617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,191400,108830652,380,380,380,380,13405
|
|
20230825,191300,108830652,380,380,380,380,0
|
|
20230825,191200,108830652,380,380,380,380,0
|
|
20230825,191100,108830652,380,380,380,380,0
|
|
20230825,191000,108830652,380,380,380,380,0
|
|
20230825,190900,108830652,380,380,380,380,0
|
|
20230825,190800,108830652,380,380,380,380,0
|
|
20230825,190700,108830652,380,380,380,380,0
|
|
20230825,190600,108830652,380,380,380,380,0
|
|
20230825,190500,108830652,380,380,380,380,0
|
|
20230825,190400,108830652,380,380,380,380,0
|
|
20230825,190300,108830652,380,380,380,380,0
|
|
20230825,190200,108830652,380,380,380,380,0
|
|
20230825,190100,108830652,380,380,380,380,0
|
|
20230825,190000,108830652,380,380,380,380,0
|
|
20230825,185900,108830652,380,380,380,380,0
|
|
20230825,185800,108830652,380,380,380,380,0
|
|
20230825,185700,108830652,380,380,380,380,0
|
|
20230825,185600,108830652,380,380,380,380,0
|
|
20230825,185500,108830652,380,380,380,380,0
|
|
20230825,185400,108830652,380,380,380,380,0
|
|
20230825,185300,108830652,380,380,380,380,0
|
|
20230825,185200,108830652,380,380,380,380,0
|
|
20230825,185100,108830652,380,380,380,380,0
|
|
20230825,185000,108830652,380,380,380,380,0
|
|
20230825,184900,108830652,380,380,380,380,0
|
|
20230825,184800,108830652,380,380,380,380,0
|
|
20230825,184700,108830652,380,380,380,380,0
|
|
20230825,184600,108830652,380,380,380,380,0
|
|
20230825,184500,108830652,380,380,380,380,0
|
|
20230825,184400,108830652,380,380,380,380,13405
|
|
20230825,184300,108830652,380,380,380,380,0
|
|
20230825,184200,108830652,380,380,380,380,0
|
|
20230825,184100,108830652,380,380,380,380,0
|
|
20230825,184000,108830652,380,380,380,380,0
|
|
20230825,183900,108830652,380,380,380,380,0
|
|
20230825,183800,108830652,380,380,380,380,0
|
|
20230825,183700,108830652,380,380,380,380,0
|
|
20230825,183600,108830652,380,380,380,380,0
|
|
20230825,183500,108830652,380,380,380,380,0
|
|
20230825,183400,108830652,380,380,380,380,0
|
|
20230825,183300,108830652,380,380,380,380,0
|
|
20230825,183200,108830652,380,380,380,380,0
|
|
20230825,183100,108830652,380,380,380,380,0
|
|
20230825,183000,108830652,380,380,380,380,0
|
|
20230825,182900,108830652,380,380,380,380,0
|
|
20230825,182800,108830652,380,380,380,380,0
|
|
20230825,182700,108830652,380,380,380,380,0
|
|
20230825,182600,108830652,380,380,380,380,0
|
|
20230825,182500,108830652,380,380,380,380,0
|
|
20230825,182400,108830652,380,380,380,380,0
|
|
20230825,182300,108830652,380,380,380,380,0
|
|
20230825,182200,108830652,380,380,380,380,0
|
|
20230825,182100,108830652,380,380,380,380,0
|
|
20230825,182000,108830652,380,380,380,380,0
|
|
20230825,181900,108830652,380,380,380,380,0
|
|
20230825,181800,108830652,380,380,380,380,0
|
|
20230825,181700,108830652,380,380,380,380,0
|
|
20230825,181600,108830652,380,380,380,380,0
|
|
20230825,181500,108830652,380,380,380,380,0
|
|
20230825,181400,108830652,380,380,380,380,13405
|
|
20230825,181300,108830652,380,380,380,380,0
|
|
20230825,181200,108830652,380,380,380,380,0
|
|
20230825,181100,108830652,380,380,380,380,0
|
|
20230825,181000,108830652,380,380,380,380,0
|
|
20230825,180900,108830652,380,380,380,380,0
|
|
20230825,180800,108830652,380,380,380,380,0
|
|
20230825,180700,108830652,380,380,380,380,0
|
|
20230825,180600,108830652,380,380,380,380,0
|
|
20230825,180500,108830652,380,380,380,380,0
|
|
20230825,180400,108830652,380,380,380,380,0
|
|
20230825,180300,108830652,380,380,380,380,0
|
|
20230825,180200,108830652,380,380,380,380,0
|
|
20230825,180100,108830652,380,380,380,380,0
|
|
20230825,180000,108830652,380,380,380,380,0
|
|
20230825,175900,108830652,380,380,380,380,0
|
|
20230825,175800,108830652,380,380,380,380,0
|
|
20230825,175700,108830652,380,380,380,380,0
|
|
20230825,175600,108830652,380,380,380,380,0
|
|
20230825,175500,108830652,380,380,380,380,0
|
|
20230825,175400,108830652,380,380,380,380,0
|
|
20230825,175300,108830652,380,380,380,380,0
|
|
20230825,175200,108830652,380,380,380,380,0
|
|
20230825,175100,108830652,380,380,380,380,0
|
|
20230825,175000,108830652,380,380,380,380,0
|
|
20230825,174900,108830652,380,380,380,380,0
|
|
20230825,174800,108830652,380,380,380,380,0
|
|
20230825,174700,108830652,380,380,380,380,0
|
|
20230825,174600,108830652,380,380,380,380,0
|
|
20230825,174500,108830652,380,380,380,380,0
|
|
20230825,174400,108830652,380,380,380,380,13405
|
|
20230825,174300,108830652,380,380,380,380,0
|
|
20230825,174200,108830652,380,380,380,380,0
|
|
20230825,174100,108830652,380,380,380,380,0
|
|
20230825,174000,108830652,380,380,380,380,0
|
|
20230825,173900,108830652,380,380,380,380,0
|
|
20230825,173800,108830652,380,380,380,380,0
|
|
20230825,173700,108830652,380,380,380,380,0
|
|
20230825,173600,108830652,380,380,380,380,0
|
|
20230825,173500,108830652,380,380,380,380,0
|
|
20230825,173400,108830652,380,380,380,380,0
|
|
20230825,173300,108830652,380,380,380,380,0
|
|
20230825,173200,108830652,380,380,380,380,0
|
|
20230825,173100,108830652,380,380,380,380,0
|
|
20230825,173000,108830652,380,380,380,380,0
|
|
20230825,172900,108830652,380,380,380,380,0
|
|
20230825,172800,108830652,380,380,380,380,0
|
|
20230825,172700,108830652,380,380,380,380,0
|
|
20230825,172600,108830652,380,380,380,380,0
|
|
20230825,172500,108830652,380,380,380,380,0
|
|
20230825,172400,108830652,380,380,380,380,0
|
|
20230825,172300,108830652,380,380,380,380,0
|
|
20230825,172200,108830652,380,380,380,380,0
|
|
20230825,172100,108830652,380,380,380,380,0
|
|
20230825,172000,108830652,380,380,380,380,0
|
|
20230825,171900,108830652,380,380,380,380,0
|
|
20230825,171800,108830652,380,380,380,380,0
|
|
20230825,171700,108830652,380,380,380,380,0
|
|
20230825,171600,108830652,380,380,380,380,0
|
|
20230825,171500,108830652,380,380,380,380,0
|
|
20230825,171400,108830652,380,380,380,380,13405
|
|
20230825,171300,108830652,380,380,380,380,0
|
|
20230825,171200,108830652,380,380,380,380,0
|
|
20230825,171100,108830652,380,380,380,380,0
|
|
20230825,171000,108830652,380,380,380,380,0
|
|
20230825,170900,108830652,380,380,380,380,0
|
|
20230825,170800,108830652,380,380,380,380,0
|
|
20230825,170700,108830652,380,380,380,380,0
|
|
20230825,170600,108830652,380,380,380,380,0
|
|
20230825,170500,108830652,380,380,380,380,0
|
|
20230825,170400,108830652,380,380,380,380,0
|
|
20230825,170300,108830652,380,380,380,380,0
|
|
20230825,170200,108830652,380,380,380,380,0
|
|
20230825,170100,108830652,380,380,380,380,0
|
|
20230825,170000,108830652,380,380,380,380,0
|
|
20230825,165900,108830652,380,380,380,380,0
|
|
20230825,165800,108830652,380,380,380,380,0
|
|
20230825,165700,108830652,380,380,380,380,0
|
|
20230825,165600,108830652,380,380,380,380,0
|
|
20230825,165500,108830652,380,380,380,380,0
|
|
20230825,165400,108830652,380,380,380,380,0
|
|
20230825,165300,108830652,380,380,380,380,0
|
|
20230825,165200,108830652,380,380,380,380,0
|
|
20230825,165100,108830652,380,380,380,380,0
|
|
20230825,165000,108830652,380,380,380,380,0
|
|
20230825,164900,108830652,380,380,380,380,0
|
|
20230825,164800,108830652,380,380,380,380,0
|
|
20230825,164700,108830652,380,380,380,380,0
|
|
20230825,164600,108830652,380,380,380,380,0
|
|
20230825,164500,108830652,380,380,380,380,0
|
|
20230825,164400,108830652,380,380,380,380,13405
|
|
20230825,164300,108830652,380,380,380,380,0
|
|
20230825,164200,108830652,380,380,380,380,0
|
|
20230825,164100,108830652,380,380,380,380,0
|
|
20230825,164000,108830652,380,380,380,380,0
|
|
20230825,163900,108830652,380,380,380,380,0
|
|
20230825,163800,108830652,380,380,380,380,0
|
|
20230825,163700,108830652,380,380,380,380,0
|
|
20230825,163600,108830652,380,380,380,380,0
|
|
20230825,163500,108830652,380,380,380,380,0
|
|
20230825,163400,108830652,380,380,380,380,0
|
|
20230825,163300,108830652,380,380,380,380,0
|
|
20230825,163200,108830652,380,380,380,380,0
|
|
20230825,163100,108830652,380,380,380,380,0
|
|
20230825,163000,108830652,380,380,380,380,0
|
|
20230825,162900,108830652,380,380,380,380,0
|
|
20230825,162800,108830652,380,380,380,380,0
|
|
20230825,162700,108830652,380,380,380,380,0
|
|
20230825,162600,108830652,380,380,380,380,0
|
|
20230825,162500,108830652,380,380,380,380,0
|
|
20230825,162400,108830652,380,380,380,380,0
|
|
20230825,162300,108830652,380,380,380,380,0
|
|
20230825,162200,108830652,380,380,380,380,0
|
|
20230825,162100,108830652,380,380,380,380,0
|
|
20230825,162000,108830652,380,380,380,380,0
|
|
20230825,161900,108830652,380,380,380,380,0
|
|
20230825,161800,108830652,380,380,380,380,0
|
|
20230825,161700,108830652,380,380,380,380,0
|
|
20230825,161600,108830652,380,380,380,380,0
|
|
20230825,161500,108830652,380,380,380,380,0
|
|
20230825,161400,108830652,380,380,380,380,13405
|
|
20230825,161300,108830652,380,380,380,380,0
|
|
20230825,161200,108830652,380,380,380,380,0
|
|
20230825,161100,108830652,380,380,380,380,0
|
|
20230825,161000,108830652,380,380,380,380,0
|
|
20230825,160900,108830652,380,380,380,380,0
|
|
20230825,160800,108830652,380,380,380,380,0
|
|
20230825,160700,108830652,380,380,380,380,0
|
|
20230825,160600,108830652,380,380,380,380,0
|
|
20230825,160500,108830652,380,380,380,380,0
|
|
20230825,160400,108830652,380,380,380,380,0
|
|
20230825,160300,108830652,380,380,380,380,0
|
|
20230825,160200,108830652,380,380,380,380,0
|
|
20230825,160100,108830652,380,380,380,380,0
|
|
20230825,160000,108830652,380,380,380,380,0
|
|
20230825,155900,108830652,380,380,380,380,0
|
|
20230825,155800,108830652,380,380,380,380,0
|
|
20230825,155700,108830652,380,380,380,380,0
|
|
20230825,155600,108830652,380,380,380,380,0
|
|
20230825,155500,108830652,380,380,380,380,0
|
|
20230825,155400,108830652,380,380,380,380,0
|
|
20230825,155300,108830652,380,380,380,380,0
|
|
20230825,155200,108830652,380,380,380,380,0
|
|
20230825,155100,108830652,380,380,380,380,0
|
|
20230825,155000,108830652,380,380,380,380,0
|
|
20230825,154900,108830652,380,380,380,380,0
|
|
20230825,154800,108830652,380,380,380,380,0
|
|
20230825,154700,108830652,380,380,380,380,0
|
|
20230825,154600,108830652,380,380,380,380,0
|
|
20230825,154500,108830652,380,380,380,380,0
|
|
20230825,154400,108830652,380,380,380,380,13405
|
|
20230825,154300,108830652,380,380,380,380,0
|
|
20230825,154200,108830652,380,380,380,380,0
|
|
20230825,154100,108830652,380,380,380,380,0
|
|
20230825,154000,108830652,380,380,380,380,0
|
|
20230825,153900,108830652,380,380,380,380,0
|
|
20230825,153800,108830652,380,380,380,380,0
|
|
20230825,153700,108830652,380,380,380,380,0
|
|
20230825,153600,108830652,380,380,380,380,0
|
|
20230825,153500,108830652,380,380,380,380,0
|
|
20230825,153400,108830652,380,380,380,380,0
|
|
20230825,153300,108830652,380,380,380,380,0
|
|
20230825,153200,108830652,380,380,380,380,0
|
|
20230825,153100,108830652,380,380,380,380,0
|
|
20230825,153000,108830652,380,380,380,380,13405
|
|
20230825,152900,103736752,379,379,379,379,0
|
|
20230825,152800,103736752,379,379,379,379,0
|
|
20230825,152700,103736752,379,379,379,379,0
|
|
20230825,152600,103736752,379,379,379,379,0
|
|
20230825,152500,103736752,379,379,379,379,0
|
|
20230825,152400,103736752,379,379,379,379,0
|
|
20230825,152300,103736752,379,379,379,379,0
|
|
20230825,152200,103736752,379,379,379,379,0
|
|
20230825,152100,103736752,379,379,379,379,0
|
|
20230825,152000,103736752,379,379,379,379,0
|
|
20230825,151900,103736752,379,379,379,379,0
|
|
20230825,151800,103736752,379,379,379,379,2
|
|
20230825,151700,103735994,378,378,378,378,10
|
|
20230825,151600,103732214,378,378,378,378,0
|
|
20230825,151500,103732214,378,378,378,378,0
|
|
20230825,151400,103732214,378,379,379,378,413
|
|
20230825,151300,103575820,378,378,378,378,0
|
|
20230825,151200,103575820,378,378,378,378,0
|
|
20230825,151100,103575820,378,378,378,378,0
|
|
20230825,151000,103575820,378,378,378,378,500
|
|
20230825,150900,103386820,378,378,378,378,2
|
|
20230825,150800,103386064,378,378,378,377,7900
|
|
20230825,150700,100402280,378,378,378,378,0
|
|
20230825,150600,100402280,378,378,378,378,0
|
|
20230825,150500,100402280,378,378,379,378,13
|
|
20230825,150400,100397355,379,379,379,379,0
|
|
20230825,150300,100397355,379,379,379,379,0
|
|
20230825,150200,100397355,379,379,379,379,0
|
|
20230825,150100,100397355,379,379,379,379,1000
|
|
20230825,150000,100018355,379,379,379,379,58
|
|
20230825,145900,99996373,379,379,379,379,0
|
|
20230825,145800,99996373,379,379,379,379,0
|
|
20230825,145700,99996373,379,379,379,379,0
|
|
20230825,145600,99996373,379,379,379,379,0
|
|
20230825,145500,99996373,379,379,379,379,15
|
|
20230825,145400,99990688,379,379,379,379,10
|
|
20230825,145300,99986898,379,379,379,379,5
|
|
20230825,145200,99985003,379,379,379,379,0
|
|
20230825,145100,99985003,379,379,379,379,10
|
|
20230825,145000,99981213,379,379,379,379,0
|
|
20230825,144900,99981213,379,379,379,379,0
|
|
20230825,144800,99981213,379,379,379,379,0
|
|
20230825,144700,99981213,379,379,379,379,0
|
|
20230825,144600,99981213,379,379,379,379,0
|
|
20230825,144500,99981213,379,379,379,379,0
|
|
20230825,144400,99981213,379,378,379,378,30
|
|
20230825,144300,99969872,378,378,378,378,20
|
|
20230825,144200,99962312,379,379,379,379,104
|
|
20230825,144100,99922896,380,380,380,380,0
|
|
20230825,144000,99922896,380,380,380,380,300
|
|
20230825,143900,99808896,380,380,380,380,0
|
|
20230825,143800,99808896,380,380,380,380,139
|
|
20230825,143700,99756076,380,380,380,380,0
|
|
20230825,143600,99756076,380,380,380,380,0
|
|
20230825,143500,99756076,380,380,380,380,0
|
|
20230825,143400,99756076,380,380,380,380,0
|
|
20230825,143300,99756076,380,380,380,380,0
|
|
20230825,143200,99756076,380,379,380,379,58
|
|
20230825,143100,99734093,379,379,379,379,0
|
|
20230825,143000,99734093,379,379,379,379,0
|
|
20230825,142900,99734093,379,379,379,379,101
|
|
20230825,142800,99695814,378,378,378,378,1300
|
|
20230825,142700,99204414,379,379,379,379,200
|
|
20230825,142600,99128614,379,379,379,379,1
|
|
20230825,142500,99128235,379,379,379,379,0
|
|
20230825,142400,99128235,379,379,379,379,0
|
|
20230825,142300,99128235,379,379,379,379,300
|
|
20230825,142200,99014535,379,379,379,379,100
|
|
20230825,142100,98976635,379,379,379,379,0
|
|
20230825,142000,98976635,379,379,379,379,2
|
|
20230825,141900,98975877,379,379,379,379,140
|
|
20230825,141800,98922817,379,379,379,379,0
|
|
20230825,141700,98922817,379,379,379,379,0
|
|
20230825,141600,98922817,379,379,379,379,2
|
|
20230825,141500,98922059,379,379,379,379,0
|
|
20230825,141400,98922059,379,379,379,379,0
|
|
20230825,141300,98922059,379,379,379,379,0
|
|
20230825,141200,98922059,379,379,379,379,0
|
|
20230825,141100,98922059,379,379,379,379,3
|
|
20230825,141000,98920922,379,379,379,379,0
|
|
20230825,140900,98920922,379,379,379,379,7
|
|
20230825,140800,98918269,379,379,379,379,1056
|
|
20230825,140700,98518045,379,379,379,379,10
|
|
20230825,140600,98514255,379,379,379,379,3
|
|
20230825,140500,98513118,379,379,379,379,0
|
|
20230825,140400,98513118,379,379,379,379,0
|
|
20230825,140300,98513118,379,379,379,379,1
|
|
20230825,140200,98512739,378,378,378,378,0
|
|
20230825,140100,98512739,378,378,378,378,0
|
|
20230825,140000,98512739,378,378,378,378,0
|
|
20230825,135900,98512739,378,378,378,378,10
|
|
20230825,135800,98508959,378,378,378,378,0
|
|
20230825,135700,98508959,378,378,378,378,0
|
|
20230825,135600,98508959,378,378,378,378,0
|
|
20230825,135500,98508959,378,378,378,378,1505
|
|
20230825,135400,97940069,379,379,379,379,0
|
|
20230825,135300,97940069,379,379,379,379,0
|
|
20230825,135200,97940069,379,379,379,379,0
|
|
20230825,135100,97940069,379,379,379,379,0
|
|
20230825,135000,97940069,379,379,379,379,0
|
|
20230825,134900,97940069,379,379,379,379,0
|
|
20230825,134800,97940069,379,377,379,377,3200
|
|
20230825,134700,96733269,377,377,377,377,0
|
|
20230825,134600,96733269,377,377,377,377,0
|
|
20230825,134500,96733269,377,377,377,377,0
|
|
20230825,134400,96733269,377,378,378,377,13883
|
|
20230825,134300,91499013,378,378,378,378,0
|
|
20230825,134200,91499013,378,378,378,378,1000
|
|
20230825,134100,91121013,380,380,380,380,14
|
|
20230825,134000,91115693,380,380,380,380,1
|
|
20230825,133900,91115313,380,380,380,380,0
|
|
20230825,133800,91115313,380,380,380,380,0
|
|
20230825,133700,91115313,380,379,380,378,20893
|
|
20230825,133600,83205395,380,380,380,380,0
|
|
20230825,133500,83205395,380,380,380,380,0
|
|
20230825,133400,83205395,380,380,380,380,113
|
|
20230825,133300,83162455,380,380,380,380,0
|
|
20230825,133200,83162455,380,380,380,380,0
|
|
20230825,133100,83162455,380,380,380,380,0
|
|
20230825,133000,83162455,380,380,380,380,0
|
|
20230825,132900,83162455,380,380,380,380,0
|
|
20230825,132800,83162455,380,380,380,380,0
|
|
20230825,132700,83162455,380,380,380,380,6
|
|
20230825,132600,83160175,380,380,380,380,0
|
|
20230825,132500,83160175,380,380,380,380,4
|
|
20230825,132400,83158655,380,380,380,380,0
|
|
20230825,132300,83158655,380,380,380,380,0
|
|
20230825,132200,83158655,380,380,380,380,2
|
|
20230825,132100,83157895,379,379,379,379,1146
|
|
20230825,132000,82723561,381,381,381,381,0
|
|
20230825,131900,82723561,381,379,381,379,11
|
|
20230825,131800,82719382,381,381,381,381,0
|
|
20230825,131700,82719382,381,381,381,381,6
|
|
20230825,131600,82717096,381,380,381,380,542
|
|
20230825,131500,82511133,380,380,380,380,4
|
|
20230825,131400,82509613,380,380,380,380,7
|
|
20230825,131300,82506953,380,380,380,380,0
|
|
20230825,131200,82506953,380,380,380,380,15
|
|
20230825,131100,82501253,380,380,380,380,9
|
|
20230825,131000,82497833,380,380,380,380,328
|
|
20230825,130900,82373193,380,380,380,380,263
|
|
20230825,130800,82273253,380,380,380,380,0
|
|
20230825,130700,82273253,380,380,380,380,0
|
|
20230825,130600,82273253,380,380,380,380,0
|
|
20230825,130500,82273253,380,380,380,380,0
|
|
20230825,130400,82273253,380,379,380,379,1955
|
|
20230825,130300,81532307,379,379,379,379,0
|
|
20230825,130200,81532307,379,379,379,379,1394
|
|
20230825,130100,81003981,379,379,379,379,35
|
|
20230825,130000,80990716,379,379,379,379,0
|
|
20230825,125900,80990716,379,379,379,379,51
|
|
20230825,125800,80971387,378,378,378,378,0
|
|
20230825,125700,80971387,378,378,378,378,0
|
|
20230825,125600,80971387,378,378,378,378,0
|
|
20230825,125500,80971387,378,378,378,378,50
|
|
20230825,125400,80952487,379,379,379,379,10
|
|
20230825,125300,80948697,379,379,379,379,150
|
|
20230825,125200,80891847,378,379,379,378,2513
|
|
20230825,125100,79941733,379,380,380,379,3
|
|
20230825,125000,79940595,378,378,378,378,0
|
|
20230825,124900,79940595,378,378,378,378,0
|
|
20230825,124800,79940595,378,378,378,378,0
|
|
20230825,124700,79940595,378,378,378,378,0
|
|
20230825,124600,79940595,378,378,378,378,0
|
|
20230825,124500,79940595,378,378,378,378,0
|
|
20230825,124400,79940595,378,378,378,378,0
|
|
20230825,124300,79940595,378,379,379,378,5000
|
|
20230825,124200,78048149,379,379,379,379,0
|
|
20230825,124100,78048149,379,379,379,379,0
|
|
20230825,124000,78048149,379,379,379,379,0
|
|
20230825,123900,78048149,379,379,379,379,0
|
|
20230825,123800,78048149,379,379,379,379,0
|
|
20230825,123700,78048149,379,379,379,379,259
|
|
20230825,123600,77949988,380,380,380,380,0
|
|
20230825,123500,77949988,380,380,380,380,56
|
|
20230825,123400,77928708,380,380,380,380,4190
|
|
20230825,123300,76336508,380,380,380,380,1588
|
|
20230825,123200,75733068,380,380,380,380,302
|
|
20230825,123100,75618308,380,380,380,380,0
|
|
20230825,123000,75618308,380,380,380,380,13
|
|
20230825,122900,75613368,380,380,380,380,179
|
|
20230825,122800,75545348,378,378,378,378,62
|
|
20230825,122700,75521912,379,379,379,379,484
|
|
20230825,122600,75338476,380,380,380,380,4050
|
|
20230825,122500,73799476,379,379,379,379,0
|
|
20230825,122400,73799476,379,379,379,379,1550
|
|
20230825,122300,73212026,379,379,379,379,4001
|
|
20230825,122200,71695647,379,379,379,379,2
|
|
20230825,122100,71694889,378,378,378,378,0
|
|
20230825,122000,71694889,378,378,378,378,0
|
|
20230825,121900,71694889,378,378,378,378,128
|
|
20230825,121800,71646505,378,378,378,378,1000
|
|
20230825,121700,71268505,378,378,378,378,0
|
|
20230825,121600,71268505,378,378,378,378,0
|
|
20230825,121500,71268505,378,378,378,378,0
|
|
20230825,121400,71268505,378,378,378,378,0
|
|
20230825,121300,71268505,378,378,378,378,0
|
|
20230825,121200,71268505,378,378,378,378,300
|
|
20230825,121100,71155105,378,378,378,378,1500
|
|
20230825,121000,70588105,378,378,378,378,2242
|
|
20230825,120900,69740629,378,379,379,378,5755
|
|
20230825,120800,67564931,379,379,379,379,100
|
|
20230825,120700,67527031,378,378,378,378,0
|
|
20230825,120600,67527031,378,378,378,378,0
|
|
20230825,120500,67527031,378,378,378,378,0
|
|
20230825,120400,67527031,378,378,378,378,0
|
|
20230825,120300,67527031,378,378,378,378,17
|
|
20230825,120200,67520605,378,378,378,378,0
|
|
20230825,120100,67520605,378,378,378,378,0
|
|
20230825,120000,67520605,378,378,378,378,0
|
|
20230825,115900,67520605,378,378,378,378,0
|
|
20230825,115800,67520605,378,378,378,378,0
|
|
20230825,115700,67520605,378,378,378,378,0
|
|
20230825,115600,67520605,378,378,378,378,0
|
|
20230825,115500,67520605,378,378,378,378,1665
|
|
20230825,115400,66891235,378,378,378,378,0
|
|
20230825,115300,66891235,378,378,378,378,0
|
|
20230825,115200,66891235,378,378,378,378,4656
|
|
20230825,115100,65131267,378,378,378,378,30
|
|
20230825,115000,65119927,378,378,378,378,0
|
|
20230825,114900,65119927,378,378,378,378,1407
|
|
20230825,114800,64588081,378,378,378,378,1
|
|
20230825,114700,64587703,378,378,378,378,0
|
|
20230825,114600,64587703,378,378,378,378,4264
|
|
20230825,114500,62975911,378,379,379,378,41
|
|
20230825,114400,62960412,379,379,379,379,0
|
|
20230825,114300,62960412,379,379,379,379,0
|
|
20230825,114200,62960412,379,379,379,379,0
|
|
20230825,114100,62960412,379,379,379,379,1011
|
|
20230825,114000,62577243,379,379,379,379,101
|
|
20230825,113900,62538964,379,379,379,379,181
|
|
20230825,113800,62470365,379,378,379,378,1005
|
|
20230825,113700,62090470,379,379,379,379,0
|
|
20230825,113600,62090470,379,379,379,379,0
|
|
20230825,113500,62090470,379,379,379,379,60
|
|
20230825,113400,62067730,379,379,379,379,86
|
|
20230825,113300,62035136,379,379,379,379,24
|
|
20230825,113200,62026040,378,378,378,378,1954
|
|
20230825,113100,61287428,377,377,377,377,0
|
|
20230825,113000,61287428,377,377,377,377,0
|
|
20230825,112900,61287428,377,377,377,377,0
|
|
20230825,112800,61287428,377,377,377,377,0
|
|
20230825,112700,61287428,377,378,378,377,2000
|
|
20230825,112600,60531987,379,379,379,379,550
|
|
20230825,112500,60323537,378,378,378,378,0
|
|
20230825,112400,60323537,378,378,378,378,0
|
|
20230825,112300,60323537,378,378,378,378,0
|
|
20230825,112200,60323537,378,378,378,378,6626
|
|
20230825,112100,57818909,378,378,378,378,6
|
|
20230825,112000,57816641,379,379,379,379,4
|
|
20230825,111900,57815125,378,378,378,378,606
|
|
20230825,111800,57586057,378,378,378,378,0
|
|
20230825,111700,57586057,378,378,378,378,12678
|
|
20230825,111600,52793773,379,379,379,379,0
|
|
20230825,111500,52793773,379,379,379,379,200
|
|
20230825,111400,52717973,379,379,379,379,3
|
|
20230825,111300,52716836,379,379,379,379,0
|
|
20230825,111200,52716836,379,379,379,379,20
|
|
20230825,111100,52709256,379,379,379,379,3000
|
|
20230825,111000,51572256,379,379,379,379,1
|
|
20230825,110900,51571877,380,380,380,380,0
|
|
20230825,110800,51571877,380,380,380,380,2
|
|
20230825,110700,51571117,380,380,380,380,0
|
|
20230825,110600,51571117,380,380,380,380,0
|
|
20230825,110500,51571117,380,380,380,380,0
|
|
20230825,110400,51571117,380,380,380,380,0
|
|
20230825,110300,51571117,380,380,380,379,3443
|
|
20230825,110200,50263531,381,381,381,381,5000
|
|
20230825,110100,48358531,381,381,381,381,168
|
|
20230825,110000,48294523,381,381,381,381,1315
|
|
20230825,105900,47793508,380,380,380,380,0
|
|
20230825,105800,47793508,380,380,380,380,3000
|
|
20230825,105700,46653508,381,381,381,381,0
|
|
20230825,105600,46653508,381,381,381,381,11
|
|
20230825,105500,46649317,381,381,381,381,0
|
|
20230825,105400,46649317,381,381,381,381,206
|
|
20230825,105300,46570831,381,381,381,381,0
|
|
20230825,105200,46570831,381,381,381,381,0
|
|
20230825,105100,46570831,381,381,381,381,0
|
|
20230825,105000,46570831,381,381,381,381,101
|
|
20230825,104900,46532350,380,380,380,380,0
|
|
20230825,104800,46532350,380,380,380,380,0
|
|
20230825,104700,46532350,380,380,380,380,40
|
|
20230825,104600,46517150,380,380,380,380,1137
|
|
20230825,104500,46085090,380,379,380,379,113
|
|
20230825,104400,46042259,380,380,380,380,36
|
|
20230825,104300,46028579,380,380,380,380,0
|
|
20230825,104200,46028579,380,380,380,380,1900
|
|
20230825,104100,45306579,381,381,381,381,0
|
|
20230825,104000,45306579,381,381,381,381,0
|
|
20230825,103900,45306579,381,381,381,381,0
|
|
20230825,103800,45306579,381,381,381,381,1878
|
|
20230825,103700,44591061,382,382,382,382,1
|
|
20230825,103600,44590679,382,382,382,382,2
|
|
20230825,103500,44589915,382,382,382,382,0
|
|
20230825,103400,44589915,382,382,382,382,0
|
|
20230825,103300,44589915,382,382,382,382,0
|
|
20230825,103200,44589915,382,382,382,382,0
|
|
20230825,103100,44589915,382,382,382,382,2
|
|
20230825,103000,44589151,382,382,382,382,67
|
|
20230825,102900,44563557,382,382,382,382,12
|
|
20230825,102800,44558973,382,382,382,382,0
|
|
20230825,102700,44558973,382,382,382,382,200
|
|
20230825,102600,44482573,381,381,381,381,0
|
|
20230825,102500,44482573,381,381,381,381,0
|
|
20230825,102400,44482573,381,381,381,381,0
|
|
20230825,102300,44482573,381,381,381,381,200
|
|
20230825,102200,44406373,382,382,382,382,0
|
|
20230825,102100,44406373,382,382,382,382,0
|
|
20230825,102000,44406373,382,382,382,382,20
|
|
20230825,101900,44398733,382,382,382,382,600
|
|
20230825,101800,44169533,382,382,382,382,10
|
|
20230825,101700,44165713,382,382,382,382,0
|
|
20230825,101600,44165713,382,382,382,382,101
|
|
20230825,101500,44127131,381,381,381,381,0
|
|
20230825,101400,44127131,381,380,381,380,2701
|
|
20230825,101300,43098751,380,380,380,380,5001
|
|
20230825,101200,41198371,378,378,378,378,0
|
|
20230825,101100,41198371,378,378,378,378,0
|
|
20230825,101000,41198371,378,378,378,378,0
|
|
20230825,100900,41198371,378,378,378,378,0
|
|
20230825,100800,41198371,378,379,379,378,1686
|
|
20230825,100700,40560963,379,379,379,379,2455
|
|
20230825,100600,39630518,380,380,380,380,10
|
|
20230825,100500,39626718,380,380,380,380,849
|
|
20230825,100400,39304098,381,381,381,381,0
|
|
20230825,100300,39304098,381,381,381,381,0
|
|
20230825,100200,39304098,381,381,381,381,303
|
|
20230825,100100,39188655,381,381,381,381,925
|
|
20230825,100000,38836230,381,381,381,381,0
|
|
20230825,095900,38836230,381,381,381,381,1
|
|
20230825,095800,38835849,380,380,380,380,0
|
|
20230825,095700,38835849,380,380,380,380,100
|
|
20230825,095600,38797849,381,381,381,381,0
|
|
20230825,095500,38797849,381,381,381,381,0
|
|
20230825,095400,38797849,381,381,381,381,5226
|
|
20230825,095300,36806743,381,381,381,381,13
|
|
20230825,095200,36801790,381,381,381,381,0
|
|
20230825,095100,36801790,381,381,381,381,0
|
|
20230825,095000,36801790,381,381,381,381,0
|
|
20230825,094900,36801790,381,381,381,381,7
|
|
20230825,094800,36799123,381,381,381,381,0
|
|
20230825,094700,36799123,381,381,381,381,500
|
|
20230825,094600,36608623,379,379,379,379,14
|
|
20230825,094500,36603317,379,379,379,379,4
|
|
20230825,094400,36601801,380,380,380,380,0
|
|
20230825,094300,36601801,380,380,380,380,24
|
|
20230825,094200,36592681,381,381,381,381,3
|
|
20230825,094100,36591538,381,381,381,381,510
|
|
20230825,094000,36397228,381,381,381,381,0
|
|
20230825,093900,36397228,381,381,381,381,0
|
|
20230825,093800,36397228,381,381,381,381,10
|
|
20230825,093700,36393418,381,381,381,381,1
|
|
20230825,093600,36393037,380,380,380,380,10004
|
|
20230825,093500,32591517,380,380,380,380,1
|
|
20230825,093400,32591137,380,377,380,377,112
|
|
20230825,093300,32548857,377,377,377,377,1212
|
|
20230825,093200,32091933,378,378,378,378,113
|
|
20230825,093100,32049219,378,378,378,378,101
|
|
20230825,093000,32011041,378,378,378,378,0
|
|
20230825,092900,32011041,378,378,378,378,3633
|
|
20230825,092800,30637767,380,378,380,378,1580
|
|
20230825,092700,30040525,378,379,379,378,3048
|
|
20230825,092600,28885383,379,379,379,379,451
|
|
20230825,092500,28714454,379,379,379,379,0
|
|
20230825,092400,28714454,379,379,379,379,0
|
|
20230825,092300,28714454,379,379,379,379,420
|
|
20230825,092200,28555274,380,380,380,380,1
|
|
20230825,092100,28554894,380,380,380,380,10
|
|
20230825,092000,28551094,380,380,380,380,5
|
|
20230825,091900,28549194,380,380,380,380,0
|
|
20230825,091800,28549194,380,380,380,380,0
|
|
20230825,091700,28549194,380,380,380,380,1
|
|
20230825,091600,28548814,380,378,380,378,1011
|
|
20230825,091500,28166654,380,379,380,379,61
|
|
20230825,091400,28143532,380,378,380,378,5808
|
|
20230825,091300,25948100,379,380,380,375,42022
|
|
20230825,091200,10146503,380,380,380,380,111
|
|
20230825,091100,10104323,380,380,380,380,43
|
|
20230825,091000,10087983,380,381,381,380,232
|
|
20230825,090900,9999816,381,381,381,381,4110
|
|
20230825,090800,8433906,381,381,381,381,0
|
|
20230825,090700,8433906,381,381,381,381,1231
|
|
20230825,090600,7964895,381,381,381,381,0
|
|
20230825,090500,7964895,381,381,381,381,0
|
|
20230825,090400,7964895,381,380,381,377,4713
|
|
20230825,090300,6179157,380,380,380,380,1159
|
|
20230825,090200,5738737,380,379,380,378,3383
|
|
20230825,090100,4455689,379,384,384,379,8317
|
|
20230825,090000,1284582,383,383,383,383,3354
|