618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191500,208813539,379,379,379,379,1101
|
|
20230822,191400,208813539,379,379,379,379,0
|
|
20230822,191300,208813539,379,379,379,379,0
|
|
20230822,191200,208813539,379,379,379,379,0
|
|
20230822,191100,208813539,379,379,379,379,0
|
|
20230822,191000,208813539,379,379,379,379,0
|
|
20230822,190900,208813539,379,379,379,379,0
|
|
20230822,190800,208813539,379,379,379,379,0
|
|
20230822,190700,208813539,379,379,379,379,0
|
|
20230822,190600,208813539,379,379,379,379,0
|
|
20230822,190500,208813539,379,379,379,379,0
|
|
20230822,190400,208813539,379,379,379,379,0
|
|
20230822,190300,208813539,379,379,379,379,0
|
|
20230822,190200,208813539,379,379,379,379,0
|
|
20230822,190100,208813539,379,379,379,379,0
|
|
20230822,190000,208813539,379,379,379,379,0
|
|
20230822,185900,208813539,379,379,379,379,0
|
|
20230822,185800,208813539,379,379,379,379,0
|
|
20230822,185700,208813539,379,379,379,379,0
|
|
20230822,185600,208813539,379,379,379,379,0
|
|
20230822,185500,208813539,379,379,379,379,0
|
|
20230822,185400,208813539,379,379,379,379,0
|
|
20230822,185300,208813539,379,379,379,379,0
|
|
20230822,185200,208813539,379,379,379,379,0
|
|
20230822,185100,208813539,379,379,379,379,0
|
|
20230822,185000,208813539,379,379,379,379,0
|
|
20230822,184900,208813539,379,379,379,379,0
|
|
20230822,184800,208813539,379,379,379,379,0
|
|
20230822,184700,208813539,379,379,379,379,0
|
|
20230822,184600,208813539,379,379,379,379,0
|
|
20230822,184500,208813539,379,379,379,379,1101
|
|
20230822,184400,208813539,379,379,379,379,0
|
|
20230822,184300,208813539,379,379,379,379,0
|
|
20230822,184200,208813539,379,379,379,379,0
|
|
20230822,184100,208813539,379,379,379,379,0
|
|
20230822,184000,208813539,379,379,379,379,0
|
|
20230822,183900,208813539,379,379,379,379,0
|
|
20230822,183800,208813539,379,379,379,379,0
|
|
20230822,183700,208813539,379,379,379,379,0
|
|
20230822,183600,208813539,379,379,379,379,0
|
|
20230822,183500,208813539,379,379,379,379,0
|
|
20230822,183400,208813539,379,379,379,379,0
|
|
20230822,183300,208813539,379,379,379,379,0
|
|
20230822,183200,208813539,379,379,379,379,0
|
|
20230822,183100,208813539,379,379,379,379,0
|
|
20230822,183000,208813539,379,379,379,379,0
|
|
20230822,182900,208813539,379,379,379,379,0
|
|
20230822,182800,208813539,379,379,379,379,0
|
|
20230822,182700,208813539,379,379,379,379,0
|
|
20230822,182600,208813539,379,379,379,379,0
|
|
20230822,182500,208813539,379,379,379,379,0
|
|
20230822,182400,208813539,379,379,379,379,0
|
|
20230822,182300,208813539,379,379,379,379,0
|
|
20230822,182200,208813539,379,379,379,379,0
|
|
20230822,182100,208813539,379,379,379,379,0
|
|
20230822,182000,208813539,379,379,379,379,0
|
|
20230822,181900,208813539,379,379,379,379,0
|
|
20230822,181800,208813539,379,379,379,379,0
|
|
20230822,181700,208813539,379,379,379,379,0
|
|
20230822,181600,208813539,379,379,379,379,0
|
|
20230822,181500,208813539,379,379,379,379,1101
|
|
20230822,181400,208813539,379,379,379,379,0
|
|
20230822,181300,208813539,379,379,379,379,0
|
|
20230822,181200,208813539,379,379,379,379,0
|
|
20230822,181100,208813539,379,379,379,379,0
|
|
20230822,181000,208813539,379,379,379,379,0
|
|
20230822,180900,208813539,379,379,379,379,0
|
|
20230822,180800,208813539,379,379,379,379,0
|
|
20230822,180700,208813539,379,379,379,379,0
|
|
20230822,180600,208813539,379,379,379,379,0
|
|
20230822,180500,208813539,379,379,379,379,0
|
|
20230822,180400,208813539,379,379,379,379,0
|
|
20230822,180300,208813539,379,379,379,379,0
|
|
20230822,180200,208813539,379,379,379,379,0
|
|
20230822,180100,208813539,379,379,379,379,0
|
|
20230822,180000,208813539,379,379,379,379,0
|
|
20230822,175900,208813539,379,379,379,379,0
|
|
20230822,175800,208813539,379,379,379,379,0
|
|
20230822,175700,208813539,379,379,379,379,0
|
|
20230822,175600,208813539,379,379,379,379,0
|
|
20230822,175500,208813539,379,379,379,379,0
|
|
20230822,175400,208813539,379,379,379,379,0
|
|
20230822,175300,208813539,379,379,379,379,0
|
|
20230822,175200,208813539,379,379,379,379,0
|
|
20230822,175100,208813539,379,379,379,379,0
|
|
20230822,175000,208813539,379,379,379,379,0
|
|
20230822,174900,208813539,379,379,379,379,0
|
|
20230822,174800,208813539,379,379,379,379,0
|
|
20230822,174700,208813539,379,379,379,379,0
|
|
20230822,174600,208813539,379,379,379,379,0
|
|
20230822,174500,208813539,379,379,379,379,1101
|
|
20230822,174400,208813539,379,379,379,379,0
|
|
20230822,174300,208813539,379,379,379,379,0
|
|
20230822,174200,208813539,379,379,379,379,0
|
|
20230822,174100,208813539,379,379,379,379,0
|
|
20230822,174000,208813539,379,379,379,379,0
|
|
20230822,173900,208813539,379,379,379,379,0
|
|
20230822,173800,208813539,379,379,379,379,0
|
|
20230822,173700,208813539,379,379,379,379,0
|
|
20230822,173600,208813539,379,379,379,379,0
|
|
20230822,173500,208813539,379,379,379,379,0
|
|
20230822,173400,208813539,379,379,379,379,0
|
|
20230822,173300,208813539,379,379,379,379,0
|
|
20230822,173200,208813539,379,379,379,379,0
|
|
20230822,173100,208813539,379,379,379,379,0
|
|
20230822,173000,208813539,379,379,379,379,0
|
|
20230822,172900,208813539,379,379,379,379,0
|
|
20230822,172800,208813539,379,379,379,379,0
|
|
20230822,172700,208813539,379,379,379,379,0
|
|
20230822,172600,208813539,379,379,379,379,0
|
|
20230822,172500,208813539,379,379,379,379,0
|
|
20230822,172400,208813539,379,379,379,379,0
|
|
20230822,172300,208813539,379,379,379,379,0
|
|
20230822,172200,208813539,379,379,379,379,0
|
|
20230822,172100,208813539,379,379,379,379,0
|
|
20230822,172000,208813539,379,379,379,379,0
|
|
20230822,171900,208813539,379,379,379,379,0
|
|
20230822,171800,208813539,379,379,379,379,0
|
|
20230822,171700,208813539,379,379,379,379,0
|
|
20230822,171600,208813539,379,379,379,379,0
|
|
20230822,171500,208813539,379,379,379,379,1101
|
|
20230822,171400,208813539,379,379,379,379,0
|
|
20230822,171300,208813539,379,379,379,379,0
|
|
20230822,171200,208813539,379,379,379,379,0
|
|
20230822,171100,208813539,379,379,379,379,0
|
|
20230822,171000,208813539,379,379,379,379,0
|
|
20230822,170900,208813539,379,379,379,379,0
|
|
20230822,170800,208813539,379,379,379,379,0
|
|
20230822,170700,208813539,379,379,379,379,0
|
|
20230822,170600,208813539,379,379,379,379,0
|
|
20230822,170500,208813539,379,379,379,379,0
|
|
20230822,170400,208813539,379,379,379,379,0
|
|
20230822,170300,208813539,379,379,379,379,0
|
|
20230822,170200,208813539,379,379,379,379,0
|
|
20230822,170100,208813539,379,379,379,379,0
|
|
20230822,170000,208813539,379,379,379,379,0
|
|
20230822,165900,208813539,379,379,379,379,0
|
|
20230822,165800,208813539,379,379,379,379,0
|
|
20230822,165700,208813539,379,379,379,379,0
|
|
20230822,165600,208813539,379,379,379,379,0
|
|
20230822,165500,208813539,379,379,379,379,0
|
|
20230822,165400,208813539,379,379,379,379,0
|
|
20230822,165300,208813539,379,379,379,379,0
|
|
20230822,165200,208813539,379,379,379,379,0
|
|
20230822,165100,208813539,379,379,379,379,0
|
|
20230822,165000,208813539,379,379,379,379,0
|
|
20230822,164900,208813539,379,379,379,379,0
|
|
20230822,164800,208813539,379,379,379,379,0
|
|
20230822,164700,208813539,379,379,379,379,0
|
|
20230822,164600,208813539,379,379,379,379,0
|
|
20230822,164500,208813539,379,379,379,379,1101
|
|
20230822,164400,208813539,379,379,379,379,0
|
|
20230822,164300,208813539,379,379,379,379,0
|
|
20230822,164200,208813539,379,379,379,379,0
|
|
20230822,164100,208813539,379,379,379,379,0
|
|
20230822,164000,208813539,379,379,379,379,0
|
|
20230822,163900,208813539,379,379,379,379,0
|
|
20230822,163800,208813539,379,379,379,379,0
|
|
20230822,163700,208813539,379,379,379,379,0
|
|
20230822,163600,208813539,379,379,379,379,0
|
|
20230822,163500,208813539,379,379,379,379,0
|
|
20230822,163400,208813539,379,379,379,379,0
|
|
20230822,163300,208813539,379,379,379,379,0
|
|
20230822,163200,208813539,379,379,379,379,0
|
|
20230822,163100,208813539,379,379,379,379,0
|
|
20230822,163000,208813539,379,379,379,379,0
|
|
20230822,162900,208813539,379,379,379,379,0
|
|
20230822,162800,208813539,379,379,379,379,0
|
|
20230822,162700,208813539,379,379,379,379,0
|
|
20230822,162600,208813539,379,379,379,379,0
|
|
20230822,162500,208813539,379,379,379,379,0
|
|
20230822,162400,208813539,379,379,379,379,0
|
|
20230822,162300,208813539,379,379,379,379,0
|
|
20230822,162200,208813539,379,379,379,379,0
|
|
20230822,162100,208813539,379,379,379,379,0
|
|
20230822,162000,208813539,379,379,379,379,0
|
|
20230822,161900,208813539,379,379,379,379,0
|
|
20230822,161800,208813539,379,379,379,379,0
|
|
20230822,161700,208813539,379,379,379,379,0
|
|
20230822,161600,208813539,379,379,379,379,0
|
|
20230822,161500,208813539,379,379,379,379,1101
|
|
20230822,161400,208813539,379,379,379,379,0
|
|
20230822,161300,208813539,379,379,379,379,0
|
|
20230822,161200,208813539,379,379,379,379,0
|
|
20230822,161100,208813539,379,379,379,379,0
|
|
20230822,161000,208813539,379,379,379,379,0
|
|
20230822,160900,208813539,379,379,379,379,0
|
|
20230822,160800,208813539,379,379,379,379,0
|
|
20230822,160700,208813539,379,379,379,379,0
|
|
20230822,160600,208813539,379,379,379,379,0
|
|
20230822,160500,208813539,379,379,379,379,0
|
|
20230822,160400,208813539,379,379,379,379,0
|
|
20230822,160300,208813539,379,379,379,379,0
|
|
20230822,160200,208813539,379,379,379,379,0
|
|
20230822,160100,208813539,379,379,379,379,0
|
|
20230822,160000,208813539,379,379,379,379,0
|
|
20230822,155900,208813539,379,379,379,379,0
|
|
20230822,155800,208813539,379,379,379,379,0
|
|
20230822,155700,208813539,379,379,379,379,0
|
|
20230822,155600,208813539,379,379,379,379,0
|
|
20230822,155500,208813539,379,379,379,379,0
|
|
20230822,155400,208813539,379,379,379,379,0
|
|
20230822,155300,208813539,379,379,379,379,0
|
|
20230822,155200,208813539,379,379,379,379,0
|
|
20230822,155100,208813539,379,379,379,379,0
|
|
20230822,155000,208813539,379,379,379,379,0
|
|
20230822,154900,208813539,379,379,379,379,0
|
|
20230822,154800,208813539,379,379,379,379,0
|
|
20230822,154700,208813539,379,379,379,379,0
|
|
20230822,154600,208813539,379,379,379,379,0
|
|
20230822,154500,208813539,379,379,379,379,1101
|
|
20230822,154400,208813539,379,379,379,379,0
|
|
20230822,154300,208813539,379,379,379,379,0
|
|
20230822,154200,208813539,379,379,379,379,0
|
|
20230822,154100,208813539,379,379,379,379,0
|
|
20230822,154000,208813539,379,379,379,379,0
|
|
20230822,153900,208813539,379,379,379,379,0
|
|
20230822,153800,208813539,379,379,379,379,0
|
|
20230822,153700,208813539,379,379,379,379,0
|
|
20230822,153600,208813539,379,379,379,379,0
|
|
20230822,153500,208813539,379,379,379,379,0
|
|
20230822,153400,208813539,379,379,379,379,0
|
|
20230822,153300,208813539,379,379,379,379,0
|
|
20230822,153200,208813539,379,379,379,379,0
|
|
20230822,153100,208813539,379,379,379,379,0
|
|
20230822,153000,208813539,379,379,379,379,1101
|
|
20230822,152900,208396260,380,380,380,380,0
|
|
20230822,152800,208396260,380,380,380,380,0
|
|
20230822,152700,208396260,380,380,380,380,0
|
|
20230822,152600,208396260,380,380,380,380,0
|
|
20230822,152500,208396260,380,380,380,380,0
|
|
20230822,152400,208396260,380,380,380,380,0
|
|
20230822,152300,208396260,380,380,380,380,0
|
|
20230822,152200,208396260,380,380,380,380,0
|
|
20230822,152100,208396260,380,380,380,380,0
|
|
20230822,152000,208396260,380,380,380,380,0
|
|
20230822,151900,208396260,380,380,380,380,2140
|
|
20230822,151800,207583060,381,381,381,381,0
|
|
20230822,151700,207583060,381,381,381,381,10
|
|
20230822,151600,207579250,381,381,381,381,663
|
|
20230822,151500,207326647,381,381,381,381,680
|
|
20230822,151400,207067567,381,381,381,381,100
|
|
20230822,151300,207029467,381,381,381,381,0
|
|
20230822,151200,207029467,381,381,381,381,100
|
|
20230822,151100,206991367,380,380,380,380,0
|
|
20230822,151000,206991367,380,380,380,380,0
|
|
20230822,150900,206991367,380,380,380,380,2
|
|
20230822,150800,206990607,380,380,380,380,134
|
|
20230822,150700,206939687,380,380,380,380,0
|
|
20230822,150600,206939687,380,380,380,380,2210
|
|
20230822,150500,206099887,380,380,380,380,0
|
|
20230822,150400,206099887,380,380,380,380,200
|
|
20230822,150300,206023887,381,381,381,381,200
|
|
20230822,150200,205947687,378,380,380,378,12000
|
|
20230822,150100,201404240,380,380,380,380,500
|
|
20230822,150000,201214240,380,381,381,380,2
|
|
20230822,145900,201213479,380,380,380,380,900
|
|
20230822,145800,200871479,379,379,379,379,10
|
|
20230822,145700,200867689,379,379,379,379,0
|
|
20230822,145600,200867689,379,379,379,379,0
|
|
20230822,145500,200867689,379,380,380,379,7000
|
|
20230822,145400,198207738,380,380,380,380,0
|
|
20230822,145300,198207738,380,381,381,380,1154
|
|
20230822,145200,197769122,381,381,381,381,4537
|
|
20230822,145100,196040525,381,381,381,381,1122
|
|
20230822,145000,195613043,381,381,381,381,1
|
|
20230822,144900,195612662,382,382,382,382,14
|
|
20230822,144800,195607314,382,382,382,382,61
|
|
20230822,144700,195584012,382,382,382,382,0
|
|
20230822,144600,195584012,382,382,382,382,0
|
|
20230822,144500,195584012,382,381,382,381,1001
|
|
20230822,144400,195202630,381,381,381,381,0
|
|
20230822,144300,195202630,381,381,381,381,1
|
|
20230822,144200,195202249,380,380,380,380,0
|
|
20230822,144100,195202249,380,381,381,380,1749
|
|
20230822,144000,194536308,381,381,381,381,10
|
|
20230822,143900,194532498,380,380,380,380,0
|
|
20230822,143800,194532498,380,380,380,380,0
|
|
20230822,143700,194532498,380,380,380,380,0
|
|
20230822,143600,194532498,380,380,380,380,195
|
|
20230822,143500,194458398,379,379,379,379,284
|
|
20230822,143400,194350762,380,380,380,380,0
|
|
20230822,143300,194350762,380,380,380,380,0
|
|
20230822,143200,194350762,380,380,380,380,0
|
|
20230822,143100,194350762,380,380,380,380,133
|
|
20230822,143000,194300222,380,380,380,380,101
|
|
20230822,142900,194261842,380,380,380,380,1160
|
|
20230822,142800,193821042,379,379,379,379,0
|
|
20230822,142700,193821042,379,379,379,379,0
|
|
20230822,142600,193821042,379,379,379,379,90
|
|
20230822,142500,193786932,380,380,380,380,1
|
|
20230822,142400,193786552,380,380,380,380,15
|
|
20230822,142300,193780852,380,380,380,380,0
|
|
20230822,142200,193780852,380,380,380,380,0
|
|
20230822,142100,193780852,380,380,380,379,8998
|
|
20230822,142000,190362611,380,380,380,380,0
|
|
20230822,141900,190362611,380,380,380,380,2507
|
|
20230822,141800,189409951,380,380,380,380,2
|
|
20230822,141700,189409191,380,380,380,380,0
|
|
20230822,141600,189409191,380,380,380,380,1315
|
|
20230822,141500,188909491,380,380,380,380,52
|
|
20230822,141400,188889731,380,380,380,380,50
|
|
20230822,141300,188870731,380,380,380,380,0
|
|
20230822,141200,188870731,380,380,380,380,1
|
|
20230822,141100,188870351,380,380,380,380,2
|
|
20230822,141000,188869591,378,378,378,378,7200
|
|
20230822,140900,186147991,378,378,378,378,60
|
|
20230822,140800,186125311,377,380,380,377,50230
|
|
20230822,140700,167145222,381,381,381,381,3163
|
|
20230822,140600,165940119,382,382,382,382,0
|
|
20230822,140500,165940119,382,382,382,382,0
|
|
20230822,140400,165940119,382,382,382,382,0
|
|
20230822,140300,165940119,382,382,382,382,0
|
|
20230822,140200,165940119,382,382,382,382,0
|
|
20230822,140100,165940119,382,382,382,382,0
|
|
20230822,140000,165940119,382,382,382,382,4
|
|
20230822,135900,165938591,381,381,381,381,1
|
|
20230822,135800,165938210,381,381,381,381,0
|
|
20230822,135700,165938210,381,381,381,381,91
|
|
20230822,135600,165903539,380,380,380,380,1500
|
|
20230822,135500,165333539,381,381,381,381,30
|
|
20230822,135400,165322109,381,381,381,381,1760
|
|
20230822,135300,164651549,381,381,381,381,40
|
|
20230822,135200,164636309,381,381,381,381,0
|
|
20230822,135100,164636309,381,381,381,381,0
|
|
20230822,135000,164636309,381,380,381,380,14417
|
|
20230822,134900,159157845,380,380,380,380,6900
|
|
20230822,134800,156535845,381,381,381,381,112
|
|
20230822,134700,156493173,381,381,381,381,688
|
|
20230822,134600,156231045,380,380,380,380,0
|
|
20230822,134500,156231045,380,380,380,380,0
|
|
20230822,134400,156231045,380,380,380,380,0
|
|
20230822,134300,156231045,380,381,381,380,485
|
|
20230822,134200,156046644,381,381,381,381,252
|
|
20230822,134100,155950632,381,381,381,381,26
|
|
20230822,134000,155940726,380,381,381,380,62279
|
|
20230822,133900,132231988,381,381,381,381,2000
|
|
20230822,133800,131469988,382,382,382,382,5
|
|
20230822,133700,131468078,382,382,382,382,213
|
|
20230822,133600,131386712,382,382,382,381,6006
|
|
20230822,133500,129092423,383,383,383,383,17
|
|
20230822,133400,129085912,383,383,383,383,10
|
|
20230822,133300,129082082,383,383,383,383,22
|
|
20230822,133200,129073656,383,383,383,383,0
|
|
20230822,133100,129073656,383,383,383,383,10
|
|
20230822,133000,129069826,383,383,383,383,0
|
|
20230822,132900,129069826,383,383,383,383,1000
|
|
20230822,132800,128686826,383,383,383,383,0
|
|
20230822,132700,128686826,383,383,383,383,0
|
|
20230822,132600,128686826,383,383,383,383,500
|
|
20230822,132500,128495326,383,382,383,382,800
|
|
20230822,132400,128189226,382,382,382,382,0
|
|
20230822,132300,128189226,382,382,382,382,1500
|
|
20230822,132200,127616226,382,383,383,382,1902
|
|
20230822,132100,126889661,383,383,383,383,6
|
|
20230822,132000,126887363,383,383,383,382,1319
|
|
20230822,131900,126382485,383,383,383,383,0
|
|
20230822,131800,126382485,383,383,383,383,0
|
|
20230822,131700,126382485,383,383,383,383,22
|
|
20230822,131600,126374059,383,383,383,383,148
|
|
20230822,131500,126317375,383,383,383,383,1213
|
|
20230822,131400,125852796,383,383,383,383,700
|
|
20230822,131300,125584696,383,383,383,383,158
|
|
20230822,131200,125524182,383,381,383,381,7049
|
|
20230822,131100,122824425,381,382,382,381,16993
|
|
20230822,131000,116333108,382,382,382,382,0
|
|
20230822,130900,116333108,382,382,382,382,0
|
|
20230822,130800,116333108,382,382,382,382,1400
|
|
20230822,130700,115798308,382,382,382,382,0
|
|
20230822,130600,115798308,382,382,382,382,0
|
|
20230822,130500,115798308,382,382,382,382,0
|
|
20230822,130400,115798308,382,383,383,382,5133
|
|
20230822,130300,113835641,383,383,383,383,0
|
|
20230822,130200,113835641,383,385,385,383,1823
|
|
20230822,130100,113136021,385,385,385,385,1778
|
|
20230822,130000,112451491,385,385,385,385,10
|
|
20230822,125900,112447641,385,384,385,384,10005
|
|
20230822,125800,108596201,384,384,384,384,8
|
|
20230822,125700,108593129,384,384,384,384,0
|
|
20230822,125600,108593129,384,383,384,383,3637
|
|
20230822,125500,107200046,383,383,383,383,0
|
|
20230822,125400,107200046,383,383,383,383,0
|
|
20230822,125300,107200046,383,383,383,383,4953
|
|
20230822,125200,105303047,383,384,384,383,101
|
|
20230822,125100,105264264,384,384,384,384,204
|
|
20230822,125000,105185928,384,384,384,384,43
|
|
20230822,124900,105169416,383,383,383,383,153
|
|
20230822,124800,105110817,383,383,383,383,136
|
|
20230822,124700,105058729,383,383,383,383,5232
|
|
20230822,124600,103054873,383,384,384,383,2614
|
|
20230822,124500,102051098,384,384,384,384,27
|
|
20230822,124400,102040730,383,383,383,383,0
|
|
20230822,124300,102040730,383,383,383,383,1
|
|
20230822,124200,102040347,382,383,383,382,3842
|
|
20230822,124100,100570983,383,383,383,383,3
|
|
20230822,124000,100569834,384,384,384,384,2524
|
|
20230822,123900,99600618,384,384,384,384,1000
|
|
20230822,123800,99216618,383,383,383,383,0
|
|
20230822,123700,99216618,383,383,383,383,0
|
|
20230822,123600,99216618,383,383,383,383,0
|
|
20230822,123500,99216618,383,383,383,383,3343
|
|
20230822,123400,97936249,383,383,383,383,0
|
|
20230822,123300,97936249,383,383,383,382,9455
|
|
20230822,123200,94316153,383,383,383,383,1
|
|
20230822,123100,94315770,384,384,384,384,0
|
|
20230822,123000,94315770,384,384,384,384,1
|
|
20230822,122900,94315386,383,383,383,383,0
|
|
20230822,122800,94315386,383,384,384,383,2
|
|
20230822,122700,94314619,384,384,384,384,1
|
|
20230822,122600,94314235,384,384,384,384,0
|
|
20230822,122500,94314235,384,384,384,384,200
|
|
20230822,122400,94237435,384,384,384,384,0
|
|
20230822,122300,94237435,384,384,384,384,400
|
|
20230822,122200,94083835,384,384,384,384,0
|
|
20230822,122100,94083835,384,384,384,384,3362
|
|
20230822,122000,92792827,384,384,384,384,200
|
|
20230822,121900,92716027,384,384,384,384,1
|
|
20230822,121800,92715643,384,384,384,384,0
|
|
20230822,121700,92715643,384,384,384,384,0
|
|
20230822,121600,92715643,384,384,384,384,3101
|
|
20230822,121500,91524859,384,384,384,384,0
|
|
20230822,121400,91524859,384,384,384,384,0
|
|
20230822,121300,91524859,384,384,384,384,0
|
|
20230822,121200,91524859,384,384,384,384,1
|
|
20230822,121100,91524475,384,384,384,384,1
|
|
20230822,121000,91524091,384,385,385,384,128
|
|
20230822,120900,91474913,385,385,385,384,120
|
|
20230822,120800,91428714,385,385,385,385,10
|
|
20230822,120700,91424864,384,384,384,384,0
|
|
20230822,120600,91424864,384,384,384,384,1
|
|
20230822,120500,91424480,384,384,384,384,1
|
|
20230822,120400,91424096,385,385,385,385,10
|
|
20230822,120300,91420246,384,384,384,384,2589
|
|
20230822,120200,90426070,385,385,385,385,6
|
|
20230822,120100,90423760,384,384,384,384,0
|
|
20230822,120000,90423760,384,384,384,384,2
|
|
20230822,115900,90422992,385,385,385,385,1
|
|
20230822,115800,90422607,384,384,384,384,0
|
|
20230822,115700,90422607,384,384,384,384,0
|
|
20230822,115600,90422607,384,384,384,384,0
|
|
20230822,115500,90422607,384,384,384,384,1804
|
|
20230822,115400,89729871,385,385,385,385,0
|
|
20230822,115300,89729871,385,385,385,385,0
|
|
20230822,115200,89729871,385,385,385,385,2020
|
|
20230822,115100,88952171,385,385,385,385,0
|
|
20230822,115000,88952171,385,385,385,385,0
|
|
20230822,114900,88952171,385,385,385,385,130
|
|
20230822,114800,88902121,384,384,384,384,1
|
|
20230822,114700,88901737,384,384,384,384,3080
|
|
20230822,114600,87719017,385,385,385,385,399
|
|
20230822,114500,87565402,385,386,386,385,1312
|
|
20230822,114400,87060071,386,386,386,386,0
|
|
20230822,114300,87060071,386,386,386,386,2
|
|
20230822,114200,87059299,386,386,386,386,1031
|
|
20230822,114100,86661333,387,386,387,386,3000
|
|
20230822,114000,85501203,387,387,387,386,1921
|
|
20230822,113900,84757777,387,387,387,386,2229
|
|
20230822,113800,83895155,387,387,387,387,60
|
|
20230822,113700,83871935,387,387,387,387,781
|
|
20230822,113600,83569688,387,387,387,387,16
|
|
20230822,113500,83563496,387,387,387,387,0
|
|
20230822,113400,83563496,387,387,387,387,10
|
|
20230822,113300,83559626,387,387,387,387,0
|
|
20230822,113200,83559626,387,387,387,387,26
|
|
20230822,113100,83549564,387,386,387,386,124
|
|
20230822,113000,83501578,387,387,387,387,0
|
|
20230822,112900,83501578,387,386,387,386,7
|
|
20230822,112800,83498875,386,387,387,386,362
|
|
20230822,112700,83358782,386,386,386,386,2000
|
|
20230822,112600,82586782,386,386,386,386,0
|
|
20230822,112500,82586782,386,386,386,386,0
|
|
20230822,112400,82586782,386,386,386,386,0
|
|
20230822,112300,82586782,386,385,386,385,4169
|
|
20230822,112200,80981058,385,385,385,385,3815
|
|
20230822,112100,79512283,385,385,385,385,0
|
|
20230822,112000,79512283,385,385,385,385,113
|
|
20230822,111900,79468778,385,385,385,385,0
|
|
20230822,111800,79468778,385,385,385,385,882
|
|
20230822,111700,79129208,386,386,386,386,0
|
|
20230822,111600,79129208,386,385,386,385,102
|
|
20230822,111500,79089937,385,385,385,385,375
|
|
20230822,111400,78945562,385,385,385,385,0
|
|
20230822,111300,78945562,385,385,385,385,1
|
|
20230822,111200,78945177,385,385,385,385,200
|
|
20230822,111100,78868177,385,385,385,385,2002
|
|
20230822,111000,78097407,385,385,385,385,0
|
|
20230822,110900,78097407,385,385,385,385,1000
|
|
20230822,110800,77712407,385,385,385,385,2000
|
|
20230822,110700,76942407,385,385,385,385,0
|
|
20230822,110600,76942407,385,385,385,385,222
|
|
20230822,110500,76856937,385,385,385,385,4
|
|
20230822,110400,76855397,385,385,385,385,0
|
|
20230822,110300,76855397,385,385,385,385,1
|
|
20230822,110200,76855012,386,386,386,386,1000
|
|
20230822,110100,76469012,385,385,385,385,0
|
|
20230822,110000,76469012,385,386,386,385,3843
|
|
20230822,105900,74989452,386,386,386,386,0
|
|
20230822,105800,74989452,386,386,386,386,535
|
|
20230822,105700,74782942,386,386,386,386,52
|
|
20230822,105600,74762870,386,386,386,386,72
|
|
20230822,105500,74735078,386,386,386,386,100
|
|
20230822,105400,74696478,386,386,386,386,0
|
|
20230822,105300,74696478,386,387,387,386,2405
|
|
20230822,105200,73768145,387,387,387,387,0
|
|
20230822,105100,73768145,387,387,387,387,10
|
|
20230822,105000,73764275,387,387,387,387,0
|
|
20230822,104900,73764275,387,387,387,387,0
|
|
20230822,104800,73764275,387,387,387,387,0
|
|
20230822,104700,73764275,387,387,387,387,50
|
|
20230822,104600,73744925,387,387,387,387,3003
|
|
20230822,104500,72582764,386,387,387,386,1502
|
|
20230822,104400,72001492,387,387,387,387,0
|
|
20230822,104300,72001492,387,387,387,387,10
|
|
20230822,104200,71997622,387,387,387,387,0
|
|
20230822,104100,71997622,387,387,387,386,3262
|
|
20230822,104000,70735229,386,386,386,386,1
|
|
20230822,103900,70734843,386,386,386,386,100
|
|
20230822,103800,70696243,386,386,386,386,0
|
|
20230822,103700,70696243,386,386,386,386,0
|
|
20230822,103600,70696243,386,386,386,386,0
|
|
20230822,103500,70696243,386,386,386,386,2
|
|
20230822,103400,70695471,386,386,386,386,3432
|
|
20230822,103300,69370719,386,387,387,386,3
|
|
20230822,103200,69369560,386,387,387,386,2
|
|
20230822,103100,69368787,386,386,386,386,101
|
|
20230822,103000,69329801,386,386,386,386,1
|
|
20230822,102900,69329415,387,387,387,387,0
|
|
20230822,102800,69329415,387,387,387,387,100
|
|
20230822,102700,69290715,387,387,387,387,0
|
|
20230822,102600,69290715,387,387,387,387,1
|
|
20230822,102500,69290328,386,386,386,386,0
|
|
20230822,102400,69290328,386,386,386,386,1
|
|
20230822,102300,69289942,387,387,387,387,1305
|
|
20230822,102200,68784907,387,387,387,387,1300
|
|
20230822,102100,68281807,386,386,386,386,0
|
|
20230822,102000,68281807,386,386,387,386,3212
|
|
20230822,101900,67041974,387,387,387,387,1
|
|
20230822,101800,67041587,386,386,386,386,0
|
|
20230822,101700,67041587,386,386,386,386,0
|
|
20230822,101600,67041587,386,386,386,386,200
|
|
20230822,101500,66964387,386,386,386,386,0
|
|
20230822,101400,66964387,386,386,386,386,115
|
|
20230822,101300,66919997,386,386,386,386,6
|
|
20230822,101200,66917681,386,386,386,386,10
|
|
20230822,101100,66913821,385,385,385,385,0
|
|
20230822,101000,66913821,385,386,386,385,1306
|
|
20230822,100900,66411005,386,386,386,386,5498
|
|
20230822,100800,64288777,386,385,386,385,5871
|
|
20230822,100700,62022651,386,386,386,386,20
|
|
20230822,100600,62014931,386,386,386,386,0
|
|
20230822,100500,62014931,386,386,386,386,1
|
|
20230822,100400,62014545,384,384,384,384,0
|
|
20230822,100300,62014545,384,384,384,384,0
|
|
20230822,100200,62014545,384,385,385,384,965
|
|
20230822,100100,61643220,385,385,385,385,455
|
|
20230822,100000,61468045,386,386,386,386,0
|
|
20230822,095900,61468045,386,386,386,386,10
|
|
20230822,095800,61464185,384,386,386,384,6001
|
|
20230822,095700,59155559,386,386,386,386,1040
|
|
20230822,095600,58754119,386,386,386,386,0
|
|
20230822,095500,58754119,386,387,387,386,34
|
|
20230822,095400,58740992,388,386,388,385,3101
|
|
20230822,095300,57546102,386,386,386,386,5393
|
|
20230822,095200,55464404,388,388,388,388,0
|
|
20230822,095100,55464404,388,388,388,388,1
|
|
20230822,095000,55464016,386,386,386,386,0
|
|
20230822,094900,55464016,386,387,388,386,3
|
|
20230822,094800,55462855,386,386,386,386,210
|
|
20230822,094700,55381795,387,386,387,386,1739
|
|
20230822,094600,54708876,386,386,386,386,49
|
|
20230822,094500,54689962,386,385,386,385,29
|
|
20230822,094400,54678771,387,387,387,387,1
|
|
20230822,094300,54678384,386,386,386,386,0
|
|
20230822,094200,54678384,386,386,386,386,0
|
|
20230822,094100,54678384,386,386,386,386,0
|
|
20230822,094000,54678384,386,387,387,385,891
|
|
20230822,093900,54335049,386,387,387,386,12
|
|
20230822,093800,54330406,387,387,387,387,202
|
|
20230822,093700,54252232,384,384,384,384,5950
|
|
20230822,093600,51967432,383,383,383,383,2009
|
|
20230822,093500,51197985,383,385,386,383,1406
|
|
20230822,093400,50659269,385,385,385,385,1
|
|
20230822,093300,50658884,384,385,387,384,2306
|
|
20230822,093200,49772146,385,385,385,384,2032
|
|
20230822,093100,48991786,385,385,385,385,3134
|
|
20230822,093000,47785196,385,384,385,383,398
|
|
20230822,092900,47632381,384,384,386,383,927
|
|
20230822,092800,47276870,384,385,385,383,1166
|
|
20230822,092700,46830167,385,385,385,385,0
|
|
20230822,092600,46830167,385,384,385,383,1641
|
|
20230822,092500,46201434,385,385,385,385,19
|
|
20230822,092400,46194119,385,385,385,385,628
|
|
20230822,092300,45952339,385,385,385,385,769
|
|
20230822,092200,45656274,385,385,385,385,1
|
|
20230822,092100,45655889,382,382,382,382,26701
|
|
20230822,092000,35456107,382,382,385,381,37887
|
|
20230822,091900,20976121,382,384,384,382,10674
|
|
20230822,091800,16888117,384,384,384,384,0
|
|
20230822,091700,16888117,384,385,385,384,2075
|
|
20230822,091600,16090259,385,386,386,385,127
|
|
20230822,091500,16041363,385,385,385,385,18
|
|
20230822,091400,16034433,385,385,385,385,3835
|
|
20230822,091300,14557958,385,385,385,385,418
|
|
20230822,091200,14397028,385,386,386,385,11629
|
|
20230822,091100,9914747,386,388,388,386,8199
|
|
20230822,091000,6741540,388,388,389,388,6223
|
|
20230822,090900,4326814,388,388,388,388,980
|
|
20230822,090800,3946574,388,389,389,388,346
|
|
20230822,090700,3812111,389,389,389,389,219
|
|
20230822,090600,3726920,389,389,389,389,229
|
|
20230822,090500,3637839,389,389,392,389,1330
|
|
20230822,090400,3120147,389,390,390,389,818
|
|
20230822,090300,2801645,390,390,390,390,355
|
|
20230822,090200,2663195,390,391,391,390,631
|
|
20230822,090100,2416974,391,391,391,391,2886
|
|
20230822,090000,1288548,388,388,388,388,3321
|