598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,185500,284939601,382,382,382,382,24774
|
|
20230724,185400,284939601,382,382,382,382,0
|
|
20230724,185300,284939601,382,382,382,382,0
|
|
20230724,185200,284939601,382,382,382,382,0
|
|
20230724,185100,284939601,382,382,382,382,0
|
|
20230724,185000,284939601,382,382,382,382,0
|
|
20230724,184900,284939601,382,382,382,382,0
|
|
20230724,184800,284939601,382,382,382,382,0
|
|
20230724,184700,284939601,382,382,382,382,0
|
|
20230724,184600,284939601,382,382,382,382,0
|
|
20230724,184500,284939601,382,382,382,382,0
|
|
20230724,184400,284939601,382,382,382,382,0
|
|
20230724,184300,284939601,382,382,382,382,0
|
|
20230724,184200,284939601,382,382,382,382,0
|
|
20230724,184100,284939601,382,382,382,382,0
|
|
20230724,184000,284939601,382,382,382,382,0
|
|
20230724,183900,284939601,382,382,382,382,0
|
|
20230724,183800,284939601,382,382,382,382,0
|
|
20230724,183700,284939601,382,382,382,382,0
|
|
20230724,183600,284939601,382,382,382,382,0
|
|
20230724,183500,284939601,382,382,382,382,0
|
|
20230724,183400,284939601,382,382,382,382,0
|
|
20230724,183300,284939601,382,382,382,382,0
|
|
20230724,183200,284939601,382,382,382,382,0
|
|
20230724,183100,284939601,382,382,382,382,0
|
|
20230724,183000,284939601,382,382,382,382,0
|
|
20230724,182900,284939601,382,382,382,382,0
|
|
20230724,182800,284939601,382,382,382,382,0
|
|
20230724,182700,284939601,382,382,382,382,0
|
|
20230724,182600,284939601,382,382,382,382,0
|
|
20230724,182500,284939601,382,382,382,382,24774
|
|
20230724,182400,284939601,382,382,382,382,0
|
|
20230724,182300,284939601,382,382,382,382,0
|
|
20230724,182200,284939601,382,382,382,382,0
|
|
20230724,182100,284939601,382,382,382,382,0
|
|
20230724,182000,284939601,382,382,382,382,0
|
|
20230724,181900,284939601,382,382,382,382,0
|
|
20230724,181800,284939601,382,382,382,382,0
|
|
20230724,181700,284939601,382,382,382,382,0
|
|
20230724,181600,284939601,382,382,382,382,0
|
|
20230724,181500,284939601,382,382,382,382,0
|
|
20230724,181400,284939601,382,382,382,382,0
|
|
20230724,181300,284939601,382,382,382,382,0
|
|
20230724,181200,284939601,382,382,382,382,0
|
|
20230724,181100,284939601,382,382,382,382,0
|
|
20230724,181000,284939601,382,382,382,382,0
|
|
20230724,180900,284939601,382,382,382,382,0
|
|
20230724,180800,284939601,382,382,382,382,0
|
|
20230724,180700,284939601,382,382,382,382,0
|
|
20230724,180600,284939601,382,382,382,382,0
|
|
20230724,180500,284939601,382,382,382,382,0
|
|
20230724,180400,284939601,382,382,382,382,0
|
|
20230724,180300,284939601,382,382,382,382,0
|
|
20230724,180200,284939601,382,382,382,382,0
|
|
20230724,180100,284939601,382,382,382,382,0
|
|
20230724,180000,284939601,382,382,382,382,0
|
|
20230724,175900,284939601,382,382,382,382,0
|
|
20230724,175800,284939601,382,382,382,382,0
|
|
20230724,175700,284939601,382,382,382,382,0
|
|
20230724,175600,284939601,382,382,382,382,0
|
|
20230724,175500,284939601,382,382,382,382,24774
|
|
20230724,175400,284939601,382,382,382,382,0
|
|
20230724,175300,284939601,382,382,382,382,0
|
|
20230724,175200,284939601,382,382,382,382,0
|
|
20230724,175100,284939601,382,382,382,382,0
|
|
20230724,175000,284939601,382,382,382,382,0
|
|
20230724,174900,284939601,382,382,382,382,0
|
|
20230724,174800,284939601,382,382,382,382,0
|
|
20230724,174700,284939601,382,382,382,382,0
|
|
20230724,174600,284939601,382,382,382,382,0
|
|
20230724,174500,284939601,382,382,382,382,0
|
|
20230724,174400,284939601,382,382,382,382,0
|
|
20230724,174300,284939601,382,382,382,382,0
|
|
20230724,174200,284939601,382,382,382,382,0
|
|
20230724,174100,284939601,382,382,382,382,0
|
|
20230724,174000,284939601,382,382,382,382,0
|
|
20230724,173900,284939601,382,382,382,382,0
|
|
20230724,173800,284939601,382,382,382,382,0
|
|
20230724,173700,284939601,382,382,382,382,0
|
|
20230724,173600,284939601,382,382,382,382,0
|
|
20230724,173500,284939601,382,382,382,382,0
|
|
20230724,173400,284939601,382,382,382,382,0
|
|
20230724,173300,284939601,382,382,382,382,0
|
|
20230724,173200,284939601,382,382,382,382,0
|
|
20230724,173100,284939601,382,382,382,382,0
|
|
20230724,173000,284939601,382,382,382,382,0
|
|
20230724,172900,284939601,382,382,382,382,0
|
|
20230724,172800,284939601,382,382,382,382,0
|
|
20230724,172700,284939601,382,382,382,382,0
|
|
20230724,172600,284939601,382,382,382,382,0
|
|
20230724,172500,284939601,382,382,382,382,24774
|
|
20230724,172400,284939601,382,382,382,382,0
|
|
20230724,172300,284939601,382,382,382,382,0
|
|
20230724,172200,284939601,382,382,382,382,0
|
|
20230724,172100,284939601,382,382,382,382,0
|
|
20230724,172000,284939601,382,382,382,382,0
|
|
20230724,171900,284939601,382,382,382,382,0
|
|
20230724,171800,284939601,382,382,382,382,0
|
|
20230724,171700,284939601,382,382,382,382,0
|
|
20230724,171600,284939601,382,382,382,382,0
|
|
20230724,171500,284939601,382,382,382,382,0
|
|
20230724,171400,284939601,382,382,382,382,0
|
|
20230724,171300,284939601,382,382,382,382,0
|
|
20230724,171200,284939601,382,382,382,382,0
|
|
20230724,171100,284939601,382,382,382,382,0
|
|
20230724,171000,284939601,382,382,382,382,0
|
|
20230724,170900,284939601,382,382,382,382,0
|
|
20230724,170800,284939601,382,382,382,382,0
|
|
20230724,170700,284939601,382,382,382,382,0
|
|
20230724,170600,284939601,382,382,382,382,0
|
|
20230724,170500,284939601,382,382,382,382,0
|
|
20230724,170400,284939601,382,382,382,382,0
|
|
20230724,170300,284939601,382,382,382,382,0
|
|
20230724,170200,284939601,382,382,382,382,0
|
|
20230724,170100,284939601,382,382,382,382,0
|
|
20230724,170000,284939601,382,382,382,382,0
|
|
20230724,165900,284939601,382,382,382,382,0
|
|
20230724,165800,284939601,382,382,382,382,0
|
|
20230724,165700,284939601,382,382,382,382,0
|
|
20230724,165600,284939601,382,382,382,382,0
|
|
20230724,165500,284939601,382,382,382,382,24774
|
|
20230724,165400,284939601,382,382,382,382,0
|
|
20230724,165300,284939601,382,382,382,382,0
|
|
20230724,165200,284939601,382,382,382,382,0
|
|
20230724,165100,284939601,382,382,382,382,0
|
|
20230724,165000,284939601,382,382,382,382,0
|
|
20230724,164900,284939601,382,382,382,382,0
|
|
20230724,164800,284939601,382,382,382,382,0
|
|
20230724,164700,284939601,382,382,382,382,0
|
|
20230724,164600,284939601,382,382,382,382,0
|
|
20230724,164500,284939601,382,382,382,382,0
|
|
20230724,164400,284939601,382,382,382,382,0
|
|
20230724,164300,284939601,382,382,382,382,0
|
|
20230724,164200,284939601,382,382,382,382,0
|
|
20230724,164100,284939601,382,382,382,382,0
|
|
20230724,164000,284939601,382,382,382,382,0
|
|
20230724,163900,284939601,382,382,382,382,0
|
|
20230724,163800,284939601,382,382,382,382,0
|
|
20230724,163700,284939601,382,382,382,382,0
|
|
20230724,163600,284939601,382,382,382,382,0
|
|
20230724,163500,284939601,382,382,382,382,0
|
|
20230724,163400,284939601,382,382,382,382,0
|
|
20230724,163300,284939601,382,382,382,382,0
|
|
20230724,163200,284939601,382,382,382,382,0
|
|
20230724,163100,284939601,382,382,382,382,0
|
|
20230724,163000,284939601,382,382,382,382,0
|
|
20230724,162900,284939601,382,382,382,382,0
|
|
20230724,162800,284939601,382,382,382,382,0
|
|
20230724,162700,284939601,382,382,382,382,0
|
|
20230724,162600,284939601,382,382,382,382,0
|
|
20230724,162500,284939601,382,382,382,382,24774
|
|
20230724,162400,284939601,382,382,382,382,0
|
|
20230724,162300,284939601,382,382,382,382,0
|
|
20230724,162200,284939601,382,382,382,382,0
|
|
20230724,162100,284939601,382,382,382,382,0
|
|
20230724,162000,284939601,382,382,382,382,0
|
|
20230724,161900,284939601,382,382,382,382,0
|
|
20230724,161800,284939601,382,382,382,382,0
|
|
20230724,161700,284939601,382,382,382,382,0
|
|
20230724,161600,284939601,382,382,382,382,0
|
|
20230724,161500,284939601,382,382,382,382,0
|
|
20230724,161400,284939601,382,382,382,382,0
|
|
20230724,161300,284939601,382,382,382,382,0
|
|
20230724,161200,284939601,382,382,382,382,0
|
|
20230724,161100,284939601,382,382,382,382,0
|
|
20230724,161000,284939601,382,382,382,382,0
|
|
20230724,160900,284939601,382,382,382,382,0
|
|
20230724,160800,284939601,382,382,382,382,0
|
|
20230724,160700,284939601,382,382,382,382,0
|
|
20230724,160600,284939601,382,382,382,382,0
|
|
20230724,160500,284939601,382,382,382,382,0
|
|
20230724,160400,284939601,382,382,382,382,0
|
|
20230724,160300,284939601,382,382,382,382,0
|
|
20230724,160200,284939601,382,382,382,382,0
|
|
20230724,160100,284939601,382,382,382,382,0
|
|
20230724,160000,284939601,382,382,382,382,0
|
|
20230724,155900,284939601,382,382,382,382,0
|
|
20230724,155800,284939601,382,382,382,382,0
|
|
20230724,155700,284939601,382,382,382,382,0
|
|
20230724,155600,284939601,382,382,382,382,0
|
|
20230724,155500,284939601,382,382,382,382,24774
|
|
20230724,155400,284939601,382,382,382,382,0
|
|
20230724,155300,284939601,382,382,382,382,0
|
|
20230724,155200,284939601,382,382,382,382,0
|
|
20230724,155100,284939601,382,382,382,382,0
|
|
20230724,155000,284939601,382,382,382,382,0
|
|
20230724,154900,284939601,382,382,382,382,0
|
|
20230724,154800,284939601,382,382,382,382,0
|
|
20230724,154700,284939601,382,382,382,382,0
|
|
20230724,154600,284939601,382,382,382,382,0
|
|
20230724,154500,284939601,382,382,382,382,0
|
|
20230724,154400,284939601,382,382,382,382,0
|
|
20230724,154300,284939601,382,382,382,382,0
|
|
20230724,154200,284939601,382,382,382,382,0
|
|
20230724,154100,284939601,382,382,382,382,0
|
|
20230724,154000,284939601,382,382,382,382,0
|
|
20230724,153900,284939601,382,382,382,382,0
|
|
20230724,153800,284939601,382,382,382,382,0
|
|
20230724,153700,284939601,382,382,382,382,0
|
|
20230724,153600,284939601,382,382,382,382,0
|
|
20230724,153500,284939601,382,382,382,382,0
|
|
20230724,153400,284939601,382,382,382,382,0
|
|
20230724,153300,284939601,382,382,382,382,0
|
|
20230724,153200,284939601,382,382,382,382,0
|
|
20230724,153100,284939601,382,382,382,382,0
|
|
20230724,153000,284939601,382,382,382,382,24774
|
|
20230724,152900,275475933,384,384,384,384,0
|
|
20230724,152800,275475933,384,384,384,384,0
|
|
20230724,152700,275475933,384,384,384,384,0
|
|
20230724,152600,275475933,384,384,384,384,0
|
|
20230724,152500,275475933,384,384,384,384,0
|
|
20230724,152400,275475933,384,384,384,384,0
|
|
20230724,152300,275475933,384,384,384,384,0
|
|
20230724,152200,275475933,384,384,384,384,0
|
|
20230724,152100,275475933,384,384,384,384,0
|
|
20230724,152000,275475933,384,384,384,384,0
|
|
20230724,151900,275475933,384,384,385,384,5
|
|
20230724,151800,275474012,383,384,385,383,3165
|
|
20230724,151700,274258554,384,384,384,384,250
|
|
20230724,151600,274162554,384,385,386,384,2511
|
|
20230724,151500,273198088,384,386,386,384,11
|
|
20230724,151400,273193844,386,386,386,386,5997
|
|
20230724,151300,270879002,385,385,385,385,4569
|
|
20230724,151200,269119937,384,384,384,384,0
|
|
20230724,151100,269119937,384,384,384,384,1
|
|
20230724,151000,269119553,385,385,385,385,2
|
|
20230724,150900,269118783,384,384,384,384,0
|
|
20230724,150800,269118783,384,384,384,384,0
|
|
20230724,150700,269118783,384,384,384,384,1
|
|
20230724,150600,269118399,384,384,384,384,1
|
|
20230724,150500,269118015,383,383,383,383,0
|
|
20230724,150400,269118015,383,383,384,383,290
|
|
20230724,150300,269006925,383,384,384,383,30001
|
|
20230724,150200,257502220,386,385,386,385,2936
|
|
20230724,150100,256371859,385,385,385,385,0
|
|
20230724,150000,256371859,385,385,385,385,0
|
|
20230724,145900,256371859,385,385,385,385,0
|
|
20230724,145800,256371859,385,385,385,385,0
|
|
20230724,145700,256371859,385,385,385,385,0
|
|
20230724,145600,256371859,385,385,385,385,518
|
|
20230724,145500,256172429,385,385,385,385,800
|
|
20230724,145400,255864429,385,385,385,385,0
|
|
20230724,145300,255864429,385,385,385,385,3005
|
|
20230724,145200,254707504,384,384,384,384,10
|
|
20230724,145100,254703664,385,385,385,385,40
|
|
20230724,145000,254688264,384,384,384,384,1
|
|
20230724,144900,254687880,385,385,385,385,2000
|
|
20230724,144800,253917880,385,385,385,385,0
|
|
20230724,144700,253917880,385,385,385,385,1
|
|
20230724,144600,253917495,382,382,382,382,0
|
|
20230724,144500,253917495,382,382,382,382,0
|
|
20230724,144400,253917495,382,382,382,382,0
|
|
20230724,144300,253917495,382,382,382,382,0
|
|
20230724,144200,253917495,382,384,384,382,195
|
|
20230724,144100,253842943,382,382,382,382,0
|
|
20230724,144000,253842943,382,382,382,382,0
|
|
20230724,143900,253842943,382,383,383,382,5000
|
|
20230724,143800,251931903,383,383,383,383,0
|
|
20230724,143700,251931903,383,383,383,383,0
|
|
20230724,143600,251931903,383,383,383,383,761
|
|
20230724,143500,251640440,382,382,382,382,0
|
|
20230724,143400,251640440,382,384,384,382,70000
|
|
20230724,143300,224836293,385,384,385,384,10010
|
|
20230724,143200,220992443,384,384,384,384,1
|
|
20230724,143100,220992059,384,385,385,384,8687
|
|
20230724,143000,217647565,385,386,386,385,4514
|
|
20230724,142900,215909664,385,385,385,385,0
|
|
20230724,142800,215909664,385,385,385,385,2
|
|
20230724,142700,215908894,385,385,385,385,5000
|
|
20230724,142600,213983894,386,386,386,386,0
|
|
20230724,142500,213983894,386,386,386,386,0
|
|
20230724,142400,213983894,386,386,386,386,0
|
|
20230724,142300,213983894,386,386,386,386,1
|
|
20230724,142200,213983508,385,385,385,385,0
|
|
20230724,142100,213983508,385,385,385,385,0
|
|
20230724,142000,213983508,385,385,385,385,0
|
|
20230724,141900,213983508,385,385,385,385,0
|
|
20230724,141800,213983508,385,385,385,385,0
|
|
20230724,141700,213983508,385,385,385,385,3200
|
|
20230724,141600,212751508,385,385,385,385,1
|
|
20230724,141500,212751123,385,385,385,385,0
|
|
20230724,141400,212751123,385,385,385,385,2
|
|
20230724,141300,212750353,386,386,386,386,0
|
|
20230724,141200,212750353,386,386,386,386,2
|
|
20230724,141100,212749581,386,386,386,386,20
|
|
20230724,141000,212741861,386,386,386,386,0
|
|
20230724,140900,212741861,386,386,386,386,20
|
|
20230724,140800,212734141,386,386,386,386,100
|
|
20230724,140700,212695541,386,386,386,386,1200
|
|
20230724,140600,212232341,386,386,386,386,100
|
|
20230724,140500,212193741,386,386,386,386,2247
|
|
20230724,140400,211326399,387,387,387,387,0
|
|
20230724,140300,211326399,387,387,387,387,175
|
|
20230724,140200,211258674,387,387,387,387,0
|
|
20230724,140100,211258674,387,387,387,387,18
|
|
20230724,140000,211251708,386,386,386,386,1
|
|
20230724,135900,211251322,385,385,385,385,0
|
|
20230724,135800,211251322,385,385,385,385,1
|
|
20230724,135700,211250937,385,387,387,385,2
|
|
20230724,135600,211250165,386,385,386,385,2
|
|
20230724,135500,211249394,387,385,387,385,3
|
|
20230724,135400,211248236,384,384,384,384,0
|
|
20230724,135300,211248236,384,384,384,384,0
|
|
20230724,135200,211248236,384,384,384,384,1
|
|
20230724,135100,211247852,385,385,385,384,105
|
|
20230724,135000,211207430,385,385,385,385,1
|
|
20230724,134900,211207045,384,384,384,384,1
|
|
20230724,134800,211206661,384,384,384,384,1
|
|
20230724,134700,211206277,387,384,387,384,6
|
|
20230724,134600,211203966,387,386,387,386,3
|
|
20230724,134500,211202806,384,388,388,384,4
|
|
20230724,134400,211201266,385,385,385,385,1980
|
|
20230724,134300,210438966,385,385,385,385,2020
|
|
20230724,134200,209661266,385,385,385,385,0
|
|
20230724,134100,209661266,385,385,385,385,11962
|
|
20230724,134000,205055896,385,385,385,385,1
|
|
20230724,133900,205055511,385,386,386,385,19396
|
|
20230724,133800,197573451,388,387,388,387,2
|
|
20230724,133700,197572676,386,386,386,386,9813
|
|
20230724,133600,193784858,386,387,387,386,201
|
|
20230724,133500,193707072,387,387,387,387,0
|
|
20230724,133400,193707072,387,387,387,387,0
|
|
20230724,133300,193707072,387,387,387,387,0
|
|
20230724,133200,193707072,387,387,387,387,0
|
|
20230724,133100,193707072,387,388,388,387,9298
|
|
20230724,133000,190108236,388,388,388,388,0
|
|
20230724,132900,190108236,388,388,388,388,0
|
|
20230724,132800,190108236,388,388,388,388,0
|
|
20230724,132700,190108236,388,388,388,388,0
|
|
20230724,132600,190108236,388,388,388,388,0
|
|
20230724,132500,190108236,388,388,388,388,1274
|
|
20230724,132400,189613924,389,389,389,389,0
|
|
20230724,132300,189613924,389,389,389,389,0
|
|
20230724,132200,189613924,389,389,389,389,0
|
|
20230724,132100,189613924,389,389,389,389,1
|
|
20230724,132000,189613535,389,389,389,389,9747
|
|
20230724,131900,185821952,389,389,389,389,0
|
|
20230724,131800,185821952,389,389,389,389,1
|
|
20230724,131700,185821563,389,389,389,389,0
|
|
20230724,131600,185821563,389,389,389,389,4000
|
|
20230724,131500,184265563,387,387,387,387,1
|
|
20230724,131400,184265176,388,388,388,388,0
|
|
20230724,131300,184265176,388,388,388,388,2
|
|
20230724,131200,184264400,387,387,387,387,0
|
|
20230724,131100,184264400,387,388,388,387,118
|
|
20230724,131000,184218617,388,388,388,388,0
|
|
20230724,130900,184218617,388,388,388,388,0
|
|
20230724,130800,184218617,388,388,388,388,0
|
|
20230724,130700,184218617,388,388,388,388,122
|
|
20230724,130600,184171281,388,388,388,388,0
|
|
20230724,130500,184171281,388,388,388,388,0
|
|
20230724,130400,184171281,388,388,388,388,0
|
|
20230724,130300,184171281,388,388,388,388,2
|
|
20230724,130200,184170505,388,388,388,388,1
|
|
20230724,130100,184170117,387,387,387,387,0
|
|
20230724,130000,184170117,387,387,387,387,0
|
|
20230724,125900,184170117,387,387,387,387,1
|
|
20230724,125800,184169730,387,387,387,387,1
|
|
20230724,125700,184169343,388,388,388,388,0
|
|
20230724,125600,184169343,388,388,388,388,0
|
|
20230724,125500,184169343,388,388,388,388,0
|
|
20230724,125400,184169343,388,387,388,387,2010
|
|
20230724,125300,183391463,388,388,388,388,2854
|
|
20230724,125200,182284111,392,392,392,392,0
|
|
20230724,125100,182284111,392,392,392,392,0
|
|
20230724,125000,182284111,392,389,392,389,15479
|
|
20230724,124900,176243679,388,388,388,388,4045
|
|
20230724,124800,174674219,388,388,388,388,44
|
|
20230724,124700,174657147,388,388,388,388,5717
|
|
20230724,124600,172438951,388,388,388,388,393
|
|
20230724,124500,172286467,388,388,388,388,100
|
|
20230724,124400,172247667,388,388,388,388,0
|
|
20230724,124300,172247667,388,388,388,388,300
|
|
20230724,124200,172131267,388,388,388,388,0
|
|
20230724,124100,172131267,388,388,388,388,108
|
|
20230724,124000,172089363,388,388,388,388,0
|
|
20230724,123900,172089363,388,388,388,388,0
|
|
20230724,123800,172089363,388,388,388,388,0
|
|
20230724,123700,172089363,388,388,388,388,0
|
|
20230724,123600,172089363,388,388,388,388,0
|
|
20230724,123500,172089363,388,388,388,388,0
|
|
20230724,123400,172089363,388,388,388,388,2
|
|
20230724,123300,172088587,388,388,388,388,10
|
|
20230724,123200,172084707,388,388,388,388,0
|
|
20230724,123100,172084707,388,388,388,388,0
|
|
20230724,123000,172084707,388,388,388,388,0
|
|
20230724,122900,172084707,388,388,388,388,0
|
|
20230724,122800,172084707,388,388,388,388,0
|
|
20230724,122700,172084707,388,388,388,388,0
|
|
20230724,122600,172084707,388,388,388,388,0
|
|
20230724,122500,172084707,388,388,388,388,12001
|
|
20230724,122400,167428319,388,388,388,388,0
|
|
20230724,122300,167428319,388,388,388,388,5
|
|
20230724,122200,167426379,388,388,388,388,0
|
|
20230724,122100,167426379,388,388,388,388,0
|
|
20230724,122000,167426379,388,388,388,388,1
|
|
20230724,121900,167425991,386,386,386,386,32
|
|
20230724,121800,167413639,387,387,387,387,3
|
|
20230724,121700,167412478,387,387,387,387,2705
|
|
20230724,121600,166365643,387,387,387,387,3
|
|
20230724,121500,166364482,389,389,389,389,0
|
|
20230724,121400,166364482,389,389,389,389,3
|
|
20230724,121300,166363315,389,389,389,389,1
|
|
20230724,121200,166362926,388,388,388,388,0
|
|
20230724,121100,166362926,388,388,388,388,1
|
|
20230724,121000,166362538,388,389,389,388,2
|
|
20230724,120900,166361761,389,389,389,389,1
|
|
20230724,120800,166361372,388,388,388,387,5894
|
|
20230724,120700,164074502,388,388,388,388,1
|
|
20230724,120600,164074114,387,387,387,387,7098
|
|
20230724,120500,161327188,387,387,387,387,0
|
|
20230724,120400,161327188,387,387,387,387,0
|
|
20230724,120300,161327188,387,387,387,387,0
|
|
20230724,120200,161327188,387,387,387,387,0
|
|
20230724,120100,161327188,387,386,388,385,13957
|
|
20230724,120000,155953538,385,387,387,385,10354
|
|
20230724,115900,151958324,387,387,387,386,2085
|
|
20230724,115800,151151431,387,389,389,386,2776
|
|
20230724,115700,150079337,387,387,387,387,200
|
|
20230724,115600,150001937,387,388,388,387,43238
|
|
20230724,115500,133265086,387,387,387,387,5683
|
|
20230724,115400,131065765,390,390,390,390,0
|
|
20230724,115300,131065765,390,388,390,387,1858
|
|
20230724,115200,130341156,390,390,390,390,1
|
|
20230724,115100,130340766,388,388,388,388,602
|
|
20230724,115000,130107190,388,389,389,388,30802
|
|
20230724,114900,118155693,389,389,389,389,0
|
|
20230724,114800,118155693,389,389,389,389,0
|
|
20230724,114700,118155693,389,389,389,389,11
|
|
20230724,114600,118151414,391,391,391,391,1
|
|
20230724,114500,118151023,391,391,391,391,1
|
|
20230724,114400,118150632,390,390,390,390,1
|
|
20230724,114300,118150242,389,389,389,389,0
|
|
20230724,114200,118150242,389,389,389,389,0
|
|
20230724,114100,118150242,389,389,389,389,0
|
|
20230724,114000,118150242,389,389,389,389,0
|
|
20230724,113900,118150242,389,389,389,389,0
|
|
20230724,113800,118150242,389,389,389,389,8
|
|
20230724,113700,118147130,390,390,390,390,0
|
|
20230724,113600,118147130,390,390,390,390,0
|
|
20230724,113500,118147130,390,390,390,390,0
|
|
20230724,113400,118147130,390,390,390,390,0
|
|
20230724,113300,118147130,390,390,390,390,0
|
|
20230724,113200,118147130,390,390,390,390,0
|
|
20230724,113100,118147130,390,390,390,390,0
|
|
20230724,113000,118147130,390,390,390,390,5
|
|
20230724,112900,118145180,391,391,391,391,9
|
|
20230724,112800,118141661,390,390,390,390,0
|
|
20230724,112700,118141661,390,390,390,390,0
|
|
20230724,112600,118141661,390,390,390,390,0
|
|
20230724,112500,118141661,390,391,391,390,12
|
|
20230724,112400,118136972,389,389,389,389,0
|
|
20230724,112300,118136972,389,389,389,389,0
|
|
20230724,112200,118136972,389,389,389,389,0
|
|
20230724,112100,118136972,389,389,389,389,50
|
|
20230724,112000,118117522,390,390,390,390,0
|
|
20230724,111900,118117522,390,390,390,390,0
|
|
20230724,111800,118117522,390,390,390,390,1
|
|
20230724,111700,118117132,390,390,390,390,2540
|
|
20230724,111600,117126532,390,390,390,390,0
|
|
20230724,111500,117126532,390,390,390,390,500
|
|
20230724,111400,116931532,392,392,392,392,0
|
|
20230724,111300,116931532,392,392,392,392,1
|
|
20230724,111200,116931140,389,389,389,389,15483
|
|
20230724,111100,110908253,389,390,390,389,15067
|
|
20230724,111000,105047036,392,392,392,392,0
|
|
20230724,110900,105047036,392,392,392,392,1
|
|
20230724,110800,105046644,390,389,390,389,4221
|
|
20230724,110700,103402454,390,392,392,390,321
|
|
20230724,110600,103277242,392,390,392,390,10601
|
|
20230724,110500,99142784,390,390,390,390,3
|
|
20230724,110400,99141614,390,390,390,390,20169
|
|
20230724,110300,91275704,391,391,391,391,2505
|
|
20230724,110200,90296249,392,391,392,391,380
|
|
20230724,110100,90147668,391,391,391,391,150
|
|
20230724,110000,90089018,391,391,391,391,0
|
|
20230724,105900,90089018,391,392,392,390,12193
|
|
20230724,105800,85333734,390,390,390,390,0
|
|
20230724,105700,85333734,390,390,390,390,0
|
|
20230724,105600,85333734,390,390,390,390,0
|
|
20230724,105500,85333734,390,390,390,390,0
|
|
20230724,105400,85333734,390,390,390,390,0
|
|
20230724,105300,85333734,390,391,391,390,27
|
|
20230724,105200,85323178,391,391,391,391,0
|
|
20230724,105100,85323178,391,391,391,391,2
|
|
20230724,105000,85322396,391,391,391,391,0
|
|
20230724,104900,85322396,391,391,393,391,9864
|
|
20230724,104800,81465570,393,393,393,393,0
|
|
20230724,104700,81465570,393,393,393,393,0
|
|
20230724,104600,81465570,393,393,393,393,0
|
|
20230724,104500,81465570,393,393,393,393,0
|
|
20230724,104400,81465570,393,393,393,393,107
|
|
20230724,104300,81423519,393,393,393,393,1
|
|
20230724,104200,81423126,393,393,393,393,0
|
|
20230724,104100,81423126,393,393,393,393,0
|
|
20230724,104000,81423126,393,393,393,393,2
|
|
20230724,103900,81422340,393,393,393,393,1
|
|
20230724,103800,81421947,393,393,393,393,11
|
|
20230724,103700,81417624,393,393,393,393,3
|
|
20230724,103600,81416445,391,391,391,391,0
|
|
20230724,103500,81416445,391,393,393,391,1101
|
|
20230724,103400,80985952,391,391,391,391,7397
|
|
20230724,103300,78093725,393,393,393,393,21
|
|
20230724,103200,78085472,393,393,393,393,4
|
|
20230724,103100,78083900,393,393,393,393,2
|
|
20230724,103000,78083114,392,392,392,392,1
|
|
20230724,102900,78082722,391,391,391,391,1855
|
|
20230724,102800,77357417,392,392,392,392,4
|
|
20230724,102700,77355849,392,392,392,392,0
|
|
20230724,102600,77355849,392,392,392,392,10
|
|
20230724,102500,77351929,392,392,392,392,0
|
|
20230724,102400,77351929,392,392,392,392,283
|
|
20230724,102300,77240993,392,391,392,391,5375
|
|
20230724,102200,75133996,390,390,390,390,2
|
|
20230724,102100,75133216,390,390,390,390,0
|
|
20230724,102000,75133216,390,391,391,390,2907
|
|
20230724,101900,73999282,391,391,391,391,300
|
|
20230724,101800,73881982,392,392,392,392,1
|
|
20230724,101700,73881590,392,392,392,392,1
|
|
20230724,101600,73881198,392,392,392,392,0
|
|
20230724,101500,73881198,392,392,392,392,0
|
|
20230724,101400,73881198,392,392,392,392,0
|
|
20230724,101300,73881198,392,392,392,392,1
|
|
20230724,101200,73880806,392,391,392,390,4743
|
|
20230724,101100,72026347,391,391,391,391,0
|
|
20230724,101000,72026347,391,391,391,391,2509
|
|
20230724,100900,71045328,392,392,392,392,0
|
|
20230724,100800,71045328,392,392,392,392,0
|
|
20230724,100700,71045328,392,392,392,392,0
|
|
20230724,100600,71045328,392,392,393,391,1507
|
|
20230724,100500,70455785,392,392,392,392,2195
|
|
20230724,100400,69595345,392,392,392,392,0
|
|
20230724,100300,69595345,392,392,392,392,5
|
|
20230724,100200,69593385,391,391,391,391,0
|
|
20230724,100100,69593385,391,394,394,391,3001
|
|
20230724,100000,68419983,393,393,393,393,0
|
|
20230724,095900,68419983,393,393,393,393,1
|
|
20230724,095800,68419590,392,392,392,392,0
|
|
20230724,095700,68419590,392,392,392,392,0
|
|
20230724,095600,68419590,392,392,392,392,1
|
|
20230724,095500,68419198,394,394,394,394,1000
|
|
20230724,095400,68025198,394,391,394,390,758
|
|
20230724,095300,67729505,394,394,394,394,12820
|
|
20230724,095200,62678425,390,390,390,390,200
|
|
20230724,095100,62600425,394,394,394,394,0
|
|
20230724,095000,62600425,394,394,394,394,0
|
|
20230724,094900,62600425,394,394,394,394,210
|
|
20230724,094800,62517685,394,394,394,394,0
|
|
20230724,094700,62517685,394,394,394,394,2
|
|
20230724,094600,62516897,389,389,389,389,0
|
|
20230724,094500,62516897,389,389,389,389,0
|
|
20230724,094400,62516897,389,389,389,389,0
|
|
20230724,094300,62516897,389,389,389,389,0
|
|
20230724,094200,62516897,389,391,391,389,10600
|
|
20230724,094100,58390387,391,391,391,391,300
|
|
20230724,094000,58273087,391,391,391,391,120
|
|
20230724,093900,58226167,392,392,392,392,0
|
|
20230724,093800,58226167,392,392,392,392,0
|
|
20230724,093700,58226167,392,392,392,392,3
|
|
20230724,093600,58224991,392,392,392,392,2
|
|
20230724,093500,58224207,392,393,394,392,8
|
|
20230724,093400,58221064,389,393,393,389,46953
|
|
20230724,093300,39906003,392,392,392,392,0
|
|
20230724,093200,39906003,392,392,392,392,0
|
|
20230724,093100,39906003,392,392,393,392,10015
|
|
20230724,093000,35980111,393,393,393,393,0
|
|
20230724,092900,35980111,393,390,393,389,458
|
|
20230724,092800,35801491,389,391,391,389,11758
|
|
20230724,092700,31220793,391,391,391,391,1
|
|
20230724,092600,31220402,390,390,390,390,0
|
|
20230724,092500,31220402,390,390,390,390,2
|
|
20230724,092400,31219622,390,390,390,390,6
|
|
20230724,092300,31217282,390,390,390,390,0
|
|
20230724,092200,31217282,390,390,390,390,0
|
|
20230724,092100,31217282,390,390,390,390,3000
|
|
20230724,092000,30047282,390,390,390,390,0
|
|
20230724,091900,30047282,390,390,390,390,0
|
|
20230724,091800,30047282,390,389,390,389,2438
|
|
20230724,091700,29098899,389,389,389,389,0
|
|
20230724,091600,29098899,389,391,391,388,2022
|
|
20230724,091500,28313075,392,390,393,390,12
|
|
20230724,091400,28308372,388,389,389,388,1593
|
|
20230724,091300,27689123,391,390,391,389,11859
|
|
20230724,091200,23066079,390,391,392,390,265
|
|
20230724,091100,22962463,390,391,391,390,1111
|
|
20230724,091000,22528592,391,391,392,390,5249
|
|
20230724,090900,20474727,392,394,394,391,13046
|
|
20230724,090800,15362091,393,393,394,392,97
|
|
20230724,090700,15324036,393,392,393,392,114
|
|
20230724,090600,15279236,392,393,393,392,9250
|
|
20230724,090500,11652902,393,394,394,393,2
|
|
20230724,090400,11652115,395,395,395,395,0
|
|
20230724,090300,11652115,395,394,395,391,627
|
|
20230724,090200,11406323,392,396,396,392,26161
|
|
20230724,090100,1052962,397,397,397,397,232
|
|
20230724,090000,960858,398,399,399,396,2416
|