577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,183400,281581111,632,632,632,632,2175
|
|
20230811,183300,281581111,632,632,632,632,0
|
|
20230811,183200,281581111,632,632,632,632,0
|
|
20230811,183100,281581111,632,632,632,632,0
|
|
20230811,183000,281581111,632,632,632,632,0
|
|
20230811,182900,281581111,632,632,632,632,0
|
|
20230811,182800,281581111,632,632,632,632,0
|
|
20230811,182700,281581111,632,632,632,632,0
|
|
20230811,182600,281581111,632,632,632,632,0
|
|
20230811,182500,281581111,632,632,632,632,0
|
|
20230811,182400,281581111,632,632,632,632,0
|
|
20230811,182300,281581111,632,632,632,632,0
|
|
20230811,182200,281581111,632,632,632,632,0
|
|
20230811,182100,281581111,632,632,632,632,0
|
|
20230811,182000,281581111,632,632,632,632,0
|
|
20230811,181900,281581111,632,632,632,632,0
|
|
20230811,181800,281581111,632,632,632,632,0
|
|
20230811,181700,281581111,632,632,632,632,0
|
|
20230811,181600,281581111,632,632,632,632,0
|
|
20230811,181500,281581111,632,632,632,632,0
|
|
20230811,181400,281581111,632,632,632,632,0
|
|
20230811,181300,281581111,632,632,632,632,0
|
|
20230811,181200,281581111,632,632,632,632,0
|
|
20230811,181100,281581111,632,632,632,632,0
|
|
20230811,181000,281581111,632,632,632,632,0
|
|
20230811,180900,281581111,632,632,632,632,0
|
|
20230811,180800,281581111,632,632,632,632,0
|
|
20230811,180700,281581111,632,632,632,632,0
|
|
20230811,180600,281581111,632,632,632,632,0
|
|
20230811,180500,281581111,632,632,632,632,0
|
|
20230811,180400,281581111,632,632,632,632,2175
|
|
20230811,180300,281581111,632,632,632,632,0
|
|
20230811,180200,281581111,632,632,632,632,0
|
|
20230811,180100,281581111,632,632,632,632,0
|
|
20230811,180000,281581111,632,632,632,632,0
|
|
20230811,175900,281581111,632,632,632,632,0
|
|
20230811,175800,281581111,632,632,632,632,0
|
|
20230811,175700,281581111,632,632,632,632,0
|
|
20230811,175600,281581111,632,632,632,632,0
|
|
20230811,175500,281581111,632,632,632,632,0
|
|
20230811,175400,281581111,632,632,632,632,0
|
|
20230811,175300,281581111,632,632,632,632,0
|
|
20230811,175200,281581111,632,632,632,632,0
|
|
20230811,175100,281581111,632,632,632,632,0
|
|
20230811,175000,281581111,632,632,632,632,0
|
|
20230811,174900,281581111,632,632,632,632,0
|
|
20230811,174800,281581111,632,632,632,632,0
|
|
20230811,174700,281581111,632,632,632,632,0
|
|
20230811,174600,281581111,632,632,632,632,0
|
|
20230811,174500,281581111,632,632,632,632,0
|
|
20230811,174400,281581111,632,632,632,632,0
|
|
20230811,174300,281581111,632,632,632,632,0
|
|
20230811,174200,281581111,632,632,632,632,0
|
|
20230811,174100,281581111,632,632,632,632,0
|
|
20230811,174000,281581111,632,632,632,632,0
|
|
20230811,173900,281581111,632,632,632,632,0
|
|
20230811,173800,281581111,632,632,632,632,0
|
|
20230811,173700,281581111,632,632,632,632,0
|
|
20230811,173600,281581111,632,632,632,632,0
|
|
20230811,173500,281581111,632,632,632,632,0
|
|
20230811,173400,281581111,632,632,632,632,2175
|
|
20230811,173300,281581111,632,632,632,632,0
|
|
20230811,173200,281581111,632,632,632,632,0
|
|
20230811,173100,281581111,632,632,632,632,0
|
|
20230811,173000,281581111,632,632,632,632,0
|
|
20230811,172900,281581111,632,632,632,632,0
|
|
20230811,172800,281581111,632,632,632,632,0
|
|
20230811,172700,281581111,632,632,632,632,0
|
|
20230811,172600,281581111,632,632,632,632,0
|
|
20230811,172500,281581111,632,632,632,632,0
|
|
20230811,172400,281581111,632,632,632,632,0
|
|
20230811,172300,281581111,632,632,632,632,0
|
|
20230811,172200,281581111,632,632,632,632,0
|
|
20230811,172100,281581111,632,632,632,632,0
|
|
20230811,172000,281581111,632,632,632,632,0
|
|
20230811,171900,281581111,632,632,632,632,0
|
|
20230811,171800,281581111,632,632,632,632,0
|
|
20230811,171700,281581111,632,632,632,632,0
|
|
20230811,171600,281581111,632,632,632,632,0
|
|
20230811,171500,281581111,632,632,632,632,0
|
|
20230811,171400,281581111,632,632,632,632,0
|
|
20230811,171300,281581111,632,632,632,632,0
|
|
20230811,171200,281581111,632,632,632,632,0
|
|
20230811,171100,281581111,632,632,632,632,0
|
|
20230811,171000,281581111,632,632,632,632,0
|
|
20230811,170900,281581111,632,632,632,632,0
|
|
20230811,170800,281581111,632,632,632,632,0
|
|
20230811,170700,281581111,632,632,632,632,0
|
|
20230811,170600,281581111,632,632,632,632,0
|
|
20230811,170500,281581111,632,632,632,632,0
|
|
20230811,170400,281581111,632,632,632,632,2175
|
|
20230811,170300,281581111,632,632,632,632,0
|
|
20230811,170200,281581111,632,632,632,632,0
|
|
20230811,170100,281581111,632,632,632,632,0
|
|
20230811,170000,281581111,632,632,632,632,0
|
|
20230811,165900,281581111,632,632,632,632,0
|
|
20230811,165800,281581111,632,632,632,632,0
|
|
20230811,165700,281581111,632,632,632,632,0
|
|
20230811,165600,281581111,632,632,632,632,0
|
|
20230811,165500,281581111,632,632,632,632,0
|
|
20230811,165400,281581111,632,632,632,632,0
|
|
20230811,165300,281581111,632,632,632,632,0
|
|
20230811,165200,281581111,632,632,632,632,0
|
|
20230811,165100,281581111,632,632,632,632,0
|
|
20230811,165000,281581111,632,632,632,632,0
|
|
20230811,164900,281581111,632,632,632,632,0
|
|
20230811,164800,281581111,632,632,632,632,0
|
|
20230811,164700,281581111,632,632,632,632,0
|
|
20230811,164600,281581111,632,632,632,632,0
|
|
20230811,164500,281581111,632,632,632,632,0
|
|
20230811,164400,281581111,632,632,632,632,0
|
|
20230811,164300,281581111,632,632,632,632,0
|
|
20230811,164200,281581111,632,632,632,632,0
|
|
20230811,164100,281581111,632,632,632,632,0
|
|
20230811,164000,281581111,632,632,632,632,0
|
|
20230811,163900,281581111,632,632,632,632,0
|
|
20230811,163800,281581111,632,632,632,632,0
|
|
20230811,163700,281581111,632,632,632,632,0
|
|
20230811,163600,281581111,632,632,632,632,0
|
|
20230811,163500,281581111,632,632,632,632,0
|
|
20230811,163400,281581111,632,632,632,632,2175
|
|
20230811,163300,281581111,632,632,632,632,0
|
|
20230811,163200,281581111,632,632,632,632,0
|
|
20230811,163100,281581111,632,632,632,632,0
|
|
20230811,163000,281581111,632,632,632,632,0
|
|
20230811,162900,281581111,632,632,632,632,0
|
|
20230811,162800,281581111,632,632,632,632,0
|
|
20230811,162700,281581111,632,632,632,632,0
|
|
20230811,162600,281581111,632,632,632,632,0
|
|
20230811,162500,281581111,632,632,632,632,0
|
|
20230811,162400,281581111,632,632,632,632,0
|
|
20230811,162300,281581111,632,632,632,632,0
|
|
20230811,162200,281581111,632,632,632,632,0
|
|
20230811,162100,281581111,632,632,632,632,0
|
|
20230811,162000,281581111,632,632,632,632,0
|
|
20230811,161900,281581111,632,632,632,632,0
|
|
20230811,161800,281581111,632,632,632,632,0
|
|
20230811,161700,281581111,632,632,632,632,0
|
|
20230811,161600,281581111,632,632,632,632,0
|
|
20230811,161500,281581111,632,632,632,632,0
|
|
20230811,161400,281581111,632,632,632,632,0
|
|
20230811,161300,281581111,632,632,632,632,0
|
|
20230811,161200,281581111,632,632,632,632,0
|
|
20230811,161100,281581111,632,632,632,632,0
|
|
20230811,161000,281581111,632,632,632,632,0
|
|
20230811,160900,281581111,632,632,632,632,0
|
|
20230811,160800,281581111,632,632,632,632,0
|
|
20230811,160700,281581111,632,632,632,632,0
|
|
20230811,160600,281581111,632,632,632,632,0
|
|
20230811,160500,281581111,632,632,632,632,0
|
|
20230811,160400,281581111,632,632,632,632,2175
|
|
20230811,160300,281581111,632,632,632,632,0
|
|
20230811,160200,281581111,632,632,632,632,0
|
|
20230811,160100,281581111,632,632,632,632,0
|
|
20230811,160000,281581111,632,632,632,632,0
|
|
20230811,155900,281581111,632,632,632,632,0
|
|
20230811,155800,281581111,632,632,632,632,0
|
|
20230811,155700,281581111,632,632,632,632,0
|
|
20230811,155600,281581111,632,632,632,632,0
|
|
20230811,155500,281581111,632,632,632,632,0
|
|
20230811,155400,281581111,632,632,632,632,0
|
|
20230811,155300,281581111,632,632,632,632,0
|
|
20230811,155200,281581111,632,632,632,632,0
|
|
20230811,155100,281581111,632,632,632,632,0
|
|
20230811,155000,281581111,632,632,632,632,0
|
|
20230811,154900,281581111,632,632,632,632,0
|
|
20230811,154800,281581111,632,632,632,632,0
|
|
20230811,154700,281581111,632,632,632,632,0
|
|
20230811,154600,281581111,632,632,632,632,0
|
|
20230811,154500,281581111,632,632,632,632,0
|
|
20230811,154400,281581111,632,632,632,632,0
|
|
20230811,154300,281581111,632,632,632,632,0
|
|
20230811,154200,281581111,632,632,632,632,0
|
|
20230811,154100,281581111,632,632,632,632,0
|
|
20230811,154000,281581111,632,632,632,632,0
|
|
20230811,153900,281581111,632,632,632,632,0
|
|
20230811,153800,281581111,632,632,632,632,0
|
|
20230811,153700,281581111,632,632,632,632,0
|
|
20230811,153600,281581111,632,632,632,632,0
|
|
20230811,153500,281581111,632,632,632,632,0
|
|
20230811,153400,281581111,632,632,632,632,2175
|
|
20230811,153300,281581111,632,632,632,632,0
|
|
20230811,153200,281581111,632,632,632,632,0
|
|
20230811,153100,281581111,632,632,632,632,0
|
|
20230811,153000,281581111,632,632,632,632,2175
|
|
20230811,152900,280206511,630,630,630,630,0
|
|
20230811,152800,280206511,630,630,630,630,0
|
|
20230811,152700,280206511,630,630,630,630,0
|
|
20230811,152600,280206511,630,630,630,630,0
|
|
20230811,152500,280206511,630,630,630,630,0
|
|
20230811,152400,280206511,630,630,630,630,0
|
|
20230811,152300,280206511,630,630,630,630,0
|
|
20230811,152200,280206511,630,630,630,630,0
|
|
20230811,152100,280206511,630,630,630,630,0
|
|
20230811,152000,280206511,630,630,630,630,0
|
|
20230811,151900,280206511,630,630,630,630,112
|
|
20230811,151800,280135951,629,629,629,629,3020
|
|
20230811,151700,278236371,630,630,630,630,20
|
|
20230811,151600,278223771,630,630,630,630,20
|
|
20230811,151500,278211171,631,629,631,629,538
|
|
20230811,151400,277872206,629,629,629,629,8
|
|
20230811,151300,277867174,629,630,630,629,221
|
|
20230811,151200,277727970,629,629,629,629,0
|
|
20230811,151100,277727970,629,629,630,629,515
|
|
20230811,151000,277403545,631,631,631,631,0
|
|
20230811,150900,277403545,631,631,631,631,0
|
|
20230811,150800,277403545,631,631,631,631,0
|
|
20230811,150700,277403545,631,631,631,631,0
|
|
20230811,150600,277403545,631,631,631,631,0
|
|
20230811,150500,277403545,631,631,631,631,15
|
|
20230811,150400,277394080,632,630,632,630,500
|
|
20230811,150300,277078084,627,627,627,627,0
|
|
20230811,150200,277078084,627,627,627,627,134
|
|
20230811,150100,276994066,632,632,632,632,0
|
|
20230811,150000,276994066,632,632,632,632,0
|
|
20230811,145900,276994066,632,632,632,632,1
|
|
20230811,145800,276993434,631,631,631,631,1
|
|
20230811,145700,276992803,630,630,630,630,0
|
|
20230811,145600,276992803,630,630,630,630,1
|
|
20230811,145500,276992173,627,627,627,627,522
|
|
20230811,145400,276664879,630,630,630,630,0
|
|
20230811,145300,276664879,630,630,630,630,0
|
|
20230811,145200,276664879,630,630,630,630,0
|
|
20230811,145100,276664879,630,630,630,630,0
|
|
20230811,145000,276664879,630,630,630,630,2593
|
|
20230811,144900,275031289,630,629,630,629,3
|
|
20230811,144800,275029401,625,626,626,625,6846
|
|
20230811,144700,270745751,627,627,627,627,1
|
|
20230811,144600,270745124,629,628,629,628,6
|
|
20230811,144500,270741355,628,629,630,628,60
|
|
20230811,144400,270703645,629,629,629,629,0
|
|
20230811,144300,270703645,629,629,629,629,3
|
|
20230811,144200,270701758,629,629,629,629,0
|
|
20230811,144100,270701758,629,629,629,629,0
|
|
20230811,144000,270701758,629,629,629,629,0
|
|
20230811,143900,270701758,629,629,629,629,0
|
|
20230811,143800,270701758,629,629,629,629,1
|
|
20230811,143700,270701129,630,630,630,630,0
|
|
20230811,143600,270701129,630,630,630,630,0
|
|
20230811,143500,270701129,630,630,630,630,1
|
|
20230811,143400,270700499,630,630,630,630,0
|
|
20230811,143300,270700499,630,630,630,625,13930
|
|
20230811,143200,261952589,629,629,629,629,0
|
|
20230811,143100,261952589,629,629,629,629,955
|
|
20230811,143000,261351894,630,630,630,630,11
|
|
20230811,142900,261344964,630,630,630,630,1577
|
|
20230811,142800,260351454,630,630,630,630,0
|
|
20230811,142700,260351454,630,630,630,630,2857
|
|
20230811,142600,258551544,630,631,631,630,100
|
|
20230811,142500,258488540,630,630,630,630,0
|
|
20230811,142400,258488540,630,630,630,630,0
|
|
20230811,142300,258488540,630,630,630,630,0
|
|
20230811,142200,258488540,630,630,630,630,100
|
|
20230811,142100,258425540,630,630,630,630,100
|
|
20230811,142000,258362540,630,630,630,630,0
|
|
20230811,141900,258362540,630,630,630,630,924
|
|
20230811,141800,257780420,631,631,631,631,0
|
|
20230811,141700,257780420,631,631,631,631,0
|
|
20230811,141600,257780420,631,631,631,631,0
|
|
20230811,141500,257780420,631,631,631,631,0
|
|
20230811,141400,257780420,631,631,631,631,1
|
|
20230811,141300,257779789,630,630,630,630,0
|
|
20230811,141200,257779789,630,630,630,630,0
|
|
20230811,141100,257779789,630,630,630,630,0
|
|
20230811,141000,257779789,630,630,630,630,0
|
|
20230811,140900,257779789,630,630,630,630,0
|
|
20230811,140800,257779789,630,630,630,630,0
|
|
20230811,140700,257779789,630,630,630,630,0
|
|
20230811,140600,257779789,630,630,630,630,0
|
|
20230811,140500,257779789,630,630,630,630,0
|
|
20230811,140400,257779789,630,630,630,630,0
|
|
20230811,140300,257779789,630,630,630,630,0
|
|
20230811,140200,257779789,630,630,630,630,0
|
|
20230811,140100,257779789,630,630,630,630,0
|
|
20230811,140000,257779789,630,630,630,630,100
|
|
20230811,135900,257716789,630,630,630,630,1
|
|
20230811,135800,257716159,630,630,630,630,1887
|
|
20230811,135700,256527349,633,631,633,631,158
|
|
20230811,135600,256427338,630,630,630,630,9
|
|
20230811,135500,256421668,630,630,630,630,2
|
|
20230811,135400,256420408,630,630,630,630,0
|
|
20230811,135300,256420408,630,630,630,630,0
|
|
20230811,135200,256420408,630,630,630,630,0
|
|
20230811,135100,256420408,630,630,630,630,0
|
|
20230811,135000,256420408,630,630,630,630,0
|
|
20230811,134900,256420408,630,630,630,630,0
|
|
20230811,134800,256420408,630,630,630,630,0
|
|
20230811,134700,256420408,630,630,630,630,1000
|
|
20230811,134600,255790408,628,628,628,628,0
|
|
20230811,134500,255790408,628,632,632,628,4778
|
|
20230811,134400,252782499,633,633,633,633,3
|
|
20230811,134300,252780600,634,634,634,634,1
|
|
20230811,134200,252779966,634,634,634,634,2
|
|
20230811,134100,252778698,634,634,634,634,0
|
|
20230811,134000,252778698,634,634,634,634,0
|
|
20230811,133900,252778698,634,634,634,634,0
|
|
20230811,133800,252778698,634,634,634,634,0
|
|
20230811,133700,252778698,634,634,634,634,9
|
|
20230811,133600,252772992,636,632,636,632,1000
|
|
20230811,133500,252139493,631,631,631,631,0
|
|
20230811,133400,252139493,631,630,631,630,101
|
|
20230811,133300,252075763,630,630,630,630,537
|
|
20230811,133200,251737453,630,630,630,630,0
|
|
20230811,133100,251737453,630,630,630,630,0
|
|
20230811,133000,251737453,630,630,630,630,0
|
|
20230811,132900,251737453,630,631,631,630,405
|
|
20230811,132800,251482240,631,631,631,631,0
|
|
20230811,132700,251482240,631,631,631,631,0
|
|
20230811,132600,251482240,631,631,631,631,0
|
|
20230811,132500,251482240,631,631,631,631,0
|
|
20230811,132400,251482240,631,631,631,631,0
|
|
20230811,132300,251482240,631,631,631,631,0
|
|
20230811,132200,251482240,631,630,631,630,317
|
|
20230811,132100,251282529,629,630,630,629,6849
|
|
20230811,132000,246968420,631,631,631,631,1
|
|
20230811,131900,246967789,630,630,630,630,1
|
|
20230811,131800,246967159,630,633,633,630,20915
|
|
20230811,131700,233775704,635,635,635,635,0
|
|
20230811,131600,233775704,635,635,635,635,0
|
|
20230811,131500,233775704,635,635,635,635,0
|
|
20230811,131400,233775704,635,635,635,635,0
|
|
20230811,131300,233775704,635,635,635,635,0
|
|
20230811,131200,233775704,635,635,635,635,0
|
|
20230811,131100,233775704,635,635,635,635,1
|
|
20230811,131000,233775069,633,633,633,633,0
|
|
20230811,130900,233775069,633,633,633,633,1
|
|
20230811,130800,233774436,631,633,633,631,254
|
|
20230811,130700,233614155,634,635,635,634,50
|
|
20230811,130600,233582415,635,635,635,635,0
|
|
20230811,130500,233582415,635,635,635,635,385
|
|
20230811,130400,233337940,635,635,635,635,1
|
|
20230811,130300,233337305,635,636,636,635,11
|
|
20230811,130200,233330310,636,636,636,636,0
|
|
20230811,130100,233330310,636,636,636,636,0
|
|
20230811,130000,233330310,636,636,636,636,0
|
|
20230811,125900,233330310,636,636,636,636,0
|
|
20230811,125800,233330310,636,636,636,636,1
|
|
20230811,125700,233329674,635,635,635,635,0
|
|
20230811,125600,233329674,635,635,635,635,0
|
|
20230811,125500,233329674,635,635,635,635,2
|
|
20230811,125400,233328404,635,635,635,635,1185
|
|
20230811,125300,232575929,635,635,635,635,1
|
|
20230811,125200,232575294,633,633,633,633,0
|
|
20230811,125100,232575294,633,633,633,633,0
|
|
20230811,125000,232575294,633,633,633,633,0
|
|
20230811,124900,232575294,633,633,633,633,751
|
|
20230811,124800,232099911,633,633,633,633,0
|
|
20230811,124700,232099911,633,633,633,633,55
|
|
20230811,124600,232065096,632,633,633,632,999
|
|
20230811,124500,231433459,632,633,633,632,6846
|
|
20230811,124400,227106678,634,634,634,634,2
|
|
20230811,124300,227105410,634,634,634,634,0
|
|
20230811,124200,227105410,634,634,634,634,0
|
|
20230811,124100,227105410,634,634,634,634,0
|
|
20230811,124000,227105410,634,633,635,633,5012
|
|
20230811,123900,223932811,633,635,635,633,2171
|
|
20230811,123800,222554250,635,632,635,632,18582
|
|
20230811,123700,210774819,634,634,634,634,1
|
|
20230811,123600,210774185,634,634,635,632,3952
|
|
20230811,123500,208275968,634,633,634,633,2001
|
|
20230811,123400,207009295,634,636,636,634,1684
|
|
20230811,123300,205940339,637,638,638,637,1107
|
|
20230811,123200,205234844,639,639,639,639,0
|
|
20230811,123100,205234844,639,639,639,639,0
|
|
20230811,123000,205234844,639,639,639,639,1
|
|
20230811,122900,205234205,639,639,639,639,156
|
|
20230811,122800,205134521,639,639,639,639,0
|
|
20230811,122700,205134521,639,639,639,639,11
|
|
20230811,122600,205127492,639,639,639,639,0
|
|
20230811,122500,205127492,639,639,639,639,81
|
|
20230811,122400,205075733,638,637,638,637,3001
|
|
20230811,122300,203161096,637,638,638,637,1001
|
|
20230811,122200,202522459,638,638,638,638,1000
|
|
20230811,122100,201884459,638,635,638,635,3000
|
|
20230811,122000,199975462,635,635,635,635,0
|
|
20230811,121900,199975462,635,635,635,635,0
|
|
20230811,121800,199975462,635,635,635,635,754
|
|
20230811,121700,199496672,635,635,635,635,246
|
|
20230811,121600,199340462,637,637,637,637,0
|
|
20230811,121500,199340462,637,634,637,634,1212
|
|
20230811,121400,198569054,636,637,637,636,1186
|
|
20230811,121300,197814572,637,634,637,634,7974
|
|
20230811,121200,192746417,634,634,634,634,0
|
|
20230811,121100,192746417,634,634,634,634,0
|
|
20230811,121000,192746417,634,634,634,634,0
|
|
20230811,120900,192746417,634,634,634,634,0
|
|
20230811,120800,192746417,634,634,634,634,412
|
|
20230811,120700,192485209,634,636,636,634,1624
|
|
20230811,120600,191454348,637,637,637,637,1498
|
|
20230811,120500,190500122,638,638,639,638,2013
|
|
20230811,120400,189213828,639,638,639,638,120
|
|
20230811,120300,189137248,638,638,638,638,113
|
|
20230811,120200,189065154,638,638,638,638,2008
|
|
20230811,120100,187784050,638,638,638,637,4362
|
|
20230811,120000,185003794,637,636,638,636,6243
|
|
20230811,115900,181027223,636,635,636,635,8329
|
|
20230811,115800,175736200,635,635,635,635,2000
|
|
20230811,115700,174466200,635,635,635,635,4172
|
|
20230811,115600,171816980,635,635,635,635,1401
|
|
20230811,115500,170927345,634,634,634,634,400
|
|
20230811,115400,170673745,632,632,632,632,0
|
|
20230811,115300,170673745,632,632,632,632,0
|
|
20230811,115200,170673745,632,632,632,632,0
|
|
20230811,115100,170673745,632,632,632,632,123
|
|
20230811,115000,170596009,631,634,634,631,2802
|
|
20230811,114900,168825843,635,635,635,635,247
|
|
20230811,114800,168668998,634,634,634,634,0
|
|
20230811,114700,168668998,634,634,634,634,500
|
|
20230811,114600,168351998,635,635,635,635,60
|
|
20230811,114500,168313898,634,634,634,634,605
|
|
20230811,114400,167930328,634,634,634,634,1668
|
|
20230811,114300,166872816,634,634,634,634,0
|
|
20230811,114200,166872816,634,634,634,634,500
|
|
20230811,114100,166555816,634,634,634,634,877
|
|
20230811,114000,165999798,634,630,634,630,8001
|
|
20230811,113900,160931673,629,629,629,629,1
|
|
20230811,113800,160931044,629,629,629,629,0
|
|
20230811,113700,160931044,629,629,629,629,0
|
|
20230811,113600,160931044,629,631,631,629,3
|
|
20230811,113500,160929154,631,630,631,630,402
|
|
20230811,113400,160675493,630,630,630,630,0
|
|
20230811,113300,160675493,630,629,630,629,3878
|
|
20230811,113200,158236198,630,628,630,628,1208
|
|
20230811,113100,157476176,628,624,628,624,1810
|
|
20230811,113000,156341439,622,622,622,622,1743
|
|
20230811,112900,155257293,623,625,625,623,1968
|
|
20230811,112800,154029021,625,626,626,625,5262
|
|
20230811,112700,150735301,626,630,630,626,5065
|
|
20230811,112600,147557921,631,631,631,631,401
|
|
20230811,112500,147304890,630,630,630,630,0
|
|
20230811,112400,147304890,630,630,630,630,1
|
|
20230811,112300,147304260,631,631,631,631,418
|
|
20230811,112200,147040502,633,633,633,633,1339
|
|
20230811,112100,146192915,633,633,634,633,524
|
|
20230811,112000,145860823,633,633,633,633,173
|
|
20230811,111900,145751314,634,634,634,634,0
|
|
20230811,111800,145751314,634,634,634,634,1
|
|
20230811,111700,145750680,634,632,634,632,5846
|
|
20230811,111600,142044922,632,632,632,632,0
|
|
20230811,111500,142044922,632,632,632,632,0
|
|
20230811,111400,142044922,632,632,632,632,401
|
|
20230811,111300,141791490,631,631,631,631,0
|
|
20230811,111200,141791490,631,631,631,631,100
|
|
20230811,111100,141728390,631,631,631,631,251
|
|
20230811,111000,141570009,631,631,631,631,0
|
|
20230811,110900,141570009,631,631,631,631,0
|
|
20230811,110800,141570009,631,631,631,631,402
|
|
20230811,110700,141316347,630,630,630,630,120
|
|
20230811,110600,141240747,631,631,631,631,401
|
|
20230811,110500,140987716,632,634,634,632,2891
|
|
20230811,110400,139155713,634,634,634,634,0
|
|
20230811,110300,139155713,634,634,634,634,70
|
|
20230811,110200,139111333,634,634,634,634,401
|
|
20230811,110100,138857099,633,633,633,633,70
|
|
20230811,110000,138812789,633,633,634,633,11
|
|
20230811,105900,138805824,634,634,634,634,411
|
|
20230811,105800,138545250,633,633,633,633,302
|
|
20230811,105700,138354084,634,634,634,634,57
|
|
20230811,105600,138317946,634,634,634,634,2500
|
|
20230811,105500,136732946,634,634,634,634,0
|
|
20230811,105400,136732946,634,634,634,634,28
|
|
20230811,105300,136715194,634,633,634,633,145
|
|
20230811,105200,136623267,634,634,634,634,50
|
|
20230811,105100,136591567,634,634,634,634,0
|
|
20230811,105000,136591567,634,634,634,634,2
|
|
20230811,104900,136590299,634,633,634,633,244
|
|
20230811,104800,136435677,633,632,633,632,1585
|
|
20230811,104700,135433152,632,630,632,630,426
|
|
20230811,104600,135164317,629,629,629,629,5
|
|
20230811,104500,135161172,629,630,635,629,5373
|
|
20230811,104400,131766785,629,630,630,629,829
|
|
20230811,104300,131244543,629,629,629,629,0
|
|
20230811,104200,131244543,629,629,629,629,10
|
|
20230811,104100,131238253,629,629,629,629,386
|
|
20230811,104000,130995459,629,629,630,629,423
|
|
20230811,103900,130728991,630,629,630,629,193
|
|
20230811,103800,130607593,628,628,628,628,0
|
|
20230811,103700,130607593,628,627,628,627,2
|
|
20230811,103600,130606338,627,627,627,627,0
|
|
20230811,103500,130606338,627,627,627,627,0
|
|
20230811,103400,130606338,627,627,627,627,804
|
|
20230811,103300,130102230,627,627,627,627,0
|
|
20230811,103200,130102230,627,627,627,627,0
|
|
20230811,103100,130102230,627,627,627,627,0
|
|
20230811,103000,130102230,627,627,627,627,1
|
|
20230811,102900,130101603,627,627,627,627,0
|
|
20230811,102800,130101603,627,627,627,627,0
|
|
20230811,102700,130101603,627,627,627,627,1
|
|
20230811,102600,130100976,626,626,626,626,0
|
|
20230811,102500,130100976,626,630,630,626,957
|
|
20230811,102400,129500152,629,629,629,629,4
|
|
20230811,102300,129497636,630,630,630,630,0
|
|
20230811,102200,129497636,630,630,634,630,1152
|
|
20230811,102100,128769056,629,629,629,629,0
|
|
20230811,102000,128769056,629,629,629,629,160
|
|
20230811,101900,128668416,633,634,634,633,4150
|
|
20230811,101800,126041039,635,634,635,633,2263
|
|
20230811,101700,124605763,634,631,634,629,10808
|
|
20230811,101600,117771833,630,626,630,626,90184
|
|
20230811,101500,61007957,626,626,626,626,10
|
|
20230811,101400,61001697,626,626,626,626,1
|
|
20230811,101300,61001071,626,624,626,624,1592
|
|
20230811,101200,60007659,624,624,624,624,0
|
|
20230811,101100,60007659,624,624,624,624,190
|
|
20230811,101000,59889099,622,622,622,622,0
|
|
20230811,100900,59889099,622,622,622,622,301
|
|
20230811,100800,59701877,623,625,627,623,404
|
|
20230811,100700,59450176,623,623,623,623,0
|
|
20230811,100600,59450176,623,623,623,623,1118
|
|
20230811,100500,58753662,624,624,624,624,800
|
|
20230811,100400,58254462,624,629,629,624,1392
|
|
20230811,100300,57382074,629,629,629,629,3000
|
|
20230811,100200,55495074,628,628,628,628,109
|
|
20230811,100100,55426622,628,628,628,628,1
|
|
20230811,100000,55425994,628,626,628,626,7109
|
|
20230811,095900,50965300,625,625,625,625,0
|
|
20230811,095800,50965300,625,624,625,624,529
|
|
20230811,095700,50634772,624,624,624,624,903
|
|
20230811,095600,50071300,625,623,625,623,200
|
|
20230811,095500,49946303,622,622,622,622,101
|
|
20230811,095400,49883481,621,621,621,621,1
|
|
20230811,095300,49882860,621,621,621,621,0
|
|
20230811,095200,49882860,621,621,621,621,0
|
|
20230811,095100,49882860,621,621,621,621,0
|
|
20230811,095000,49882860,621,621,621,621,730
|
|
20230811,094900,49429530,621,621,621,621,0
|
|
20230811,094800,49429530,621,621,621,621,0
|
|
20230811,094700,49429530,621,623,623,620,627
|
|
20230811,094600,49040301,623,622,623,621,1799
|
|
20230811,094500,47920005,622,624,624,621,2041
|
|
20230811,094400,46649963,625,625,625,625,122
|
|
20230811,094300,46573713,624,624,624,624,401
|
|
20230811,094200,46323489,624,624,624,624,51
|
|
20230811,094100,46291665,623,623,623,623,0
|
|
20230811,094000,46291665,623,623,623,623,31
|
|
20230811,093900,46272352,623,622,623,622,375
|
|
20230811,093800,46038743,623,623,623,623,30
|
|
20230811,093700,46020053,623,623,623,623,402
|
|
20230811,093600,45769607,625,625,625,625,21
|
|
20230811,093500,45756482,625,624,625,624,5
|
|
20230811,093400,45753358,625,625,625,625,4
|
|
20230811,093300,45750858,625,625,625,625,26
|
|
20230811,093200,45734608,624,622,624,622,3
|
|
20230811,093100,45732739,623,627,627,623,333
|
|
20230811,093000,45525242,628,628,628,628,401
|
|
20230811,092900,45273414,627,627,627,627,0
|
|
20230811,092800,45273414,627,627,627,627,3
|
|
20230811,092700,45271533,628,627,628,627,1575
|
|
20230811,092600,44282607,627,623,627,623,600
|
|
20230811,092500,43906417,620,623,623,620,1918
|
|
20230811,092400,42715405,624,629,629,624,1855
|
|
20230811,092300,41551966,628,630,630,628,372
|
|
20230811,092200,41318167,629,629,629,629,219
|
|
20230811,092100,41180416,629,629,630,628,1060
|
|
20230811,092000,40512717,630,630,630,630,500
|
|
20230811,091900,40197717,631,630,631,630,1923
|
|
20230811,091800,38985581,630,630,630,630,1401
|
|
20230811,091700,38102951,630,630,630,630,3991
|
|
20230811,091600,35588621,631,631,634,630,2015
|
|
20230811,091500,34318077,631,628,631,627,2690
|
|
20230811,091400,32624314,630,628,630,628,3392
|
|
20230811,091300,30490781,627,626,627,624,6766
|
|
20230811,091200,26254032,626,624,627,624,8475
|
|
20230811,091100,20952335,624,622,624,622,583
|
|
20230811,091000,20589027,619,622,626,618,18077
|
|
20230811,090900,9333006,622,619,622,618,10202
|
|
20230811,090800,3015663,618,618,618,618,52
|
|
20230811,090700,2983527,618,618,618,618,0
|
|
20230811,090600,2983527,618,615,618,615,417
|
|
20230811,090500,2726153,614,614,614,614,32
|
|
20230811,090400,2706505,614,614,614,614,51
|
|
20230811,090300,2675191,614,616,616,614,820
|
|
20230811,090200,2170699,620,619,620,619,1500
|
|
20230811,090100,1241774,619,611,619,610,1088
|
|
20230811,090000,574010,610,610,610,610,941
|