616 lines
26 KiB
CSV
616 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,191300,101490116,384,384,384,384,1367
|
|
20230824,191200,101490116,384,384,384,384,0
|
|
20230824,191100,101490116,384,384,384,384,0
|
|
20230824,191000,101490116,384,384,384,384,0
|
|
20230824,190900,101490116,384,384,384,384,0
|
|
20230824,190800,101490116,384,384,384,384,0
|
|
20230824,190700,101490116,384,384,384,384,0
|
|
20230824,190600,101490116,384,384,384,384,0
|
|
20230824,190500,101490116,384,384,384,384,0
|
|
20230824,190400,101490116,384,384,384,384,0
|
|
20230824,190300,101490116,384,384,384,384,0
|
|
20230824,190200,101490116,384,384,384,384,0
|
|
20230824,190100,101490116,384,384,384,384,0
|
|
20230824,190000,101490116,384,384,384,384,0
|
|
20230824,185900,101490116,384,384,384,384,0
|
|
20230824,185800,101490116,384,384,384,384,0
|
|
20230824,185700,101490116,384,384,384,384,0
|
|
20230824,185600,101490116,384,384,384,384,0
|
|
20230824,185500,101490116,384,384,384,384,0
|
|
20230824,185400,101490116,384,384,384,384,0
|
|
20230824,185300,101490116,384,384,384,384,0
|
|
20230824,185200,101490116,384,384,384,384,0
|
|
20230824,185100,101490116,384,384,384,384,0
|
|
20230824,185000,101490116,384,384,384,384,0
|
|
20230824,184900,101490116,384,384,384,384,0
|
|
20230824,184800,101490116,384,384,384,384,0
|
|
20230824,184700,101490116,384,384,384,384,0
|
|
20230824,184600,101490116,384,384,384,384,0
|
|
20230824,184500,101490116,384,384,384,384,0
|
|
20230824,184400,101490116,384,384,384,384,0
|
|
20230824,184300,101490116,384,384,384,384,1367
|
|
20230824,184200,101490116,384,384,384,384,0
|
|
20230824,184100,101490116,384,384,384,384,0
|
|
20230824,184000,101490116,384,384,384,384,0
|
|
20230824,183900,101490116,384,384,384,384,0
|
|
20230824,183800,101490116,384,384,384,384,0
|
|
20230824,183700,101490116,384,384,384,384,0
|
|
20230824,183600,101490116,384,384,384,384,0
|
|
20230824,183500,101490116,384,384,384,384,0
|
|
20230824,183400,101490116,384,384,384,384,0
|
|
20230824,183300,101490116,384,384,384,384,0
|
|
20230824,183200,101490116,384,384,384,384,0
|
|
20230824,183100,101490116,384,384,384,384,0
|
|
20230824,183000,101490116,384,384,384,384,0
|
|
20230824,182900,101490116,384,384,384,384,0
|
|
20230824,182800,101490116,384,384,384,384,0
|
|
20230824,182700,101490116,384,384,384,384,0
|
|
20230824,182600,101490116,384,384,384,384,0
|
|
20230824,182500,101490116,384,384,384,384,0
|
|
20230824,182400,101490116,384,384,384,384,0
|
|
20230824,182300,101490116,384,384,384,384,0
|
|
20230824,182200,101490116,384,384,384,384,0
|
|
20230824,182100,101490116,384,384,384,384,0
|
|
20230824,182000,101490116,384,384,384,384,0
|
|
20230824,181900,101490116,384,384,384,384,0
|
|
20230824,181800,101490116,384,384,384,384,0
|
|
20230824,181700,101490116,384,384,384,384,0
|
|
20230824,181600,101490116,384,384,384,384,0
|
|
20230824,181500,101490116,384,384,384,384,0
|
|
20230824,181400,101490116,384,384,384,384,0
|
|
20230824,181300,101490116,384,384,384,384,1367
|
|
20230824,181200,101490116,384,384,384,384,0
|
|
20230824,181100,101490116,384,384,384,384,0
|
|
20230824,181000,101490116,384,384,384,384,0
|
|
20230824,180900,101490116,384,384,384,384,0
|
|
20230824,180800,101490116,384,384,384,384,0
|
|
20230824,180700,101490116,384,384,384,384,0
|
|
20230824,180600,101490116,384,384,384,384,0
|
|
20230824,180500,101490116,384,384,384,384,0
|
|
20230824,180400,101490116,384,384,384,384,0
|
|
20230824,180300,101490116,384,384,384,384,0
|
|
20230824,180200,101490116,384,384,384,384,0
|
|
20230824,180100,101490116,384,384,384,384,0
|
|
20230824,180000,101490116,384,384,384,384,0
|
|
20230824,175900,101490116,384,384,384,384,0
|
|
20230824,175800,101490116,384,384,384,384,0
|
|
20230824,175700,101490116,384,384,384,384,0
|
|
20230824,175600,101490116,384,384,384,384,0
|
|
20230824,175500,101490116,384,384,384,384,0
|
|
20230824,175400,101490116,384,384,384,384,0
|
|
20230824,175300,101490116,384,384,384,384,0
|
|
20230824,175200,101490116,384,384,384,384,0
|
|
20230824,175100,101490116,384,384,384,384,0
|
|
20230824,175000,101490116,384,384,384,384,0
|
|
20230824,174900,101490116,384,384,384,384,0
|
|
20230824,174800,101490116,384,384,384,384,0
|
|
20230824,174700,101490116,384,384,384,384,0
|
|
20230824,174600,101490116,384,384,384,384,0
|
|
20230824,174500,101490116,384,384,384,384,0
|
|
20230824,174400,101490116,384,384,384,384,0
|
|
20230824,174300,101490116,384,384,384,384,1367
|
|
20230824,174200,101490116,384,384,384,384,0
|
|
20230824,174100,101490116,384,384,384,384,0
|
|
20230824,174000,101490116,384,384,384,384,0
|
|
20230824,173900,101490116,384,384,384,384,0
|
|
20230824,173800,101490116,384,384,384,384,0
|
|
20230824,173700,101490116,384,384,384,384,0
|
|
20230824,173600,101490116,384,384,384,384,0
|
|
20230824,173500,101490116,384,384,384,384,0
|
|
20230824,173400,101490116,384,384,384,384,0
|
|
20230824,173300,101490116,384,384,384,384,0
|
|
20230824,173200,101490116,384,384,384,384,0
|
|
20230824,173100,101490116,384,384,384,384,0
|
|
20230824,173000,101490116,384,384,384,384,0
|
|
20230824,172900,101490116,384,384,384,384,0
|
|
20230824,172800,101490116,384,384,384,384,0
|
|
20230824,172700,101490116,384,384,384,384,0
|
|
20230824,172600,101490116,384,384,384,384,0
|
|
20230824,172500,101490116,384,384,384,384,0
|
|
20230824,172400,101490116,384,384,384,384,0
|
|
20230824,172300,101490116,384,384,384,384,0
|
|
20230824,172200,101490116,384,384,384,384,0
|
|
20230824,172100,101490116,384,384,384,384,0
|
|
20230824,172000,101490116,384,384,384,384,0
|
|
20230824,171900,101490116,384,384,384,384,0
|
|
20230824,171800,101490116,384,384,384,384,0
|
|
20230824,171700,101490116,384,384,384,384,0
|
|
20230824,171600,101490116,384,384,384,384,0
|
|
20230824,171500,101490116,384,384,384,384,0
|
|
20230824,171400,101490116,384,384,384,384,0
|
|
20230824,171300,101490116,384,384,384,384,1367
|
|
20230824,171200,101490116,384,384,384,384,0
|
|
20230824,171100,101490116,384,384,384,384,0
|
|
20230824,171000,101490116,384,384,384,384,0
|
|
20230824,170900,101490116,384,384,384,384,0
|
|
20230824,170800,101490116,384,384,384,384,0
|
|
20230824,170700,101490116,384,384,384,384,0
|
|
20230824,170600,101490116,384,384,384,384,0
|
|
20230824,170500,101490116,384,384,384,384,0
|
|
20230824,170400,101490116,384,384,384,384,0
|
|
20230824,170300,101490116,384,384,384,384,0
|
|
20230824,170200,101490116,384,384,384,384,0
|
|
20230824,170100,101490116,384,384,384,384,0
|
|
20230824,170000,101490116,384,384,384,384,0
|
|
20230824,165900,101490116,384,384,384,384,0
|
|
20230824,165800,101490116,384,384,384,384,0
|
|
20230824,165700,101490116,384,384,384,384,0
|
|
20230824,165600,101490116,384,384,384,384,0
|
|
20230824,165500,101490116,384,384,384,384,0
|
|
20230824,165400,101490116,384,384,384,384,0
|
|
20230824,165300,101490116,384,384,384,384,0
|
|
20230824,165200,101490116,384,384,384,384,0
|
|
20230824,165100,101490116,384,384,384,384,0
|
|
20230824,165000,101490116,384,384,384,384,0
|
|
20230824,164900,101490116,384,384,384,384,0
|
|
20230824,164800,101490116,384,384,384,384,0
|
|
20230824,164700,101490116,384,384,384,384,0
|
|
20230824,164600,101490116,384,384,384,384,0
|
|
20230824,164500,101490116,384,384,384,384,0
|
|
20230824,164400,101490116,384,384,384,384,0
|
|
20230824,164300,101490116,384,384,384,384,1367
|
|
20230824,164200,101490116,384,384,384,384,0
|
|
20230824,164100,101490116,384,384,384,384,0
|
|
20230824,164000,101490116,384,384,384,384,0
|
|
20230824,163900,101490116,384,384,384,384,0
|
|
20230824,163800,101490116,384,384,384,384,0
|
|
20230824,163700,101490116,384,384,384,384,0
|
|
20230824,163600,101490116,384,384,384,384,0
|
|
20230824,163500,101490116,384,384,384,384,0
|
|
20230824,163400,101490116,384,384,384,384,0
|
|
20230824,163300,101490116,384,384,384,384,0
|
|
20230824,163200,101490116,384,384,384,384,0
|
|
20230824,163100,101490116,384,384,384,384,0
|
|
20230824,163000,101490116,384,384,384,384,0
|
|
20230824,162900,101490116,384,384,384,384,0
|
|
20230824,162800,101490116,384,384,384,384,0
|
|
20230824,162700,101490116,384,384,384,384,0
|
|
20230824,162600,101490116,384,384,384,384,0
|
|
20230824,162500,101490116,384,384,384,384,0
|
|
20230824,162400,101490116,384,384,384,384,0
|
|
20230824,162300,101490116,384,384,384,384,0
|
|
20230824,162200,101490116,384,384,384,384,0
|
|
20230824,162100,101490116,384,384,384,384,0
|
|
20230824,162000,101490116,384,384,384,384,0
|
|
20230824,161900,101490116,384,384,384,384,0
|
|
20230824,161800,101490116,384,384,384,384,0
|
|
20230824,161700,101490116,384,384,384,384,0
|
|
20230824,161600,101490116,384,384,384,384,0
|
|
20230824,161500,101490116,384,384,384,384,0
|
|
20230824,161400,101490116,384,384,384,384,0
|
|
20230824,161300,101490116,384,384,384,384,1367
|
|
20230824,161200,101490116,384,384,384,384,0
|
|
20230824,161100,101490116,384,384,384,384,0
|
|
20230824,161000,101490116,384,384,384,384,0
|
|
20230824,160900,101490116,384,384,384,384,0
|
|
20230824,160800,101490116,384,384,384,384,0
|
|
20230824,160700,101490116,384,384,384,384,0
|
|
20230824,160600,101490116,384,384,384,384,0
|
|
20230824,160500,101490116,384,384,384,384,0
|
|
20230824,160400,101490116,384,384,384,384,0
|
|
20230824,160300,101490116,384,384,384,384,0
|
|
20230824,160200,101490116,384,384,384,384,0
|
|
20230824,160100,101490116,384,384,384,384,0
|
|
20230824,160000,101490116,384,384,384,384,0
|
|
20230824,155900,101490116,384,384,384,384,0
|
|
20230824,155800,101490116,384,384,384,384,0
|
|
20230824,155700,101490116,384,384,384,384,0
|
|
20230824,155600,101490116,384,384,384,384,0
|
|
20230824,155500,101490116,384,384,384,384,0
|
|
20230824,155400,101490116,384,384,384,384,0
|
|
20230824,155300,101490116,384,384,384,384,0
|
|
20230824,155200,101490116,384,384,384,384,0
|
|
20230824,155100,101490116,384,384,384,384,0
|
|
20230824,155000,101490116,384,384,384,384,0
|
|
20230824,154900,101490116,384,384,384,384,0
|
|
20230824,154800,101490116,384,384,384,384,0
|
|
20230824,154700,101490116,384,384,384,384,0
|
|
20230824,154600,101490116,384,384,384,384,0
|
|
20230824,154500,101490116,384,384,384,384,0
|
|
20230824,154400,101490116,384,384,384,384,0
|
|
20230824,154300,101490116,384,384,384,384,1367
|
|
20230824,154200,101490116,384,384,384,384,0
|
|
20230824,154100,101490116,384,384,384,384,0
|
|
20230824,154000,101490116,384,384,384,384,0
|
|
20230824,153900,101490116,384,384,384,384,0
|
|
20230824,153800,101490116,384,384,384,384,0
|
|
20230824,153700,101490116,384,384,384,384,0
|
|
20230824,153600,101490116,384,384,384,384,0
|
|
20230824,153500,101490116,384,384,384,384,0
|
|
20230824,153400,101490116,384,384,384,384,0
|
|
20230824,153300,101490116,384,384,384,384,0
|
|
20230824,153200,101490116,384,384,384,384,0
|
|
20230824,153100,101490116,384,384,384,384,0
|
|
20230824,153000,101490116,384,384,384,384,1367
|
|
20230824,152900,100965188,384,384,384,384,0
|
|
20230824,152800,100965188,384,384,384,384,0
|
|
20230824,152700,100965188,384,384,384,384,0
|
|
20230824,152600,100965188,384,384,384,384,0
|
|
20230824,152500,100965188,384,384,384,384,0
|
|
20230824,152400,100965188,384,384,384,384,0
|
|
20230824,152300,100965188,384,384,384,384,0
|
|
20230824,152200,100965188,384,384,384,384,0
|
|
20230824,152100,100965188,384,384,384,384,0
|
|
20230824,152000,100965188,384,384,384,384,0
|
|
20230824,151900,100965188,384,384,384,384,107
|
|
20230824,151800,100924100,383,384,384,383,8
|
|
20230824,151700,100921035,384,384,384,384,0
|
|
20230824,151600,100921035,384,384,384,384,15
|
|
20230824,151500,100915275,383,383,383,383,4
|
|
20230824,151400,100913743,384,384,384,384,1
|
|
20230824,151300,100913359,383,383,383,383,734
|
|
20230824,151200,100632237,384,384,384,384,1
|
|
20230824,151100,100631853,383,383,383,383,183
|
|
20230824,151000,100561764,383,383,383,383,300
|
|
20230824,150900,100446864,383,383,383,383,0
|
|
20230824,150800,100446864,383,383,383,383,0
|
|
20230824,150700,100446864,383,383,383,383,0
|
|
20230824,150600,100446864,383,383,383,383,0
|
|
20230824,150500,100446864,383,383,383,383,3000
|
|
20230824,150400,99297864,383,383,383,383,1
|
|
20230824,150300,99297481,382,382,382,382,0
|
|
20230824,150200,99297481,382,382,382,382,0
|
|
20230824,150100,99297481,382,382,382,382,1
|
|
20230824,150000,99297099,383,383,383,383,180
|
|
20230824,145900,99228159,383,383,383,383,0
|
|
20230824,145800,99228159,383,383,383,383,0
|
|
20230824,145700,99228159,383,383,383,383,0
|
|
20230824,145600,99228159,383,383,383,383,960
|
|
20230824,145500,98860479,383,383,383,383,6470
|
|
20230824,145400,96382469,382,382,382,382,2850
|
|
20230824,145300,95293769,383,383,383,383,65
|
|
20230824,145200,95268874,383,383,383,383,1074
|
|
20230824,145100,94857532,383,383,383,383,0
|
|
20230824,145000,94857532,383,383,383,383,0
|
|
20230824,144900,94857532,383,383,383,383,0
|
|
20230824,144800,94857532,383,383,383,383,0
|
|
20230824,144700,94857532,383,383,383,383,0
|
|
20230824,144600,94857532,383,382,383,382,7
|
|
20230824,144500,94854856,382,382,382,382,0
|
|
20230824,144400,94854856,382,382,382,382,0
|
|
20230824,144300,94854856,382,382,382,382,0
|
|
20230824,144200,94854856,382,382,382,382,0
|
|
20230824,144100,94854856,382,382,382,382,0
|
|
20230824,144000,94854856,382,382,382,382,0
|
|
20230824,143900,94854856,382,382,382,382,0
|
|
20230824,143800,94854856,382,382,382,382,0
|
|
20230824,143700,94854856,382,382,382,382,4285
|
|
20230824,143600,93217986,382,382,382,382,814
|
|
20230824,143500,92907038,383,383,383,383,0
|
|
20230824,143400,92907038,383,383,383,383,0
|
|
20230824,143300,92907038,383,383,383,383,0
|
|
20230824,143200,92907038,383,383,383,383,2500
|
|
20230824,143100,91949538,384,384,384,384,0
|
|
20230824,143000,91949538,384,384,384,384,50
|
|
20230824,142900,91930338,384,384,384,384,0
|
|
20230824,142800,91930338,384,384,384,384,1622
|
|
20230824,142700,91307490,384,384,384,384,0
|
|
20230824,142600,91307490,384,383,384,383,2001
|
|
20230824,142500,90540106,383,383,383,383,0
|
|
20230824,142400,90540106,383,383,383,383,0
|
|
20230824,142300,90540106,383,383,383,383,0
|
|
20230824,142200,90540106,383,383,383,383,896
|
|
20230824,142100,90196938,383,383,383,383,81
|
|
20230824,142000,90165915,383,383,383,383,0
|
|
20230824,141900,90165915,383,383,383,383,0
|
|
20230824,141800,90165915,383,383,383,383,0
|
|
20230824,141700,90165915,383,383,383,383,0
|
|
20230824,141600,90165915,383,383,383,383,0
|
|
20230824,141500,90165915,383,383,384,383,3091
|
|
20230824,141400,88982061,383,383,383,383,0
|
|
20230824,141300,88982061,383,383,383,383,10000
|
|
20230824,141200,85152061,384,384,384,384,0
|
|
20230824,141100,85152061,384,384,384,384,0
|
|
20230824,141000,85152061,384,384,384,384,0
|
|
20230824,140900,85152061,384,384,384,384,0
|
|
20230824,140800,85152061,384,384,384,384,0
|
|
20230824,140700,85152061,384,384,384,384,100
|
|
20230824,140600,85113661,384,384,384,384,50
|
|
20230824,140500,85094461,385,385,385,385,0
|
|
20230824,140400,85094461,385,385,385,385,0
|
|
20230824,140300,85094461,385,385,385,385,0
|
|
20230824,140200,85094461,385,385,385,385,0
|
|
20230824,140100,85094461,385,385,385,385,0
|
|
20230824,140000,85094461,385,384,385,384,640
|
|
20230824,135900,84848698,385,385,385,385,25
|
|
20230824,135800,84839073,385,385,385,383,185
|
|
20230824,135700,84768214,385,385,385,385,87
|
|
20230824,135600,84734719,383,384,384,383,553
|
|
20230824,135500,84522795,385,385,385,385,1
|
|
20230824,135400,84522410,384,384,384,384,0
|
|
20230824,135300,84522410,384,384,384,384,0
|
|
20230824,135200,84522410,384,384,384,384,0
|
|
20230824,135100,84522410,384,384,384,384,0
|
|
20230824,135000,84522410,384,384,384,384,300
|
|
20230824,134900,84407210,384,384,384,384,0
|
|
20230824,134800,84407210,384,384,384,384,167
|
|
20230824,134700,84343082,384,384,384,384,0
|
|
20230824,134600,84343082,384,384,384,384,70
|
|
20230824,134500,84316202,384,384,384,384,0
|
|
20230824,134400,84316202,384,384,384,384,1000
|
|
20230824,134300,83932202,384,386,386,384,8700
|
|
20230824,134200,80587806,386,386,386,386,700
|
|
20230824,134100,80317606,386,386,386,386,0
|
|
20230824,134000,80317606,386,386,386,386,1000
|
|
20230824,133900,79931606,387,387,387,387,300
|
|
20230824,133800,79815506,387,386,387,386,1003
|
|
20230824,133700,79427348,385,385,385,385,3
|
|
20230824,133600,79426193,386,386,386,386,0
|
|
20230824,133500,79426193,386,386,386,386,250
|
|
20230824,133400,79329693,386,386,386,386,35
|
|
20230824,133300,79316183,386,386,386,386,700
|
|
20230824,133200,79045983,386,386,386,386,0
|
|
20230824,133100,79045983,386,386,386,386,11
|
|
20230824,133000,79041737,387,387,387,387,0
|
|
20230824,132900,79041737,387,387,387,387,0
|
|
20230824,132800,79041737,387,387,387,387,0
|
|
20230824,132700,79041737,387,387,387,387,100
|
|
20230824,132600,79003037,387,387,387,387,0
|
|
20230824,132500,79003037,387,387,387,387,30
|
|
20230824,132400,78991427,387,387,387,387,0
|
|
20230824,132300,78991427,387,386,387,386,13
|
|
20230824,132200,78986408,384,385,385,384,634
|
|
20230824,132100,78742319,387,387,387,387,0
|
|
20230824,132000,78742319,387,387,387,387,0
|
|
20230824,131900,78742319,387,387,387,387,0
|
|
20230824,131800,78742319,387,387,387,387,2
|
|
20230824,131700,78741545,386,386,386,386,0
|
|
20230824,131600,78741545,386,386,386,386,1439
|
|
20230824,131500,78186091,385,385,386,385,406
|
|
20230824,131400,78029776,385,385,385,385,0
|
|
20230824,131300,78029776,385,385,385,385,0
|
|
20230824,131200,78029776,385,385,385,385,2634
|
|
20230824,131100,77015686,386,386,386,386,5180
|
|
20230824,131000,75016206,387,387,387,387,0
|
|
20230824,130900,75016206,387,387,387,387,0
|
|
20230824,130800,75016206,387,387,387,387,0
|
|
20230824,130700,75016206,387,387,387,387,0
|
|
20230824,130600,75016206,387,387,387,387,0
|
|
20230824,130500,75016206,387,387,387,387,189
|
|
20230824,130400,74943063,387,387,387,387,2248
|
|
20230824,130300,74073087,387,387,387,387,323
|
|
20230824,130200,73948086,387,387,387,387,577
|
|
20230824,130100,73724787,387,387,387,387,100
|
|
20230824,130000,73686087,388,388,389,387,13713
|
|
20230824,125900,68365459,388,387,388,387,1396
|
|
20230824,125800,67824871,387,386,387,386,513
|
|
20230824,125700,67626852,386,386,386,386,4319
|
|
20230824,125600,65959718,386,386,386,386,0
|
|
20230824,125500,65959718,386,386,386,386,1
|
|
20230824,125400,65959332,386,385,386,385,692
|
|
20230824,125300,65692911,385,385,385,385,0
|
|
20230824,125200,65692911,385,385,385,385,4
|
|
20230824,125100,65691371,385,385,385,385,0
|
|
20230824,125000,65691371,385,385,385,384,8434
|
|
20230824,124900,62445222,385,385,385,385,13
|
|
20230824,124800,62440217,384,384,384,384,1096
|
|
20230824,124700,62019353,385,385,385,385,301
|
|
20230824,124600,61903468,385,385,385,385,102
|
|
20230824,124500,61864198,385,382,385,382,19868
|
|
20230824,124400,54254569,382,382,382,382,0
|
|
20230824,124300,54254569,382,382,382,382,0
|
|
20230824,124200,54254569,382,382,382,382,0
|
|
20230824,124100,54254569,382,382,382,382,0
|
|
20230824,124000,54254569,382,382,382,382,4037
|
|
20230824,123900,52712435,382,382,382,382,112
|
|
20230824,123800,52669651,382,382,382,382,1
|
|
20230824,123700,52669269,382,383,383,382,73
|
|
20230824,123600,52641312,383,383,383,383,0
|
|
20230824,123500,52641312,383,383,383,383,2002
|
|
20230824,123400,51874546,383,382,383,382,2101
|
|
20230824,123300,51069864,383,383,383,383,0
|
|
20230824,123200,51069864,383,382,383,382,200
|
|
20230824,123100,50993364,382,382,382,382,0
|
|
20230824,123000,50993364,382,382,382,382,1
|
|
20230824,122900,50992982,382,382,382,382,1
|
|
20230824,122800,50992600,383,383,383,383,0
|
|
20230824,122700,50992600,383,383,383,383,10963
|
|
20230824,122600,46793771,383,383,383,383,1
|
|
20230824,122500,46793388,384,384,384,384,0
|
|
20230824,122400,46793388,384,384,384,384,0
|
|
20230824,122300,46793388,384,383,384,383,4958
|
|
20230824,122200,44894473,383,383,383,383,1
|
|
20230824,122100,44894090,383,383,383,382,122
|
|
20230824,122000,44847467,383,383,383,383,0
|
|
20230824,121900,44847467,383,383,383,383,1
|
|
20230824,121800,44847084,382,383,383,382,264
|
|
20230824,121700,44746202,382,383,383,382,18
|
|
20230824,121600,44739316,383,383,383,383,0
|
|
20230824,121500,44739316,383,383,383,383,0
|
|
20230824,121400,44739316,383,383,383,383,0
|
|
20230824,121300,44739316,383,383,383,383,20
|
|
20230824,121200,44731656,383,383,383,383,21
|
|
20230824,121100,44723613,383,383,383,383,0
|
|
20230824,121000,44723613,383,383,383,383,0
|
|
20230824,120900,44723613,383,383,383,383,1
|
|
20230824,120800,44723230,382,382,382,382,2001
|
|
20230824,120700,43958848,382,382,382,382,15
|
|
20230824,120600,43953118,382,382,382,382,2
|
|
20230824,120500,43952354,380,380,380,380,0
|
|
20230824,120400,43952354,380,380,380,380,0
|
|
20230824,120300,43952354,380,382,382,380,7492
|
|
20230824,120200,41100514,383,383,383,383,0
|
|
20230824,120100,41100514,383,383,383,383,912
|
|
20230824,120000,40751218,382,383,383,382,102
|
|
20230824,115900,40712153,383,383,383,383,100
|
|
20230824,115800,40673853,383,383,383,383,100
|
|
20230824,115700,40635553,383,383,383,383,800
|
|
20230824,115600,40329153,383,383,383,383,0
|
|
20230824,115500,40329153,383,383,383,383,0
|
|
20230824,115400,40329153,383,383,383,383,0
|
|
20230824,115300,40329153,383,383,383,383,0
|
|
20230824,115200,40329153,383,383,383,383,0
|
|
20230824,115100,40329153,383,383,383,383,0
|
|
20230824,115000,40329153,383,383,383,383,0
|
|
20230824,114900,40329153,383,383,383,383,1000
|
|
20230824,114800,39946153,383,383,383,383,1
|
|
20230824,114700,39945770,383,383,383,383,0
|
|
20230824,114600,39945770,383,383,383,383,0
|
|
20230824,114500,39945770,383,382,383,382,2
|
|
20230824,114400,39945005,382,383,383,382,7600
|
|
20230824,114300,37041705,383,382,383,382,1001
|
|
20230824,114200,36659322,383,383,383,383,0
|
|
20230824,114100,36659322,383,383,383,383,0
|
|
20230824,114000,36659322,383,383,383,383,0
|
|
20230824,113900,36659322,383,383,383,383,0
|
|
20230824,113800,36659322,383,383,383,383,2
|
|
20230824,113700,36658556,383,383,383,383,1106
|
|
20230824,113600,36234958,383,383,383,383,0
|
|
20230824,113500,36234958,383,383,383,383,5504
|
|
20230824,113400,34126926,383,383,383,383,0
|
|
20230824,113300,34126926,383,383,383,383,522
|
|
20230824,113200,33927000,383,383,383,383,100
|
|
20230824,113100,33888700,383,383,383,383,253
|
|
20230824,113000,33791801,382,382,382,382,0
|
|
20230824,112900,33791801,382,382,382,382,0
|
|
20230824,112800,33791801,382,382,382,382,0
|
|
20230824,112700,33791801,382,382,382,382,0
|
|
20230824,112600,33791801,382,382,382,382,0
|
|
20230824,112500,33791801,382,382,382,382,0
|
|
20230824,112400,33791801,382,382,382,382,0
|
|
20230824,112300,33791801,382,382,382,382,0
|
|
20230824,112200,33791801,382,382,382,382,0
|
|
20230824,112100,33791801,382,382,382,382,0
|
|
20230824,112000,33791801,382,382,382,382,1
|
|
20230824,111900,33791419,383,383,383,383,1
|
|
20230824,111800,33791036,383,383,383,382,1051
|
|
20230824,111700,33388504,382,382,382,382,0
|
|
20230824,111600,33388504,382,383,383,382,51
|
|
20230824,111500,33368972,383,383,383,383,0
|
|
20230824,111400,33368972,383,383,383,383,0
|
|
20230824,111300,33368972,383,383,383,383,1
|
|
20230824,111200,33368589,382,382,382,382,200
|
|
20230824,111100,33292189,383,383,383,383,27
|
|
20230824,111000,33281848,383,383,383,383,0
|
|
20230824,110900,33281848,383,383,383,383,0
|
|
20230824,110800,33281848,383,383,383,383,12
|
|
20230824,110700,33277252,383,382,383,382,58
|
|
20230824,110600,33255086,381,381,381,381,0
|
|
20230824,110500,33255086,381,381,381,381,0
|
|
20230824,110400,33255086,381,381,381,381,0
|
|
20230824,110300,33255086,381,381,381,381,40
|
|
20230824,110200,33239846,381,381,381,381,0
|
|
20230824,110100,33239846,381,381,381,381,0
|
|
20230824,110000,33239846,381,381,381,381,0
|
|
20230824,105900,33239846,381,381,381,381,0
|
|
20230824,105800,33239846,381,381,381,381,0
|
|
20230824,105700,33239846,381,381,381,381,0
|
|
20230824,105600,33239846,381,381,381,381,0
|
|
20230824,105500,33239846,381,381,381,381,4
|
|
20230824,105400,33238322,382,382,382,382,5
|
|
20230824,105300,33236412,382,382,382,382,0
|
|
20230824,105200,33236412,382,381,382,381,4885
|
|
20230824,105100,31374409,381,381,381,381,3405
|
|
20230824,105000,30077104,381,381,381,381,0
|
|
20230824,104900,30077104,381,381,381,381,0
|
|
20230824,104800,30077104,381,381,381,381,0
|
|
20230824,104700,30077104,381,381,381,381,0
|
|
20230824,104600,30077104,381,381,381,381,0
|
|
20230824,104500,30077104,381,381,381,381,75
|
|
20230824,104400,30048529,381,381,381,381,0
|
|
20230824,104300,30048529,381,381,381,381,454
|
|
20230824,104200,29875555,381,381,382,381,103
|
|
20230824,104100,29836212,381,381,381,381,0
|
|
20230824,104000,29836212,381,381,381,381,150
|
|
20230824,103900,29779062,381,381,381,381,50
|
|
20230824,103800,29760012,382,382,382,382,91
|
|
20230824,103700,29725250,382,382,382,382,0
|
|
20230824,103600,29725250,382,382,382,382,20
|
|
20230824,103500,29717610,382,381,382,381,100
|
|
20230824,103400,29679411,382,382,382,382,100
|
|
20230824,103300,29641211,380,380,380,380,100
|
|
20230824,103200,29603211,381,381,381,381,3
|
|
20230824,103100,29602068,380,380,380,380,100
|
|
20230824,103000,29564068,382,382,382,382,0
|
|
20230824,102900,29564068,382,382,382,382,0
|
|
20230824,102800,29564068,382,382,382,382,13
|
|
20230824,102700,29559102,381,381,381,381,0
|
|
20230824,102600,29559102,381,381,381,381,0
|
|
20230824,102500,29559102,381,381,381,381,0
|
|
20230824,102400,29559102,381,381,381,381,0
|
|
20230824,102300,29559102,381,381,381,381,0
|
|
20230824,102200,29559102,381,381,381,381,1527
|
|
20230824,102100,28977315,381,381,381,381,0
|
|
20230824,102000,28977315,381,381,381,381,0
|
|
20230824,101900,28977315,381,381,381,381,504
|
|
20230824,101800,28785291,381,381,381,381,3223
|
|
20230824,101700,27557328,381,381,381,381,0
|
|
20230824,101600,27557328,381,381,381,381,0
|
|
20230824,101500,27557328,381,381,381,381,0
|
|
20230824,101400,27557328,381,381,381,381,0
|
|
20230824,101300,27557328,381,381,381,381,3
|
|
20230824,101200,27556185,381,381,381,381,6
|
|
20230824,101100,27553899,381,381,381,381,1000
|
|
20230824,101000,27172899,381,381,381,381,0
|
|
20230824,100900,27172899,381,382,382,381,101
|
|
20230824,100800,27134318,381,381,381,381,0
|
|
20230824,100700,27134318,381,381,381,381,28
|
|
20230824,100600,27123650,381,381,381,381,0
|
|
20230824,100500,27123650,381,381,381,381,1
|
|
20230824,100400,27123269,381,381,381,381,0
|
|
20230824,100300,27123269,381,381,381,381,1
|
|
20230824,100200,27122888,381,381,381,381,1
|
|
20230824,100100,27122507,380,382,382,380,2138
|
|
20230824,100000,26307912,383,383,383,383,0
|
|
20230824,095900,26307912,383,382,383,382,101
|
|
20230824,095800,26269230,382,384,384,382,3
|
|
20230824,095700,26268080,382,382,382,382,200
|
|
20230824,095600,26191680,381,382,382,381,1007
|
|
20230824,095500,25807013,382,382,382,382,591
|
|
20230824,095400,25581251,383,382,383,382,19
|
|
20230824,095300,25573975,382,381,382,381,4070
|
|
20230824,095200,24019241,380,380,381,380,3704
|
|
20230824,095100,22608021,380,380,381,380,6
|
|
20230824,095000,22605738,380,380,380,380,11
|
|
20230824,094900,22601558,380,382,382,380,467
|
|
20230824,094800,22423898,382,382,382,382,0
|
|
20230824,094700,22423898,382,382,382,382,200
|
|
20230824,094600,22347498,383,383,383,381,210
|
|
20230824,094500,22267088,380,380,380,379,7195
|
|
20230824,094400,19539411,380,380,380,380,0
|
|
20230824,094300,19539411,380,380,380,380,0
|
|
20230824,094200,19539411,380,380,380,380,200
|
|
20230824,094100,19463411,380,382,382,380,1000
|
|
20230824,094000,19082565,384,384,384,384,0
|
|
20230824,093900,19082565,384,384,384,384,0
|
|
20230824,093800,19082565,384,384,384,384,24
|
|
20230824,093700,19073349,384,384,384,384,14
|
|
20230824,093600,19067973,384,384,384,384,549
|
|
20230824,093500,18857157,384,384,384,384,2
|
|
20230824,093400,18856389,384,384,384,384,0
|
|
20230824,093300,18856389,384,382,384,380,1269
|
|
20230824,093200,18372821,382,382,382,382,200
|
|
20230824,093100,18296421,384,384,384,384,8
|
|
20230824,093000,18293349,382,382,382,382,535
|
|
20230824,092900,18088979,382,382,382,382,640
|
|
20230824,092800,17844499,382,384,384,382,9
|
|
20230824,092700,17841059,382,382,382,382,5
|
|
20230824,092600,17839149,383,383,383,383,500
|
|
20230824,092500,17647649,382,381,382,381,6778
|
|
20230824,092400,15064328,380,380,380,380,5
|
|
20230824,092300,15062428,381,382,382,381,3
|
|
20230824,092200,15061283,382,382,382,382,0
|
|
20230824,092100,15061283,382,383,383,382,100
|
|
20230824,092000,15023082,383,383,383,383,19
|
|
20230824,091900,15015805,383,383,383,383,5962
|
|
20230824,091800,12732359,385,385,385,385,0
|
|
20230824,091700,12732359,385,383,385,383,14
|
|
20230824,091600,12726985,384,385,385,383,2001
|
|
20230824,091500,11959994,386,386,386,386,3
|
|
20230824,091400,11958836,383,384,384,382,11219
|
|
20230824,091300,7672555,384,385,385,384,104
|
|
20230824,091200,7632609,385,385,385,385,0
|
|
20230824,091100,7632609,385,385,385,385,1000
|
|
20230824,091000,7247609,385,385,385,385,70
|
|
20230824,090900,7220659,384,383,384,383,850
|
|
20230824,090800,6895103,382,382,382,382,1952
|
|
20230824,090700,6149439,382,381,382,381,17
|
|
20230824,090600,6142957,382,382,382,382,101
|
|
20230824,090500,6104375,382,381,382,380,189
|
|
20230824,090400,6032371,382,382,382,382,18
|
|
20230824,090300,6025495,382,382,382,382,8189
|
|
20230824,090200,2897297,382,382,382,382,0
|
|
20230824,090100,2897297,382,377,382,377,6876
|
|
20230824,090000,282850,378,377,378,377,750
|