598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185500,211247923,381,381,381,381,1506
|
|
20230809,185400,211247923,381,381,381,381,0
|
|
20230809,185300,211247923,381,381,381,381,0
|
|
20230809,185200,211247923,381,381,381,381,0
|
|
20230809,185100,211247923,381,381,381,381,0
|
|
20230809,185000,211247923,381,381,381,381,0
|
|
20230809,184900,211247923,381,381,381,381,0
|
|
20230809,184800,211247923,381,381,381,381,0
|
|
20230809,184700,211247923,381,381,381,381,0
|
|
20230809,184600,211247923,381,381,381,381,0
|
|
20230809,184500,211247923,381,381,381,381,0
|
|
20230809,184400,211247923,381,381,381,381,0
|
|
20230809,184300,211247923,381,381,381,381,0
|
|
20230809,184200,211247923,381,381,381,381,0
|
|
20230809,184100,211247923,381,381,381,381,0
|
|
20230809,184000,211247923,381,381,381,381,0
|
|
20230809,183900,211247923,381,381,381,381,0
|
|
20230809,183800,211247923,381,381,381,381,0
|
|
20230809,183700,211247923,381,381,381,381,0
|
|
20230809,183600,211247923,381,381,381,381,0
|
|
20230809,183500,211247923,381,381,381,381,0
|
|
20230809,183400,211247923,381,381,381,381,0
|
|
20230809,183300,211247923,381,381,381,381,0
|
|
20230809,183200,211247923,381,381,381,381,0
|
|
20230809,183100,211247923,381,381,381,381,0
|
|
20230809,183000,211247923,381,381,381,381,0
|
|
20230809,182900,211247923,381,381,381,381,0
|
|
20230809,182800,211247923,381,381,381,381,0
|
|
20230809,182700,211247923,381,381,381,381,0
|
|
20230809,182600,211247923,381,381,381,381,0
|
|
20230809,182500,211247923,381,381,381,381,1506
|
|
20230809,182400,211247923,381,381,381,381,0
|
|
20230809,182300,211247923,381,381,381,381,0
|
|
20230809,182200,211247923,381,381,381,381,0
|
|
20230809,182100,211247923,381,381,381,381,0
|
|
20230809,182000,211247923,381,381,381,381,0
|
|
20230809,181900,211247923,381,381,381,381,0
|
|
20230809,181800,211247923,381,381,381,381,0
|
|
20230809,181700,211247923,381,381,381,381,0
|
|
20230809,181600,211247923,381,381,381,381,0
|
|
20230809,181500,211247923,381,381,381,381,0
|
|
20230809,181400,211247923,381,381,381,381,0
|
|
20230809,181300,211247923,381,381,381,381,0
|
|
20230809,181200,211247923,381,381,381,381,0
|
|
20230809,181100,211247923,381,381,381,381,0
|
|
20230809,181000,211247923,381,381,381,381,0
|
|
20230809,180900,211247923,381,381,381,381,0
|
|
20230809,180800,211247923,381,381,381,381,0
|
|
20230809,180700,211247923,381,381,381,381,0
|
|
20230809,180600,211247923,381,381,381,381,0
|
|
20230809,180500,211247923,381,381,381,381,0
|
|
20230809,180400,211247923,381,381,381,381,0
|
|
20230809,180300,211247923,381,381,381,381,0
|
|
20230809,180200,211247923,381,381,381,381,0
|
|
20230809,180100,211247923,381,381,381,381,0
|
|
20230809,180000,211247923,381,381,381,381,0
|
|
20230809,175900,211247923,381,381,381,381,0
|
|
20230809,175800,211247923,381,381,381,381,0
|
|
20230809,175700,211247923,381,381,381,381,0
|
|
20230809,175600,211247923,381,381,381,381,0
|
|
20230809,175500,211247923,381,381,381,381,1506
|
|
20230809,175400,211247923,381,381,381,381,0
|
|
20230809,175300,211247923,381,381,381,381,0
|
|
20230809,175200,211247923,381,381,381,381,0
|
|
20230809,175100,211247923,381,381,381,381,0
|
|
20230809,175000,211247923,381,381,381,381,0
|
|
20230809,174900,211247923,381,381,381,381,0
|
|
20230809,174800,211247923,381,381,381,381,0
|
|
20230809,174700,211247923,381,381,381,381,0
|
|
20230809,174600,211247923,381,381,381,381,0
|
|
20230809,174500,211247923,381,381,381,381,0
|
|
20230809,174400,211247923,381,381,381,381,0
|
|
20230809,174300,211247923,381,381,381,381,0
|
|
20230809,174200,211247923,381,381,381,381,0
|
|
20230809,174100,211247923,381,381,381,381,0
|
|
20230809,174000,211247923,381,381,381,381,0
|
|
20230809,173900,211247923,381,381,381,381,0
|
|
20230809,173800,211247923,381,381,381,381,0
|
|
20230809,173700,211247923,381,381,381,381,0
|
|
20230809,173600,211247923,381,381,381,381,0
|
|
20230809,173500,211247923,381,381,381,381,0
|
|
20230809,173400,211247923,381,381,381,381,0
|
|
20230809,173300,211247923,381,381,381,381,0
|
|
20230809,173200,211247923,381,381,381,381,0
|
|
20230809,173100,211247923,381,381,381,381,0
|
|
20230809,173000,211247923,381,381,381,381,0
|
|
20230809,172900,211247923,381,381,381,381,0
|
|
20230809,172800,211247923,381,381,381,381,0
|
|
20230809,172700,211247923,381,381,381,381,0
|
|
20230809,172600,211247923,381,381,381,381,0
|
|
20230809,172500,211247923,381,381,381,381,1506
|
|
20230809,172400,211247923,381,381,381,381,0
|
|
20230809,172300,211247923,381,381,381,381,0
|
|
20230809,172200,211247923,381,381,381,381,0
|
|
20230809,172100,211247923,381,381,381,381,0
|
|
20230809,172000,211247923,381,381,381,381,0
|
|
20230809,171900,211247923,381,381,381,381,0
|
|
20230809,171800,211247923,381,381,381,381,0
|
|
20230809,171700,211247923,381,381,381,381,0
|
|
20230809,171600,211247923,381,381,381,381,0
|
|
20230809,171500,211247923,381,381,381,381,0
|
|
20230809,171400,211247923,381,381,381,381,0
|
|
20230809,171300,211247923,381,381,381,381,0
|
|
20230809,171200,211247923,381,381,381,381,0
|
|
20230809,171100,211247923,381,381,381,381,0
|
|
20230809,171000,211247923,381,381,381,381,0
|
|
20230809,170900,211247923,381,381,381,381,0
|
|
20230809,170800,211247923,381,381,381,381,0
|
|
20230809,170700,211247923,381,381,381,381,0
|
|
20230809,170600,211247923,381,381,381,381,0
|
|
20230809,170500,211247923,381,381,381,381,0
|
|
20230809,170400,211247923,381,381,381,381,0
|
|
20230809,170300,211247923,381,381,381,381,0
|
|
20230809,170200,211247923,381,381,381,381,0
|
|
20230809,170100,211247923,381,381,381,381,0
|
|
20230809,170000,211247923,381,381,381,381,0
|
|
20230809,165900,211247923,381,381,381,381,0
|
|
20230809,165800,211247923,381,381,381,381,0
|
|
20230809,165700,211247923,381,381,381,381,0
|
|
20230809,165600,211247923,381,381,381,381,0
|
|
20230809,165500,211247923,381,381,381,381,1506
|
|
20230809,165400,211247923,381,381,381,381,0
|
|
20230809,165300,211247923,381,381,381,381,0
|
|
20230809,165200,211247923,381,381,381,381,0
|
|
20230809,165100,211247923,381,381,381,381,0
|
|
20230809,165000,211247923,381,381,381,381,0
|
|
20230809,164900,211247923,381,381,381,381,0
|
|
20230809,164800,211247923,381,381,381,381,0
|
|
20230809,164700,211247923,381,381,381,381,0
|
|
20230809,164600,211247923,381,381,381,381,0
|
|
20230809,164500,211247923,381,381,381,381,0
|
|
20230809,164400,211247923,381,381,381,381,0
|
|
20230809,164300,211247923,381,381,381,381,0
|
|
20230809,164200,211247923,381,381,381,381,0
|
|
20230809,164100,211247923,381,381,381,381,0
|
|
20230809,164000,211247923,381,381,381,381,0
|
|
20230809,163900,211247923,381,381,381,381,0
|
|
20230809,163800,211247923,381,381,381,381,0
|
|
20230809,163700,211247923,381,381,381,381,0
|
|
20230809,163600,211247923,381,381,381,381,0
|
|
20230809,163500,211247923,381,381,381,381,0
|
|
20230809,163400,211247923,381,381,381,381,0
|
|
20230809,163300,211247923,381,381,381,381,0
|
|
20230809,163200,211247923,381,381,381,381,0
|
|
20230809,163100,211247923,381,381,381,381,0
|
|
20230809,163000,211247923,381,381,381,381,0
|
|
20230809,162900,211247923,381,381,381,381,0
|
|
20230809,162800,211247923,381,381,381,381,0
|
|
20230809,162700,211247923,381,381,381,381,0
|
|
20230809,162600,211247923,381,381,381,381,0
|
|
20230809,162500,211247923,381,381,381,381,1506
|
|
20230809,162400,211247923,381,381,381,381,0
|
|
20230809,162300,211247923,381,381,381,381,0
|
|
20230809,162200,211247923,381,381,381,381,0
|
|
20230809,162100,211247923,381,381,381,381,0
|
|
20230809,162000,211247923,381,381,381,381,0
|
|
20230809,161900,211247923,381,381,381,381,0
|
|
20230809,161800,211247923,381,381,381,381,0
|
|
20230809,161700,211247923,381,381,381,381,0
|
|
20230809,161600,211247923,381,381,381,381,0
|
|
20230809,161500,211247923,381,381,381,381,0
|
|
20230809,161400,211247923,381,381,381,381,0
|
|
20230809,161300,211247923,381,381,381,381,0
|
|
20230809,161200,211247923,381,381,381,381,0
|
|
20230809,161100,211247923,381,381,381,381,0
|
|
20230809,161000,211247923,381,381,381,381,0
|
|
20230809,160900,211247923,381,381,381,381,0
|
|
20230809,160800,211247923,381,381,381,381,0
|
|
20230809,160700,211247923,381,381,381,381,0
|
|
20230809,160600,211247923,381,381,381,381,0
|
|
20230809,160500,211247923,381,381,381,381,0
|
|
20230809,160400,211247923,381,381,381,381,0
|
|
20230809,160300,211247923,381,381,381,381,0
|
|
20230809,160200,211247923,381,381,381,381,0
|
|
20230809,160100,211247923,381,381,381,381,0
|
|
20230809,160000,211247923,381,381,381,381,0
|
|
20230809,155900,211247923,381,381,381,381,0
|
|
20230809,155800,211247923,381,381,381,381,0
|
|
20230809,155700,211247923,381,381,381,381,0
|
|
20230809,155600,211247923,381,381,381,381,0
|
|
20230809,155500,211247923,381,381,381,381,1506
|
|
20230809,155400,211247923,381,381,381,381,0
|
|
20230809,155300,211247923,381,381,381,381,0
|
|
20230809,155200,211247923,381,381,381,381,0
|
|
20230809,155100,211247923,381,381,381,381,0
|
|
20230809,155000,211247923,381,381,381,381,0
|
|
20230809,154900,211247923,381,381,381,381,0
|
|
20230809,154800,211247923,381,381,381,381,0
|
|
20230809,154700,211247923,381,381,381,381,0
|
|
20230809,154600,211247923,381,381,381,381,0
|
|
20230809,154500,211247923,381,381,381,381,0
|
|
20230809,154400,211247923,381,381,381,381,0
|
|
20230809,154300,211247923,381,381,381,381,0
|
|
20230809,154200,211247923,381,381,381,381,0
|
|
20230809,154100,211247923,381,381,381,381,0
|
|
20230809,154000,211247923,381,381,381,381,0
|
|
20230809,153900,211247923,381,381,381,381,0
|
|
20230809,153800,211247923,381,381,381,381,0
|
|
20230809,153700,211247923,381,381,381,381,0
|
|
20230809,153600,211247923,381,381,381,381,0
|
|
20230809,153500,211247923,381,381,381,381,0
|
|
20230809,153400,211247923,381,381,381,381,0
|
|
20230809,153300,211247923,381,381,381,381,0
|
|
20230809,153200,211247923,381,381,381,381,0
|
|
20230809,153100,211247923,381,381,381,381,0
|
|
20230809,153000,211247923,381,381,381,381,1506
|
|
20230809,152900,210674137,382,382,382,382,0
|
|
20230809,152800,210674137,382,382,382,382,0
|
|
20230809,152700,210674137,382,382,382,382,0
|
|
20230809,152600,210674137,382,382,382,382,0
|
|
20230809,152500,210674137,382,382,382,382,0
|
|
20230809,152400,210674137,382,382,382,382,0
|
|
20230809,152300,210674137,382,382,382,382,0
|
|
20230809,152200,210674137,382,382,382,382,0
|
|
20230809,152100,210674137,382,382,382,382,0
|
|
20230809,152000,210674137,382,382,382,382,0
|
|
20230809,151900,210674137,382,382,382,382,0
|
|
20230809,151800,210674137,382,381,382,381,939
|
|
20230809,151700,210316326,381,381,381,381,0
|
|
20230809,151600,210316326,381,381,382,381,1233
|
|
20230809,151500,209846542,382,382,382,382,0
|
|
20230809,151400,209846542,382,382,382,382,0
|
|
20230809,151300,209846542,382,382,382,382,0
|
|
20230809,151200,209846542,382,382,382,382,0
|
|
20230809,151100,209846542,382,382,382,382,0
|
|
20230809,151000,209846542,382,382,382,382,1
|
|
20230809,150900,209846160,382,382,382,382,10
|
|
20230809,150800,209842340,381,381,381,381,0
|
|
20230809,150700,209842340,381,381,381,381,0
|
|
20230809,150600,209842340,381,381,381,381,0
|
|
20230809,150500,209842340,381,381,381,381,0
|
|
20230809,150400,209842340,381,381,381,381,0
|
|
20230809,150300,209842340,381,381,381,381,0
|
|
20230809,150200,209842340,381,381,381,381,461
|
|
20230809,150100,209666699,382,382,382,382,0
|
|
20230809,150000,209666699,382,382,382,382,3906
|
|
20230809,145900,208174607,382,382,382,382,0
|
|
20230809,145800,208174607,382,382,382,382,100
|
|
20230809,145700,208136407,383,383,383,383,0
|
|
20230809,145600,208136407,383,383,383,383,0
|
|
20230809,145500,208136407,383,383,383,383,2
|
|
20230809,145400,208135641,383,383,383,383,1
|
|
20230809,145300,208135258,383,382,383,382,12
|
|
20230809,145200,208130665,381,381,381,381,0
|
|
20230809,145100,208130665,381,382,382,381,49
|
|
20230809,145000,208111949,382,382,382,381,54
|
|
20230809,144900,208091322,383,383,383,383,0
|
|
20230809,144800,208091322,383,383,383,383,0
|
|
20230809,144700,208091322,383,383,383,383,0
|
|
20230809,144600,208091322,383,383,383,383,10
|
|
20230809,144500,208087492,383,383,383,383,10
|
|
20230809,144400,208083662,382,382,382,382,14782
|
|
20230809,144300,202436938,381,381,381,381,0
|
|
20230809,144200,202436938,381,381,381,381,3376
|
|
20230809,144100,201150682,381,381,381,381,3
|
|
20230809,144000,201149539,380,380,380,380,300
|
|
20230809,143900,201035539,381,381,381,381,2
|
|
20230809,143800,201034777,380,380,381,380,2883
|
|
20230809,143700,199939227,380,380,380,380,0
|
|
20230809,143600,199939227,380,380,380,380,5
|
|
20230809,143500,199937327,380,380,380,380,3
|
|
20230809,143400,199936187,380,380,380,380,4
|
|
20230809,143300,199934667,380,380,380,380,0
|
|
20230809,143200,199934667,380,380,380,380,0
|
|
20230809,143100,199934667,380,380,380,380,1
|
|
20230809,143000,199934287,380,380,380,380,0
|
|
20230809,142900,199934287,380,380,380,380,0
|
|
20230809,142800,199934287,380,380,380,380,2
|
|
20230809,142700,199933527,380,380,380,380,27
|
|
20230809,142600,199923267,380,380,380,380,1010
|
|
20230809,142500,199539467,380,380,380,380,10
|
|
20230809,142400,199535667,379,379,379,379,0
|
|
20230809,142300,199535667,379,380,380,379,2001
|
|
20230809,142200,198775288,380,381,381,380,14085
|
|
20230809,142100,193422985,381,381,381,381,1
|
|
20230809,142000,193422604,381,380,381,380,28
|
|
20230809,141900,193411938,381,381,381,381,6
|
|
20230809,141800,193409652,381,381,381,381,0
|
|
20230809,141700,193409652,381,381,381,381,2
|
|
20230809,141600,193408890,381,381,381,381,0
|
|
20230809,141500,193408890,381,381,381,381,0
|
|
20230809,141400,193408890,381,381,381,381,0
|
|
20230809,141300,193408890,381,381,381,381,0
|
|
20230809,141200,193408890,381,381,381,381,0
|
|
20230809,141100,193408890,381,381,381,381,10
|
|
20230809,141000,193405080,380,380,380,380,0
|
|
20230809,140900,193405080,380,380,380,380,0
|
|
20230809,140800,193405080,380,380,380,380,0
|
|
20230809,140700,193405080,380,380,380,380,0
|
|
20230809,140600,193405080,380,380,380,380,0
|
|
20230809,140500,193405080,380,380,380,380,0
|
|
20230809,140400,193405080,380,380,380,380,0
|
|
20230809,140300,193405080,380,380,380,380,0
|
|
20230809,140200,193405080,380,380,380,380,0
|
|
20230809,140100,193405080,380,380,380,380,0
|
|
20230809,140000,193405080,380,380,380,380,0
|
|
20230809,135900,193405080,380,380,380,380,1571
|
|
20230809,135800,192808100,381,381,381,381,0
|
|
20230809,135700,192808100,381,381,381,381,0
|
|
20230809,135600,192808100,381,380,381,380,13359
|
|
20230809,135500,187731678,380,381,381,380,10905
|
|
20230809,135400,183587777,381,380,381,380,9104
|
|
20230809,135300,180128255,379,379,379,379,19
|
|
20230809,135200,180121054,380,380,380,380,2
|
|
20230809,135100,180120294,378,378,378,378,0
|
|
20230809,135000,180120294,378,378,378,378,1
|
|
20230809,134900,180119916,380,380,380,380,2
|
|
20230809,134800,180119156,380,379,380,379,10
|
|
20230809,134700,180115364,379,379,379,379,1
|
|
20230809,134600,180114985,379,380,380,379,12
|
|
20230809,134500,180110436,380,380,380,380,23
|
|
20230809,134400,180101696,380,380,380,379,46
|
|
20230809,134300,180084236,378,378,378,378,1
|
|
20230809,134200,180083858,379,380,380,379,16
|
|
20230809,134100,180077784,377,377,377,377,0
|
|
20230809,134000,180077784,377,377,377,377,0
|
|
20230809,133900,180077784,377,377,377,377,59000
|
|
20230809,133800,157834784,377,379,379,377,20000
|
|
20230809,133700,150288835,380,380,380,380,0
|
|
20230809,133600,150288835,380,380,380,380,0
|
|
20230809,133500,150288835,380,378,380,378,5003
|
|
20230809,133400,148397699,378,379,379,378,55487
|
|
20230809,133300,127422404,380,380,380,380,0
|
|
20230809,133200,127422404,380,381,381,380,5
|
|
20230809,133100,127420502,378,380,380,378,14387
|
|
20230809,133000,121973951,381,381,381,381,22
|
|
20230809,132900,121965569,379,379,379,379,0
|
|
20230809,132800,121965569,379,379,379,379,0
|
|
20230809,132700,121965569,379,379,379,379,0
|
|
20230809,132600,121965569,379,379,379,379,0
|
|
20230809,132500,121965569,379,379,379,379,0
|
|
20230809,132400,121965569,379,379,379,379,3000
|
|
20230809,132300,120828569,380,380,380,380,0
|
|
20230809,132200,120828569,380,380,380,380,13000
|
|
20230809,132100,115888569,380,380,380,380,1000
|
|
20230809,132000,115508569,382,381,382,380,21010
|
|
20230809,131900,107523988,382,382,382,382,0
|
|
20230809,131800,107523988,382,382,382,382,0
|
|
20230809,131700,107523988,382,382,382,382,0
|
|
20230809,131600,107523988,382,382,382,382,0
|
|
20230809,131500,107523988,382,382,382,382,0
|
|
20230809,131400,107523988,382,382,382,382,0
|
|
20230809,131300,107523988,382,382,382,382,16
|
|
20230809,131200,107517876,382,382,382,382,182
|
|
20230809,131100,107448352,382,382,382,382,0
|
|
20230809,131000,107448352,382,382,382,382,0
|
|
20230809,130900,107448352,382,382,382,382,0
|
|
20230809,130800,107448352,382,382,382,382,0
|
|
20230809,130700,107448352,382,382,382,382,0
|
|
20230809,130600,107448352,382,382,382,382,11
|
|
20230809,130500,107444150,381,381,381,381,6752
|
|
20230809,130400,104871638,380,380,380,380,0
|
|
20230809,130300,104871638,380,380,380,380,0
|
|
20230809,130200,104871638,380,380,380,380,0
|
|
20230809,130100,104871638,380,380,380,380,0
|
|
20230809,130000,104871638,380,380,380,380,0
|
|
20230809,125900,104871638,380,380,380,380,0
|
|
20230809,125800,104871638,380,380,380,380,0
|
|
20230809,125700,104871638,380,380,380,380,0
|
|
20230809,125600,104871638,380,380,380,380,0
|
|
20230809,125500,104871638,380,380,380,380,0
|
|
20230809,125400,104871638,380,380,380,380,0
|
|
20230809,125300,104871638,380,380,380,380,0
|
|
20230809,125200,104871638,380,380,380,380,8000
|
|
20230809,125100,101831638,380,380,380,380,500
|
|
20230809,125000,101641638,380,380,380,380,300
|
|
20230809,124900,101527638,381,381,381,381,0
|
|
20230809,124800,101527638,381,381,381,381,2
|
|
20230809,124700,101526876,381,381,381,381,2
|
|
20230809,124600,101526114,380,380,380,380,900
|
|
20230809,124500,101184114,381,381,381,381,0
|
|
20230809,124400,101184114,381,381,381,381,0
|
|
20230809,124300,101184114,381,381,381,381,0
|
|
20230809,124200,101184114,381,381,381,381,0
|
|
20230809,124100,101184114,381,381,381,381,0
|
|
20230809,124000,101184114,381,381,381,381,0
|
|
20230809,123900,101184114,381,381,381,381,0
|
|
20230809,123800,101184114,381,381,381,381,0
|
|
20230809,123700,101184114,381,381,381,381,0
|
|
20230809,123600,101184114,381,381,381,381,0
|
|
20230809,123500,101184114,381,381,381,381,0
|
|
20230809,123400,101184114,381,381,381,381,0
|
|
20230809,123300,101184114,381,381,381,381,0
|
|
20230809,123200,101184114,381,381,381,381,0
|
|
20230809,123100,101184114,381,381,381,381,0
|
|
20230809,123000,101184114,381,380,381,380,10
|
|
20230809,122900,101180312,379,379,379,379,2
|
|
20230809,122800,101179554,380,380,380,380,8
|
|
20230809,122700,101176514,381,381,381,381,2
|
|
20230809,122600,101175752,380,380,380,380,601
|
|
20230809,122500,100947372,380,380,380,380,6399
|
|
20230809,122400,98515752,381,381,381,381,0
|
|
20230809,122300,98515752,381,381,381,381,0
|
|
20230809,122200,98515752,381,381,381,381,100
|
|
20230809,122100,98477652,381,381,381,381,0
|
|
20230809,122000,98477652,381,381,381,381,51
|
|
20230809,121900,98458221,381,381,381,381,0
|
|
20230809,121800,98458221,381,381,381,381,0
|
|
20230809,121700,98458221,381,381,381,381,0
|
|
20230809,121600,98458221,381,381,381,381,0
|
|
20230809,121500,98458221,381,381,381,381,0
|
|
20230809,121400,98458221,381,381,381,381,0
|
|
20230809,121300,98458221,381,381,381,381,0
|
|
20230809,121200,98458221,381,381,381,381,0
|
|
20230809,121100,98458221,381,381,381,381,0
|
|
20230809,121000,98458221,381,381,381,381,0
|
|
20230809,120900,98458221,381,381,381,381,10
|
|
20230809,120800,98454411,379,379,379,379,0
|
|
20230809,120700,98454411,379,379,379,379,0
|
|
20230809,120600,98454411,379,379,379,379,0
|
|
20230809,120500,98454411,379,379,379,379,0
|
|
20230809,120400,98454411,379,379,379,379,237
|
|
20230809,120300,98364588,380,380,380,380,0
|
|
20230809,120200,98364588,380,380,380,380,4997
|
|
20230809,120100,96465728,379,380,380,379,44
|
|
20230809,120000,96449049,377,377,377,377,0
|
|
20230809,115900,96449049,377,380,380,377,30245
|
|
20230809,115800,85012882,380,381,381,380,3
|
|
20230809,115700,85011740,381,381,381,381,0
|
|
20230809,115600,85011740,381,381,381,381,0
|
|
20230809,115500,85011740,381,381,381,381,0
|
|
20230809,115400,85011740,381,381,381,381,0
|
|
20230809,115300,85011740,381,381,381,381,0
|
|
20230809,115200,85011740,381,381,381,381,0
|
|
20230809,115100,85011740,381,381,381,381,0
|
|
20230809,115000,85011740,381,381,381,381,0
|
|
20230809,114900,85011740,381,381,381,381,0
|
|
20230809,114800,85011740,381,381,381,381,0
|
|
20230809,114700,85011740,381,381,381,381,0
|
|
20230809,114600,85011740,381,381,381,381,0
|
|
20230809,114500,85011740,381,381,381,381,237
|
|
20230809,114400,84921443,381,381,381,381,200
|
|
20230809,114300,84845243,380,380,380,380,5483
|
|
20230809,114200,82761703,379,380,380,377,32093
|
|
20230809,114100,70623405,381,381,381,381,0
|
|
20230809,114000,70623405,381,381,381,381,0
|
|
20230809,113900,70623405,381,381,381,381,0
|
|
20230809,113800,70623405,381,381,381,381,0
|
|
20230809,113700,70623405,381,381,381,381,0
|
|
20230809,113600,70623405,381,381,381,381,0
|
|
20230809,113500,70623405,381,381,381,381,7
|
|
20230809,113400,70620738,381,381,381,381,0
|
|
20230809,113300,70620738,381,381,381,381,0
|
|
20230809,113200,70620738,381,381,381,381,1
|
|
20230809,113100,70620357,381,381,381,381,0
|
|
20230809,113000,70620357,381,381,381,381,0
|
|
20230809,112900,70620357,381,381,381,381,100
|
|
20230809,112800,70582257,381,381,381,380,504
|
|
20230809,112700,70390733,381,381,381,381,2
|
|
20230809,112600,70389971,378,380,380,378,11602
|
|
20230809,112500,66001776,377,377,377,377,0
|
|
20230809,112400,66001776,377,381,381,377,15000
|
|
20230809,112300,60335727,381,381,381,381,0
|
|
20230809,112200,60335727,381,381,381,381,1
|
|
20230809,112100,60335346,382,382,382,382,0
|
|
20230809,112000,60335346,382,382,382,382,0
|
|
20230809,111900,60335346,382,382,382,382,0
|
|
20230809,111800,60335346,382,382,382,382,0
|
|
20230809,111700,60335346,382,382,382,382,0
|
|
20230809,111600,60335346,382,382,382,382,0
|
|
20230809,111500,60335346,382,382,382,382,1
|
|
20230809,111400,60334964,381,381,381,381,6
|
|
20230809,111300,60332678,382,382,382,382,1
|
|
20230809,111200,60332296,381,381,381,381,6
|
|
20230809,111100,60330010,380,380,380,380,1
|
|
20230809,111000,60329630,382,382,382,382,0
|
|
20230809,110900,60329630,382,382,382,382,0
|
|
20230809,110800,60329630,382,382,382,382,0
|
|
20230809,110700,60329630,382,382,382,382,0
|
|
20230809,110600,60329630,382,378,382,378,2
|
|
20230809,110500,60328870,382,381,382,381,10
|
|
20230809,110400,60325058,378,378,378,378,0
|
|
20230809,110300,60325058,378,378,378,378,0
|
|
20230809,110200,60325058,378,380,380,378,20000
|
|
20230809,110100,52747949,381,381,381,381,0
|
|
20230809,110000,52747949,381,381,381,381,0
|
|
20230809,105900,52747949,381,381,381,381,874
|
|
20230809,105800,52414955,381,381,381,381,0
|
|
20230809,105700,52414955,381,381,381,381,0
|
|
20230809,105600,52414955,381,381,381,381,0
|
|
20230809,105500,52414955,381,381,381,381,2118
|
|
20230809,105400,51607997,382,382,382,382,0
|
|
20230809,105300,51607997,382,382,382,382,7
|
|
20230809,105200,51605323,382,382,382,382,0
|
|
20230809,105100,51605323,382,382,382,382,0
|
|
20230809,105000,51605323,382,382,382,382,0
|
|
20230809,104900,51605323,382,382,382,382,0
|
|
20230809,104800,51605323,382,382,382,382,0
|
|
20230809,104700,51605323,382,382,382,382,1
|
|
20230809,104600,51604941,382,382,382,382,2
|
|
20230809,104500,51604177,381,381,381,381,0
|
|
20230809,104400,51604177,381,381,381,381,7000
|
|
20230809,104300,48937177,382,382,382,382,1
|
|
20230809,104200,48936795,382,382,382,382,0
|
|
20230809,104100,48936795,382,381,382,381,695
|
|
20230809,104000,48671998,382,382,382,382,5
|
|
20230809,103900,48670088,382,382,382,382,2001
|
|
20230809,103800,47905706,382,382,383,382,10302
|
|
20230809,103700,43962302,382,382,382,382,1739
|
|
20230809,103600,43298004,383,383,383,383,0
|
|
20230809,103500,43298004,383,383,383,383,0
|
|
20230809,103400,43298004,383,381,383,381,394
|
|
20230809,103300,43147501,382,383,384,382,898
|
|
20230809,103200,42804180,383,383,383,383,0
|
|
20230809,103100,42804180,383,383,383,383,781
|
|
20230809,103000,42505057,383,382,383,382,1975
|
|
20230809,102900,41749632,382,382,382,382,0
|
|
20230809,102800,41749632,382,382,382,382,0
|
|
20230809,102700,41749632,382,382,382,382,732
|
|
20230809,102600,41470008,383,383,383,383,0
|
|
20230809,102500,41470008,383,383,383,383,0
|
|
20230809,102400,41470008,383,383,383,383,0
|
|
20230809,102300,41470008,383,383,383,383,0
|
|
20230809,102200,41470008,383,383,383,383,0
|
|
20230809,102100,41470008,383,383,383,383,0
|
|
20230809,102000,41470008,383,383,383,383,0
|
|
20230809,101900,41470008,383,383,383,383,10
|
|
20230809,101800,41466178,383,383,383,383,7
|
|
20230809,101700,41463497,383,383,383,383,0
|
|
20230809,101600,41463497,383,383,383,383,0
|
|
20230809,101500,41463497,383,383,383,383,0
|
|
20230809,101400,41463497,383,383,383,383,0
|
|
20230809,101300,41463497,383,383,383,383,10
|
|
20230809,101200,41459667,383,383,383,383,2
|
|
20230809,101100,41458901,383,383,383,383,0
|
|
20230809,101000,41458901,383,382,383,382,3
|
|
20230809,100900,41457753,383,383,383,383,0
|
|
20230809,100800,41457753,383,383,383,383,1
|
|
20230809,100700,41457370,382,382,382,382,568
|
|
20230809,100600,41240394,382,382,382,382,0
|
|
20230809,100500,41240394,382,382,382,382,0
|
|
20230809,100400,41240394,382,382,382,382,0
|
|
20230809,100300,41240394,382,382,382,382,936
|
|
20230809,100200,40882842,382,381,382,381,6
|
|
20230809,100100,40880551,381,381,381,381,0
|
|
20230809,100000,40880551,381,381,381,381,0
|
|
20230809,095900,40880551,381,381,381,381,0
|
|
20230809,095800,40880551,381,381,381,381,0
|
|
20230809,095700,40880551,381,381,381,381,8
|
|
20230809,095600,40877503,381,382,382,381,2340
|
|
20230809,095500,39985957,382,382,382,382,0
|
|
20230809,095400,39985957,382,382,382,382,0
|
|
20230809,095300,39985957,382,382,382,382,16
|
|
20230809,095200,39979845,382,382,382,382,0
|
|
20230809,095100,39979845,382,382,382,382,4
|
|
20230809,095000,39978317,382,381,382,381,5
|
|
20230809,094900,39976408,382,382,382,382,2
|
|
20230809,094800,39975644,382,381,382,381,2
|
|
20230809,094700,39974881,382,382,382,382,0
|
|
20230809,094600,39974881,382,382,382,382,1
|
|
20230809,094500,39974499,380,380,380,380,0
|
|
20230809,094400,39974499,380,380,380,380,0
|
|
20230809,094300,39974499,380,380,380,380,0
|
|
20230809,094200,39974499,380,382,382,380,40
|
|
20230809,094100,39959233,382,383,383,382,499
|
|
20230809,094000,39768614,382,382,382,382,985
|
|
20230809,093900,39392344,382,382,382,382,0
|
|
20230809,093800,39392344,382,382,382,382,1
|
|
20230809,093700,39391962,381,382,382,381,4
|
|
20230809,093600,39390436,382,382,382,382,3
|
|
20230809,093500,39389290,381,381,382,381,7
|
|
20230809,093400,39386621,379,382,382,379,161
|
|
20230809,093300,39325381,382,381,382,381,12
|
|
20230809,093200,39320807,381,381,382,380,19
|
|
20230809,093100,39313557,382,381,382,381,21
|
|
20230809,093000,39305555,382,381,382,381,214
|
|
20230809,092900,39224011,382,382,382,381,1024
|
|
20230809,092800,38832863,381,381,381,381,2825
|
|
20230809,092700,37756538,381,381,381,381,0
|
|
20230809,092600,37756538,381,381,381,381,10
|
|
20230809,092500,37752728,380,380,380,380,0
|
|
20230809,092400,37752728,380,380,380,380,0
|
|
20230809,092300,37752728,380,379,380,379,858
|
|
20230809,092200,37426771,380,380,380,380,50
|
|
20230809,092100,37407771,380,380,380,380,4675
|
|
20230809,092000,35631271,380,378,380,378,10983
|
|
20230809,091900,31460150,378,378,378,378,18
|
|
20230809,091800,31453346,378,377,378,377,6475
|
|
20230809,091700,29012265,378,379,379,378,5
|
|
20230809,091600,29010373,377,379,379,377,1005
|
|
20230809,091500,28631481,377,379,379,377,10008
|
|
20230809,091400,24858302,379,380,380,379,155
|
|
20230809,091300,24799507,380,379,380,379,7
|
|
20230809,091200,24796853,379,380,380,377,15301
|
|
20230809,091100,19022681,380,380,380,380,953
|
|
20230809,091000,18660541,379,379,379,379,106
|
|
20230809,090900,18620367,379,379,379,379,198
|
|
20230809,090800,18545325,379,379,379,379,383
|
|
20230809,090700,18400168,378,379,380,378,3013
|
|
20230809,090600,17257341,379,380,380,379,5
|
|
20230809,090500,17255443,379,379,379,379,177
|
|
20230809,090400,17188360,380,380,380,380,101
|
|
20230809,090300,17149980,380,380,380,380,1
|
|
20230809,090200,17149600,380,377,380,376,7070
|
|
20230809,090100,14485782,377,380,380,375,18109
|
|
20230809,090000,7676038,377,381,381,377,20279
|