598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,185500,224750026,384,384,384,384,4327
|
|
20230810,185400,224750026,384,384,384,384,0
|
|
20230810,185300,224750026,384,384,384,384,0
|
|
20230810,185200,224750026,384,384,384,384,0
|
|
20230810,185100,224750026,384,384,384,384,0
|
|
20230810,185000,224750026,384,384,384,384,0
|
|
20230810,184900,224750026,384,384,384,384,0
|
|
20230810,184800,224750026,384,384,384,384,0
|
|
20230810,184700,224750026,384,384,384,384,0
|
|
20230810,184600,224750026,384,384,384,384,0
|
|
20230810,184500,224750026,384,384,384,384,0
|
|
20230810,184400,224750026,384,384,384,384,0
|
|
20230810,184300,224750026,384,384,384,384,0
|
|
20230810,184200,224750026,384,384,384,384,0
|
|
20230810,184100,224750026,384,384,384,384,0
|
|
20230810,184000,224750026,384,384,384,384,0
|
|
20230810,183900,224750026,384,384,384,384,0
|
|
20230810,183800,224750026,384,384,384,384,0
|
|
20230810,183700,224750026,384,384,384,384,0
|
|
20230810,183600,224750026,384,384,384,384,0
|
|
20230810,183500,224750026,384,384,384,384,0
|
|
20230810,183400,224750026,384,384,384,384,0
|
|
20230810,183300,224750026,384,384,384,384,0
|
|
20230810,183200,224750026,384,384,384,384,0
|
|
20230810,183100,224750026,384,384,384,384,0
|
|
20230810,183000,224750026,384,384,384,384,0
|
|
20230810,182900,224750026,384,384,384,384,0
|
|
20230810,182800,224750026,384,384,384,384,0
|
|
20230810,182700,224750026,384,384,384,384,0
|
|
20230810,182600,224750026,384,384,384,384,0
|
|
20230810,182500,224750026,384,384,384,384,4327
|
|
20230810,182400,224750026,384,384,384,384,0
|
|
20230810,182300,224750026,384,384,384,384,0
|
|
20230810,182200,224750026,384,384,384,384,0
|
|
20230810,182100,224750026,384,384,384,384,0
|
|
20230810,182000,224750026,384,384,384,384,0
|
|
20230810,181900,224750026,384,384,384,384,0
|
|
20230810,181800,224750026,384,384,384,384,0
|
|
20230810,181700,224750026,384,384,384,384,0
|
|
20230810,181600,224750026,384,384,384,384,0
|
|
20230810,181500,224750026,384,384,384,384,0
|
|
20230810,181400,224750026,384,384,384,384,0
|
|
20230810,181300,224750026,384,384,384,384,0
|
|
20230810,181200,224750026,384,384,384,384,0
|
|
20230810,181100,224750026,384,384,384,384,0
|
|
20230810,181000,224750026,384,384,384,384,0
|
|
20230810,180900,224750026,384,384,384,384,0
|
|
20230810,180800,224750026,384,384,384,384,0
|
|
20230810,180700,224750026,384,384,384,384,0
|
|
20230810,180600,224750026,384,384,384,384,0
|
|
20230810,180500,224750026,384,384,384,384,0
|
|
20230810,180400,224750026,384,384,384,384,0
|
|
20230810,180300,224750026,384,384,384,384,0
|
|
20230810,180200,224750026,384,384,384,384,0
|
|
20230810,180100,224750026,384,384,384,384,0
|
|
20230810,180000,224750026,384,384,384,384,0
|
|
20230810,175900,224750026,384,384,384,384,0
|
|
20230810,175800,224750026,384,384,384,384,0
|
|
20230810,175700,224750026,384,384,384,384,0
|
|
20230810,175600,224750026,384,384,384,384,0
|
|
20230810,175500,224750026,384,384,384,384,4327
|
|
20230810,175400,224750026,384,384,384,384,0
|
|
20230810,175300,224750026,384,384,384,384,0
|
|
20230810,175200,224750026,384,384,384,384,0
|
|
20230810,175100,224750026,384,384,384,384,0
|
|
20230810,175000,224750026,384,384,384,384,0
|
|
20230810,174900,224750026,384,384,384,384,0
|
|
20230810,174800,224750026,384,384,384,384,0
|
|
20230810,174700,224750026,384,384,384,384,0
|
|
20230810,174600,224750026,384,384,384,384,0
|
|
20230810,174500,224750026,384,384,384,384,0
|
|
20230810,174400,224750026,384,384,384,384,0
|
|
20230810,174300,224750026,384,384,384,384,0
|
|
20230810,174200,224750026,384,384,384,384,0
|
|
20230810,174100,224750026,384,384,384,384,0
|
|
20230810,174000,224750026,384,384,384,384,0
|
|
20230810,173900,224750026,384,384,384,384,0
|
|
20230810,173800,224750026,384,384,384,384,0
|
|
20230810,173700,224750026,384,384,384,384,0
|
|
20230810,173600,224750026,384,384,384,384,0
|
|
20230810,173500,224750026,384,384,384,384,0
|
|
20230810,173400,224750026,384,384,384,384,0
|
|
20230810,173300,224750026,384,384,384,384,0
|
|
20230810,173200,224750026,384,384,384,384,0
|
|
20230810,173100,224750026,384,384,384,384,0
|
|
20230810,173000,224750026,384,384,384,384,0
|
|
20230810,172900,224750026,384,384,384,384,0
|
|
20230810,172800,224750026,384,384,384,384,0
|
|
20230810,172700,224750026,384,384,384,384,0
|
|
20230810,172600,224750026,384,384,384,384,0
|
|
20230810,172500,224750026,384,384,384,384,4327
|
|
20230810,172400,224750026,384,384,384,384,0
|
|
20230810,172300,224750026,384,384,384,384,0
|
|
20230810,172200,224750026,384,384,384,384,0
|
|
20230810,172100,224750026,384,384,384,384,0
|
|
20230810,172000,224750026,384,384,384,384,0
|
|
20230810,171900,224750026,384,384,384,384,0
|
|
20230810,171800,224750026,384,384,384,384,0
|
|
20230810,171700,224750026,384,384,384,384,0
|
|
20230810,171600,224750026,384,384,384,384,0
|
|
20230810,171500,224750026,384,384,384,384,0
|
|
20230810,171400,224750026,384,384,384,384,0
|
|
20230810,171300,224750026,384,384,384,384,0
|
|
20230810,171200,224750026,384,384,384,384,0
|
|
20230810,171100,224750026,384,384,384,384,0
|
|
20230810,171000,224750026,384,384,384,384,0
|
|
20230810,170900,224750026,384,384,384,384,0
|
|
20230810,170800,224750026,384,384,384,384,0
|
|
20230810,170700,224750026,384,384,384,384,0
|
|
20230810,170600,224750026,384,384,384,384,0
|
|
20230810,170500,224750026,384,384,384,384,0
|
|
20230810,170400,224750026,384,384,384,384,0
|
|
20230810,170300,224750026,384,384,384,384,0
|
|
20230810,170200,224750026,384,384,384,384,0
|
|
20230810,170100,224750026,384,384,384,384,0
|
|
20230810,170000,224750026,384,384,384,384,0
|
|
20230810,165900,224750026,384,384,384,384,0
|
|
20230810,165800,224750026,384,384,384,384,0
|
|
20230810,165700,224750026,384,384,384,384,0
|
|
20230810,165600,224750026,384,384,384,384,0
|
|
20230810,165500,224750026,384,384,384,384,4327
|
|
20230810,165400,224750026,384,384,384,384,0
|
|
20230810,165300,224750026,384,384,384,384,0
|
|
20230810,165200,224750026,384,384,384,384,0
|
|
20230810,165100,224750026,384,384,384,384,0
|
|
20230810,165000,224750026,384,384,384,384,0
|
|
20230810,164900,224750026,384,384,384,384,0
|
|
20230810,164800,224750026,384,384,384,384,0
|
|
20230810,164700,224750026,384,384,384,384,0
|
|
20230810,164600,224750026,384,384,384,384,0
|
|
20230810,164500,224750026,384,384,384,384,0
|
|
20230810,164400,224750026,384,384,384,384,0
|
|
20230810,164300,224750026,384,384,384,384,0
|
|
20230810,164200,224750026,384,384,384,384,0
|
|
20230810,164100,224750026,384,384,384,384,0
|
|
20230810,164000,224750026,384,384,384,384,0
|
|
20230810,163900,224750026,384,384,384,384,0
|
|
20230810,163800,224750026,384,384,384,384,0
|
|
20230810,163700,224750026,384,384,384,384,0
|
|
20230810,163600,224750026,384,384,384,384,0
|
|
20230810,163500,224750026,384,384,384,384,0
|
|
20230810,163400,224750026,384,384,384,384,0
|
|
20230810,163300,224750026,384,384,384,384,0
|
|
20230810,163200,224750026,384,384,384,384,0
|
|
20230810,163100,224750026,384,384,384,384,0
|
|
20230810,163000,224750026,384,384,384,384,0
|
|
20230810,162900,224750026,384,384,384,384,0
|
|
20230810,162800,224750026,384,384,384,384,0
|
|
20230810,162700,224750026,384,384,384,384,0
|
|
20230810,162600,224750026,384,384,384,384,0
|
|
20230810,162500,224750026,384,384,384,384,4327
|
|
20230810,162400,224750026,384,384,384,384,0
|
|
20230810,162300,224750026,384,384,384,384,0
|
|
20230810,162200,224750026,384,384,384,384,0
|
|
20230810,162100,224750026,384,384,384,384,0
|
|
20230810,162000,224750026,384,384,384,384,0
|
|
20230810,161900,224750026,384,384,384,384,0
|
|
20230810,161800,224750026,384,384,384,384,0
|
|
20230810,161700,224750026,384,384,384,384,0
|
|
20230810,161600,224750026,384,384,384,384,0
|
|
20230810,161500,224750026,384,384,384,384,0
|
|
20230810,161400,224750026,384,384,384,384,0
|
|
20230810,161300,224750026,384,384,384,384,0
|
|
20230810,161200,224750026,384,384,384,384,0
|
|
20230810,161100,224750026,384,384,384,384,0
|
|
20230810,161000,224750026,384,384,384,384,0
|
|
20230810,160900,224750026,384,384,384,384,0
|
|
20230810,160800,224750026,384,384,384,384,0
|
|
20230810,160700,224750026,384,384,384,384,0
|
|
20230810,160600,224750026,384,384,384,384,0
|
|
20230810,160500,224750026,384,384,384,384,0
|
|
20230810,160400,224750026,384,384,384,384,0
|
|
20230810,160300,224750026,384,384,384,384,0
|
|
20230810,160200,224750026,384,384,384,384,0
|
|
20230810,160100,224750026,384,384,384,384,0
|
|
20230810,160000,224750026,384,384,384,384,0
|
|
20230810,155900,224750026,384,384,384,384,0
|
|
20230810,155800,224750026,384,384,384,384,0
|
|
20230810,155700,224750026,384,384,384,384,0
|
|
20230810,155600,224750026,384,384,384,384,0
|
|
20230810,155500,224750026,384,384,384,384,4327
|
|
20230810,155400,224750026,384,384,384,384,0
|
|
20230810,155300,224750026,384,384,384,384,0
|
|
20230810,155200,224750026,384,384,384,384,0
|
|
20230810,155100,224750026,384,384,384,384,0
|
|
20230810,155000,224750026,384,384,384,384,0
|
|
20230810,154900,224750026,384,384,384,384,0
|
|
20230810,154800,224750026,384,384,384,384,0
|
|
20230810,154700,224750026,384,384,384,384,0
|
|
20230810,154600,224750026,384,384,384,384,0
|
|
20230810,154500,224750026,384,384,384,384,0
|
|
20230810,154400,224750026,384,384,384,384,0
|
|
20230810,154300,224750026,384,384,384,384,0
|
|
20230810,154200,224750026,384,384,384,384,0
|
|
20230810,154100,224750026,384,384,384,384,0
|
|
20230810,154000,224750026,384,384,384,384,0
|
|
20230810,153900,224750026,384,384,384,384,0
|
|
20230810,153800,224750026,384,384,384,384,0
|
|
20230810,153700,224750026,384,384,384,384,0
|
|
20230810,153600,224750026,384,384,384,384,0
|
|
20230810,153500,224750026,384,384,384,384,0
|
|
20230810,153400,224750026,384,384,384,384,0
|
|
20230810,153300,224750026,384,384,384,384,0
|
|
20230810,153200,224750026,384,384,384,384,0
|
|
20230810,153100,224750026,384,384,384,384,0
|
|
20230810,153000,224750026,384,384,384,384,4327
|
|
20230810,152900,223088458,385,385,385,385,0
|
|
20230810,152800,223088458,385,385,385,385,0
|
|
20230810,152700,223088458,385,385,385,385,0
|
|
20230810,152600,223088458,385,385,385,385,0
|
|
20230810,152500,223088458,385,385,385,385,0
|
|
20230810,152400,223088458,385,385,385,385,0
|
|
20230810,152300,223088458,385,385,385,385,0
|
|
20230810,152200,223088458,385,385,385,385,0
|
|
20230810,152100,223088458,385,385,385,385,0
|
|
20230810,152000,223088458,385,385,385,385,0
|
|
20230810,151900,223088458,385,385,385,385,1000
|
|
20230810,151800,222703458,385,385,385,385,2
|
|
20230810,151700,222702688,385,385,385,385,0
|
|
20230810,151600,222702688,385,385,385,385,21
|
|
20230810,151500,222694603,385,384,385,384,202
|
|
20230810,151400,222617033,384,384,384,384,312
|
|
20230810,151300,222497225,384,384,384,384,98
|
|
20230810,151200,222459593,384,383,384,382,799
|
|
20230810,151100,222153359,384,384,384,384,0
|
|
20230810,151000,222153359,384,384,384,384,0
|
|
20230810,150900,222153359,384,384,384,384,2
|
|
20230810,150800,222152591,384,384,384,384,0
|
|
20230810,150700,222152591,384,384,384,384,6
|
|
20230810,150600,222150287,382,383,383,382,635
|
|
20230810,150500,221907622,384,384,384,384,0
|
|
20230810,150400,221907622,384,384,385,384,59
|
|
20230810,150300,221884965,384,384,384,384,200
|
|
20230810,150200,221808165,385,385,385,385,5
|
|
20230810,150100,221806240,385,385,385,385,0
|
|
20230810,150000,221806240,385,385,385,385,0
|
|
20230810,145900,221806240,385,385,385,385,0
|
|
20230810,145800,221806240,385,385,385,385,0
|
|
20230810,145700,221806240,385,385,385,385,0
|
|
20230810,145600,221806240,385,385,385,385,0
|
|
20230810,145500,221806240,385,385,385,385,1
|
|
20230810,145400,221805855,385,384,385,381,40447
|
|
20230810,145300,206392144,382,384,384,382,3001
|
|
20230810,145200,205245743,384,384,384,384,4198
|
|
20230810,145100,203633711,384,384,384,384,194
|
|
20230810,145000,203559215,385,384,385,384,64
|
|
20230810,144900,203534637,383,383,383,383,48
|
|
20230810,144800,203516253,384,384,384,384,4
|
|
20230810,144700,203514717,385,385,385,385,2
|
|
20230810,144600,203513947,384,384,384,384,0
|
|
20230810,144500,203513947,384,385,385,384,111
|
|
20230810,144400,203471321,385,385,385,385,2
|
|
20230810,144300,203470551,384,385,385,384,11
|
|
20230810,144200,203466320,386,386,386,386,60
|
|
20230810,144100,203443160,388,385,388,384,20596
|
|
20230810,144000,195462549,386,384,386,384,16000
|
|
20230810,143900,189302776,383,383,383,383,0
|
|
20230810,143800,189302776,383,383,383,383,70
|
|
20230810,143700,189275966,383,383,383,383,0
|
|
20230810,143600,189275966,383,383,383,383,0
|
|
20230810,143500,189275966,383,383,383,382,4447
|
|
20230810,143400,187576760,384,384,384,384,1
|
|
20230810,143300,187576376,383,383,383,383,2989
|
|
20230810,143200,186431589,383,383,383,383,0
|
|
20230810,143100,186431589,383,383,383,383,0
|
|
20230810,143000,186431589,383,383,383,383,0
|
|
20230810,142900,186431589,383,383,383,383,0
|
|
20230810,142800,186431589,383,383,383,383,0
|
|
20230810,142700,186431589,383,384,384,383,14
|
|
20230810,142600,186426226,384,381,384,379,50003
|
|
20230810,142500,167447862,381,383,383,381,20000
|
|
20230810,142400,159827692,382,384,384,382,5000
|
|
20230810,142300,157917006,384,384,384,384,562
|
|
20230810,142200,157701198,384,384,384,384,4438
|
|
20230810,142100,155997006,382,384,384,382,13000
|
|
20230810,142000,151030955,385,385,385,385,2
|
|
20230810,141900,151030185,385,385,385,385,0
|
|
20230810,141800,151030185,385,385,385,385,60
|
|
20230810,141700,151007085,385,385,385,385,2
|
|
20230810,141600,151006315,385,385,385,385,16
|
|
20230810,141500,151000155,384,386,386,384,7
|
|
20230810,141400,150997459,386,384,386,382,5066
|
|
20230810,141300,149056025,384,383,384,383,8
|
|
20230810,141200,149052954,384,384,384,384,3
|
|
20230810,141100,149051802,381,381,381,381,0
|
|
20230810,141000,149051802,381,381,381,381,0
|
|
20230810,140900,149051802,381,385,385,381,15655
|
|
20230810,140800,143070350,385,385,385,385,0
|
|
20230810,140700,143070350,385,385,385,385,0
|
|
20230810,140600,143070350,385,385,385,385,0
|
|
20230810,140500,143070350,385,385,385,385,0
|
|
20230810,140400,143070350,385,385,385,385,2
|
|
20230810,140300,143069580,383,384,384,383,16000
|
|
20230810,140200,136940522,385,385,385,385,500
|
|
20230810,140100,136748022,385,385,385,385,2
|
|
20230810,140000,136747252,384,384,384,384,0
|
|
20230810,135900,136747252,384,384,384,384,0
|
|
20230810,135800,136747252,384,384,384,384,0
|
|
20230810,135700,136747252,384,384,384,384,2000
|
|
20230810,135600,135979252,385,385,385,385,100
|
|
20230810,135500,135940752,385,385,385,385,0
|
|
20230810,135400,135940752,385,385,385,385,50
|
|
20230810,135300,135921502,385,385,385,385,30
|
|
20230810,135200,135909952,385,385,385,385,1
|
|
20230810,135100,135909567,383,384,385,383,7402
|
|
20230810,135000,133073107,384,384,384,384,0
|
|
20230810,134900,133073107,384,383,384,383,8
|
|
20230810,134800,133070036,384,385,385,384,4
|
|
20230810,134700,133068499,382,385,385,382,1600
|
|
20230810,134600,132456500,382,382,382,382,0
|
|
20230810,134500,132456500,382,382,382,382,0
|
|
20230810,134400,132456500,382,382,382,382,0
|
|
20230810,134300,132456500,382,382,382,382,0
|
|
20230810,134200,132456500,382,382,382,382,0
|
|
20230810,134100,132456500,382,382,382,382,0
|
|
20230810,134000,132456500,382,384,384,382,31000
|
|
20230810,133900,120607349,384,384,384,384,3000
|
|
20230810,133800,119455349,385,385,385,385,1000
|
|
20230810,133700,119070349,385,385,385,385,2
|
|
20230810,133600,119069579,385,385,385,385,2000
|
|
20230810,133500,118299579,385,385,385,385,0
|
|
20230810,133400,118299579,385,385,385,385,0
|
|
20230810,133300,118299579,385,385,385,385,0
|
|
20230810,133200,118299579,385,386,386,385,2005
|
|
20230810,133100,117527649,386,386,386,386,1
|
|
20230810,133000,117527263,386,386,386,386,28
|
|
20230810,132900,117516455,385,385,385,385,0
|
|
20230810,132800,117516455,385,385,385,385,0
|
|
20230810,132700,117516455,385,385,385,385,10
|
|
20230810,132600,117512605,385,385,385,385,2
|
|
20230810,132500,117511835,386,386,386,386,0
|
|
20230810,132400,117511835,386,386,386,386,0
|
|
20230810,132300,117511835,386,386,386,386,0
|
|
20230810,132200,117511835,386,386,386,386,0
|
|
20230810,132100,117511835,386,386,386,386,0
|
|
20230810,132000,117511835,386,386,386,386,0
|
|
20230810,131900,117511835,386,386,386,386,0
|
|
20230810,131800,117511835,386,386,386,386,0
|
|
20230810,131700,117511835,386,386,386,386,0
|
|
20230810,131600,117511835,386,386,386,386,0
|
|
20230810,131500,117511835,386,386,386,386,0
|
|
20230810,131400,117511835,386,386,386,386,0
|
|
20230810,131300,117511835,386,386,386,386,0
|
|
20230810,131200,117511835,386,386,386,386,200
|
|
20230810,131100,117434635,386,386,386,386,2598
|
|
20230810,131000,116431807,385,385,385,385,0
|
|
20230810,130900,116431807,385,385,385,385,0
|
|
20230810,130800,116431807,385,385,385,385,50
|
|
20230810,130700,116412557,385,385,385,385,10
|
|
20230810,130600,116408707,384,384,384,384,0
|
|
20230810,130500,116408707,384,385,385,384,151
|
|
20230810,130400,116350573,384,384,384,384,0
|
|
20230810,130300,116350573,384,384,384,384,1
|
|
20230810,130200,116350189,385,385,385,384,950
|
|
20230810,130100,115984440,385,385,385,385,0
|
|
20230810,130000,115984440,385,385,385,385,0
|
|
20230810,125900,115984440,385,385,385,385,37
|
|
20230810,125800,115970195,385,385,385,385,4
|
|
20230810,125700,115968655,385,385,385,385,0
|
|
20230810,125600,115968655,385,385,385,385,0
|
|
20230810,125500,115968655,385,385,385,385,0
|
|
20230810,125400,115968655,385,385,385,385,300
|
|
20230810,125300,115853155,385,385,385,385,0
|
|
20230810,125200,115853155,385,385,385,385,0
|
|
20230810,125100,115853155,385,385,385,385,0
|
|
20230810,125000,115853155,385,385,385,385,0
|
|
20230810,124900,115853155,385,385,385,385,0
|
|
20230810,124800,115853155,385,385,385,385,0
|
|
20230810,124700,115853155,385,385,385,385,2000
|
|
20230810,124600,115083155,385,385,385,385,0
|
|
20230810,124500,115083155,385,385,385,385,0
|
|
20230810,124400,115083155,385,385,385,385,0
|
|
20230810,124300,115083155,385,385,385,385,0
|
|
20230810,124200,115083155,385,385,385,385,0
|
|
20230810,124100,115083155,385,385,385,385,100
|
|
20230810,124000,115044655,384,384,384,384,5000
|
|
20230810,123900,113124655,384,384,384,384,0
|
|
20230810,123800,113124655,384,384,384,384,0
|
|
20230810,123700,113124655,384,384,384,384,0
|
|
20230810,123600,113124655,384,384,384,384,1
|
|
20230810,123500,113124271,384,384,384,384,0
|
|
20230810,123400,113124271,384,384,384,384,2500
|
|
20230810,123300,112164271,385,385,385,385,0
|
|
20230810,123200,112164271,385,385,385,385,0
|
|
20230810,123100,112164271,385,385,385,385,0
|
|
20230810,123000,112164271,385,385,385,385,0
|
|
20230810,122900,112164271,385,385,385,385,1
|
|
20230810,122800,112163886,385,385,385,385,2202
|
|
20230810,122700,111316116,385,386,386,385,4280
|
|
20230810,122600,109668314,385,385,385,385,2582
|
|
20230810,122500,108674244,385,385,385,385,1570
|
|
20230810,122400,108069794,385,385,385,385,4215
|
|
20230810,122300,106447019,385,385,385,385,4215
|
|
20230810,122200,104824244,386,386,386,386,1
|
|
20230810,122100,104823858,385,384,385,384,9726
|
|
20230810,122000,101081522,384,384,384,384,1521
|
|
20230810,121900,100497458,385,385,385,385,0
|
|
20230810,121800,100497458,385,385,385,385,0
|
|
20230810,121700,100497458,385,385,385,385,0
|
|
20230810,121600,100497458,385,385,385,385,0
|
|
20230810,121500,100497458,385,385,385,385,0
|
|
20230810,121400,100497458,385,385,385,385,0
|
|
20230810,121300,100497458,385,385,385,385,0
|
|
20230810,121200,100497458,385,385,385,385,0
|
|
20230810,121100,100497458,385,385,385,385,0
|
|
20230810,121000,100497458,385,385,385,385,0
|
|
20230810,120900,100497458,385,385,385,385,0
|
|
20230810,120800,100497458,385,385,385,385,0
|
|
20230810,120700,100497458,385,385,385,385,7
|
|
20230810,120600,100494763,383,383,383,383,0
|
|
20230810,120500,100494763,383,384,384,383,1446
|
|
20230810,120400,99940846,385,385,385,385,0
|
|
20230810,120300,99940846,385,385,385,385,0
|
|
20230810,120200,99940846,385,385,385,385,0
|
|
20230810,120100,99940846,385,385,385,385,0
|
|
20230810,120000,99940846,385,385,385,385,52
|
|
20230810,115900,99920826,385,385,385,385,0
|
|
20230810,115800,99920826,385,385,385,385,0
|
|
20230810,115700,99920826,385,385,385,385,100
|
|
20230810,115600,99882326,385,385,385,385,0
|
|
20230810,115500,99882326,385,385,385,385,0
|
|
20230810,115400,99882326,385,385,385,385,1304
|
|
20230810,115300,99380286,384,384,384,384,1004
|
|
20230810,115200,98994750,384,384,384,384,0
|
|
20230810,115100,98994750,384,384,384,384,0
|
|
20230810,115000,98994750,384,384,384,384,0
|
|
20230810,114900,98994750,384,384,384,384,1
|
|
20230810,114800,98994366,383,385,385,383,1505
|
|
20230810,114700,98415946,385,385,385,385,0
|
|
20230810,114600,98415946,385,385,385,385,0
|
|
20230810,114500,98415946,385,385,385,385,0
|
|
20230810,114400,98415946,385,385,385,385,2
|
|
20230810,114300,98415176,384,384,384,384,500
|
|
20230810,114200,98223176,384,384,384,384,2
|
|
20230810,114100,98222408,384,384,384,384,0
|
|
20230810,114000,98222408,384,384,384,384,0
|
|
20230810,113900,98222408,384,384,384,384,0
|
|
20230810,113800,98222408,384,384,384,384,0
|
|
20230810,113700,98222408,384,384,384,384,0
|
|
20230810,113600,98222408,384,384,384,384,3463
|
|
20230810,113500,96892616,384,384,384,384,0
|
|
20230810,113400,96892616,384,384,384,384,1000
|
|
20230810,113300,96508616,384,384,384,384,0
|
|
20230810,113200,96508616,384,384,384,384,0
|
|
20230810,113100,96508616,384,384,384,384,0
|
|
20230810,113000,96508616,384,384,384,384,0
|
|
20230810,112900,96508616,384,384,384,384,260
|
|
20230810,112800,96408776,384,384,384,384,0
|
|
20230810,112700,96408776,384,384,384,384,0
|
|
20230810,112600,96408776,384,384,384,384,0
|
|
20230810,112500,96408776,384,384,384,384,0
|
|
20230810,112400,96408776,384,384,384,384,0
|
|
20230810,112300,96408776,384,384,384,384,0
|
|
20230810,112200,96408776,384,384,384,384,7
|
|
20230810,112100,96406088,384,384,384,384,0
|
|
20230810,112000,96406088,384,384,384,384,0
|
|
20230810,111900,96406088,384,384,384,384,0
|
|
20230810,111800,96406088,384,384,384,384,0
|
|
20230810,111700,96406088,384,384,384,384,0
|
|
20230810,111600,96406088,384,384,384,384,0
|
|
20230810,111500,96406088,384,384,384,384,1
|
|
20230810,111400,96405704,384,384,384,384,0
|
|
20230810,111300,96405704,384,384,384,384,0
|
|
20230810,111200,96405704,384,384,384,384,0
|
|
20230810,111100,96405704,384,384,384,384,0
|
|
20230810,111000,96405704,384,384,384,384,0
|
|
20230810,110900,96405704,384,384,384,384,0
|
|
20230810,110800,96405704,384,384,384,384,1
|
|
20230810,110700,96405320,381,381,381,381,0
|
|
20230810,110600,96405320,381,381,381,381,0
|
|
20230810,110500,96405320,381,381,381,381,0
|
|
20230810,110400,96405320,381,381,381,381,0
|
|
20230810,110300,96405320,381,381,381,381,0
|
|
20230810,110200,96405320,381,382,382,381,1501
|
|
20230810,110100,95831939,383,383,383,383,10002
|
|
20230810,110000,92001173,384,384,384,384,0
|
|
20230810,105900,92001173,384,384,384,384,63
|
|
20230810,105800,91976981,384,384,384,384,0
|
|
20230810,105700,91976981,384,384,384,384,0
|
|
20230810,105600,91976981,384,384,384,384,0
|
|
20230810,105500,91976981,384,384,384,384,1
|
|
20230810,105400,91976597,383,383,383,383,0
|
|
20230810,105300,91976597,383,383,383,383,0
|
|
20230810,105200,91976597,383,383,383,383,0
|
|
20230810,105100,91976597,383,383,383,383,0
|
|
20230810,105000,91976597,383,383,383,383,0
|
|
20230810,104900,91976597,383,383,383,383,0
|
|
20230810,104800,91976597,383,383,383,383,0
|
|
20230810,104700,91976597,383,383,383,383,0
|
|
20230810,104600,91976597,383,383,383,383,258
|
|
20230810,104500,91877783,384,384,384,384,0
|
|
20230810,104400,91877783,384,384,384,384,0
|
|
20230810,104300,91877783,384,384,384,384,0
|
|
20230810,104200,91877783,384,384,384,384,1
|
|
20230810,104100,91877399,384,384,384,384,0
|
|
20230810,104000,91877399,384,384,384,384,0
|
|
20230810,103900,91877399,384,384,384,384,2
|
|
20230810,103800,91876631,382,382,382,382,2
|
|
20230810,103700,91875867,381,382,382,381,31000
|
|
20230810,103600,80063830,382,382,382,382,0
|
|
20230810,103500,80063830,382,382,382,382,2000
|
|
20230810,103400,79299830,382,382,382,382,0
|
|
20230810,103300,79299830,382,382,382,382,0
|
|
20230810,103200,79299830,382,382,382,382,3000
|
|
20230810,103100,78153830,382,382,382,382,3000
|
|
20230810,103000,77007830,382,383,383,382,20000
|
|
20230810,102900,69366760,384,384,384,384,0
|
|
20230810,102800,69366760,384,384,384,384,0
|
|
20230810,102700,69366760,384,384,384,384,3743
|
|
20230810,102600,67929448,384,384,384,384,1
|
|
20230810,102500,67929064,384,384,384,384,0
|
|
20230810,102400,67929064,384,384,384,384,0
|
|
20230810,102300,67929064,384,384,384,384,1000
|
|
20230810,102200,67545064,383,383,383,383,0
|
|
20230810,102100,67545064,383,383,383,383,0
|
|
20230810,102000,67545064,383,383,383,383,0
|
|
20230810,101900,67545064,383,383,383,383,0
|
|
20230810,101800,67545064,383,383,383,383,0
|
|
20230810,101700,67545064,383,383,383,383,0
|
|
20230810,101600,67545064,383,383,383,383,0
|
|
20230810,101500,67545064,383,383,383,383,0
|
|
20230810,101400,67545064,383,383,383,383,44
|
|
20230810,101300,67528212,384,384,384,384,1
|
|
20230810,101200,67527828,384,384,384,384,1
|
|
20230810,101100,67527444,384,384,384,384,0
|
|
20230810,101000,67527444,384,384,384,384,200
|
|
20230810,100900,67450644,384,384,384,384,0
|
|
20230810,100800,67450644,384,384,384,384,0
|
|
20230810,100700,67450644,384,384,384,384,50
|
|
20230810,100600,67431444,384,384,384,384,0
|
|
20230810,100500,67431444,384,384,384,384,0
|
|
20230810,100400,67431444,384,384,384,384,0
|
|
20230810,100300,67431444,384,384,384,384,1
|
|
20230810,100200,67431060,384,384,384,384,1
|
|
20230810,100100,67430676,383,383,383,383,11
|
|
20230810,100000,67426463,384,384,384,384,28
|
|
20230810,095900,67415711,384,384,384,384,3
|
|
20230810,095800,67414559,380,380,380,380,0
|
|
20230810,095700,67414559,380,382,382,380,6070
|
|
20230810,095600,65102328,383,383,383,383,55
|
|
20230810,095500,65081263,384,384,384,384,8
|
|
20230810,095400,65078191,384,384,384,384,0
|
|
20230810,095300,65078191,384,384,384,384,10
|
|
20230810,095200,65074351,381,383,383,381,45000
|
|
20230810,095100,47915666,383,383,383,383,1
|
|
20230810,095000,47915283,383,383,383,383,5
|
|
20230810,094900,47913368,383,383,383,383,0
|
|
20230810,094800,47913368,383,383,383,383,0
|
|
20230810,094700,47913368,383,383,383,383,0
|
|
20230810,094600,47913368,383,383,383,383,5000
|
|
20230810,094500,45998368,384,384,384,384,1002
|
|
20230810,094400,45613600,383,385,385,383,1997
|
|
20230810,094300,44845758,385,385,385,385,1
|
|
20230810,094200,44845373,385,385,385,385,1
|
|
20230810,094100,44844988,386,386,386,386,0
|
|
20230810,094000,44844988,386,386,386,386,0
|
|
20230810,093900,44844988,386,386,386,386,11
|
|
20230810,093800,44840742,385,385,385,385,0
|
|
20230810,093700,44840742,385,386,386,385,212
|
|
20230810,093600,44758911,386,386,386,385,6
|
|
20230810,093500,44756596,386,386,386,386,10
|
|
20230810,093400,44752736,385,385,385,385,0
|
|
20230810,093300,44752736,385,385,385,385,1
|
|
20230810,093200,44752351,385,384,385,384,2
|
|
20230810,093100,44751582,386,383,386,383,10114
|
|
20230810,093000,40877684,383,384,384,383,10000
|
|
20230810,092900,37047481,387,385,387,383,352
|
|
20230810,092800,36911602,384,384,384,384,1
|
|
20230810,092700,36911218,383,385,385,383,17006
|
|
20230810,092600,30363920,384,386,386,382,1351
|
|
20230810,092500,29842809,385,383,385,382,32415
|
|
20230810,092400,17387050,382,383,383,382,208
|
|
20230810,092300,17307394,383,383,383,383,130
|
|
20230810,092200,17257604,383,383,383,383,0
|
|
20230810,092100,17257604,383,383,383,383,2
|
|
20230810,092000,17256838,383,383,383,382,11
|
|
20230810,091900,17252631,380,380,380,380,4
|
|
20230810,091800,17251111,380,383,383,380,4573
|
|
20230810,091700,15504241,383,381,383,381,2847
|
|
20230810,091600,14419510,381,381,381,381,240
|
|
20230810,091500,14328070,380,380,381,379,46
|
|
20230810,091400,14310587,380,380,380,379,234
|
|
20230810,091300,14221808,381,381,381,381,0
|
|
20230810,091200,14221808,381,381,381,381,0
|
|
20230810,091100,14221808,381,381,381,381,2
|
|
20230810,091000,14221046,381,381,381,380,19
|
|
20230810,090900,14213808,381,381,381,381,304
|
|
20230810,090800,14097984,381,381,381,381,15100
|
|
20230810,090700,8344884,381,381,381,381,0
|
|
20230810,090600,8344884,381,381,381,381,0
|
|
20230810,090500,8344884,381,381,383,381,2929
|
|
20230810,090400,7228396,380,379,381,379,2299
|
|
20230810,090300,6355138,379,381,381,379,15002
|
|
20230810,090200,666375,378,380,380,378,100
|
|
20230810,090100,628466,381,380,381,380,7
|
|
20230810,090000,625803,380,381,382,379,1644
|