598 lines
25 KiB
CSV
598 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,185500,71286102,391,391,391,391,2337
|
|
20230804,185400,71286102,391,391,391,391,0
|
|
20230804,185300,71286102,391,391,391,391,0
|
|
20230804,185200,71286102,391,391,391,391,0
|
|
20230804,185100,71286102,391,391,391,391,0
|
|
20230804,185000,71286102,391,391,391,391,0
|
|
20230804,184900,71286102,391,391,391,391,0
|
|
20230804,184800,71286102,391,391,391,391,0
|
|
20230804,184700,71286102,391,391,391,391,0
|
|
20230804,184600,71286102,391,391,391,391,0
|
|
20230804,184500,71286102,391,391,391,391,0
|
|
20230804,184400,71286102,391,391,391,391,0
|
|
20230804,184300,71286102,391,391,391,391,0
|
|
20230804,184200,71286102,391,391,391,391,0
|
|
20230804,184100,71286102,391,391,391,391,0
|
|
20230804,184000,71286102,391,391,391,391,0
|
|
20230804,183900,71286102,391,391,391,391,0
|
|
20230804,183800,71286102,391,391,391,391,0
|
|
20230804,183700,71286102,391,391,391,391,0
|
|
20230804,183600,71286102,391,391,391,391,0
|
|
20230804,183500,71286102,391,391,391,391,0
|
|
20230804,183400,71286102,391,391,391,391,0
|
|
20230804,183300,71286102,391,391,391,391,0
|
|
20230804,183200,71286102,391,391,391,391,0
|
|
20230804,183100,71286102,391,391,391,391,0
|
|
20230804,183000,71286102,391,391,391,391,0
|
|
20230804,182900,71286102,391,391,391,391,0
|
|
20230804,182800,71286102,391,391,391,391,0
|
|
20230804,182700,71286102,391,391,391,391,0
|
|
20230804,182600,71286102,391,391,391,391,0
|
|
20230804,182500,71286102,391,391,391,391,2337
|
|
20230804,182400,71286102,391,391,391,391,0
|
|
20230804,182300,71286102,391,391,391,391,0
|
|
20230804,182200,71286102,391,391,391,391,0
|
|
20230804,182100,71286102,391,391,391,391,0
|
|
20230804,182000,71286102,391,391,391,391,0
|
|
20230804,181900,71286102,391,391,391,391,0
|
|
20230804,181800,71286102,391,391,391,391,0
|
|
20230804,181700,71286102,391,391,391,391,0
|
|
20230804,181600,71286102,391,391,391,391,0
|
|
20230804,181500,71286102,391,391,391,391,0
|
|
20230804,181400,71286102,391,391,391,391,0
|
|
20230804,181300,71286102,391,391,391,391,0
|
|
20230804,181200,71286102,391,391,391,391,0
|
|
20230804,181100,71286102,391,391,391,391,0
|
|
20230804,181000,71286102,391,391,391,391,0
|
|
20230804,180900,71286102,391,391,391,391,0
|
|
20230804,180800,71286102,391,391,391,391,0
|
|
20230804,180700,71286102,391,391,391,391,0
|
|
20230804,180600,71286102,391,391,391,391,0
|
|
20230804,180500,71286102,391,391,391,391,0
|
|
20230804,180400,71286102,391,391,391,391,0
|
|
20230804,180300,71286102,391,391,391,391,0
|
|
20230804,180200,71286102,391,391,391,391,0
|
|
20230804,180100,71286102,391,391,391,391,0
|
|
20230804,180000,71286102,391,391,391,391,0
|
|
20230804,175900,71286102,391,391,391,391,0
|
|
20230804,175800,71286102,391,391,391,391,0
|
|
20230804,175700,71286102,391,391,391,391,0
|
|
20230804,175600,71286102,391,391,391,391,0
|
|
20230804,175500,71286102,391,391,391,391,2337
|
|
20230804,175400,71286102,391,391,391,391,0
|
|
20230804,175300,71286102,391,391,391,391,0
|
|
20230804,175200,71286102,391,391,391,391,0
|
|
20230804,175100,71286102,391,391,391,391,0
|
|
20230804,175000,71286102,391,391,391,391,0
|
|
20230804,174900,71286102,391,391,391,391,0
|
|
20230804,174800,71286102,391,391,391,391,0
|
|
20230804,174700,71286102,391,391,391,391,0
|
|
20230804,174600,71286102,391,391,391,391,0
|
|
20230804,174500,71286102,391,391,391,391,0
|
|
20230804,174400,71286102,391,391,391,391,0
|
|
20230804,174300,71286102,391,391,391,391,0
|
|
20230804,174200,71286102,391,391,391,391,0
|
|
20230804,174100,71286102,391,391,391,391,0
|
|
20230804,174000,71286102,391,391,391,391,0
|
|
20230804,173900,71286102,391,391,391,391,0
|
|
20230804,173800,71286102,391,391,391,391,0
|
|
20230804,173700,71286102,391,391,391,391,0
|
|
20230804,173600,71286102,391,391,391,391,0
|
|
20230804,173500,71286102,391,391,391,391,0
|
|
20230804,173400,71286102,391,391,391,391,0
|
|
20230804,173300,71286102,391,391,391,391,0
|
|
20230804,173200,71286102,391,391,391,391,0
|
|
20230804,173100,71286102,391,391,391,391,0
|
|
20230804,173000,71286102,391,391,391,391,0
|
|
20230804,172900,71286102,391,391,391,391,0
|
|
20230804,172800,71286102,391,391,391,391,0
|
|
20230804,172700,71286102,391,391,391,391,0
|
|
20230804,172600,71286102,391,391,391,391,0
|
|
20230804,172500,71286102,391,391,391,391,2337
|
|
20230804,172400,71286102,391,391,391,391,0
|
|
20230804,172300,71286102,391,391,391,391,0
|
|
20230804,172200,71286102,391,391,391,391,0
|
|
20230804,172100,71286102,391,391,391,391,0
|
|
20230804,172000,71286102,391,391,391,391,0
|
|
20230804,171900,71286102,391,391,391,391,0
|
|
20230804,171800,71286102,391,391,391,391,0
|
|
20230804,171700,71286102,391,391,391,391,0
|
|
20230804,171600,71286102,391,391,391,391,0
|
|
20230804,171500,71286102,391,391,391,391,0
|
|
20230804,171400,71286102,391,391,391,391,0
|
|
20230804,171300,71286102,391,391,391,391,0
|
|
20230804,171200,71286102,391,391,391,391,0
|
|
20230804,171100,71286102,391,391,391,391,0
|
|
20230804,171000,71286102,391,391,391,391,0
|
|
20230804,170900,71286102,391,391,391,391,0
|
|
20230804,170800,71286102,391,391,391,391,0
|
|
20230804,170700,71286102,391,391,391,391,0
|
|
20230804,170600,71286102,391,391,391,391,0
|
|
20230804,170500,71286102,391,391,391,391,0
|
|
20230804,170400,71286102,391,391,391,391,0
|
|
20230804,170300,71286102,391,391,391,391,0
|
|
20230804,170200,71286102,391,391,391,391,0
|
|
20230804,170100,71286102,391,391,391,391,0
|
|
20230804,170000,71286102,391,391,391,391,0
|
|
20230804,165900,71286102,391,391,391,391,0
|
|
20230804,165800,71286102,391,391,391,391,0
|
|
20230804,165700,71286102,391,391,391,391,0
|
|
20230804,165600,71286102,391,391,391,391,0
|
|
20230804,165500,71286102,391,391,391,391,2337
|
|
20230804,165400,71286102,391,391,391,391,0
|
|
20230804,165300,71286102,391,391,391,391,0
|
|
20230804,165200,71286102,391,391,391,391,0
|
|
20230804,165100,71286102,391,391,391,391,0
|
|
20230804,165000,71286102,391,391,391,391,0
|
|
20230804,164900,71286102,391,391,391,391,0
|
|
20230804,164800,71286102,391,391,391,391,0
|
|
20230804,164700,71286102,391,391,391,391,0
|
|
20230804,164600,71286102,391,391,391,391,0
|
|
20230804,164500,71286102,391,391,391,391,0
|
|
20230804,164400,71286102,391,391,391,391,0
|
|
20230804,164300,71286102,391,391,391,391,0
|
|
20230804,164200,71286102,391,391,391,391,0
|
|
20230804,164100,71286102,391,391,391,391,0
|
|
20230804,164000,71286102,391,391,391,391,0
|
|
20230804,163900,71286102,391,391,391,391,0
|
|
20230804,163800,71286102,391,391,391,391,0
|
|
20230804,163700,71286102,391,391,391,391,0
|
|
20230804,163600,71286102,391,391,391,391,0
|
|
20230804,163500,71286102,391,391,391,391,0
|
|
20230804,163400,71286102,391,391,391,391,0
|
|
20230804,163300,71286102,391,391,391,391,0
|
|
20230804,163200,71286102,391,391,391,391,0
|
|
20230804,163100,71286102,391,391,391,391,0
|
|
20230804,163000,71286102,391,391,391,391,0
|
|
20230804,162900,71286102,391,391,391,391,0
|
|
20230804,162800,71286102,391,391,391,391,0
|
|
20230804,162700,71286102,391,391,391,391,0
|
|
20230804,162600,71286102,391,391,391,391,0
|
|
20230804,162500,71286102,391,391,391,391,2337
|
|
20230804,162400,71286102,391,391,391,391,0
|
|
20230804,162300,71286102,391,391,391,391,0
|
|
20230804,162200,71286102,391,391,391,391,0
|
|
20230804,162100,71286102,391,391,391,391,0
|
|
20230804,162000,71286102,391,391,391,391,0
|
|
20230804,161900,71286102,391,391,391,391,0
|
|
20230804,161800,71286102,391,391,391,391,0
|
|
20230804,161700,71286102,391,391,391,391,0
|
|
20230804,161600,71286102,391,391,391,391,0
|
|
20230804,161500,71286102,391,391,391,391,0
|
|
20230804,161400,71286102,391,391,391,391,0
|
|
20230804,161300,71286102,391,391,391,391,0
|
|
20230804,161200,71286102,391,391,391,391,0
|
|
20230804,161100,71286102,391,391,391,391,0
|
|
20230804,161000,71286102,391,391,391,391,0
|
|
20230804,160900,71286102,391,391,391,391,0
|
|
20230804,160800,71286102,391,391,391,391,0
|
|
20230804,160700,71286102,391,391,391,391,0
|
|
20230804,160600,71286102,391,391,391,391,0
|
|
20230804,160500,71286102,391,391,391,391,0
|
|
20230804,160400,71286102,391,391,391,391,0
|
|
20230804,160300,71286102,391,391,391,391,0
|
|
20230804,160200,71286102,391,391,391,391,0
|
|
20230804,160100,71286102,391,391,391,391,0
|
|
20230804,160000,71286102,391,391,391,391,0
|
|
20230804,155900,71286102,391,391,391,391,0
|
|
20230804,155800,71286102,391,391,391,391,0
|
|
20230804,155700,71286102,391,391,391,391,0
|
|
20230804,155600,71286102,391,391,391,391,0
|
|
20230804,155500,71286102,391,391,391,391,2337
|
|
20230804,155400,71286102,391,391,391,391,0
|
|
20230804,155300,71286102,391,391,391,391,0
|
|
20230804,155200,71286102,391,391,391,391,0
|
|
20230804,155100,71286102,391,391,391,391,0
|
|
20230804,155000,71286102,391,391,391,391,0
|
|
20230804,154900,71286102,391,391,391,391,0
|
|
20230804,154800,71286102,391,391,391,391,0
|
|
20230804,154700,71286102,391,391,391,391,0
|
|
20230804,154600,71286102,391,391,391,391,0
|
|
20230804,154500,71286102,391,391,391,391,0
|
|
20230804,154400,71286102,391,391,391,391,0
|
|
20230804,154300,71286102,391,391,391,391,0
|
|
20230804,154200,71286102,391,391,391,391,0
|
|
20230804,154100,71286102,391,391,391,391,0
|
|
20230804,154000,71286102,391,391,391,391,0
|
|
20230804,153900,71286102,391,391,391,391,0
|
|
20230804,153800,71286102,391,391,391,391,0
|
|
20230804,153700,71286102,391,391,391,391,0
|
|
20230804,153600,71286102,391,391,391,391,0
|
|
20230804,153500,71286102,391,391,391,391,0
|
|
20230804,153400,71286102,391,391,391,391,0
|
|
20230804,153300,71286102,391,391,391,391,0
|
|
20230804,153200,71286102,391,391,391,391,0
|
|
20230804,153100,71286102,391,391,391,391,0
|
|
20230804,153000,71286102,391,391,391,391,2337
|
|
20230804,152900,70372335,391,391,391,391,0
|
|
20230804,152800,70372335,391,391,391,391,0
|
|
20230804,152700,70372335,391,391,391,391,0
|
|
20230804,152600,70372335,391,391,391,391,0
|
|
20230804,152500,70372335,391,391,391,391,0
|
|
20230804,152400,70372335,391,391,391,391,0
|
|
20230804,152300,70372335,391,391,391,391,0
|
|
20230804,152200,70372335,391,391,391,391,0
|
|
20230804,152100,70372335,391,391,391,391,0
|
|
20230804,152000,70372335,391,391,391,391,0
|
|
20230804,151900,70372335,391,389,391,389,9004
|
|
20230804,151800,66864620,388,388,388,388,0
|
|
20230804,151700,66864620,388,389,389,388,51
|
|
20230804,151600,66844782,389,388,389,388,19
|
|
20230804,151500,66837401,389,388,389,388,31
|
|
20230804,151400,66825353,389,389,389,388,68
|
|
20230804,151300,66798902,389,389,389,389,162
|
|
20230804,151200,66735884,389,389,389,389,1
|
|
20230804,151100,66735495,389,389,389,389,0
|
|
20230804,151000,66735495,389,389,389,389,2
|
|
20230804,150900,66734717,389,389,389,389,0
|
|
20230804,150800,66734717,389,389,389,389,0
|
|
20230804,150700,66734717,389,389,389,389,1
|
|
20230804,150600,66734328,388,388,388,388,250
|
|
20230804,150500,66637328,389,389,389,389,986
|
|
20230804,150400,66253774,389,389,389,389,1
|
|
20230804,150300,66253385,387,389,389,387,3
|
|
20230804,150200,66252220,389,389,389,389,2
|
|
20230804,150100,66251442,387,388,388,387,5
|
|
20230804,150000,66249506,389,389,389,389,1
|
|
20230804,145900,66249117,386,386,386,386,0
|
|
20230804,145800,66249117,386,388,388,386,24202
|
|
20230804,145700,56897107,390,390,390,390,0
|
|
20230804,145600,56897107,390,390,390,390,1
|
|
20230804,145500,56896717,390,390,390,390,1
|
|
20230804,145400,56896327,390,390,390,390,29
|
|
20230804,145300,56885017,390,390,390,390,0
|
|
20230804,145200,56885017,390,390,390,390,0
|
|
20230804,145100,56885017,390,390,390,390,502
|
|
20230804,145000,56689237,390,390,390,390,0
|
|
20230804,144900,56689237,390,388,390,388,3
|
|
20230804,144800,56688069,389,390,390,389,2
|
|
20230804,144700,56687290,387,387,387,387,0
|
|
20230804,144600,56687290,387,387,387,387,0
|
|
20230804,144500,56687290,387,387,387,387,0
|
|
20230804,144400,56687290,387,387,387,387,0
|
|
20230804,144300,56687290,387,387,387,387,0
|
|
20230804,144200,56687290,387,387,387,387,0
|
|
20230804,144100,56687290,387,390,391,387,3001
|
|
20230804,144000,55514413,391,389,391,389,3000
|
|
20230804,143900,54343425,389,387,389,387,6300
|
|
20230804,143800,51895461,388,387,388,387,8000
|
|
20230804,143700,48799423,387,387,387,387,0
|
|
20230804,143600,48799423,387,387,387,387,0
|
|
20230804,143500,48799423,387,387,387,387,1
|
|
20230804,143400,48799036,385,385,385,385,0
|
|
20230804,143300,48799036,385,385,385,385,13
|
|
20230804,143200,48794031,385,385,385,385,1
|
|
20230804,143100,48793646,385,385,385,385,0
|
|
20230804,143000,48793646,385,385,385,385,0
|
|
20230804,142900,48793646,385,385,385,385,0
|
|
20230804,142800,48793646,385,385,385,385,0
|
|
20230804,142700,48793646,385,385,385,385,0
|
|
20230804,142600,48793646,385,386,386,385,20555
|
|
20230804,142500,40879274,385,387,387,385,8339
|
|
20230804,142400,37666737,388,388,388,388,0
|
|
20230804,142300,37666737,388,388,388,388,33
|
|
20230804,142200,37653933,387,387,387,387,0
|
|
20230804,142100,37653933,387,387,387,387,0
|
|
20230804,142000,37653933,387,387,387,387,0
|
|
20230804,141900,37653933,387,387,387,387,0
|
|
20230804,141800,37653933,387,387,387,387,0
|
|
20230804,141700,37653933,387,387,387,387,0
|
|
20230804,141600,37653933,387,387,387,387,1
|
|
20230804,141500,37653546,388,388,388,388,0
|
|
20230804,141400,37653546,388,388,388,388,1
|
|
20230804,141300,37653158,385,385,385,385,0
|
|
20230804,141200,37653158,385,385,385,385,0
|
|
20230804,141100,37653158,385,385,385,385,0
|
|
20230804,141000,37653158,385,385,385,385,0
|
|
20230804,140900,37653158,385,385,385,385,0
|
|
20230804,140800,37653158,385,385,385,385,0
|
|
20230804,140700,37653158,385,385,385,385,0
|
|
20230804,140600,37653158,385,385,385,385,0
|
|
20230804,140500,37653158,385,385,385,385,0
|
|
20230804,140400,37653158,385,385,385,385,0
|
|
20230804,140300,37653158,385,385,385,385,0
|
|
20230804,140200,37653158,385,385,385,385,0
|
|
20230804,140100,37653158,385,385,385,385,0
|
|
20230804,140000,37653158,385,385,385,385,0
|
|
20230804,135900,37653158,385,385,385,385,0
|
|
20230804,135800,37653158,385,385,385,385,0
|
|
20230804,135700,37653158,385,385,385,385,0
|
|
20230804,135600,37653158,385,385,385,385,0
|
|
20230804,135500,37653158,385,385,385,385,0
|
|
20230804,135400,37653158,385,385,385,385,0
|
|
20230804,135300,37653158,385,385,385,385,0
|
|
20230804,135200,37653158,385,385,385,385,0
|
|
20230804,135100,37653158,385,385,385,385,0
|
|
20230804,135000,37653158,385,385,385,385,0
|
|
20230804,134900,37653158,385,385,385,385,0
|
|
20230804,134800,37653158,385,385,385,385,0
|
|
20230804,134700,37653158,385,385,385,385,0
|
|
20230804,134600,37653158,385,385,385,385,0
|
|
20230804,134500,37653158,385,385,385,385,0
|
|
20230804,134400,37653158,385,385,385,385,0
|
|
20230804,134300,37653158,385,385,385,385,0
|
|
20230804,134200,37653158,385,385,385,385,0
|
|
20230804,134100,37653158,385,386,386,385,1500
|
|
20230804,134000,37074807,388,388,388,388,0
|
|
20230804,133900,37074807,388,388,388,388,0
|
|
20230804,133800,37074807,388,388,388,388,0
|
|
20230804,133700,37074807,388,388,388,388,0
|
|
20230804,133600,37074807,388,388,388,388,0
|
|
20230804,133500,37074807,388,388,388,388,0
|
|
20230804,133400,37074807,388,388,388,388,1
|
|
20230804,133300,37074419,388,388,388,388,0
|
|
20230804,133200,37074419,388,388,388,388,0
|
|
20230804,133100,37074419,388,388,388,388,0
|
|
20230804,133000,37074419,388,388,388,388,0
|
|
20230804,132900,37074419,388,388,388,388,0
|
|
20230804,132800,37074419,388,388,388,388,0
|
|
20230804,132700,37074419,388,388,388,388,0
|
|
20230804,132600,37074419,388,388,389,388,102
|
|
20230804,132500,37034842,388,388,389,387,112
|
|
20230804,132400,36991378,388,387,388,387,28
|
|
20230804,132300,36980532,385,387,387,385,2080
|
|
20230804,132200,36179175,387,387,387,387,0
|
|
20230804,132100,36179175,387,387,387,387,0
|
|
20230804,132000,36179175,387,387,387,387,200
|
|
20230804,131900,36101775,387,387,387,387,0
|
|
20230804,131800,36101775,387,387,387,387,200
|
|
20230804,131700,36024375,387,385,387,385,3600
|
|
20230804,131600,34638175,387,387,387,387,0
|
|
20230804,131500,34638175,387,387,387,387,0
|
|
20230804,131400,34638175,387,387,387,387,0
|
|
20230804,131300,34638175,387,387,387,387,0
|
|
20230804,131200,34638175,387,387,387,387,1
|
|
20230804,131100,34637788,387,387,387,387,0
|
|
20230804,131000,34637788,387,387,387,387,0
|
|
20230804,130900,34637788,387,387,387,387,0
|
|
20230804,130800,34637788,387,387,387,387,0
|
|
20230804,130700,34637788,387,387,387,387,1
|
|
20230804,130600,34637401,387,387,387,387,1
|
|
20230804,130500,34637014,385,385,385,385,0
|
|
20230804,130400,34637014,385,385,385,385,2
|
|
20230804,130300,34636244,385,385,385,385,21
|
|
20230804,130200,34628159,388,388,388,388,0
|
|
20230804,130100,34628159,388,388,388,388,0
|
|
20230804,130000,34628159,388,388,388,388,0
|
|
20230804,125900,34628159,388,388,388,388,0
|
|
20230804,125800,34628159,388,388,388,388,0
|
|
20230804,125700,34628159,388,388,388,388,0
|
|
20230804,125600,34628159,388,388,388,388,0
|
|
20230804,125500,34628159,388,388,388,388,0
|
|
20230804,125400,34628159,388,388,388,388,0
|
|
20230804,125300,34628159,388,388,388,388,0
|
|
20230804,125200,34628159,388,388,388,388,0
|
|
20230804,125100,34628159,388,388,388,388,3
|
|
20230804,125000,34626995,388,388,388,388,0
|
|
20230804,124900,34626995,388,388,388,388,0
|
|
20230804,124800,34626995,388,388,388,388,0
|
|
20230804,124700,34626995,388,388,388,388,0
|
|
20230804,124600,34626995,388,388,388,388,0
|
|
20230804,124500,34626995,388,388,388,388,0
|
|
20230804,124400,34626995,388,388,388,388,0
|
|
20230804,124300,34626995,388,388,388,388,0
|
|
20230804,124200,34626995,388,388,388,388,0
|
|
20230804,124100,34626995,388,388,388,388,0
|
|
20230804,124000,34626995,388,388,388,388,0
|
|
20230804,123900,34626995,388,388,388,388,0
|
|
20230804,123800,34626995,388,388,388,388,0
|
|
20230804,123700,34626995,388,388,388,388,0
|
|
20230804,123600,34626995,388,388,388,388,500
|
|
20230804,123500,34432995,388,388,388,388,4
|
|
20230804,123400,34431443,388,388,388,388,46
|
|
20230804,123300,34413595,388,388,388,388,0
|
|
20230804,123200,34413595,388,388,388,388,0
|
|
20230804,123100,34413595,388,388,388,388,0
|
|
20230804,123000,34413595,388,388,388,388,0
|
|
20230804,122900,34413595,388,388,388,388,0
|
|
20230804,122800,34413595,388,388,388,388,0
|
|
20230804,122700,34413595,388,388,388,388,0
|
|
20230804,122600,34413595,388,388,388,388,0
|
|
20230804,122500,34413595,388,388,388,388,0
|
|
20230804,122400,34413595,388,388,388,388,0
|
|
20230804,122300,34413595,388,388,388,388,300
|
|
20230804,122200,34297195,384,386,386,384,7726
|
|
20230804,122100,31325590,386,386,386,386,0
|
|
20230804,122000,31325590,386,386,386,386,0
|
|
20230804,121900,31325590,386,386,386,386,0
|
|
20230804,121800,31325590,386,386,386,386,0
|
|
20230804,121700,31325590,386,386,386,386,0
|
|
20230804,121600,31325590,386,386,386,386,0
|
|
20230804,121500,31325590,386,386,386,386,0
|
|
20230804,121400,31325590,386,386,386,386,30
|
|
20230804,121300,31314010,388,388,388,388,2520
|
|
20230804,121200,30336250,388,388,388,388,0
|
|
20230804,121100,30336250,388,388,388,388,31
|
|
20230804,121000,30324222,387,387,387,387,0
|
|
20230804,120900,30324222,387,387,387,387,0
|
|
20230804,120800,30324222,387,387,387,387,0
|
|
20230804,120700,30324222,387,387,387,387,0
|
|
20230804,120600,30324222,387,387,387,387,0
|
|
20230804,120500,30324222,387,387,387,387,45
|
|
20230804,120400,30306807,387,386,387,386,46
|
|
20230804,120300,30289006,386,387,387,386,81
|
|
20230804,120200,30257690,388,388,388,388,0
|
|
20230804,120100,30257690,388,388,388,388,0
|
|
20230804,120000,30257690,388,388,388,388,1000
|
|
20230804,115900,29869690,388,388,388,388,0
|
|
20230804,115800,29869690,388,388,388,388,0
|
|
20230804,115700,29869690,388,388,388,388,20
|
|
20230804,115600,29861930,388,388,388,388,0
|
|
20230804,115500,29861930,388,387,388,387,251
|
|
20230804,115400,29764792,387,387,387,387,0
|
|
20230804,115300,29764792,387,387,387,387,500
|
|
20230804,115200,29571292,388,388,388,388,0
|
|
20230804,115100,29571292,388,388,388,388,1
|
|
20230804,115000,29570904,387,387,387,387,0
|
|
20230804,114900,29570904,387,387,387,387,0
|
|
20230804,114800,29570904,387,387,387,387,153
|
|
20230804,114700,29511693,387,387,387,387,2906
|
|
20230804,114600,28387071,387,387,387,387,10
|
|
20230804,114500,28383201,385,386,386,385,12920
|
|
20230804,114400,23408818,385,387,387,385,5000
|
|
20230804,114300,21482811,387,387,387,387,0
|
|
20230804,114200,21482811,387,387,387,387,1
|
|
20230804,114100,21482424,385,387,387,385,5000
|
|
20230804,114000,19552412,388,388,388,388,3
|
|
20230804,113900,19551248,388,388,388,388,3
|
|
20230804,113800,19550084,388,388,388,388,3
|
|
20230804,113700,19548920,389,389,389,389,1
|
|
20230804,113600,19548531,386,386,386,386,0
|
|
20230804,113500,19548531,386,386,386,386,0
|
|
20230804,113400,19548531,386,386,386,386,0
|
|
20230804,113300,19548531,386,388,388,386,3107
|
|
20230804,113200,18347213,390,390,390,390,0
|
|
20230804,113100,18347213,390,390,390,390,0
|
|
20230804,113000,18347213,390,390,390,390,1
|
|
20230804,112900,18346823,386,390,390,386,15001
|
|
20230804,112800,12550405,387,389,389,387,10000
|
|
20230804,112700,8677080,390,390,390,390,6
|
|
20230804,112600,8674740,389,389,389,389,0
|
|
20230804,112500,8674740,389,389,389,389,0
|
|
20230804,112400,8674740,389,389,389,389,0
|
|
20230804,112300,8674740,389,389,389,389,0
|
|
20230804,112200,8674740,389,389,389,389,0
|
|
20230804,112100,8674740,389,389,389,389,0
|
|
20230804,112000,8674740,389,389,389,389,0
|
|
20230804,111900,8674740,389,389,389,389,0
|
|
20230804,111800,8674740,389,389,389,389,0
|
|
20230804,111700,8674740,389,389,389,389,0
|
|
20230804,111600,8674740,389,389,389,389,1000
|
|
20230804,111500,8285740,389,389,389,389,0
|
|
20230804,111400,8285740,389,389,389,389,0
|
|
20230804,111300,8285740,389,389,389,389,0
|
|
20230804,111200,8285740,389,389,389,389,0
|
|
20230804,111100,8285740,389,389,389,389,1
|
|
20230804,111000,8285351,390,390,390,390,0
|
|
20230804,110900,8285351,390,390,390,390,0
|
|
20230804,110800,8285351,390,390,390,390,0
|
|
20230804,110700,8285351,390,390,390,390,1595
|
|
20230804,110600,7663301,390,390,390,390,0
|
|
20230804,110500,7663301,390,390,390,390,0
|
|
20230804,110400,7663301,390,390,390,390,0
|
|
20230804,110300,7663301,390,390,390,390,0
|
|
20230804,110200,7663301,390,390,390,390,0
|
|
20230804,110100,7663301,390,390,390,390,0
|
|
20230804,110000,7663301,390,390,390,390,0
|
|
20230804,105900,7663301,390,390,390,390,0
|
|
20230804,105800,7663301,390,390,390,390,0
|
|
20230804,105700,7663301,390,390,390,390,0
|
|
20230804,105600,7663301,390,390,390,390,333
|
|
20230804,105500,7533431,391,391,391,391,140
|
|
20230804,105400,7478691,391,391,391,391,0
|
|
20230804,105300,7478691,391,391,391,391,0
|
|
20230804,105200,7478691,391,391,391,391,0
|
|
20230804,105100,7478691,391,391,391,391,0
|
|
20230804,105000,7478691,391,391,391,391,1001
|
|
20230804,104900,7087300,391,391,391,391,0
|
|
20230804,104800,7087300,391,391,391,391,0
|
|
20230804,104700,7087300,391,391,391,391,0
|
|
20230804,104600,7087300,391,391,391,391,0
|
|
20230804,104500,7087300,391,391,391,391,0
|
|
20230804,104400,7087300,391,391,391,391,0
|
|
20230804,104300,7087300,391,391,391,391,1
|
|
20230804,104200,7086909,388,388,388,388,0
|
|
20230804,104100,7086909,388,388,388,388,4490
|
|
20230804,104000,5344789,389,389,389,389,510
|
|
20230804,103900,5146399,391,391,391,391,1
|
|
20230804,103800,5146008,392,392,392,392,0
|
|
20230804,103700,5146008,392,392,392,392,0
|
|
20230804,103600,5146008,392,392,392,392,0
|
|
20230804,103500,5146008,392,392,392,392,0
|
|
20230804,103400,5146008,392,392,392,392,0
|
|
20230804,103300,5146008,392,392,392,392,0
|
|
20230804,103200,5146008,392,392,392,392,0
|
|
20230804,103100,5146008,392,392,392,392,0
|
|
20230804,103000,5146008,392,392,392,392,1
|
|
20230804,102900,5145616,392,390,392,390,30
|
|
20230804,102800,5133900,391,391,391,391,1
|
|
20230804,102700,5133509,392,392,392,392,12
|
|
20230804,102600,5128805,391,388,391,388,502
|
|
20230804,102500,4932729,388,388,388,388,0
|
|
20230804,102400,4932729,388,389,389,388,2710
|
|
20230804,102300,3880657,390,390,390,390,0
|
|
20230804,102200,3880657,390,390,390,390,0
|
|
20230804,102100,3880657,390,390,390,390,0
|
|
20230804,102000,3880657,390,390,390,390,0
|
|
20230804,101900,3880657,390,390,390,390,0
|
|
20230804,101800,3880657,390,390,390,390,0
|
|
20230804,101700,3880657,390,390,390,390,0
|
|
20230804,101600,3880657,390,390,390,390,0
|
|
20230804,101500,3880657,390,390,390,390,20
|
|
20230804,101400,3872857,389,389,389,389,49
|
|
20230804,101300,3853796,390,391,391,390,516
|
|
20230804,101200,3652555,391,391,391,391,380
|
|
20230804,101100,3503975,391,391,391,391,0
|
|
20230804,101000,3503975,391,391,391,391,0
|
|
20230804,100900,3503975,391,391,391,391,4
|
|
20230804,100800,3502411,390,390,390,390,0
|
|
20230804,100700,3502411,390,390,390,390,0
|
|
20230804,100600,3502411,390,390,390,390,0
|
|
20230804,100500,3502411,390,390,390,390,9
|
|
20230804,100400,3498901,391,391,391,391,14
|
|
20230804,100300,3493427,391,391,391,391,0
|
|
20230804,100200,3493427,391,391,391,391,0
|
|
20230804,100100,3493427,391,391,391,391,0
|
|
20230804,100000,3493427,391,391,391,391,0
|
|
20230804,095900,3493427,391,391,391,391,0
|
|
20230804,095800,3493427,391,391,391,391,303
|
|
20230804,095700,3374954,391,391,391,391,0
|
|
20230804,095600,3374954,391,391,391,391,0
|
|
20230804,095500,3374954,391,391,391,391,0
|
|
20230804,095400,3374954,391,391,391,391,20
|
|
20230804,095300,3367134,391,391,391,391,0
|
|
20230804,095200,3367134,391,391,391,391,0
|
|
20230804,095100,3367134,391,391,391,391,0
|
|
20230804,095000,3367134,391,391,391,391,0
|
|
20230804,094900,3367134,391,390,391,390,26
|
|
20230804,094800,3356993,390,390,390,390,10
|
|
20230804,094700,3353093,391,391,391,391,2
|
|
20230804,094600,3352311,391,391,391,391,0
|
|
20230804,094500,3352311,391,391,391,391,20
|
|
20230804,094400,3344491,391,391,391,391,20
|
|
20230804,094300,3336671,390,390,390,390,4
|
|
20230804,094200,3335111,391,391,391,391,0
|
|
20230804,094100,3335111,391,391,391,391,501
|
|
20230804,094000,3139220,390,390,390,390,2
|
|
20230804,093900,3138440,391,391,391,391,0
|
|
20230804,093800,3138440,391,391,391,391,0
|
|
20230804,093700,3138440,391,391,391,391,2
|
|
20230804,093600,3137658,391,391,391,391,10
|
|
20230804,093500,3133748,391,391,391,391,1
|
|
20230804,093400,3133357,391,391,391,391,0
|
|
20230804,093300,3133357,391,391,391,391,4
|
|
20230804,093200,3131793,391,391,391,391,3
|
|
20230804,093100,3130620,391,391,391,391,2
|
|
20230804,093000,3129838,389,390,391,389,7
|
|
20230804,092900,3127107,390,390,390,390,0
|
|
20230804,092800,3127107,390,390,391,390,249
|
|
20230804,092700,3029995,391,391,391,391,1
|
|
20230804,092600,3029604,391,391,391,391,1
|
|
20230804,092500,3029213,390,390,390,390,0
|
|
20230804,092400,3029213,390,391,391,390,13
|
|
20230804,092300,3024142,391,391,391,391,0
|
|
20230804,092200,3024142,391,391,391,391,170
|
|
20230804,092100,2957672,390,390,390,390,0
|
|
20230804,092000,2957672,390,390,391,390,436
|
|
20230804,091900,2787256,389,389,389,389,0
|
|
20230804,091800,2787256,389,389,389,389,4
|
|
20230804,091700,2785700,389,390,390,389,47
|
|
20230804,091600,2767375,390,391,391,390,296
|
|
20230804,091500,2651744,391,391,391,391,2
|
|
20230804,091400,2650962,391,390,391,390,259
|
|
20230804,091300,2549867,390,391,391,388,150
|
|
20230804,091200,2491350,391,391,391,388,211
|
|
20230804,091100,2408936,390,389,390,389,1162
|
|
20230804,091000,1956056,390,387,390,387,647
|
|
20230804,090900,1703729,390,390,390,388,586
|
|
20230804,090800,1476357,388,390,390,388,680
|
|
20230804,090700,1212473,388,388,388,388,0
|
|
20230804,090600,1212473,388,388,388,388,50
|
|
20230804,090500,1193073,390,389,390,389,511
|
|
20230804,090400,994289,389,389,389,389,0
|
|
20230804,090300,994289,389,389,389,389,300
|
|
20230804,090200,877589,387,387,387,387,1
|
|
20230804,090100,877202,387,387,387,387,2031
|
|
20230804,090000,91205,389,387,389,387,235
|