600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,185700,142497089,381,381,381,381,7332
|
|
20230808,185600,142497089,381,381,381,381,0
|
|
20230808,185500,142497089,381,381,381,381,0
|
|
20230808,185400,142497089,381,381,381,381,0
|
|
20230808,185300,142497089,381,381,381,381,0
|
|
20230808,185200,142497089,381,381,381,381,0
|
|
20230808,185100,142497089,381,381,381,381,0
|
|
20230808,185000,142497089,381,381,381,381,0
|
|
20230808,184900,142497089,381,381,381,381,0
|
|
20230808,184800,142497089,381,381,381,381,0
|
|
20230808,184700,142497089,381,381,381,381,0
|
|
20230808,184600,142497089,381,381,381,381,0
|
|
20230808,184500,142497089,381,381,381,381,0
|
|
20230808,184400,142497089,381,381,381,381,0
|
|
20230808,184300,142497089,381,381,381,381,0
|
|
20230808,184200,142497089,381,381,381,381,0
|
|
20230808,184100,142497089,381,381,381,381,0
|
|
20230808,184000,142497089,381,381,381,381,0
|
|
20230808,183900,142497089,381,381,381,381,0
|
|
20230808,183800,142497089,381,381,381,381,0
|
|
20230808,183700,142497089,381,381,381,381,0
|
|
20230808,183600,142497089,381,381,381,381,0
|
|
20230808,183500,142497089,381,381,381,381,0
|
|
20230808,183400,142497089,381,381,381,381,0
|
|
20230808,183300,142497089,381,381,381,381,0
|
|
20230808,183200,142497089,381,381,381,381,0
|
|
20230808,183100,142497089,381,381,381,381,0
|
|
20230808,183000,142497089,381,381,381,381,0
|
|
20230808,182900,142497089,381,381,381,381,0
|
|
20230808,182800,142497089,381,381,381,381,0
|
|
20230808,182700,142497089,381,381,381,381,7332
|
|
20230808,182600,142497089,381,381,381,381,0
|
|
20230808,182500,142497089,381,381,381,381,0
|
|
20230808,182400,142497089,381,381,381,381,0
|
|
20230808,182300,142497089,381,381,381,381,0
|
|
20230808,182200,142497089,381,381,381,381,0
|
|
20230808,182100,142497089,381,381,381,381,0
|
|
20230808,182000,142497089,381,381,381,381,0
|
|
20230808,181900,142497089,381,381,381,381,0
|
|
20230808,181800,142497089,381,381,381,381,0
|
|
20230808,181700,142497089,381,381,381,381,0
|
|
20230808,181600,142497089,381,381,381,381,0
|
|
20230808,181500,142497089,381,381,381,381,0
|
|
20230808,181400,142497089,381,381,381,381,0
|
|
20230808,181300,142497089,381,381,381,381,0
|
|
20230808,181200,142497089,381,381,381,381,0
|
|
20230808,181100,142497089,381,381,381,381,0
|
|
20230808,181000,142497089,381,381,381,381,0
|
|
20230808,180900,142497089,381,381,381,381,0
|
|
20230808,180800,142497089,381,381,381,381,0
|
|
20230808,180700,142497089,381,381,381,381,0
|
|
20230808,180600,142497089,381,381,381,381,0
|
|
20230808,180500,142497089,381,381,381,381,0
|
|
20230808,180400,142497089,381,381,381,381,0
|
|
20230808,180300,142497089,381,381,381,381,0
|
|
20230808,180200,142497089,381,381,381,381,0
|
|
20230808,180100,142497089,381,381,381,381,0
|
|
20230808,180000,142497089,381,381,381,381,0
|
|
20230808,175900,142497089,381,381,381,381,0
|
|
20230808,175800,142497089,381,381,381,381,0
|
|
20230808,175700,142497089,381,381,381,381,7332
|
|
20230808,175600,142497089,381,381,381,381,0
|
|
20230808,175500,142497089,381,381,381,381,0
|
|
20230808,175400,142497089,381,381,381,381,0
|
|
20230808,175300,142497089,381,381,381,381,0
|
|
20230808,175200,142497089,381,381,381,381,0
|
|
20230808,175100,142497089,381,381,381,381,0
|
|
20230808,175000,142497089,381,381,381,381,0
|
|
20230808,174900,142497089,381,381,381,381,0
|
|
20230808,174800,142497089,381,381,381,381,0
|
|
20230808,174700,142497089,381,381,381,381,0
|
|
20230808,174600,142497089,381,381,381,381,0
|
|
20230808,174500,142497089,381,381,381,381,0
|
|
20230808,174400,142497089,381,381,381,381,0
|
|
20230808,174300,142497089,381,381,381,381,0
|
|
20230808,174200,142497089,381,381,381,381,0
|
|
20230808,174100,142497089,381,381,381,381,0
|
|
20230808,174000,142497089,381,381,381,381,0
|
|
20230808,173900,142497089,381,381,381,381,0
|
|
20230808,173800,142497089,381,381,381,381,0
|
|
20230808,173700,142497089,381,381,381,381,0
|
|
20230808,173600,142497089,381,381,381,381,0
|
|
20230808,173500,142497089,381,381,381,381,0
|
|
20230808,173400,142497089,381,381,381,381,0
|
|
20230808,173300,142497089,381,381,381,381,0
|
|
20230808,173200,142497089,381,381,381,381,0
|
|
20230808,173100,142497089,381,381,381,381,0
|
|
20230808,173000,142497089,381,381,381,381,0
|
|
20230808,172900,142497089,381,381,381,381,0
|
|
20230808,172800,142497089,381,381,381,381,0
|
|
20230808,172700,142497089,381,381,381,381,7332
|
|
20230808,172600,142497089,381,381,381,381,0
|
|
20230808,172500,142497089,381,381,381,381,0
|
|
20230808,172400,142497089,381,381,381,381,0
|
|
20230808,172300,142497089,381,381,381,381,0
|
|
20230808,172200,142497089,381,381,381,381,0
|
|
20230808,172100,142497089,381,381,381,381,0
|
|
20230808,172000,142497089,381,381,381,381,0
|
|
20230808,171900,142497089,381,381,381,381,0
|
|
20230808,171800,142497089,381,381,381,381,0
|
|
20230808,171700,142497089,381,381,381,381,0
|
|
20230808,171600,142497089,381,381,381,381,0
|
|
20230808,171500,142497089,381,381,381,381,0
|
|
20230808,171400,142497089,381,381,381,381,0
|
|
20230808,171300,142497089,381,381,381,381,0
|
|
20230808,171200,142497089,381,381,381,381,0
|
|
20230808,171100,142497089,381,381,381,381,0
|
|
20230808,171000,142497089,381,381,381,381,0
|
|
20230808,170900,142497089,381,381,381,381,0
|
|
20230808,170800,142497089,381,381,381,381,0
|
|
20230808,170700,142497089,381,381,381,381,0
|
|
20230808,170600,142497089,381,381,381,381,0
|
|
20230808,170500,142497089,381,381,381,381,0
|
|
20230808,170400,142497089,381,381,381,381,0
|
|
20230808,170300,142497089,381,381,381,381,0
|
|
20230808,170200,142497089,381,381,381,381,0
|
|
20230808,170100,142497089,381,381,381,381,0
|
|
20230808,170000,142497089,381,381,381,381,0
|
|
20230808,165900,142497089,381,381,381,381,0
|
|
20230808,165800,142497089,381,381,381,381,0
|
|
20230808,165700,142497089,381,381,381,381,7332
|
|
20230808,165600,142497089,381,381,381,381,0
|
|
20230808,165500,142497089,381,381,381,381,0
|
|
20230808,165400,142497089,381,381,381,381,0
|
|
20230808,165300,142497089,381,381,381,381,0
|
|
20230808,165200,142497089,381,381,381,381,0
|
|
20230808,165100,142497089,381,381,381,381,0
|
|
20230808,165000,142497089,381,381,381,381,0
|
|
20230808,164900,142497089,381,381,381,381,0
|
|
20230808,164800,142497089,381,381,381,381,0
|
|
20230808,164700,142497089,381,381,381,381,0
|
|
20230808,164600,142497089,381,381,381,381,0
|
|
20230808,164500,142497089,381,381,381,381,0
|
|
20230808,164400,142497089,381,381,381,381,0
|
|
20230808,164300,142497089,381,381,381,381,0
|
|
20230808,164200,142497089,381,381,381,381,0
|
|
20230808,164100,142497089,381,381,381,381,0
|
|
20230808,164000,142497089,381,381,381,381,0
|
|
20230808,163900,142497089,381,381,381,381,0
|
|
20230808,163800,142497089,381,381,381,381,0
|
|
20230808,163700,142497089,381,381,381,381,0
|
|
20230808,163600,142497089,381,381,381,381,0
|
|
20230808,163500,142497089,381,381,381,381,0
|
|
20230808,163400,142497089,381,381,381,381,0
|
|
20230808,163300,142497089,381,381,381,381,0
|
|
20230808,163200,142497089,381,381,381,381,0
|
|
20230808,163100,142497089,381,381,381,381,0
|
|
20230808,163000,142497089,381,381,381,381,0
|
|
20230808,162900,142497089,381,381,381,381,0
|
|
20230808,162800,142497089,381,381,381,381,0
|
|
20230808,162700,142497089,381,381,381,381,7332
|
|
20230808,162600,142497089,381,381,381,381,0
|
|
20230808,162500,142497089,381,381,381,381,0
|
|
20230808,162400,142497089,381,381,381,381,0
|
|
20230808,162300,142497089,381,381,381,381,0
|
|
20230808,162200,142497089,381,381,381,381,0
|
|
20230808,162100,142497089,381,381,381,381,0
|
|
20230808,162000,142497089,381,381,381,381,0
|
|
20230808,161900,142497089,381,381,381,381,0
|
|
20230808,161800,142497089,381,381,381,381,0
|
|
20230808,161700,142497089,381,381,381,381,0
|
|
20230808,161600,142497089,381,381,381,381,0
|
|
20230808,161500,142497089,381,381,381,381,0
|
|
20230808,161400,142497089,381,381,381,381,0
|
|
20230808,161300,142497089,381,381,381,381,0
|
|
20230808,161200,142497089,381,381,381,381,0
|
|
20230808,161100,142497089,381,381,381,381,0
|
|
20230808,161000,142497089,381,381,381,381,0
|
|
20230808,160900,142497089,381,381,381,381,0
|
|
20230808,160800,142497089,381,381,381,381,0
|
|
20230808,160700,142497089,381,381,381,381,0
|
|
20230808,160600,142497089,381,381,381,381,0
|
|
20230808,160500,142497089,381,381,381,381,0
|
|
20230808,160400,142497089,381,381,381,381,0
|
|
20230808,160300,142497089,381,381,381,381,0
|
|
20230808,160200,142497089,381,381,381,381,0
|
|
20230808,160100,142497089,381,381,381,381,0
|
|
20230808,160000,142497089,381,381,381,381,0
|
|
20230808,155900,142497089,381,381,381,381,0
|
|
20230808,155800,142497089,381,381,381,381,0
|
|
20230808,155700,142497089,381,381,381,381,7332
|
|
20230808,155600,142497089,381,381,381,381,0
|
|
20230808,155500,142497089,381,381,381,381,0
|
|
20230808,155400,142497089,381,381,381,381,0
|
|
20230808,155300,142497089,381,381,381,381,0
|
|
20230808,155200,142497089,381,381,381,381,0
|
|
20230808,155100,142497089,381,381,381,381,0
|
|
20230808,155000,142497089,381,381,381,381,0
|
|
20230808,154900,142497089,381,381,381,381,0
|
|
20230808,154800,142497089,381,381,381,381,0
|
|
20230808,154700,142497089,381,381,381,381,0
|
|
20230808,154600,142497089,381,381,381,381,0
|
|
20230808,154500,142497089,381,381,381,381,0
|
|
20230808,154400,142497089,381,381,381,381,0
|
|
20230808,154300,142497089,381,381,381,381,0
|
|
20230808,154200,142497089,381,381,381,381,0
|
|
20230808,154100,142497089,381,381,381,381,0
|
|
20230808,154000,142497089,381,381,381,381,0
|
|
20230808,153900,142497089,381,381,381,381,0
|
|
20230808,153800,142497089,381,381,381,381,0
|
|
20230808,153700,142497089,381,381,381,381,0
|
|
20230808,153600,142497089,381,381,381,381,0
|
|
20230808,153500,142497089,381,381,381,381,0
|
|
20230808,153400,142497089,381,381,381,381,0
|
|
20230808,153300,142497089,381,381,381,381,0
|
|
20230808,153200,142497089,381,381,381,381,0
|
|
20230808,153100,142497089,381,381,381,381,0
|
|
20230808,153000,142497089,381,381,381,381,7332
|
|
20230808,152900,139703597,382,382,382,382,0
|
|
20230808,152800,139703597,382,382,382,382,0
|
|
20230808,152700,139703597,382,382,382,382,0
|
|
20230808,152600,139703597,382,382,382,382,0
|
|
20230808,152500,139703597,382,382,382,382,0
|
|
20230808,152400,139703597,382,382,382,382,0
|
|
20230808,152300,139703597,382,382,382,382,0
|
|
20230808,152200,139703597,382,382,382,382,0
|
|
20230808,152100,139703597,382,382,382,382,0
|
|
20230808,152000,139703597,382,382,382,382,0
|
|
20230808,151900,139703597,382,382,382,382,1
|
|
20230808,151800,139703215,382,381,382,380,10117
|
|
20230808,151700,135853633,380,382,382,380,3440
|
|
20230808,151600,134541555,382,382,382,382,270
|
|
20230808,151500,134438415,382,382,382,382,459
|
|
20230808,151400,134263077,382,382,382,382,32
|
|
20230808,151300,134250853,382,382,382,382,33
|
|
20230808,151200,134238247,382,382,382,382,87
|
|
20230808,151100,134205013,382,382,382,382,0
|
|
20230808,151000,134205013,382,381,382,381,1062
|
|
20230808,150900,133799388,382,381,382,381,505
|
|
20230808,150800,133606982,382,382,382,382,298
|
|
20230808,150700,133493146,382,382,382,382,1511
|
|
20230808,150600,132915944,382,381,382,380,29
|
|
20230808,150500,132904883,381,381,381,381,1001
|
|
20230808,150400,132523502,381,382,382,381,345
|
|
20230808,150300,132391812,381,382,383,381,352
|
|
20230808,150200,132257344,382,382,382,382,12520
|
|
20230808,150100,127474704,382,382,382,382,2007
|
|
20230808,150000,126708030,382,382,382,382,20
|
|
20230808,145900,126700390,382,382,382,382,0
|
|
20230808,145800,126700390,382,382,382,382,14
|
|
20230808,145700,126695042,382,381,382,381,52
|
|
20230808,145600,126675179,380,382,382,380,1795
|
|
20230808,145500,125991280,381,382,382,381,9579
|
|
20230808,145400,122332449,383,383,383,383,0
|
|
20230808,145300,122332449,383,384,384,383,232
|
|
20230808,145200,122243592,383,382,383,382,10716
|
|
20230808,145100,118140547,382,382,382,382,1061
|
|
20230808,145000,117735245,382,382,382,382,0
|
|
20230808,144900,117735245,382,382,382,382,50
|
|
20230808,144800,117716145,382,382,382,382,0
|
|
20230808,144700,117716145,382,382,382,382,0
|
|
20230808,144600,117716145,382,382,382,382,10
|
|
20230808,144500,117712325,382,382,382,382,29
|
|
20230808,144400,117701247,382,382,382,382,0
|
|
20230808,144300,117701247,382,382,382,382,11
|
|
20230808,144200,117697045,382,382,382,382,0
|
|
20230808,144100,117697045,382,382,382,382,50
|
|
20230808,144000,117677945,382,382,382,382,0
|
|
20230808,143900,117677945,382,382,382,382,0
|
|
20230808,143800,117677945,382,382,382,382,0
|
|
20230808,143700,117677945,382,382,382,382,1
|
|
20230808,143600,117677563,381,381,381,381,0
|
|
20230808,143500,117677563,381,381,381,381,0
|
|
20230808,143400,117677563,381,381,381,381,6000
|
|
20230808,143300,115391563,382,382,382,382,0
|
|
20230808,143200,115391563,382,382,382,382,0
|
|
20230808,143100,115391563,382,382,382,382,0
|
|
20230808,143000,115391563,382,382,382,382,10
|
|
20230808,142900,115387743,381,381,381,381,4270
|
|
20230808,142800,113760873,381,381,381,381,0
|
|
20230808,142700,113760873,381,381,381,381,1730
|
|
20230808,142600,113101743,380,380,380,380,0
|
|
20230808,142500,113101743,380,380,380,380,2142
|
|
20230808,142400,112287783,380,382,382,380,36454
|
|
20230808,142300,98397846,383,383,383,383,0
|
|
20230808,142200,98397846,383,382,383,382,620
|
|
20230808,142100,98160986,383,383,383,383,0
|
|
20230808,142000,98160986,383,383,383,383,0
|
|
20230808,141900,98160986,383,383,383,383,0
|
|
20230808,141800,98160986,383,383,383,383,0
|
|
20230808,141700,98160986,383,382,383,382,2829
|
|
20230808,141600,97080307,383,383,383,383,0
|
|
20230808,141500,97080307,383,382,383,382,353
|
|
20230808,141400,96945208,382,382,382,382,2
|
|
20230808,141300,96944444,383,383,383,383,1
|
|
20230808,141200,96944061,382,382,382,382,217
|
|
20230808,141100,96861167,382,382,382,382,5215
|
|
20230808,141000,94869037,382,382,382,382,6968
|
|
20230808,140900,92207261,382,383,383,382,1920
|
|
20230808,140800,91473774,384,383,384,382,227
|
|
20230808,140700,91386838,383,384,384,383,40
|
|
20230808,140600,91371517,383,384,384,383,1084
|
|
20230808,140500,90956292,384,384,384,384,12
|
|
20230808,140400,90951684,384,384,384,384,5
|
|
20230808,140300,90949764,384,384,384,384,0
|
|
20230808,140200,90949764,384,384,384,384,0
|
|
20230808,140100,90949764,384,385,385,382,1541
|
|
20230808,140000,90361097,382,383,383,382,4076
|
|
20230808,135900,88799990,382,382,382,382,7
|
|
20230808,135800,88797316,383,383,383,383,2
|
|
20230808,135700,88796550,383,383,383,383,122
|
|
20230808,135600,88749824,382,382,382,382,4
|
|
20230808,135500,88748296,383,383,383,383,2
|
|
20230808,135400,88747530,382,382,382,382,0
|
|
20230808,135300,88747530,382,382,382,382,483
|
|
20230808,135200,88563024,382,382,382,382,0
|
|
20230808,135100,88563024,382,384,384,382,2
|
|
20230808,135000,88562258,382,382,385,382,812
|
|
20230808,134900,88251621,382,382,382,382,0
|
|
20230808,134800,88251621,382,382,382,382,122
|
|
20230808,134700,88205017,382,382,382,382,541
|
|
20230808,134600,87998355,382,382,382,382,0
|
|
20230808,134500,87998355,382,382,382,382,101
|
|
20230808,134400,87959773,385,382,385,382,652
|
|
20230808,134300,87710648,385,383,385,383,110
|
|
20230808,134200,87668514,383,383,383,383,0
|
|
20230808,134100,87668514,383,382,383,382,101
|
|
20230808,134000,87629832,381,381,381,381,1
|
|
20230808,133900,87629451,381,381,381,381,0
|
|
20230808,133800,87629451,381,381,381,381,0
|
|
20230808,133700,87629451,381,381,381,381,0
|
|
20230808,133600,87629451,381,381,381,381,0
|
|
20230808,133500,87629451,381,382,382,381,803
|
|
20230808,133400,87323417,383,383,383,382,563
|
|
20230808,133300,87107798,381,381,381,381,2
|
|
20230808,133200,87107036,382,382,382,382,300
|
|
20230808,133100,86992436,382,383,383,382,1198
|
|
20230808,133000,86534799,382,382,382,382,0
|
|
20230808,132900,86534799,382,382,382,382,2
|
|
20230808,132800,86534035,384,384,384,384,1
|
|
20230808,132700,86533651,382,382,382,382,0
|
|
20230808,132600,86533651,382,382,382,382,0
|
|
20230808,132500,86533651,382,382,382,382,0
|
|
20230808,132400,86533651,382,382,382,382,0
|
|
20230808,132300,86533651,382,382,382,382,1791
|
|
20230808,132200,85849489,382,382,382,382,2
|
|
20230808,132100,85848725,381,382,382,381,288
|
|
20230808,132000,85738710,381,381,381,381,1
|
|
20230808,131900,85738329,382,381,382,381,2146
|
|
20230808,131800,84918558,382,382,382,382,6736
|
|
20230808,131700,82345406,382,382,382,382,24
|
|
20230808,131600,82336238,382,382,382,382,1
|
|
20230808,131500,82335856,382,382,382,382,0
|
|
20230808,131400,82335856,382,382,382,382,1
|
|
20230808,131300,82335474,383,383,383,383,0
|
|
20230808,131200,82335474,383,383,383,383,254
|
|
20230808,131100,82238192,383,383,383,383,0
|
|
20230808,131000,82238192,383,383,383,383,9
|
|
20230808,130900,82234745,383,383,383,383,1
|
|
20230808,130800,82234362,383,383,383,383,0
|
|
20230808,130700,82234362,383,383,383,383,0
|
|
20230808,130600,82234362,383,383,383,383,15
|
|
20230808,130500,82228617,384,384,384,384,0
|
|
20230808,130400,82228617,384,384,384,384,1
|
|
20230808,130300,82228233,384,384,384,384,1
|
|
20230808,130200,82227849,384,384,384,384,0
|
|
20230808,130100,82227849,384,384,384,384,1
|
|
20230808,130000,82227465,382,383,383,382,2924
|
|
20230808,125900,81110453,385,385,385,385,0
|
|
20230808,125800,81110453,385,385,385,385,0
|
|
20230808,125700,81110453,385,385,385,385,0
|
|
20230808,125600,81110453,385,383,385,383,20
|
|
20230808,125500,81102785,385,385,385,385,2
|
|
20230808,125400,81102015,384,384,384,384,103
|
|
20230808,125300,81062463,385,385,385,385,0
|
|
20230808,125200,81062463,385,385,385,385,0
|
|
20230808,125100,81062463,385,385,385,385,0
|
|
20230808,125000,81062463,385,385,385,385,0
|
|
20230808,124900,81062463,385,385,385,385,1
|
|
20230808,124800,81062078,384,384,384,384,0
|
|
20230808,124700,81062078,384,384,384,384,0
|
|
20230808,124600,81062078,384,384,384,384,0
|
|
20230808,124500,81062078,384,384,384,384,0
|
|
20230808,124400,81062078,384,384,384,384,1000
|
|
20230808,124300,80678078,384,384,384,384,0
|
|
20230808,124200,80678078,384,384,384,384,3
|
|
20230808,124100,80676926,384,384,384,384,0
|
|
20230808,124000,80676926,384,384,384,384,17
|
|
20230808,123900,80670398,385,385,385,385,0
|
|
20230808,123800,80670398,385,385,385,385,2
|
|
20230808,123700,80669628,386,386,386,385,4
|
|
20230808,123600,80668086,386,385,386,385,6202
|
|
20230808,123500,78280314,382,384,384,382,7732
|
|
20230808,123400,75324926,385,385,385,385,0
|
|
20230808,123300,75324926,385,385,385,385,1
|
|
20230808,123200,75324541,383,383,383,383,0
|
|
20230808,123100,75324541,383,385,385,383,2001
|
|
20230808,123000,74558156,385,385,385,385,1
|
|
20230808,122900,74557771,384,385,385,384,18280
|
|
20230808,122800,67523095,387,387,387,387,1
|
|
20230808,122700,67522708,386,386,386,386,0
|
|
20230808,122600,67522708,386,386,386,386,0
|
|
20230808,122500,67522708,386,386,386,386,0
|
|
20230808,122400,67522708,386,386,386,386,12
|
|
20230808,122300,67518076,387,387,387,387,0
|
|
20230808,122200,67518076,387,387,387,387,0
|
|
20230808,122100,67518076,387,387,387,387,0
|
|
20230808,122000,67518076,387,387,387,387,1
|
|
20230808,121900,67517689,386,386,386,386,0
|
|
20230808,121800,67517689,386,386,386,386,7000
|
|
20230808,121700,64815689,387,387,387,387,0
|
|
20230808,121600,64815689,387,387,387,387,0
|
|
20230808,121500,64815689,387,387,387,387,0
|
|
20230808,121400,64815689,387,387,387,387,1
|
|
20230808,121300,64815302,386,386,386,386,0
|
|
20230808,121200,64815302,386,386,386,386,531
|
|
20230808,121100,64610336,385,385,385,385,1
|
|
20230808,121000,64609951,385,385,385,385,2
|
|
20230808,120900,64609181,386,386,386,386,1
|
|
20230808,120800,64608795,386,386,386,386,0
|
|
20230808,120700,64608795,386,386,386,386,0
|
|
20230808,120600,64608795,386,386,386,386,0
|
|
20230808,120500,64608795,386,386,386,386,0
|
|
20230808,120400,64608795,386,386,386,386,1
|
|
20230808,120300,64608409,386,385,387,385,2017
|
|
20230808,120200,63830845,386,386,386,386,0
|
|
20230808,120100,63830845,386,386,386,386,0
|
|
20230808,120000,63830845,386,387,387,386,13
|
|
20230808,115900,63825823,387,387,387,386,6
|
|
20230808,115800,63823502,387,387,387,387,0
|
|
20230808,115700,63823502,387,387,387,387,0
|
|
20230808,115600,63823502,387,387,387,387,0
|
|
20230808,115500,63823502,387,387,387,386,10
|
|
20230808,115400,63819633,386,386,387,386,22
|
|
20230808,115300,63811137,387,386,387,386,1012
|
|
20230808,115200,63420501,386,385,386,385,982
|
|
20230808,115100,63042430,385,385,385,385,19
|
|
20230808,115000,63035115,385,385,385,385,0
|
|
20230808,114900,63035115,385,385,385,385,0
|
|
20230808,114800,63035115,385,385,385,385,0
|
|
20230808,114700,63035115,385,385,385,385,1000
|
|
20230808,114600,62650115,385,385,385,385,0
|
|
20230808,114500,62650115,385,385,385,385,34
|
|
20230808,114400,62637025,386,386,386,386,4
|
|
20230808,114300,62635481,386,387,387,386,11
|
|
20230808,114200,62631232,386,386,386,386,6000
|
|
20230808,114100,60315232,386,386,386,386,0
|
|
20230808,114000,60315232,386,386,386,386,2
|
|
20230808,113900,60314460,386,386,386,386,0
|
|
20230808,113800,60314460,386,386,386,386,10
|
|
20230808,113700,60310600,382,382,382,382,0
|
|
20230808,113600,60310600,382,384,384,382,25916
|
|
20230808,113500,50390504,383,383,383,383,0
|
|
20230808,113400,50390504,383,385,385,383,3000
|
|
20230808,113300,49237553,385,386,386,385,1998
|
|
20230808,113200,48468322,384,385,385,384,11555
|
|
20230808,113100,44028995,386,386,386,386,0
|
|
20230808,113000,44028995,386,386,386,386,0
|
|
20230808,112900,44028995,386,386,386,386,0
|
|
20230808,112800,44028995,386,386,386,386,3002
|
|
20230808,112700,42870223,384,384,384,384,0
|
|
20230808,112600,42870223,384,386,386,384,3030
|
|
20230808,112500,41706676,386,386,386,386,0
|
|
20230808,112400,41706676,386,386,386,386,0
|
|
20230808,112300,41706676,386,386,386,386,0
|
|
20230808,112200,41706676,386,386,386,386,0
|
|
20230808,112100,41706676,386,386,386,386,7
|
|
20230808,112000,41703974,386,386,386,386,0
|
|
20230808,111900,41703974,386,386,386,386,0
|
|
20230808,111800,41703974,386,386,386,386,0
|
|
20230808,111700,41703974,386,386,386,386,0
|
|
20230808,111600,41703974,386,386,386,386,2
|
|
20230808,111500,41703202,386,385,386,385,147
|
|
20230808,111400,41646606,385,386,386,385,2392
|
|
20230808,111300,40725681,386,386,386,386,3
|
|
20230808,111200,40724523,385,385,385,385,0
|
|
20230808,111100,40724523,385,385,385,385,2
|
|
20230808,111000,40723753,386,384,386,384,1245
|
|
20230808,110900,40245671,385,386,386,385,9256
|
|
20230808,110800,36681111,386,386,386,386,1
|
|
20230808,110700,36680725,385,385,385,385,72
|
|
20230808,110600,36653005,385,387,387,385,8722
|
|
20230808,110500,33294951,386,386,386,386,9
|
|
20230808,110400,33291477,386,386,386,386,0
|
|
20230808,110300,33291477,386,386,386,386,0
|
|
20230808,110200,33291477,386,386,386,386,30
|
|
20230808,110100,33279897,387,386,387,386,13
|
|
20230808,110000,33274875,386,386,386,386,29
|
|
20230808,105900,33263681,386,385,387,385,6233
|
|
20230808,105800,30863912,388,385,388,385,10225
|
|
20230808,105700,26927170,386,386,386,386,17
|
|
20230808,105600,26920608,386,386,386,386,0
|
|
20230808,105500,26920608,386,386,386,386,0
|
|
20230808,105400,26920608,386,386,386,386,111
|
|
20230808,105300,26877762,387,387,387,387,0
|
|
20230808,105200,26877762,387,387,387,387,0
|
|
20230808,105100,26877762,387,387,387,387,0
|
|
20230808,105000,26877762,387,387,387,386,2416
|
|
20230808,104900,25944850,387,387,387,387,0
|
|
20230808,104800,25944850,387,387,387,387,500
|
|
20230808,104700,25751350,388,388,388,388,0
|
|
20230808,104600,25751350,388,388,388,388,1
|
|
20230808,104500,25750962,387,387,387,387,0
|
|
20230808,104400,25750962,387,387,387,387,0
|
|
20230808,104300,25750962,387,387,387,387,0
|
|
20230808,104200,25750962,387,387,387,387,0
|
|
20230808,104100,25750962,387,387,387,387,0
|
|
20230808,104000,25750962,387,387,387,387,0
|
|
20230808,103900,25750962,387,387,387,387,0
|
|
20230808,103800,25750962,387,387,387,387,0
|
|
20230808,103700,25750962,387,387,387,387,1002
|
|
20230808,103600,25363188,388,388,388,388,0
|
|
20230808,103500,25363188,388,388,388,388,0
|
|
20230808,103400,25363188,388,388,388,388,0
|
|
20230808,103300,25363188,388,388,388,388,0
|
|
20230808,103200,25363188,388,388,388,388,0
|
|
20230808,103100,25363188,388,387,388,387,1001
|
|
20230808,103000,24975800,387,387,388,387,24
|
|
20230808,102900,24966504,388,387,388,387,3
|
|
20230808,102800,24965342,388,387,388,386,20
|
|
20230808,102700,24957608,387,386,388,386,61
|
|
20230808,102600,24934054,387,388,388,387,7
|
|
20230808,102500,24931342,387,388,388,387,6
|
|
20230808,102400,24929019,387,386,388,386,6029
|
|
20230808,102300,22601819,386,386,386,386,0
|
|
20230808,102200,22601819,386,386,386,386,0
|
|
20230808,102100,22601819,386,387,387,386,16
|
|
20230808,102000,22595639,388,388,388,387,16
|
|
20230808,101900,22589439,388,388,388,388,0
|
|
20230808,101800,22589439,388,388,388,388,0
|
|
20230808,101700,22589439,388,388,388,388,0
|
|
20230808,101600,22589439,388,387,388,386,4362
|
|
20230808,101500,20905699,388,387,388,387,50
|
|
20230808,101400,20886345,388,387,388,387,14
|
|
20230808,101300,20880921,387,387,388,387,28
|
|
20230808,101200,20870077,388,387,388,387,11
|
|
20230808,101100,20865817,387,387,387,387,38
|
|
20230808,101000,20851111,388,388,388,388,0
|
|
20230808,100900,20851111,388,388,388,388,4
|
|
20230808,100800,20849559,387,387,387,387,0
|
|
20230808,100700,20849559,387,387,387,387,0
|
|
20230808,100600,20849559,387,387,387,387,0
|
|
20230808,100500,20849559,387,387,387,387,4507
|
|
20230808,100400,19105350,387,387,387,387,0
|
|
20230808,100300,19105350,387,387,387,387,50
|
|
20230808,100200,19086000,387,387,387,387,0
|
|
20230808,100100,19086000,387,387,387,387,0
|
|
20230808,100000,19086000,387,387,387,387,0
|
|
20230808,095900,19086000,387,387,387,387,500
|
|
20230808,095800,18892500,386,387,387,386,3791
|
|
20230808,095700,17427383,387,387,387,387,500
|
|
20230808,095600,17233883,387,387,387,387,500
|
|
20230808,095500,17040383,388,388,388,388,0
|
|
20230808,095400,17040383,388,388,388,388,0
|
|
20230808,095300,17040383,388,388,388,388,0
|
|
20230808,095200,17040383,388,388,388,388,228
|
|
20230808,095100,16951919,387,387,387,387,1000
|
|
20230808,095000,16564919,388,388,388,388,0
|
|
20230808,094900,16564919,388,388,388,388,0
|
|
20230808,094800,16564919,388,388,388,388,0
|
|
20230808,094700,16564919,388,388,388,388,0
|
|
20230808,094600,16564919,388,388,388,388,0
|
|
20230808,094500,16564919,388,388,388,388,3
|
|
20230808,094400,16563755,387,387,387,387,0
|
|
20230808,094300,16563755,387,387,387,387,21
|
|
20230808,094200,16555628,388,388,388,388,1
|
|
20230808,094100,16555240,387,388,388,387,2
|
|
20230808,094000,16554465,388,387,388,387,11
|
|
20230808,093900,16550201,388,388,388,388,0
|
|
20230808,093800,16550201,388,388,388,388,38
|
|
20230808,093700,16535457,388,388,388,388,3
|
|
20230808,093600,16534293,388,388,388,388,7
|
|
20230808,093500,16531577,388,388,388,388,0
|
|
20230808,093400,16531577,388,388,388,388,11
|
|
20230808,093300,16527309,387,388,388,387,6
|
|
20230808,093200,16524982,388,388,388,388,17
|
|
20230808,093100,16518386,388,388,388,388,1
|
|
20230808,093000,16517998,388,388,388,388,2372
|
|
20230808,092900,15597662,389,389,389,389,0
|
|
20230808,092800,15597662,389,389,389,389,0
|
|
20230808,092700,15597662,389,389,389,389,2
|
|
20230808,092600,15596884,389,389,389,389,1
|
|
20230808,092500,15596495,389,389,389,389,0
|
|
20230808,092400,15596495,389,389,389,389,0
|
|
20230808,092300,15596495,389,389,389,389,0
|
|
20230808,092200,15596495,389,389,389,389,3
|
|
20230808,092100,15595328,389,389,389,389,2
|
|
20230808,092000,15594550,389,388,389,388,20592
|
|
20230808,091900,7604847,389,388,389,388,10004
|
|
20230808,091800,3723291,388,388,388,388,0
|
|
20230808,091700,3723291,388,388,388,388,0
|
|
20230808,091600,3723291,388,388,388,388,0
|
|
20230808,091500,3723291,388,388,388,388,4
|
|
20230808,091400,3721739,388,388,388,388,0
|
|
20230808,091300,3721739,388,388,388,388,10
|
|
20230808,091200,3717859,388,388,388,388,4
|
|
20230808,091100,3716307,387,388,388,387,2004
|
|
20230808,091000,2940752,388,388,388,388,71
|
|
20230808,090900,2913204,388,388,388,388,20
|
|
20230808,090800,2905444,389,388,389,386,5015
|
|
20230808,090700,967611,388,388,388,388,510
|
|
20230808,090600,769731,388,389,389,388,92
|
|
20230808,090500,734033,389,389,389,389,5
|
|
20230808,090400,732088,389,389,389,389,71
|
|
20230808,090300,704469,389,389,389,389,0
|
|
20230808,090200,704469,389,390,390,389,42
|
|
20230808,090100,688120,390,391,391,387,57
|
|
20230808,090000,665892,388,387,388,387,1718
|