618 lines
26 KiB
CSV
618 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,191500,99039887,385,385,385,385,5009
|
|
20230828,191400,99039887,385,385,385,385,0
|
|
20230828,191300,99039887,385,385,385,385,0
|
|
20230828,191200,99039887,385,385,385,385,0
|
|
20230828,191100,99039887,385,385,385,385,0
|
|
20230828,191000,99039887,385,385,385,385,0
|
|
20230828,190900,99039887,385,385,385,385,0
|
|
20230828,190800,99039887,385,385,385,385,0
|
|
20230828,190700,99039887,385,385,385,385,0
|
|
20230828,190600,99039887,385,385,385,385,0
|
|
20230828,190500,99039887,385,385,385,385,0
|
|
20230828,190400,99039887,385,385,385,385,0
|
|
20230828,190300,99039887,385,385,385,385,0
|
|
20230828,190200,99039887,385,385,385,385,0
|
|
20230828,190100,99039887,385,385,385,385,0
|
|
20230828,190000,99039887,385,385,385,385,0
|
|
20230828,185900,99039887,385,385,385,385,0
|
|
20230828,185800,99039887,385,385,385,385,0
|
|
20230828,185700,99039887,385,385,385,385,0
|
|
20230828,185600,99039887,385,385,385,385,0
|
|
20230828,185500,99039887,385,385,385,385,0
|
|
20230828,185400,99039887,385,385,385,385,0
|
|
20230828,185300,99039887,385,385,385,385,0
|
|
20230828,185200,99039887,385,385,385,385,0
|
|
20230828,185100,99039887,385,385,385,385,0
|
|
20230828,185000,99039887,385,385,385,385,0
|
|
20230828,184900,99039887,385,385,385,385,0
|
|
20230828,184800,99039887,385,385,385,385,0
|
|
20230828,184700,99039887,385,385,385,385,0
|
|
20230828,184600,99039887,385,385,385,385,0
|
|
20230828,184500,99039887,385,385,385,385,5009
|
|
20230828,184400,99039887,385,385,385,385,0
|
|
20230828,184300,99039887,385,385,385,385,0
|
|
20230828,184200,99039887,385,385,385,385,0
|
|
20230828,184100,99039887,385,385,385,385,0
|
|
20230828,184000,99039887,385,385,385,385,0
|
|
20230828,183900,99039887,385,385,385,385,0
|
|
20230828,183800,99039887,385,385,385,385,0
|
|
20230828,183700,99039887,385,385,385,385,0
|
|
20230828,183600,99039887,385,385,385,385,0
|
|
20230828,183500,99039887,385,385,385,385,0
|
|
20230828,183400,99039887,385,385,385,385,0
|
|
20230828,183300,99039887,385,385,385,385,0
|
|
20230828,183200,99039887,385,385,385,385,0
|
|
20230828,183100,99039887,385,385,385,385,0
|
|
20230828,183000,99039887,385,385,385,385,0
|
|
20230828,182900,99039887,385,385,385,385,0
|
|
20230828,182800,99039887,385,385,385,385,0
|
|
20230828,182700,99039887,385,385,385,385,0
|
|
20230828,182600,99039887,385,385,385,385,0
|
|
20230828,182500,99039887,385,385,385,385,0
|
|
20230828,182400,99039887,385,385,385,385,0
|
|
20230828,182300,99039887,385,385,385,385,0
|
|
20230828,182200,99039887,385,385,385,385,0
|
|
20230828,182100,99039887,385,385,385,385,0
|
|
20230828,182000,99039887,385,385,385,385,0
|
|
20230828,181900,99039887,385,385,385,385,0
|
|
20230828,181800,99039887,385,385,385,385,0
|
|
20230828,181700,99039887,385,385,385,385,0
|
|
20230828,181600,99039887,385,385,385,385,0
|
|
20230828,181500,99039887,385,385,385,385,5009
|
|
20230828,181400,99039887,385,385,385,385,0
|
|
20230828,181300,99039887,385,385,385,385,0
|
|
20230828,181200,99039887,385,385,385,385,0
|
|
20230828,181100,99039887,385,385,385,385,0
|
|
20230828,181000,99039887,385,385,385,385,0
|
|
20230828,180900,99039887,385,385,385,385,0
|
|
20230828,180800,99039887,385,385,385,385,0
|
|
20230828,180700,99039887,385,385,385,385,0
|
|
20230828,180600,99039887,385,385,385,385,0
|
|
20230828,180500,99039887,385,385,385,385,0
|
|
20230828,180400,99039887,385,385,385,385,0
|
|
20230828,180300,99039887,385,385,385,385,0
|
|
20230828,180200,99039887,385,385,385,385,0
|
|
20230828,180100,99039887,385,385,385,385,0
|
|
20230828,180000,99039887,385,385,385,385,0
|
|
20230828,175900,99039887,385,385,385,385,0
|
|
20230828,175800,99039887,385,385,385,385,0
|
|
20230828,175700,99039887,385,385,385,385,0
|
|
20230828,175600,99039887,385,385,385,385,0
|
|
20230828,175500,99039887,385,385,385,385,0
|
|
20230828,175400,99039887,385,385,385,385,0
|
|
20230828,175300,99039887,385,385,385,385,0
|
|
20230828,175200,99039887,385,385,385,385,0
|
|
20230828,175100,99039887,385,385,385,385,0
|
|
20230828,175000,99039887,385,385,385,385,0
|
|
20230828,174900,99039887,385,385,385,385,0
|
|
20230828,174800,99039887,385,385,385,385,0
|
|
20230828,174700,99039887,385,385,385,385,0
|
|
20230828,174600,99039887,385,385,385,385,0
|
|
20230828,174500,99039887,385,385,385,385,5009
|
|
20230828,174400,99039887,385,385,385,385,0
|
|
20230828,174300,99039887,385,385,385,385,0
|
|
20230828,174200,99039887,385,385,385,385,0
|
|
20230828,174100,99039887,385,385,385,385,0
|
|
20230828,174000,99039887,385,385,385,385,0
|
|
20230828,173900,99039887,385,385,385,385,0
|
|
20230828,173800,99039887,385,385,385,385,0
|
|
20230828,173700,99039887,385,385,385,385,0
|
|
20230828,173600,99039887,385,385,385,385,0
|
|
20230828,173500,99039887,385,385,385,385,0
|
|
20230828,173400,99039887,385,385,385,385,0
|
|
20230828,173300,99039887,385,385,385,385,0
|
|
20230828,173200,99039887,385,385,385,385,0
|
|
20230828,173100,99039887,385,385,385,385,0
|
|
20230828,173000,99039887,385,385,385,385,0
|
|
20230828,172900,99039887,385,385,385,385,0
|
|
20230828,172800,99039887,385,385,385,385,0
|
|
20230828,172700,99039887,385,385,385,385,0
|
|
20230828,172600,99039887,385,385,385,385,0
|
|
20230828,172500,99039887,385,385,385,385,0
|
|
20230828,172400,99039887,385,385,385,385,0
|
|
20230828,172300,99039887,385,385,385,385,0
|
|
20230828,172200,99039887,385,385,385,385,0
|
|
20230828,172100,99039887,385,385,385,385,0
|
|
20230828,172000,99039887,385,385,385,385,0
|
|
20230828,171900,99039887,385,385,385,385,0
|
|
20230828,171800,99039887,385,385,385,385,0
|
|
20230828,171700,99039887,385,385,385,385,0
|
|
20230828,171600,99039887,385,385,385,385,0
|
|
20230828,171500,99039887,385,385,385,385,5009
|
|
20230828,171400,99039887,385,385,385,385,0
|
|
20230828,171300,99039887,385,385,385,385,0
|
|
20230828,171200,99039887,385,385,385,385,0
|
|
20230828,171100,99039887,385,385,385,385,0
|
|
20230828,171000,99039887,385,385,385,385,0
|
|
20230828,170900,99039887,385,385,385,385,0
|
|
20230828,170800,99039887,385,385,385,385,0
|
|
20230828,170700,99039887,385,385,385,385,0
|
|
20230828,170600,99039887,385,385,385,385,0
|
|
20230828,170500,99039887,385,385,385,385,0
|
|
20230828,170400,99039887,385,385,385,385,0
|
|
20230828,170300,99039887,385,385,385,385,0
|
|
20230828,170200,99039887,385,385,385,385,0
|
|
20230828,170100,99039887,385,385,385,385,0
|
|
20230828,170000,99039887,385,385,385,385,0
|
|
20230828,165900,99039887,385,385,385,385,0
|
|
20230828,165800,99039887,385,385,385,385,0
|
|
20230828,165700,99039887,385,385,385,385,0
|
|
20230828,165600,99039887,385,385,385,385,0
|
|
20230828,165500,99039887,385,385,385,385,0
|
|
20230828,165400,99039887,385,385,385,385,0
|
|
20230828,165300,99039887,385,385,385,385,0
|
|
20230828,165200,99039887,385,385,385,385,0
|
|
20230828,165100,99039887,385,385,385,385,0
|
|
20230828,165000,99039887,385,385,385,385,0
|
|
20230828,164900,99039887,385,385,385,385,0
|
|
20230828,164800,99039887,385,385,385,385,0
|
|
20230828,164700,99039887,385,385,385,385,0
|
|
20230828,164600,99039887,385,385,385,385,0
|
|
20230828,164500,99039887,385,385,385,385,5009
|
|
20230828,164400,99039887,385,385,385,385,0
|
|
20230828,164300,99039887,385,385,385,385,0
|
|
20230828,164200,99039887,385,385,385,385,0
|
|
20230828,164100,99039887,385,385,385,385,0
|
|
20230828,164000,99039887,385,385,385,385,0
|
|
20230828,163900,99039887,385,385,385,385,0
|
|
20230828,163800,99039887,385,385,385,385,0
|
|
20230828,163700,99039887,385,385,385,385,0
|
|
20230828,163600,99039887,385,385,385,385,0
|
|
20230828,163500,99039887,385,385,385,385,0
|
|
20230828,163400,99039887,385,385,385,385,0
|
|
20230828,163300,99039887,385,385,385,385,0
|
|
20230828,163200,99039887,385,385,385,385,0
|
|
20230828,163100,99039887,385,385,385,385,0
|
|
20230828,163000,99039887,385,385,385,385,0
|
|
20230828,162900,99039887,385,385,385,385,0
|
|
20230828,162800,99039887,385,385,385,385,0
|
|
20230828,162700,99039887,385,385,385,385,0
|
|
20230828,162600,99039887,385,385,385,385,0
|
|
20230828,162500,99039887,385,385,385,385,0
|
|
20230828,162400,99039887,385,385,385,385,0
|
|
20230828,162300,99039887,385,385,385,385,0
|
|
20230828,162200,99039887,385,385,385,385,0
|
|
20230828,162100,99039887,385,385,385,385,0
|
|
20230828,162000,99039887,385,385,385,385,0
|
|
20230828,161900,99039887,385,385,385,385,0
|
|
20230828,161800,99039887,385,385,385,385,0
|
|
20230828,161700,99039887,385,385,385,385,0
|
|
20230828,161600,99039887,385,385,385,385,0
|
|
20230828,161500,99039887,385,385,385,385,5009
|
|
20230828,161400,99039887,385,385,385,385,0
|
|
20230828,161300,99039887,385,385,385,385,0
|
|
20230828,161200,99039887,385,385,385,385,0
|
|
20230828,161100,99039887,385,385,385,385,0
|
|
20230828,161000,99039887,385,385,385,385,0
|
|
20230828,160900,99039887,385,385,385,385,0
|
|
20230828,160800,99039887,385,385,385,385,0
|
|
20230828,160700,99039887,385,385,385,385,0
|
|
20230828,160600,99039887,385,385,385,385,0
|
|
20230828,160500,99039887,385,385,385,385,0
|
|
20230828,160400,99039887,385,385,385,385,0
|
|
20230828,160300,99039887,385,385,385,385,0
|
|
20230828,160200,99039887,385,385,385,385,0
|
|
20230828,160100,99039887,385,385,385,385,0
|
|
20230828,160000,99039887,385,385,385,385,0
|
|
20230828,155900,99039887,385,385,385,385,0
|
|
20230828,155800,99039887,385,385,385,385,0
|
|
20230828,155700,99039887,385,385,385,385,0
|
|
20230828,155600,99039887,385,385,385,385,0
|
|
20230828,155500,99039887,385,385,385,385,0
|
|
20230828,155400,99039887,385,385,385,385,0
|
|
20230828,155300,99039887,385,385,385,385,0
|
|
20230828,155200,99039887,385,385,385,385,0
|
|
20230828,155100,99039887,385,385,385,385,0
|
|
20230828,155000,99039887,385,385,385,385,0
|
|
20230828,154900,99039887,385,385,385,385,0
|
|
20230828,154800,99039887,385,385,385,385,0
|
|
20230828,154700,99039887,385,385,385,385,0
|
|
20230828,154600,99039887,385,385,385,385,0
|
|
20230828,154500,99039887,385,385,385,385,5009
|
|
20230828,154400,99039887,385,385,385,385,0
|
|
20230828,154300,99039887,385,385,385,385,0
|
|
20230828,154200,99039887,385,385,385,385,0
|
|
20230828,154100,99039887,385,385,385,385,0
|
|
20230828,154000,99039887,385,385,385,385,0
|
|
20230828,153900,99039887,385,385,385,385,0
|
|
20230828,153800,99039887,385,385,385,385,0
|
|
20230828,153700,99039887,385,385,385,385,0
|
|
20230828,153600,99039887,385,385,385,385,0
|
|
20230828,153500,99039887,385,385,385,385,0
|
|
20230828,153400,99039887,385,385,385,385,0
|
|
20230828,153300,99039887,385,385,385,385,0
|
|
20230828,153200,99039887,385,385,385,385,0
|
|
20230828,153100,99039887,385,385,385,385,0
|
|
20230828,153000,99039887,385,385,385,385,5009
|
|
20230828,152900,97111422,385,385,385,385,0
|
|
20230828,152800,97111422,385,385,385,385,0
|
|
20230828,152700,97111422,385,385,385,385,0
|
|
20230828,152600,97111422,385,385,385,385,0
|
|
20230828,152500,97111422,385,385,385,385,0
|
|
20230828,152400,97111422,385,385,385,385,0
|
|
20230828,152300,97111422,385,385,385,385,0
|
|
20230828,152200,97111422,385,385,385,385,0
|
|
20230828,152100,97111422,385,385,385,385,0
|
|
20230828,152000,97111422,385,385,385,385,0
|
|
20230828,151900,97111422,385,385,385,385,40
|
|
20230828,151800,97096022,384,384,384,384,3
|
|
20230828,151700,97094870,385,384,385,384,36
|
|
20230828,151600,97081016,384,382,384,382,13
|
|
20230828,151500,97076042,384,384,384,384,3
|
|
20230828,151400,97074890,385,385,385,385,0
|
|
20230828,151300,97074890,385,384,385,384,1707
|
|
20230828,151200,96419202,383,383,383,383,0
|
|
20230828,151100,96419202,383,383,383,383,1
|
|
20230828,151000,96418819,381,381,381,381,0
|
|
20230828,150900,96418819,381,381,381,381,0
|
|
20230828,150800,96418819,381,381,381,381,0
|
|
20230828,150700,96418819,381,381,381,381,0
|
|
20230828,150600,96418819,381,381,381,381,0
|
|
20230828,150500,96418819,381,381,381,381,0
|
|
20230828,150400,96418819,381,381,381,381,0
|
|
20230828,150300,96418819,381,384,384,381,3896
|
|
20230828,150200,94933428,385,385,385,385,178
|
|
20230828,150100,94864898,385,385,385,385,636
|
|
20230828,150000,94620038,385,385,385,385,85
|
|
20230828,145900,94587313,385,385,385,385,0
|
|
20230828,145800,94587313,385,385,385,385,0
|
|
20230828,145700,94587313,385,385,385,385,100
|
|
20230828,145600,94548813,384,384,384,384,295
|
|
20230828,145500,94435533,384,384,384,384,23
|
|
20230828,145400,94426701,384,384,384,384,1000
|
|
20230828,145300,94042701,384,384,384,384,0
|
|
20230828,145200,94042701,384,384,384,384,0
|
|
20230828,145100,94042701,384,384,384,384,75
|
|
20230828,145000,94013901,384,384,384,384,0
|
|
20230828,144900,94013901,384,384,384,384,0
|
|
20230828,144800,94013901,384,384,384,384,5
|
|
20230828,144700,94011981,384,384,384,384,0
|
|
20230828,144600,94011981,384,384,384,384,0
|
|
20230828,144500,94011981,384,384,384,384,54
|
|
20230828,144400,93991245,384,384,384,384,0
|
|
20230828,144300,93991245,384,384,384,384,0
|
|
20230828,144200,93991245,384,384,384,384,0
|
|
20230828,144100,93991245,384,384,384,384,141
|
|
20230828,144000,93937101,384,384,384,384,0
|
|
20230828,143900,93937101,384,384,384,384,0
|
|
20230828,143800,93937101,384,384,384,384,1000
|
|
20230828,143700,93553101,384,384,384,384,0
|
|
20230828,143600,93553101,384,384,384,384,0
|
|
20230828,143500,93553101,384,384,384,384,0
|
|
20230828,143400,93553101,384,384,384,384,0
|
|
20230828,143300,93553101,384,384,384,384,0
|
|
20230828,143200,93553101,384,384,384,384,0
|
|
20230828,143100,93553101,384,384,384,384,0
|
|
20230828,143000,93553101,384,384,384,384,0
|
|
20230828,142900,93553101,384,384,384,384,0
|
|
20230828,142800,93553101,384,384,384,384,2233
|
|
20230828,142700,92695629,384,383,384,382,4618
|
|
20230828,142600,90929658,384,384,384,384,100
|
|
20230828,142500,90891258,384,384,384,384,0
|
|
20230828,142400,90891258,384,384,384,384,0
|
|
20230828,142300,90891258,384,384,384,384,0
|
|
20230828,142200,90891258,384,384,384,384,0
|
|
20230828,142100,90891258,384,384,384,384,0
|
|
20230828,142000,90891258,384,384,384,384,0
|
|
20230828,141900,90891258,384,384,384,384,2
|
|
20230828,141800,90890490,384,384,384,384,809
|
|
20230828,141700,90579834,384,384,384,384,28
|
|
20230828,141600,90569082,384,384,384,384,0
|
|
20230828,141500,90569082,384,384,384,384,20
|
|
20230828,141400,90561402,385,385,385,385,0
|
|
20230828,141300,90561402,385,385,385,385,0
|
|
20230828,141200,90561402,385,385,385,385,5
|
|
20230828,141100,90559477,385,385,385,385,0
|
|
20230828,141000,90559477,385,385,385,385,0
|
|
20230828,140900,90559477,385,385,385,385,0
|
|
20230828,140800,90559477,385,385,385,385,0
|
|
20230828,140700,90559477,385,385,385,385,0
|
|
20230828,140600,90559477,385,385,385,385,10
|
|
20230828,140500,90555627,385,385,385,385,0
|
|
20230828,140400,90555627,385,385,385,385,100
|
|
20230828,140300,90517127,385,385,385,385,43
|
|
20230828,140200,90500572,384,384,384,384,15
|
|
20230828,140100,90494812,385,385,385,385,1965
|
|
20230828,140000,89738287,385,386,386,385,901
|
|
20230828,135900,89390502,386,386,386,386,0
|
|
20230828,135800,89390502,386,386,386,386,30
|
|
20230828,135700,89378922,386,386,386,386,300
|
|
20230828,135600,89263122,386,385,386,385,3
|
|
20230828,135500,89261965,386,386,386,386,4
|
|
20230828,135400,89260421,386,386,386,386,0
|
|
20230828,135300,89260421,386,386,386,386,500
|
|
20230828,135200,89067421,386,386,386,386,0
|
|
20230828,135100,89067421,386,386,386,386,900
|
|
20230828,135000,88720021,386,386,386,386,0
|
|
20230828,134900,88720021,386,386,386,386,0
|
|
20230828,134800,88720021,386,386,386,386,0
|
|
20230828,134700,88720021,386,386,386,386,0
|
|
20230828,134600,88720021,386,386,386,386,0
|
|
20230828,134500,88720021,386,386,386,386,1
|
|
20230828,134400,88719635,385,385,385,385,985
|
|
20230828,134300,88340410,387,387,387,387,5
|
|
20230828,134200,88338475,387,387,387,387,2
|
|
20230828,134100,88337701,387,387,387,387,1966
|
|
20230828,134000,87576859,387,387,387,387,1
|
|
20230828,133900,87576472,387,387,387,387,1315
|
|
20230828,133800,87067567,387,386,387,386,156
|
|
20230828,133700,87007196,387,387,387,387,92
|
|
20230828,133600,86971592,386,386,386,386,0
|
|
20230828,133500,86971592,386,386,386,386,0
|
|
20230828,133400,86971592,386,386,386,386,1479
|
|
20230828,133300,86400698,386,385,386,385,1759
|
|
20230828,133200,85723275,385,385,385,385,0
|
|
20230828,133100,85723275,385,385,385,385,444
|
|
20230828,133000,85552335,385,385,385,385,1819
|
|
20230828,132900,84852020,385,385,385,385,0
|
|
20230828,132800,84852020,385,385,385,385,1000
|
|
20230828,132700,84467020,385,385,385,385,0
|
|
20230828,132600,84467020,385,385,385,385,0
|
|
20230828,132500,84467020,385,385,385,385,519
|
|
20230828,132400,84267205,385,385,385,385,2003
|
|
20230828,132300,83496050,385,385,385,385,5000
|
|
20230828,132200,81571050,385,385,385,385,2576
|
|
20230828,132100,80579290,385,382,385,382,7566
|
|
20230828,132000,77678249,383,383,383,383,4614
|
|
20230828,131900,75911087,382,383,383,382,9155
|
|
20230828,131800,72404725,383,383,383,383,142
|
|
20230828,131700,72350339,383,383,383,383,22
|
|
20230828,131600,72341913,383,383,383,382,2051
|
|
20230828,131500,71556385,383,383,383,383,528
|
|
20230828,131400,71354161,383,383,383,383,79
|
|
20230828,131300,71323904,383,383,383,382,575
|
|
20230828,131200,71103754,383,383,383,383,70
|
|
20230828,131100,71076944,383,383,383,383,11
|
|
20230828,131000,71072731,383,383,383,383,50
|
|
20230828,130900,71053581,383,383,383,383,50
|
|
20230828,130800,71034431,383,383,383,383,31
|
|
20230828,130700,71022558,383,383,383,383,0
|
|
20230828,130600,71022558,383,383,383,383,0
|
|
20230828,130500,71022558,383,383,383,383,1
|
|
20230828,130400,71022175,383,383,383,383,3000
|
|
20230828,130300,69873175,383,383,383,383,0
|
|
20230828,130200,69873175,383,383,383,383,0
|
|
20230828,130100,69873175,383,382,383,382,1309
|
|
20230828,130000,69371829,382,382,382,382,133
|
|
20230828,125900,69321023,382,382,382,382,0
|
|
20230828,125800,69321023,382,382,382,382,0
|
|
20230828,125700,69321023,382,382,382,382,0
|
|
20230828,125600,69321023,382,382,382,382,0
|
|
20230828,125500,69321023,382,382,382,382,0
|
|
20230828,125400,69321023,382,382,382,382,0
|
|
20230828,125300,69321023,382,382,382,382,0
|
|
20230828,125200,69321023,382,382,382,382,1000
|
|
20230828,125100,68939023,382,382,382,382,1000
|
|
20230828,125000,68557023,382,382,382,382,0
|
|
20230828,124900,68557023,382,382,382,382,980
|
|
20230828,124800,68182663,382,382,382,382,8000
|
|
20230828,124700,65126663,383,383,383,383,3
|
|
20230828,124600,65125514,383,383,383,383,0
|
|
20230828,124500,65125514,383,383,383,383,5
|
|
20230828,124400,65123599,383,383,383,383,11
|
|
20230828,124300,65119386,383,383,383,383,0
|
|
20230828,124200,65119386,383,383,383,383,24
|
|
20230828,124100,65110194,383,383,383,383,0
|
|
20230828,124000,65110194,383,383,383,383,8
|
|
20230828,123900,65107130,382,382,382,382,0
|
|
20230828,123800,65107130,382,382,382,382,0
|
|
20230828,123700,65107130,382,383,383,382,204
|
|
20230828,123600,65029123,383,383,383,383,0
|
|
20230828,123500,65029123,383,383,383,383,100
|
|
20230828,123400,64990823,383,383,383,383,0
|
|
20230828,123300,64990823,383,383,383,383,207
|
|
20230828,123200,64911542,383,383,383,383,0
|
|
20230828,123100,64911542,383,383,383,383,44
|
|
20230828,123000,64894690,382,382,382,382,100
|
|
20230828,122900,64856490,382,381,382,381,11384
|
|
20230828,122800,60508102,381,381,381,381,1
|
|
20230828,122700,60507721,381,381,381,381,0
|
|
20230828,122600,60507721,381,381,381,381,0
|
|
20230828,122500,60507721,381,381,381,381,5
|
|
20230828,122400,60505816,382,382,382,382,100
|
|
20230828,122300,60467616,382,382,382,382,200
|
|
20230828,122200,60391216,382,382,382,382,143
|
|
20230828,122100,60336590,382,382,382,382,50
|
|
20230828,122000,60317490,381,381,381,381,0
|
|
20230828,121900,60317490,381,381,381,381,0
|
|
20230828,121800,60317490,381,381,381,381,0
|
|
20230828,121700,60317490,381,381,381,381,500
|
|
20230828,121600,60126990,382,382,382,382,0
|
|
20230828,121500,60126990,382,382,382,382,46
|
|
20230828,121400,60109418,381,381,381,381,0
|
|
20230828,121300,60109418,381,381,381,381,5001
|
|
20230828,121200,58204037,382,382,382,382,0
|
|
20230828,121100,58204037,382,382,382,382,0
|
|
20230828,121000,58204037,382,382,382,382,0
|
|
20230828,120900,58204037,382,382,382,382,0
|
|
20230828,120800,58204037,382,382,382,382,2
|
|
20230828,120700,58203273,382,382,382,382,0
|
|
20230828,120600,58203273,382,382,382,382,0
|
|
20230828,120500,58203273,382,382,382,382,2
|
|
20230828,120400,58202509,381,381,381,381,0
|
|
20230828,120300,58202509,381,381,381,381,0
|
|
20230828,120200,58202509,381,381,381,381,10
|
|
20230828,120100,58198699,381,381,381,381,0
|
|
20230828,120000,58198699,381,381,381,381,1
|
|
20230828,115900,58198318,382,382,382,382,0
|
|
20230828,115800,58198318,382,382,382,382,0
|
|
20230828,115700,58198318,382,382,382,382,0
|
|
20230828,115600,58198318,382,382,382,382,0
|
|
20230828,115500,58198318,382,382,382,382,0
|
|
20230828,115400,58198318,382,382,382,382,0
|
|
20230828,115300,58198318,382,382,382,382,0
|
|
20230828,115200,58198318,382,382,382,382,0
|
|
20230828,115100,58198318,382,382,382,382,11
|
|
20230828,115000,58194116,381,381,381,381,0
|
|
20230828,114900,58194116,381,382,382,381,952
|
|
20230828,114800,57830952,382,382,382,382,66
|
|
20230828,114700,57805740,382,381,382,381,224
|
|
20230828,114600,57720296,381,381,381,381,300
|
|
20230828,114500,57605996,381,381,381,381,261
|
|
20230828,114400,57506555,380,380,380,380,0
|
|
20230828,114300,57506555,380,380,380,380,1000
|
|
20230828,114200,57126555,380,380,380,380,0
|
|
20230828,114100,57126555,380,380,380,380,0
|
|
20230828,114000,57126555,380,380,380,380,0
|
|
20230828,113900,57126555,380,381,381,380,157
|
|
20230828,113800,57066892,381,381,381,381,0
|
|
20230828,113700,57066892,381,381,381,381,9
|
|
20230828,113600,57063463,381,381,381,381,1
|
|
20230828,113500,57063082,382,382,382,382,0
|
|
20230828,113400,57063082,382,382,382,382,0
|
|
20230828,113300,57063082,382,382,382,382,0
|
|
20230828,113200,57063082,382,382,382,382,1
|
|
20230828,113100,57062700,381,381,381,381,4
|
|
20230828,113000,57061176,381,381,381,381,5540
|
|
20230828,112900,54950436,381,381,381,381,0
|
|
20230828,112800,54950436,381,381,381,381,0
|
|
20230828,112700,54950436,381,381,381,381,1000
|
|
20230828,112600,54569436,380,380,380,380,0
|
|
20230828,112500,54569436,380,380,380,380,0
|
|
20230828,112400,54569436,380,380,380,380,0
|
|
20230828,112300,54569436,380,380,380,380,0
|
|
20230828,112200,54569436,380,380,380,380,0
|
|
20230828,112100,54569436,380,380,380,380,1000
|
|
20230828,112000,54189436,380,380,380,380,0
|
|
20230828,111900,54189436,380,381,381,380,187
|
|
20230828,111800,54118276,381,381,381,381,0
|
|
20230828,111700,54118276,381,381,381,381,620
|
|
20230828,111600,53882056,381,381,381,381,0
|
|
20230828,111500,53882056,381,381,381,381,6590
|
|
20230828,111400,51371266,380,380,380,380,0
|
|
20230828,111300,51371266,380,380,380,380,1102
|
|
20230828,111200,50952506,380,380,380,380,27
|
|
20230828,111100,50942246,380,380,380,380,1
|
|
20230828,111000,50941866,379,379,379,379,0
|
|
20230828,110900,50941866,379,379,379,379,64
|
|
20230828,110800,50917610,379,379,379,379,314
|
|
20230828,110700,50798604,379,379,379,379,0
|
|
20230828,110600,50798604,379,380,380,379,2229
|
|
20230828,110500,49953681,380,380,380,380,204
|
|
20230828,110400,49876161,380,380,380,380,40
|
|
20230828,110300,49860961,381,381,381,381,2
|
|
20230828,110200,49860199,381,381,381,381,0
|
|
20230828,110100,49860199,381,381,381,381,100
|
|
20230828,110000,49822099,381,381,381,381,0
|
|
20230828,105900,49822099,381,381,381,381,100
|
|
20230828,105800,49783999,381,381,381,381,2468
|
|
20230828,105700,48843691,380,380,380,380,0
|
|
20230828,105600,48843691,380,380,380,380,0
|
|
20230828,105500,48843691,380,380,380,380,0
|
|
20230828,105400,48843691,380,380,380,380,0
|
|
20230828,105300,48843691,380,380,380,380,273
|
|
20230828,105200,48739951,381,381,381,381,0
|
|
20230828,105100,48739951,381,381,381,381,20
|
|
20230828,105000,48732331,381,381,381,381,251
|
|
20230828,104900,48636700,382,382,382,382,26
|
|
20230828,104800,48626768,382,382,382,382,273
|
|
20230828,104700,48522482,382,382,382,382,0
|
|
20230828,104600,48522482,382,380,382,380,6908
|
|
20230828,104500,45897236,380,379,380,379,8
|
|
20230828,104400,45894202,379,379,379,379,1000
|
|
20230828,104300,45515202,380,380,380,380,0
|
|
20230828,104200,45515202,380,380,380,380,0
|
|
20230828,104100,45515202,380,380,380,380,1
|
|
20230828,104000,45514822,380,380,380,380,3
|
|
20230828,103900,45513682,380,380,380,380,200
|
|
20230828,103800,45437682,380,380,380,380,0
|
|
20230828,103700,45437682,380,380,380,380,0
|
|
20230828,103600,45437682,380,381,381,380,93
|
|
20230828,103500,45402339,380,380,380,380,542
|
|
20230828,103400,45196379,379,379,379,379,0
|
|
20230828,103300,45196379,379,379,379,379,0
|
|
20230828,103200,45196379,379,379,379,379,0
|
|
20230828,103100,45196379,379,379,379,379,0
|
|
20230828,103000,45196379,379,380,381,378,6593
|
|
20230828,102900,42692109,380,380,380,380,0
|
|
20230828,102800,42692109,380,380,380,380,0
|
|
20230828,102700,42692109,380,380,380,380,0
|
|
20230828,102600,42692109,380,380,380,380,65
|
|
20230828,102500,42667409,380,380,380,380,935
|
|
20230828,102400,42312109,380,380,380,380,9335
|
|
20230828,102300,38764809,378,378,378,378,1000
|
|
20230828,102200,38386809,380,380,380,380,115
|
|
20230828,102100,38343109,380,380,380,380,52
|
|
20230828,102000,38323349,380,380,380,380,30
|
|
20230828,101900,38311949,380,379,380,379,1345
|
|
20230828,101800,37801713,380,380,380,380,3000
|
|
20230828,101700,36661713,380,380,380,380,500
|
|
20230828,101600,36471713,380,380,380,380,0
|
|
20230828,101500,36471713,380,380,380,380,0
|
|
20230828,101400,36471713,380,380,380,380,0
|
|
20230828,101300,36471713,380,380,380,380,0
|
|
20230828,101200,36471713,380,380,380,380,1
|
|
20230828,101100,36471333,378,378,378,378,0
|
|
20230828,101000,36471333,378,379,379,378,20000
|
|
20230828,100900,28911331,379,379,379,379,0
|
|
20230828,100800,28911331,379,379,379,379,0
|
|
20230828,100700,28911331,379,378,380,378,33
|
|
20230828,100600,28898824,377,377,377,377,0
|
|
20230828,100500,28898824,377,377,377,377,0
|
|
20230828,100400,28898824,377,378,378,377,5000
|
|
20230828,100300,27010301,380,380,380,380,12
|
|
20230828,100200,27005741,380,380,380,380,1
|
|
20230828,100100,27005361,378,378,378,378,2000
|
|
20230828,100000,26249361,378,379,379,378,2378
|
|
20230828,095900,25349377,379,379,379,379,1098
|
|
20230828,095800,24933235,379,379,379,379,1152
|
|
20230828,095700,24496627,380,380,380,380,0
|
|
20230828,095600,24496627,380,379,380,379,7
|
|
20230828,095500,24493968,380,380,380,380,10
|
|
20230828,095400,24490168,379,380,380,379,60
|
|
20230828,095300,24467378,379,379,379,379,0
|
|
20230828,095200,24467378,379,379,379,379,608
|
|
20230828,095100,24236946,380,380,380,380,0
|
|
20230828,095000,24236946,380,380,380,380,0
|
|
20230828,094900,24236946,380,380,380,380,0
|
|
20230828,094800,24236946,380,380,380,380,200
|
|
20230828,094700,24160946,380,380,380,380,0
|
|
20230828,094600,24160946,380,379,380,379,434
|
|
20230828,094500,23996447,380,380,380,380,0
|
|
20230828,094400,23996447,380,380,380,380,1205
|
|
20230828,094300,23538547,380,380,380,380,18
|
|
20230828,094200,23531707,380,380,380,380,26
|
|
20230828,094100,23521827,380,380,380,380,531
|
|
20230828,094000,23320047,380,380,380,380,101
|
|
20230828,093900,23281667,379,380,380,379,4
|
|
20230828,093800,23280150,380,379,380,379,1008
|
|
20230828,093700,22898110,380,380,380,380,46
|
|
20230828,093600,22880630,380,380,380,380,1
|
|
20230828,093500,22880250,379,380,380,379,278
|
|
20230828,093400,22774886,380,380,380,380,3
|
|
20230828,093300,22773746,381,381,381,381,3
|
|
20230828,093200,22772603,381,379,382,379,1742
|
|
20230828,093100,22112221,379,379,381,379,2982
|
|
20230828,093000,20979410,381,381,381,379,558
|
|
20230828,092900,20767248,380,381,382,380,885
|
|
20230828,092800,20430531,381,380,381,378,3060
|
|
20230828,092700,19270300,381,381,381,381,81
|
|
20230828,092600,19239439,380,380,380,380,100
|
|
20230828,092500,19201439,380,380,380,379,1025
|
|
20230828,092400,18811964,380,380,380,380,39
|
|
20230828,092300,18797144,381,381,382,380,4433
|
|
20230828,092200,17108279,381,379,381,379,8155
|
|
20230828,092100,14007966,378,378,378,378,0
|
|
20230828,092000,14007966,378,378,378,378,14451
|
|
20230828,091900,8545488,378,378,378,378,590
|
|
20230828,091800,8322468,378,378,378,378,0
|
|
20230828,091700,8322468,378,377,378,377,15
|
|
20230828,091600,8316804,377,378,378,377,2251
|
|
20230828,091500,7467606,378,377,379,377,2101
|
|
20230828,091400,6675417,378,378,378,378,271
|
|
20230828,091300,6572979,378,380,380,378,709
|
|
20230828,091200,6304777,378,380,380,378,108
|
|
20230828,091100,6263747,379,380,380,379,24
|
|
20230828,091000,6254629,380,380,380,380,22
|
|
20230828,090900,6246269,380,379,380,379,1023
|
|
20230828,090800,5858551,378,379,379,375,6202
|
|
20230828,090700,3527927,379,383,383,378,3037
|
|
20230828,090600,2376512,380,379,380,379,90
|
|
20230828,090500,2342320,380,380,380,380,0
|
|
20230828,090400,2342320,380,380,380,380,1151
|
|
20230828,090300,1904940,380,380,380,380,0
|
|
20230828,090200,1904940,380,380,380,380,3794
|
|
20230828,090100,463220,380,380,380,380,11
|
|
20230828,090000,459040,380,380,380,380,1208
|