600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,185700,73809399,387,387,387,387,560
|
|
20230811,185600,73809399,387,387,387,387,0
|
|
20230811,185500,73809399,387,387,387,387,0
|
|
20230811,185400,73809399,387,387,387,387,0
|
|
20230811,185300,73809399,387,387,387,387,0
|
|
20230811,185200,73809399,387,387,387,387,0
|
|
20230811,185100,73809399,387,387,387,387,0
|
|
20230811,185000,73809399,387,387,387,387,0
|
|
20230811,184900,73809399,387,387,387,387,0
|
|
20230811,184800,73809399,387,387,387,387,0
|
|
20230811,184700,73809399,387,387,387,387,0
|
|
20230811,184600,73809399,387,387,387,387,0
|
|
20230811,184500,73809399,387,387,387,387,0
|
|
20230811,184400,73809399,387,387,387,387,0
|
|
20230811,184300,73809399,387,387,387,387,0
|
|
20230811,184200,73809399,387,387,387,387,0
|
|
20230811,184100,73809399,387,387,387,387,0
|
|
20230811,184000,73809399,387,387,387,387,0
|
|
20230811,183900,73809399,387,387,387,387,0
|
|
20230811,183800,73809399,387,387,387,387,0
|
|
20230811,183700,73809399,387,387,387,387,0
|
|
20230811,183600,73809399,387,387,387,387,0
|
|
20230811,183500,73809399,387,387,387,387,0
|
|
20230811,183400,73809399,387,387,387,387,0
|
|
20230811,183300,73809399,387,387,387,387,0
|
|
20230811,183200,73809399,387,387,387,387,0
|
|
20230811,183100,73809399,387,387,387,387,0
|
|
20230811,183000,73809399,387,387,387,387,0
|
|
20230811,182900,73809399,387,387,387,387,0
|
|
20230811,182800,73809399,387,387,387,387,0
|
|
20230811,182700,73809399,387,387,387,387,560
|
|
20230811,182600,73809399,387,387,387,387,0
|
|
20230811,182500,73809399,387,387,387,387,0
|
|
20230811,182400,73809399,387,387,387,387,0
|
|
20230811,182300,73809399,387,387,387,387,0
|
|
20230811,182200,73809399,387,387,387,387,0
|
|
20230811,182100,73809399,387,387,387,387,0
|
|
20230811,182000,73809399,387,387,387,387,0
|
|
20230811,181900,73809399,387,387,387,387,0
|
|
20230811,181800,73809399,387,387,387,387,0
|
|
20230811,181700,73809399,387,387,387,387,0
|
|
20230811,181600,73809399,387,387,387,387,0
|
|
20230811,181500,73809399,387,387,387,387,0
|
|
20230811,181400,73809399,387,387,387,387,0
|
|
20230811,181300,73809399,387,387,387,387,0
|
|
20230811,181200,73809399,387,387,387,387,0
|
|
20230811,181100,73809399,387,387,387,387,0
|
|
20230811,181000,73809399,387,387,387,387,0
|
|
20230811,180900,73809399,387,387,387,387,0
|
|
20230811,180800,73809399,387,387,387,387,0
|
|
20230811,180700,73809399,387,387,387,387,0
|
|
20230811,180600,73809399,387,387,387,387,0
|
|
20230811,180500,73809399,387,387,387,387,0
|
|
20230811,180400,73809399,387,387,387,387,0
|
|
20230811,180300,73809399,387,387,387,387,0
|
|
20230811,180200,73809399,387,387,387,387,0
|
|
20230811,180100,73809399,387,387,387,387,0
|
|
20230811,180000,73809399,387,387,387,387,0
|
|
20230811,175900,73809399,387,387,387,387,0
|
|
20230811,175800,73809399,387,387,387,387,0
|
|
20230811,175700,73809399,387,387,387,387,560
|
|
20230811,175600,73809399,387,387,387,387,0
|
|
20230811,175500,73809399,387,387,387,387,0
|
|
20230811,175400,73809399,387,387,387,387,0
|
|
20230811,175300,73809399,387,387,387,387,0
|
|
20230811,175200,73809399,387,387,387,387,0
|
|
20230811,175100,73809399,387,387,387,387,0
|
|
20230811,175000,73809399,387,387,387,387,0
|
|
20230811,174900,73809399,387,387,387,387,0
|
|
20230811,174800,73809399,387,387,387,387,0
|
|
20230811,174700,73809399,387,387,387,387,0
|
|
20230811,174600,73809399,387,387,387,387,0
|
|
20230811,174500,73809399,387,387,387,387,0
|
|
20230811,174400,73809399,387,387,387,387,0
|
|
20230811,174300,73809399,387,387,387,387,0
|
|
20230811,174200,73809399,387,387,387,387,0
|
|
20230811,174100,73809399,387,387,387,387,0
|
|
20230811,174000,73809399,387,387,387,387,0
|
|
20230811,173900,73809399,387,387,387,387,0
|
|
20230811,173800,73809399,387,387,387,387,0
|
|
20230811,173700,73809399,387,387,387,387,0
|
|
20230811,173600,73809399,387,387,387,387,0
|
|
20230811,173500,73809399,387,387,387,387,0
|
|
20230811,173400,73809399,387,387,387,387,0
|
|
20230811,173300,73809399,387,387,387,387,0
|
|
20230811,173200,73809399,387,387,387,387,0
|
|
20230811,173100,73809399,387,387,387,387,0
|
|
20230811,173000,73809399,387,387,387,387,0
|
|
20230811,172900,73809399,387,387,387,387,0
|
|
20230811,172800,73809399,387,387,387,387,0
|
|
20230811,172700,73809399,387,387,387,387,560
|
|
20230811,172600,73809399,387,387,387,387,0
|
|
20230811,172500,73809399,387,387,387,387,0
|
|
20230811,172400,73809399,387,387,387,387,0
|
|
20230811,172300,73809399,387,387,387,387,0
|
|
20230811,172200,73809399,387,387,387,387,0
|
|
20230811,172100,73809399,387,387,387,387,0
|
|
20230811,172000,73809399,387,387,387,387,0
|
|
20230811,171900,73809399,387,387,387,387,0
|
|
20230811,171800,73809399,387,387,387,387,0
|
|
20230811,171700,73809399,387,387,387,387,0
|
|
20230811,171600,73809399,387,387,387,387,0
|
|
20230811,171500,73809399,387,387,387,387,0
|
|
20230811,171400,73809399,387,387,387,387,0
|
|
20230811,171300,73809399,387,387,387,387,0
|
|
20230811,171200,73809399,387,387,387,387,0
|
|
20230811,171100,73809399,387,387,387,387,0
|
|
20230811,171000,73809399,387,387,387,387,0
|
|
20230811,170900,73809399,387,387,387,387,0
|
|
20230811,170800,73809399,387,387,387,387,0
|
|
20230811,170700,73809399,387,387,387,387,0
|
|
20230811,170600,73809399,387,387,387,387,0
|
|
20230811,170500,73809399,387,387,387,387,0
|
|
20230811,170400,73809399,387,387,387,387,0
|
|
20230811,170300,73809399,387,387,387,387,0
|
|
20230811,170200,73809399,387,387,387,387,0
|
|
20230811,170100,73809399,387,387,387,387,0
|
|
20230811,170000,73809399,387,387,387,387,0
|
|
20230811,165900,73809399,387,387,387,387,0
|
|
20230811,165800,73809399,387,387,387,387,0
|
|
20230811,165700,73809399,387,387,387,387,560
|
|
20230811,165600,73809399,387,387,387,387,0
|
|
20230811,165500,73809399,387,387,387,387,0
|
|
20230811,165400,73809399,387,387,387,387,0
|
|
20230811,165300,73809399,387,387,387,387,0
|
|
20230811,165200,73809399,387,387,387,387,0
|
|
20230811,165100,73809399,387,387,387,387,0
|
|
20230811,165000,73809399,387,387,387,387,0
|
|
20230811,164900,73809399,387,387,387,387,0
|
|
20230811,164800,73809399,387,387,387,387,0
|
|
20230811,164700,73809399,387,387,387,387,0
|
|
20230811,164600,73809399,387,387,387,387,0
|
|
20230811,164500,73809399,387,387,387,387,0
|
|
20230811,164400,73809399,387,387,387,387,0
|
|
20230811,164300,73809399,387,387,387,387,0
|
|
20230811,164200,73809399,387,387,387,387,0
|
|
20230811,164100,73809399,387,387,387,387,0
|
|
20230811,164000,73809399,387,387,387,387,0
|
|
20230811,163900,73809399,387,387,387,387,0
|
|
20230811,163800,73809399,387,387,387,387,0
|
|
20230811,163700,73809399,387,387,387,387,0
|
|
20230811,163600,73809399,387,387,387,387,0
|
|
20230811,163500,73809399,387,387,387,387,0
|
|
20230811,163400,73809399,387,387,387,387,0
|
|
20230811,163300,73809399,387,387,387,387,0
|
|
20230811,163200,73809399,387,387,387,387,0
|
|
20230811,163100,73809399,387,387,387,387,0
|
|
20230811,163000,73809399,387,387,387,387,0
|
|
20230811,162900,73809399,387,387,387,387,0
|
|
20230811,162800,73809399,387,387,387,387,0
|
|
20230811,162700,73809399,387,387,387,387,560
|
|
20230811,162600,73809399,387,387,387,387,0
|
|
20230811,162500,73809399,387,387,387,387,0
|
|
20230811,162400,73809399,387,387,387,387,0
|
|
20230811,162300,73809399,387,387,387,387,0
|
|
20230811,162200,73809399,387,387,387,387,0
|
|
20230811,162100,73809399,387,387,387,387,0
|
|
20230811,162000,73809399,387,387,387,387,0
|
|
20230811,161900,73809399,387,387,387,387,0
|
|
20230811,161800,73809399,387,387,387,387,0
|
|
20230811,161700,73809399,387,387,387,387,0
|
|
20230811,161600,73809399,387,387,387,387,0
|
|
20230811,161500,73809399,387,387,387,387,0
|
|
20230811,161400,73809399,387,387,387,387,0
|
|
20230811,161300,73809399,387,387,387,387,0
|
|
20230811,161200,73809399,387,387,387,387,0
|
|
20230811,161100,73809399,387,387,387,387,0
|
|
20230811,161000,73809399,387,387,387,387,0
|
|
20230811,160900,73809399,387,387,387,387,0
|
|
20230811,160800,73809399,387,387,387,387,0
|
|
20230811,160700,73809399,387,387,387,387,0
|
|
20230811,160600,73809399,387,387,387,387,0
|
|
20230811,160500,73809399,387,387,387,387,0
|
|
20230811,160400,73809399,387,387,387,387,0
|
|
20230811,160300,73809399,387,387,387,387,0
|
|
20230811,160200,73809399,387,387,387,387,0
|
|
20230811,160100,73809399,387,387,387,387,0
|
|
20230811,160000,73809399,387,387,387,387,0
|
|
20230811,155900,73809399,387,387,387,387,0
|
|
20230811,155800,73809399,387,387,387,387,0
|
|
20230811,155700,73809399,387,387,387,387,560
|
|
20230811,155600,73809399,387,387,387,387,0
|
|
20230811,155500,73809399,387,387,387,387,0
|
|
20230811,155400,73809399,387,387,387,387,0
|
|
20230811,155300,73809399,387,387,387,387,0
|
|
20230811,155200,73809399,387,387,387,387,0
|
|
20230811,155100,73809399,387,387,387,387,0
|
|
20230811,155000,73809399,387,387,387,387,0
|
|
20230811,154900,73809399,387,387,387,387,0
|
|
20230811,154800,73809399,387,387,387,387,0
|
|
20230811,154700,73809399,387,387,387,387,0
|
|
20230811,154600,73809399,387,387,387,387,0
|
|
20230811,154500,73809399,387,387,387,387,0
|
|
20230811,154400,73809399,387,387,387,387,0
|
|
20230811,154300,73809399,387,387,387,387,0
|
|
20230811,154200,73809399,387,387,387,387,0
|
|
20230811,154100,73809399,387,387,387,387,0
|
|
20230811,154000,73809399,387,387,387,387,0
|
|
20230811,153900,73809399,387,387,387,387,0
|
|
20230811,153800,73809399,387,387,387,387,0
|
|
20230811,153700,73809399,387,387,387,387,0
|
|
20230811,153600,73809399,387,387,387,387,0
|
|
20230811,153500,73809399,387,387,387,387,0
|
|
20230811,153400,73809399,387,387,387,387,0
|
|
20230811,153300,73809399,387,387,387,387,0
|
|
20230811,153200,73809399,387,387,387,387,0
|
|
20230811,153100,73809399,387,387,387,387,0
|
|
20230811,153000,73809399,387,387,387,387,560
|
|
20230811,152900,73592679,387,387,387,387,0
|
|
20230811,152800,73592679,387,387,387,387,0
|
|
20230811,152700,73592679,387,387,387,387,0
|
|
20230811,152600,73592679,387,387,387,387,0
|
|
20230811,152500,73592679,387,387,387,387,0
|
|
20230811,152400,73592679,387,387,387,387,0
|
|
20230811,152300,73592679,387,387,387,387,0
|
|
20230811,152200,73592679,387,387,387,387,0
|
|
20230811,152100,73592679,387,387,387,387,0
|
|
20230811,152000,73592679,387,387,387,387,0
|
|
20230811,151900,73592679,387,387,388,385,22082
|
|
20230811,151800,65090996,388,386,388,385,107
|
|
20230811,151700,65049703,387,388,388,386,430
|
|
20230811,151600,64883701,387,387,388,386,80
|
|
20230811,151500,64852788,386,388,388,386,170
|
|
20230811,151400,64787145,387,387,387,387,36
|
|
20230811,151300,64773213,388,387,388,386,103
|
|
20230811,151200,64733406,387,387,387,386,115
|
|
20230811,151100,64688998,388,386,388,385,107
|
|
20230811,151000,64647688,386,388,388,386,253
|
|
20230811,150900,64549984,386,388,388,386,40
|
|
20230811,150800,64534508,386,387,388,386,774
|
|
20230811,150700,64235726,386,386,388,386,426
|
|
20230811,150600,64071278,386,387,388,386,2169
|
|
20230811,150500,63234008,388,388,388,388,4
|
|
20230811,150400,63232456,386,388,388,386,1003
|
|
20230811,150300,62845269,386,387,388,386,3143
|
|
20230811,150200,61632068,387,387,388,387,532
|
|
20230811,150100,61426183,387,387,388,387,1115
|
|
20230811,150000,60994677,388,388,388,388,0
|
|
20230811,145900,60994677,388,388,388,388,33
|
|
20230811,145800,60981873,389,389,389,389,0
|
|
20230811,145700,60981873,389,388,389,388,7
|
|
20230811,145600,60979153,385,388,389,385,856
|
|
20230811,145500,60649265,389,386,389,386,1103
|
|
20230811,145400,60223298,385,389,389,385,1925
|
|
20230811,145300,59480548,389,387,389,386,5823
|
|
20230811,145200,57227867,388,388,388,388,2000
|
|
20230811,145100,56451867,389,389,389,389,0
|
|
20230811,145000,56451867,389,389,389,389,0
|
|
20230811,144900,56451867,389,389,389,389,5
|
|
20230811,144800,56449922,390,390,390,390,0
|
|
20230811,144700,56449922,390,389,390,389,2103
|
|
20230811,144600,55631755,389,389,389,389,0
|
|
20230811,144500,55631755,389,389,389,389,0
|
|
20230811,144400,55631755,389,389,389,389,7
|
|
20230811,144300,55629032,389,389,389,389,0
|
|
20230811,144200,55629032,389,389,389,389,10
|
|
20230811,144100,55625142,389,388,389,388,43
|
|
20230811,144000,55608456,389,389,389,389,2
|
|
20230811,143900,55607678,389,389,389,389,57
|
|
20230811,143800,55585505,389,389,389,389,2453
|
|
20230811,143700,54631288,389,389,389,389,57
|
|
20230811,143600,54609115,389,389,389,389,0
|
|
20230811,143500,54609115,389,389,389,389,0
|
|
20230811,143400,54609115,389,390,390,389,16
|
|
20230811,143300,54602888,390,390,390,390,0
|
|
20230811,143200,54602888,390,390,390,390,0
|
|
20230811,143100,54602888,390,390,390,390,306
|
|
20230811,143000,54483548,391,391,391,391,1
|
|
20230811,142900,54483157,391,391,391,391,0
|
|
20230811,142800,54483157,391,391,391,391,0
|
|
20230811,142700,54483157,391,390,391,389,1004
|
|
20230811,142600,54090596,390,390,390,390,464
|
|
20230811,142500,53909636,391,391,391,391,0
|
|
20230811,142400,53909636,391,391,391,391,12
|
|
20230811,142300,53904944,391,391,391,391,0
|
|
20230811,142200,53904944,391,391,391,391,0
|
|
20230811,142100,53904944,391,391,391,391,2
|
|
20230811,142000,53904162,391,391,391,391,1
|
|
20230811,141900,53903771,389,389,389,389,0
|
|
20230811,141800,53903771,389,389,389,389,0
|
|
20230811,141700,53903771,389,389,389,389,0
|
|
20230811,141600,53903771,389,389,389,389,1
|
|
20230811,141500,53903382,391,390,391,390,10016
|
|
20230811,141400,49997126,391,391,391,391,11
|
|
20230811,141300,49992825,390,390,391,390,266
|
|
20230811,141200,49889084,390,391,391,390,2
|
|
20230811,141100,49888303,391,391,391,390,3653
|
|
20230811,141000,48460032,390,390,390,390,14551
|
|
20230811,140900,42785142,389,389,390,388,8530
|
|
20230811,140800,39467031,389,389,389,389,0
|
|
20230811,140700,39467031,389,388,389,388,19
|
|
20230811,140600,39459658,388,388,389,388,47
|
|
20230811,140500,39441421,388,388,388,388,0
|
|
20230811,140400,39441421,388,388,388,388,0
|
|
20230811,140300,39441421,388,388,388,388,0
|
|
20230811,140200,39441421,388,388,388,388,1420
|
|
20230811,140100,38890461,388,388,388,388,0
|
|
20230811,140000,38890461,388,388,388,388,0
|
|
20230811,135900,38890461,388,388,388,388,0
|
|
20230811,135800,38890461,388,388,388,388,0
|
|
20230811,135700,38890461,388,388,388,388,0
|
|
20230811,135600,38890461,388,388,388,388,0
|
|
20230811,135500,38890461,388,388,388,388,0
|
|
20230811,135400,38890461,388,388,388,388,0
|
|
20230811,135300,38890461,388,388,388,388,0
|
|
20230811,135200,38890461,388,388,388,388,0
|
|
20230811,135100,38890461,388,388,388,388,0
|
|
20230811,135000,38890461,388,388,388,388,0
|
|
20230811,134900,38890461,388,388,388,388,0
|
|
20230811,134800,38890461,388,388,388,388,0
|
|
20230811,134700,38890461,388,388,388,388,0
|
|
20230811,134600,38890461,388,388,388,388,1
|
|
20230811,134500,38890073,387,387,387,387,2012
|
|
20230811,134400,38111429,388,388,388,388,0
|
|
20230811,134300,38111429,388,388,388,388,0
|
|
20230811,134200,38111429,388,388,388,388,0
|
|
20230811,134100,38111429,388,388,388,388,0
|
|
20230811,134000,38111429,388,388,388,388,3
|
|
20230811,133900,38110265,387,387,387,387,1
|
|
20230811,133800,38109878,388,388,388,388,0
|
|
20230811,133700,38109878,388,388,388,388,0
|
|
20230811,133600,38109878,388,388,388,388,0
|
|
20230811,133500,38109878,388,388,388,388,0
|
|
20230811,133400,38109878,388,388,388,388,0
|
|
20230811,133300,38109878,388,388,388,388,0
|
|
20230811,133200,38109878,388,388,388,388,0
|
|
20230811,133100,38109878,388,388,388,388,0
|
|
20230811,133000,38109878,388,388,388,388,0
|
|
20230811,132900,38109878,388,388,388,388,0
|
|
20230811,132800,38109878,388,388,388,388,618
|
|
20230811,132700,37870094,387,387,387,387,0
|
|
20230811,132600,37870094,387,387,387,387,0
|
|
20230811,132500,37870094,387,387,387,387,31
|
|
20230811,132400,37858097,389,389,389,389,0
|
|
20230811,132300,37858097,389,389,389,389,0
|
|
20230811,132200,37858097,389,389,389,389,0
|
|
20230811,132100,37858097,389,389,389,389,305
|
|
20230811,132000,37739452,389,389,389,389,0
|
|
20230811,131900,37739452,389,388,389,387,1493
|
|
20230811,131800,37161534,389,388,389,388,5740
|
|
20230811,131700,34934409,388,388,388,388,515
|
|
20230811,131600,34734589,388,388,388,388,15
|
|
20230811,131500,34728769,388,388,388,388,39
|
|
20230811,131400,34713637,388,388,388,388,295
|
|
20230811,131300,34599177,388,388,388,388,1
|
|
20230811,131200,34598789,388,388,388,388,12
|
|
20230811,131100,34594133,388,388,388,388,1
|
|
20230811,131000,34593745,387,387,387,387,0
|
|
20230811,130900,34593745,387,388,388,387,1021
|
|
20230811,130800,34197618,388,388,388,388,0
|
|
20230811,130700,34197618,388,388,388,388,0
|
|
20230811,130600,34197618,388,388,388,388,0
|
|
20230811,130500,34197618,388,388,388,388,0
|
|
20230811,130400,34197618,388,388,388,388,31
|
|
20230811,130300,34185590,388,388,388,388,0
|
|
20230811,130200,34185590,388,388,388,388,0
|
|
20230811,130100,34185590,388,388,388,388,0
|
|
20230811,130000,34185590,388,388,388,388,0
|
|
20230811,125900,34185590,388,388,388,388,0
|
|
20230811,125800,34185590,388,388,388,388,0
|
|
20230811,125700,34185590,388,388,388,388,0
|
|
20230811,125600,34185590,388,388,388,388,0
|
|
20230811,125500,34185590,388,388,388,388,0
|
|
20230811,125400,34185590,388,388,388,388,0
|
|
20230811,125300,34185590,388,388,388,388,0
|
|
20230811,125200,34185590,388,388,388,388,0
|
|
20230811,125100,34185590,388,388,388,388,0
|
|
20230811,125000,34185590,388,388,388,388,1418
|
|
20230811,124900,33635406,389,389,389,389,0
|
|
20230811,124800,33635406,389,389,389,389,0
|
|
20230811,124700,33635406,389,389,389,389,0
|
|
20230811,124600,33635406,389,389,389,389,1000
|
|
20230811,124500,33246406,389,389,389,389,0
|
|
20230811,124400,33246406,389,389,389,389,0
|
|
20230811,124300,33246406,389,389,389,389,1
|
|
20230811,124200,33246017,389,389,389,389,0
|
|
20230811,124100,33246017,389,389,389,389,0
|
|
20230811,124000,33246017,389,389,389,389,0
|
|
20230811,123900,33246017,389,389,389,389,2
|
|
20230811,123800,33245239,388,388,388,388,0
|
|
20230811,123700,33245239,388,388,388,388,32
|
|
20230811,123600,33232823,389,389,389,389,0
|
|
20230811,123500,33232823,389,389,389,389,237
|
|
20230811,123400,33140630,389,389,389,389,2
|
|
20230811,123300,33139852,388,388,388,388,0
|
|
20230811,123200,33139852,388,388,388,388,0
|
|
20230811,123100,33139852,388,388,388,388,0
|
|
20230811,123000,33139852,388,388,388,388,0
|
|
20230811,122900,33139852,388,388,388,388,4
|
|
20230811,122800,33138300,388,388,388,388,0
|
|
20230811,122700,33138300,388,388,388,388,0
|
|
20230811,122600,33138300,388,388,388,388,0
|
|
20230811,122500,33138300,388,388,388,388,10
|
|
20230811,122400,33134420,389,389,389,389,0
|
|
20230811,122300,33134420,389,389,389,389,0
|
|
20230811,122200,33134420,389,389,389,389,0
|
|
20230811,122100,33134420,389,389,389,389,0
|
|
20230811,122000,33134420,389,389,389,389,1
|
|
20230811,121900,33134031,389,389,389,389,0
|
|
20230811,121800,33134031,389,389,389,389,320
|
|
20230811,121700,33009551,389,389,389,389,91
|
|
20230811,121600,32974152,388,388,388,388,0
|
|
20230811,121500,32974152,388,388,388,388,3
|
|
20230811,121400,32972988,389,389,389,389,1
|
|
20230811,121300,32972599,389,389,389,389,1
|
|
20230811,121200,32972210,389,389,389,389,2
|
|
20230811,121100,32971432,389,389,389,389,400
|
|
20230811,121000,32815832,389,389,389,387,6554
|
|
20230811,120900,30279373,389,389,389,388,22
|
|
20230811,120800,30270817,389,389,389,389,1
|
|
20230811,120700,30270428,389,389,389,389,1
|
|
20230811,120600,30270039,389,389,389,389,94
|
|
20230811,120500,30233473,389,389,389,389,14
|
|
20230811,120400,30228027,389,389,389,389,0
|
|
20230811,120300,30228027,389,389,389,389,0
|
|
20230811,120200,30228027,389,389,389,389,0
|
|
20230811,120100,30228027,389,389,389,389,2
|
|
20230811,120000,30227249,388,388,388,388,10
|
|
20230811,115900,30223369,387,388,388,387,7001
|
|
20230811,115800,27508527,388,388,388,388,0
|
|
20230811,115700,27508527,388,388,388,388,0
|
|
20230811,115600,27508527,388,388,388,388,50
|
|
20230811,115500,27489127,388,388,388,388,348
|
|
20230811,115400,27354103,388,388,388,388,45
|
|
20230811,115300,27336643,389,389,389,389,0
|
|
20230811,115200,27336643,389,389,389,389,0
|
|
20230811,115100,27336643,389,389,389,389,0
|
|
20230811,115000,27336643,389,389,389,389,0
|
|
20230811,114900,27336643,389,389,389,389,0
|
|
20230811,114800,27336643,389,389,389,389,0
|
|
20230811,114700,27336643,389,389,389,389,0
|
|
20230811,114600,27336643,389,389,389,389,0
|
|
20230811,114500,27336643,389,389,389,389,0
|
|
20230811,114400,27336643,389,389,389,389,0
|
|
20230811,114300,27336643,389,389,389,389,0
|
|
20230811,114200,27336643,389,389,389,389,0
|
|
20230811,114100,27336643,389,389,389,389,0
|
|
20230811,114000,27336643,389,389,389,389,1
|
|
20230811,113900,27336254,388,388,388,388,3
|
|
20230811,113800,27335090,389,389,389,389,1
|
|
20230811,113700,27334701,389,389,389,389,0
|
|
20230811,113600,27334701,389,389,389,389,1
|
|
20230811,113500,27334312,388,388,388,388,0
|
|
20230811,113400,27334312,388,389,389,388,2
|
|
20230811,113300,27333535,388,388,388,388,100
|
|
20230811,113200,27294735,388,388,388,388,134
|
|
20230811,113100,27242743,388,388,388,388,9876
|
|
20230811,113000,23410855,388,388,388,388,0
|
|
20230811,112900,23410855,388,388,388,388,72
|
|
20230811,112800,23382919,388,388,388,388,350
|
|
20230811,112700,23247119,388,388,388,388,2
|
|
20230811,112600,23246343,389,389,389,389,0
|
|
20230811,112500,23246343,389,389,389,389,2
|
|
20230811,112400,23245565,390,390,390,390,0
|
|
20230811,112300,23245565,390,390,390,390,1
|
|
20230811,112200,23245175,390,390,390,390,0
|
|
20230811,112100,23245175,390,390,390,390,1
|
|
20230811,112000,23244785,390,390,390,390,1
|
|
20230811,111900,23244395,389,389,389,389,0
|
|
20230811,111800,23244395,389,389,389,388,29
|
|
20230811,111700,23233134,389,389,389,389,4
|
|
20230811,111600,23231578,390,390,390,390,0
|
|
20230811,111500,23231578,390,390,390,390,1
|
|
20230811,111400,23231188,390,390,390,390,17
|
|
20230811,111300,23224558,390,389,390,389,6
|
|
20230811,111200,23222222,390,390,390,390,10
|
|
20230811,111100,23218322,389,388,389,388,13088
|
|
20230811,111000,18127091,389,389,389,389,0
|
|
20230811,110900,18127091,389,389,389,389,0
|
|
20230811,110800,18127091,389,389,389,389,568
|
|
20230811,110700,17906139,389,389,389,389,0
|
|
20230811,110600,17906139,389,388,389,388,422
|
|
20230811,110500,17742401,388,388,388,388,0
|
|
20230811,110400,17742401,388,389,389,388,103
|
|
20230811,110300,17702435,389,389,389,388,1915
|
|
20230811,110200,16959413,388,388,388,388,1987
|
|
20230811,110100,16188457,387,387,387,387,1
|
|
20230811,110000,16188070,387,387,387,387,0
|
|
20230811,105900,16188070,387,387,387,387,1
|
|
20230811,105800,16187683,388,388,388,388,0
|
|
20230811,105700,16187683,388,388,388,388,0
|
|
20230811,105600,16187683,388,388,388,388,0
|
|
20230811,105500,16187683,388,388,388,388,1
|
|
20230811,105400,16187295,387,387,387,387,20
|
|
20230811,105300,16179555,388,388,388,388,0
|
|
20230811,105200,16179555,388,388,388,388,3
|
|
20230811,105100,16178391,388,388,388,388,0
|
|
20230811,105000,16178391,388,388,388,388,0
|
|
20230811,104900,16178391,388,388,388,388,0
|
|
20230811,104800,16178391,388,388,388,388,1
|
|
20230811,104700,16178003,387,387,387,387,0
|
|
20230811,104600,16178003,387,387,387,387,0
|
|
20230811,104500,16178003,387,387,387,387,0
|
|
20230811,104400,16178003,387,387,387,387,0
|
|
20230811,104300,16178003,387,387,387,387,2
|
|
20230811,104200,16177229,388,388,388,388,2
|
|
20230811,104100,16176453,388,388,388,388,1
|
|
20230811,104000,16176065,387,387,387,387,2
|
|
20230811,103900,16175291,388,388,388,388,2
|
|
20230811,103800,16174515,388,388,388,388,0
|
|
20230811,103700,16174515,388,388,388,388,0
|
|
20230811,103600,16174515,388,388,388,388,7
|
|
20230811,103500,16171799,388,388,388,388,0
|
|
20230811,103400,16171799,388,387,388,387,5
|
|
20230811,103300,16169861,387,387,387,387,51
|
|
20230811,103200,16150124,387,387,387,387,147
|
|
20230811,103100,16093235,388,388,388,388,1
|
|
20230811,103000,16092847,387,387,387,387,1
|
|
20230811,102900,16092460,388,388,388,388,109
|
|
20230811,102800,16050168,388,388,388,388,2
|
|
20230811,102700,16049392,388,388,388,388,0
|
|
20230811,102600,16049392,388,388,388,388,538
|
|
20230811,102500,15840648,388,387,388,387,51
|
|
20230811,102400,15820910,388,387,388,387,4
|
|
20230811,102300,15819359,387,387,387,387,0
|
|
20230811,102200,15819359,387,387,387,387,0
|
|
20230811,102100,15819359,387,387,387,387,0
|
|
20230811,102000,15819359,387,387,387,387,4
|
|
20230811,101900,15817811,388,388,388,388,2
|
|
20230811,101800,15817035,387,387,387,387,0
|
|
20230811,101700,15817035,387,387,387,387,0
|
|
20230811,101600,15817035,387,387,387,387,0
|
|
20230811,101500,15817035,387,387,387,387,18
|
|
20230811,101400,15810069,387,387,387,387,0
|
|
20230811,101300,15810069,387,387,387,387,0
|
|
20230811,101200,15810069,387,387,387,387,36
|
|
20230811,101100,15796137,387,387,387,387,0
|
|
20230811,101000,15796137,387,387,387,387,0
|
|
20230811,100900,15796137,387,387,387,387,60
|
|
20230811,100800,15772917,387,387,387,387,0
|
|
20230811,100700,15772917,387,387,387,387,0
|
|
20230811,100600,15772917,387,388,388,387,51
|
|
20230811,100500,15753130,388,388,388,388,50
|
|
20230811,100400,15733730,389,388,389,388,982
|
|
20230811,100300,15352712,388,388,388,388,0
|
|
20230811,100200,15352712,388,388,388,388,0
|
|
20230811,100100,15352712,388,388,388,388,0
|
|
20230811,100000,15352712,388,388,388,388,50
|
|
20230811,095900,15333312,386,386,386,386,0
|
|
20230811,095800,15333312,386,387,387,386,3000
|
|
20230811,095700,14174503,388,388,388,388,0
|
|
20230811,095600,14174503,388,387,388,387,4
|
|
20230811,095500,14172953,388,388,388,388,0
|
|
20230811,095400,14172953,388,388,388,388,0
|
|
20230811,095300,14172953,388,388,388,388,1
|
|
20230811,095200,14172565,388,388,388,388,0
|
|
20230811,095100,14172565,388,388,388,388,1
|
|
20230811,095000,14172177,388,388,388,388,1
|
|
20230811,094900,14171789,388,388,388,388,0
|
|
20230811,094800,14171789,388,388,388,388,0
|
|
20230811,094700,14171789,388,388,388,388,0
|
|
20230811,094600,14171789,388,388,388,388,0
|
|
20230811,094500,14171789,388,388,388,388,0
|
|
20230811,094400,14171789,388,387,388,387,4
|
|
20230811,094300,14170240,388,388,388,388,0
|
|
20230811,094200,14170240,388,388,388,388,2
|
|
20230811,094100,14169464,388,388,388,388,1
|
|
20230811,094000,14169076,387,387,387,387,4
|
|
20230811,093900,14167528,389,389,389,389,0
|
|
20230811,093800,14167528,389,389,389,389,0
|
|
20230811,093700,14167528,389,389,389,389,2
|
|
20230811,093600,14166750,389,388,389,388,2709
|
|
20230811,093500,13115648,388,388,388,388,0
|
|
20230811,093400,13115648,388,388,388,388,2304
|
|
20230811,093300,12221696,387,388,388,387,386
|
|
20230811,093200,12072164,388,387,388,387,2006
|
|
20230811,093100,11293842,387,387,387,387,311
|
|
20230811,093000,11173485,387,387,387,387,1
|
|
20230811,092900,11173098,388,388,388,388,0
|
|
20230811,092800,11173098,388,388,388,388,0
|
|
20230811,092700,11173098,388,388,388,388,0
|
|
20230811,092600,11173098,388,388,388,388,1
|
|
20230811,092500,11172710,388,388,388,388,1
|
|
20230811,092400,11172322,387,388,388,387,5
|
|
20230811,092300,11170383,388,388,388,388,0
|
|
20230811,092200,11170383,388,387,388,387,42
|
|
20230811,092100,11154128,387,387,387,387,4
|
|
20230811,092000,11152580,387,388,388,387,2
|
|
20230811,091900,11151805,388,388,388,388,72
|
|
20230811,091800,11123869,389,389,389,389,3
|
|
20230811,091700,11122702,389,387,389,387,10542
|
|
20230811,091600,7037362,386,386,386,386,0
|
|
20230811,091500,7037362,386,386,386,386,10000
|
|
20230811,091400,3177362,387,387,387,387,0
|
|
20230811,091300,3177362,387,388,388,387,2241
|
|
20230811,091200,2310094,387,385,387,385,750
|
|
20230811,091100,2019847,384,384,384,384,2
|
|
20230811,091000,2019079,384,384,384,384,0
|
|
20230811,090900,2019079,384,384,384,384,1
|
|
20230811,090800,2018695,386,384,386,384,2
|
|
20230811,090700,2017925,386,386,387,386,1969
|
|
20230811,090600,1257325,386,386,386,386,1
|
|
20230811,090500,1256939,387,388,388,387,1674
|
|
20230811,090400,609027,387,387,387,387,569
|
|
20230811,090300,388824,386,386,386,386,609
|
|
20230811,090200,153750,385,385,385,385,190
|
|
20230811,090100,80600,384,384,387,384,69
|
|
20230811,090000,54003,383,383,383,383,141
|