009,740,740,740,740,0
|
|
20230811,131900,130415009,740,742,742,740,171
|
|
20230811,131800,130288129,742,742,742,742,3000
|
|
20230811,131700,128062129,745,744,745,744,151
|
|
20230811,131600,127949753,744,745,745,744,32
|
|
20230811,131500,127925924,745,745,745,745,2
|
|
20230811,131400,127924434,745,745,745,745,7
|
|
20230811,131300,127919219,745,745,745,745,3
|
|
20230811,131200,127916984,745,744,745,744,101
|
|
20230811,131100,127841839,744,744,744,744,47
|
|
20230811,131000,127806871,745,744,745,743,81
|
|
20230811,130900,127746632,745,742,745,742,701
|
|
20230811,130800,127225090,744,744,744,744,48
|
|
20230811,130700,127189378,744,744,744,744,1
|
|
20230811,130600,127188634,743,743,743,743,0
|
|
20230811,130500,127188634,743,743,743,743,50
|
|
20230811,130400,127151484,743,743,743,743,200
|
|
20230811,130300,127002884,743,743,743,743,1
|
|
20230811,130200,127002141,742,742,742,742,997
|
|
20230811,130100,126262367,742,742,742,742,0
|
|
20230811,130000,126262367,742,742,742,742,203
|
|
20230811,125900,126111741,742,742,742,742,12
|
|
20230811,125800,126102837,742,742,742,742,5
|
|
20230811,125700,126099127,742,742,742,742,2104
|
|
20230811,125600,124537959,742,742,742,742,99
|
|
20230811,125500,124464501,743,742,743,742,8
|
|
20230811,125400,124458558,743,743,743,743,0
|
|
20230811,125300,124458558,743,743,743,743,0
|
|
20230811,125200,124458558,743,743,743,743,14
|
|
20230811,125100,124448156,743,740,743,739,1245
|
|
20230811,125000,123527423,740,742,742,740,5575
|
|
20230811,124900,119400769,742,742,742,742,0
|
|
20230811,124800,119400769,742,742,742,742,350
|
|
20230811,124700,119141069,741,741,741,741,0
|
|
20230811,124600,119141069,741,741,741,741,0
|
|
20230811,124500,119141069,741,741,741,741,17
|
|
20230811,124400,119128472,741,741,741,741,300
|
|
20230811,124300,118906172,741,741,741,741,0
|
|
20230811,124200,118906172,741,741,741,741,10
|
|
20230811,124100,118898762,745,745,745,745,0
|
|
20230811,124000,118898762,745,744,745,744,6
|
|
20230811,123900,118894294,745,743,745,743,876
|
|
20230811,123800,118242556,744,743,744,743,8
|
|
20230811,123700,118236611,743,744,744,743,210
|
|
20230811,123600,118080481,744,744,744,744,0
|
|
20230811,123500,118080481,744,744,744,744,0
|
|
20230811,123400,118080481,744,744,744,744,0
|
|
20230811,123300,118080481,744,744,744,744,7
|
|
20230811,123200,118075273,744,744,744,744,0
|
|
20230811,123100,118075273,744,744,744,744,0
|
|
20230811,123000,118075273,744,744,744,744,100
|
|
20230811,122900,118000873,744,744,744,744,1
|
|
20230811,122800,118000129,743,742,743,740,3001
|
|
20230811,122700,115778560,744,742,744,742,2001
|
|
20230811,122600,114293816,744,744,744,744,1
|
|
20230811,122500,114293072,742,742,742,742,0
|
|
20230811,122400,114293072,742,742,742,742,0
|
|
20230811,122300,114293072,742,742,742,742,2273
|
|
20230811,122200,112606506,742,742,742,742,13
|
|
20230811,122100,112596860,740,742,742,740,521
|
|
20230811,122000,112210805,740,740,740,740,0
|
|
20230811,121900,112210805,740,740,740,740,0
|
|
20230811,121800,112210805,740,740,740,740,0
|
|
20230811,121700,112210805,740,740,740,740,0
|
|
20230811,121600,112210805,740,740,740,740,0
|
|
20230811,121500,112210805,740,740,740,740,0
|
|
20230811,121400,112210805,740,740,740,740,0
|
|
20230811,121300,112210805,740,740,740,740,18
|
|
20230811,121200,112197485,740,740,740,740,1000
|
|
20230811,121100,111457485,740,740,740,740,0
|
|
20230811,121000,111457485,740,741,741,740,1700
|
|
20230811,120900,110198618,742,742,742,742,0
|
|
20230811,120800,110198618,742,742,742,742,0
|
|
20230811,120700,110198618,742,742,742,742,0
|
|
20230811,120600,110198618,742,742,742,742,31
|
|
20230811,120500,110175616,742,742,742,742,0
|
|
20230811,120400,110175616,742,742,742,742,0
|
|
20230811,120300,110175616,742,742,742,742,0
|
|
20230811,120200,110175616,742,742,742,742,0
|
|
20230811,120100,110175616,742,742,742,742,1
|
|
20230811,120000,110174874,740,740,740,740,0
|
|
20230811,115900,110174874,740,740,740,740,1
|
|
20230811,115800,110174134,741,741,741,741,361
|
|
20230811,115700,109906633,743,743,743,743,0
|
|
20230811,115600,109906633,743,743,743,743,0
|
|
20230811,115500,109906633,743,743,743,743,67
|
|
20230811,115400,109856852,743,743,743,743,68
|
|
20230811,115300,109806328,744,744,744,744,0
|
|
20230811,115200,109806328,744,744,744,744,16
|
|
20230811,115100,109794424,744,744,744,744,0
|
|
20230811,115000,109794424,744,744,744,744,0
|
|
20230811,114900,109794424,744,742,744,742,901
|
|
20230811,114800,109125880,742,740,742,740,126
|
|
20230811,114700,109032502,742,742,742,742,7
|
|
20230811,114600,109027308,742,742,742,742,0
|
|
20230811,114500,109027308,742,742,742,742,0
|
|
20230811,114400,109027308,742,742,742,742,8
|
|
20230811,114300,109021372,742,742,742,742,0
|
|
20230811,114200,109021372,742,742,742,742,0
|
|
20230811,114100,109021372,742,742,742,742,1
|
|
20230811,114000,109020630,740,740,740,740,775
|
|
20230811,113900,108447130,740,740,740,740,2
|
|
20230811,113800,108445650,740,740,740,740,3312
|
|
20230811,113700,105994770,741,741,741,741,2165
|
|
20230811,113600,104390505,742,742,742,742,0
|
|
20230811,113500,104390505,742,742,742,742,200
|
|
20230811,113400,104242105,741,741,741,741,0
|
|
20230811,113300,104242105,741,742,742,741,300
|
|
20230811,113200,104019639,743,743,743,743,98
|
|
20230811,113100,103946825,744,744,744,744,0
|
|
20230811,113000,103946825,744,744,744,744,0
|
|
20230811,112900,103946825,744,744,744,744,0
|
|
20230811,112800,103946825,744,744,744,744,100
|
|
20230811,112700,103872425,745,744,745,744,201
|
|
20230811,112600,103722880,744,742,744,742,301
|
|
20230811,112500,103499536,742,744,744,742,6
|
|
20230811,112400,103495082,745,745,745,745,0
|
|
20230811,112300,103495082,745,745,745,745,0
|
|
20230811,112200,103495082,745,742,745,742,2
|
|
20230811,112100,103493595,742,742,742,742,0
|
|
20230811,112000,103493595,742,745,745,742,351
|
|
20230811,111900,103232968,743,743,743,743,0
|
|
20230811,111800,103232968,743,743,743,743,0
|
|
20230811,111700,103232968,743,743,743,743,2
|
|
20230811,111600,103231482,745,745,745,745,1
|
|
20230811,111500,103230737,743,743,743,743,13
|
|
20230811,111400,103221078,745,743,745,742,1183
|
|
20230811,111300,102342629,743,743,743,743,0
|
|
20230811,111200,102342629,743,744,744,743,542
|
|
20230811,111100,101939382,744,744,744,744,50
|
|
20230811,111000,101902182,744,744,744,744,409
|
|
20230811,110900,101597886,744,744,744,744,201
|
|
20230811,110800,101448342,744,744,744,744,2
|
|
20230811,110700,101446854,744,743,744,743,8
|
|
20230811,110600,101440907,744,743,744,743,2
|
|
20230811,110500,101439420,744,744,744,744,134
|
|
20230811,110400,101339724,744,744,744,744,0
|
|
20230811,110300,101339724,744,744,744,744,1
|
|
20230811,110200,101338980,742,743,743,742,70
|
|
20230811,110100,101287036,743,743,743,743,79
|
|
20230811,110000,101228339,743,743,743,743,5
|
|
20230811,105900,101224624,744,744,744,744,10
|
|
20230811,105800,101217184,744,744,744,744,0
|
|
20230811,105700,101217184,744,744,744,744,1
|
|
20230811,105600,101216440,744,744,744,744,19
|
|
20230811,105500,101202304,744,744,744,744,109
|
|
20230811,105400,101121208,745,745,745,745,0
|
|
20230811,105300,101121208,745,745,745,745,0
|
|
20230811,105200,101121208,745,745,745,745,0
|
|
20230811,105100,101121208,745,745,745,745,0
|
|
20230811,105000,101121208,745,745,745,745,300
|
|
20230811,104900,100897708,745,745,745,745,0
|
|
20230811,104800,100897708,745,742,745,742,808
|
|
20230811,104700,100298169,743,743,743,743,13
|
|
20230811,104600,100288510,745,745,745,745,1
|
|
20230811,104500,100287765,742,743,743,742,1444
|
|
20230811,104400,99214890,745,745,745,745,0
|
|
20230811,104300,99214890,745,745,745,745,6
|
|
20230811,104200,99210420,744,744,744,744,40
|
|
20230811,104100,99180660,743,743,743,743,0
|
|
20230811,104000,99180660,743,745,745,743,52
|
|
20230811,103900,99142020,746,745,746,745,162
|
|
20230811,103800,99021329,742,742,742,742,406
|
|
20230811,103700,98720077,746,746,746,746,0
|
|
20230811,103600,98720077,746,745,746,745,500
|
|
20230811,103500,98347250,745,745,745,745,0
|
|
20230811,103400,98347250,745,745,745,745,1
|
|
20230811,103300,98346505,741,744,744,741,78
|
|
20230811,103200,98288575,745,744,745,744,66
|
|
20230811,103100,98239445,741,741,741,741,600
|
|
20230811,103000,97794845,741,741,741,741,6000
|
|
20230811,102900,93348845,741,741,741,741,3754
|
|
20230811,102800,90567131,741,741,741,741,200
|
|
20230811,102700,90418931,741,742,742,741,5000
|
|
20230811,102600,86713852,742,743,743,742,14700
|
|
20230811,102500,75793242,743,743,743,743,30
|
|
20230811,102400,75770952,744,744,744,744,0
|
|
20230811,102300,75770952,744,744,744,744,4380
|
|
20230811,102200,72512232,746,746,746,746,200
|
|
20230811,102100,72363032,743,743,743,743,0
|
|
20230811,102000,72363032,743,746,746,743,81
|
|
20230811,101900,72302846,743,743,743,743,500
|
|
20230811,101800,71931346,743,743,743,743,0
|
|
20230811,101700,71931346,743,743,743,743,1
|
|
20230811,101600,71930603,746,743,746,743,406
|
|
20230811,101500,71628931,745,745,745,745,2509
|
|
20230811,101400,69759726,745,745,746,745,126
|
|
20230811,101300,69665832,746,746,746,746,1
|
|
20230811,101200,69665086,745,745,745,745,0
|
|
20230811,101100,69665086,745,745,745,745,0
|
|
20230811,101000,69665086,745,745,745,745,178
|
|
20230811,100900,69532476,745,745,745,745,156
|
|
20230811,100800,69416256,745,745,745,745,6
|
|
20230811,100700,69411786,746,745,746,745,520
|
|
20230811,100600,69024371,746,746,746,746,1154
|
|
20230811,100500,68163487,745,746,746,745,732
|
|
20230811,100400,67618099,746,746,746,746,20
|
|
20230811,100300,67603179,746,747,747,745,1451
|
|
20230811,100200,66521041,747,745,747,745,4704
|
|
20230811,100100,63012318,745,745,745,745,0
|
|
20230811,100000,63012318,745,745,745,745,1
|
|
20230811,095900,63011573,743,743,743,743,0
|
|
20230811,095800,63011573,743,743,743,743,342
|
|
20230811,095700,62757467,743,745,745,743,1418
|
|
20230811,095600,61703891,743,743,743,743,0
|
|
20230811,095500,61703891,743,743,743,743,0
|
|
20230811,095400,61703891,743,743,743,743,0
|
|
20230811,095300,61703891,743,743,743,743,6185
|
|
20230811,095200,57108436,743,744,744,743,200
|
|
20230811,095100,56959734,744,743,744,743,2016
|
|
20230811,095000,55460930,741,741,741,741,300
|
|
20230811,094900,55238630,741,743,743,741,13
|
|
20230811,094800,55228987,744,744,744,744,0
|
|
20230811,094700,55228987,744,739,744,739,5959
|
|
20230811,094600,50806633,740,740,740,740,321
|
|
20230811,094500,50569093,739,739,739,739,6
|
|
20230811,094400,50564659,739,739,739,739,1178
|
|
20230811,094300,49694117,738,738,738,738,524
|
|
20230811,094200,49307405,738,738,738,738,0
|
|
20230811,094100,49307405,738,738,738,738,1166
|
|
20230811,094000,48446897,738,738,738,738,203
|
|
20230811,093900,48297083,738,738,738,738,7
|
|
20230811,093800,48291917,738,739,739,738,3
|
|
20230811,093700,48289702,739,739,739,739,148
|
|
20230811,093600,48180330,738,738,738,738,2
|
|
20230811,093500,48178854,739,739,739,739,11
|
|
20230811,093400,48170725,739,739,739,739,40
|
|
20230811,093300,48141165,735,736,736,735,439
|
|
20230811,093200,47818159,740,740,740,740,599
|
|
20230811,093100,47374899,740,737,740,735,3831
|
|
20230811,093000,44558483,735,736,736,735,683
|
|
20230811,092900,44056477,735,737,737,735,1000
|
|
20230811,092800,43320529,738,739,739,738,3693
|
|
20230811,092700,40594578,740,740,740,740,202
|
|
20230811,092600,40445098,740,740,740,740,558
|
|
20230811,092500,40032178,741,742,742,741,582
|
|
20230811,092400,39600794,742,742,742,742,144
|
|
20230811,092300,39493946,742,741,742,741,808
|
|
20230811,092200,38895217,742,742,742,741,162
|
|
20230811,092100,38775143,743,743,743,743,130
|
|
20230811,092000,38678553,743,743,743,742,78
|
|
20230811,091900,38620600,743,743,743,743,2368
|
|
20230811,091800,36861176,741,743,743,741,182
|
|
20230811,091700,36726237,741,741,741,741,1423
|
|
20230811,091600,35671794,741,741,741,740,2797
|
|
20230811,091500,33599317,741,743,743,741,26
|
|
20230811,091400,33580043,743,743,743,743,100
|
|
20230811,091300,33505743,744,740,744,740,1102
|
|
20230811,091200,32686901,741,737,741,737,2044
|
|
20230811,091100,31179180,737,738,738,737,460
|
|
20230811,091000,30840127,738,738,738,738,723
|
|
20230811,090900,30306553,739,739,739,738,136
|
|
20230811,090800,30206050,738,737,738,737,186
|
|
20230811,090700,30068799,736,732,736,732,2710
|
|
20230811,090600,28074779,732,732,732,732,10
|
|
20230811,090500,28067459,730,731,731,730,8746
|
|
20230811,090400,21674669,731,739,739,730,4429
|
|
20230811,090300,18428539,740,741,741,740,7838
|
|
20230811,090200,12627918,740,740,741,740,7203
|
|
20230811,090100,7297106,740,740,743,740,1255
|
|
20230811,090000,6365406,743,740,743,740,8601
|