598 lines
25 KiB
CSV
598 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,185500,79100499,374,374,374,374,6238
|
|
20230824,185400,79100499,374,374,374,374,0
|
|
20230824,185300,79100499,374,374,374,374,0
|
|
20230824,185200,79100499,374,374,374,374,0
|
|
20230824,185100,79100499,374,374,374,374,0
|
|
20230824,185000,79100499,374,374,374,374,0
|
|
20230824,184900,79100499,374,374,374,374,0
|
|
20230824,184800,79100499,374,374,374,374,0
|
|
20230824,184700,79100499,374,374,374,374,0
|
|
20230824,184600,79100499,374,374,374,374,0
|
|
20230824,184500,79100499,374,374,374,374,0
|
|
20230824,184400,79100499,374,374,374,374,0
|
|
20230824,184300,79100499,374,374,374,374,0
|
|
20230824,184200,79100499,374,374,374,374,0
|
|
20230824,184100,79100499,374,374,374,374,0
|
|
20230824,184000,79100499,374,374,374,374,0
|
|
20230824,183900,79100499,374,374,374,374,0
|
|
20230824,183800,79100499,374,374,374,374,0
|
|
20230824,183700,79100499,374,374,374,374,0
|
|
20230824,183600,79100499,374,374,374,374,0
|
|
20230824,183500,79100499,374,374,374,374,0
|
|
20230824,183400,79100499,374,374,374,374,0
|
|
20230824,183300,79100499,374,374,374,374,0
|
|
20230824,183200,79100499,374,374,374,374,0
|
|
20230824,183100,79100499,374,374,374,374,0
|
|
20230824,183000,79100499,374,374,374,374,0
|
|
20230824,182900,79100499,374,374,374,374,0
|
|
20230824,182800,79100499,374,374,374,374,0
|
|
20230824,182700,79100499,374,374,374,374,0
|
|
20230824,182600,79100499,374,374,374,374,0
|
|
20230824,182500,79100499,374,374,374,374,6238
|
|
20230824,182400,79100499,374,374,374,374,0
|
|
20230824,182300,79100499,374,374,374,374,0
|
|
20230824,182200,79100499,374,374,374,374,0
|
|
20230824,182100,79100499,374,374,374,374,0
|
|
20230824,182000,79100499,374,374,374,374,0
|
|
20230824,181900,79100499,374,374,374,374,0
|
|
20230824,181800,79100499,374,374,374,374,0
|
|
20230824,181700,79100499,374,374,374,374,0
|
|
20230824,181600,79100499,374,374,374,374,0
|
|
20230824,181500,79100499,374,374,374,374,0
|
|
20230824,181400,79100499,374,374,374,374,0
|
|
20230824,181300,79100499,374,374,374,374,0
|
|
20230824,181200,79100499,374,374,374,374,0
|
|
20230824,181100,79100499,374,374,374,374,0
|
|
20230824,181000,79100499,374,374,374,374,0
|
|
20230824,180900,79100499,374,374,374,374,0
|
|
20230824,180800,79100499,374,374,374,374,0
|
|
20230824,180700,79100499,374,374,374,374,0
|
|
20230824,180600,79100499,374,374,374,374,0
|
|
20230824,180500,79100499,374,374,374,374,0
|
|
20230824,180400,79100499,374,374,374,374,0
|
|
20230824,180300,79100499,374,374,374,374,0
|
|
20230824,180200,79100499,374,374,374,374,0
|
|
20230824,180100,79100499,374,374,374,374,0
|
|
20230824,180000,79100499,374,374,374,374,0
|
|
20230824,175900,79100499,374,374,374,374,0
|
|
20230824,175800,79100499,374,374,374,374,0
|
|
20230824,175700,79100499,374,374,374,374,0
|
|
20230824,175600,79100499,374,374,374,374,0
|
|
20230824,175500,79100499,374,374,374,374,6238
|
|
20230824,175400,79100499,374,374,374,374,0
|
|
20230824,175300,79100499,374,374,374,374,0
|
|
20230824,175200,79100499,374,374,374,374,0
|
|
20230824,175100,79100499,374,374,374,374,0
|
|
20230824,175000,79100499,374,374,374,374,0
|
|
20230824,174900,79100499,374,374,374,374,0
|
|
20230824,174800,79100499,374,374,374,374,0
|
|
20230824,174700,79100499,374,374,374,374,0
|
|
20230824,174600,79100499,374,374,374,374,0
|
|
20230824,174500,79100499,374,374,374,374,0
|
|
20230824,174400,79100499,374,374,374,374,0
|
|
20230824,174300,79100499,374,374,374,374,0
|
|
20230824,174200,79100499,374,374,374,374,0
|
|
20230824,174100,79100499,374,374,374,374,0
|
|
20230824,174000,79100499,374,374,374,374,0
|
|
20230824,173900,79100499,374,374,374,374,0
|
|
20230824,173800,79100499,374,374,374,374,0
|
|
20230824,173700,79100499,374,374,374,374,0
|
|
20230824,173600,79100499,374,374,374,374,0
|
|
20230824,173500,79100499,374,374,374,374,0
|
|
20230824,173400,79100499,374,374,374,374,0
|
|
20230824,173300,79100499,374,374,374,374,0
|
|
20230824,173200,79100499,374,374,374,374,0
|
|
20230824,173100,79100499,374,374,374,374,0
|
|
20230824,173000,79100499,374,374,374,374,0
|
|
20230824,172900,79100499,374,374,374,374,0
|
|
20230824,172800,79100499,374,374,374,374,0
|
|
20230824,172700,79100499,374,374,374,374,0
|
|
20230824,172600,79100499,374,374,374,374,0
|
|
20230824,172500,79100499,374,374,374,374,6238
|
|
20230824,172400,79100499,374,374,374,374,0
|
|
20230824,172300,79100499,374,374,374,374,0
|
|
20230824,172200,79100499,374,374,374,374,0
|
|
20230824,172100,79100499,374,374,374,374,0
|
|
20230824,172000,79100499,374,374,374,374,0
|
|
20230824,171900,79100499,374,374,374,374,0
|
|
20230824,171800,79100499,374,374,374,374,0
|
|
20230824,171700,79100499,374,374,374,374,0
|
|
20230824,171600,79100499,374,374,374,374,0
|
|
20230824,171500,79100499,374,374,374,374,0
|
|
20230824,171400,79100499,374,374,374,374,0
|
|
20230824,171300,79100499,374,374,374,374,0
|
|
20230824,171200,79100499,374,374,374,374,0
|
|
20230824,171100,79100499,374,374,374,374,0
|
|
20230824,171000,79100499,374,374,374,374,0
|
|
20230824,170900,79100499,374,374,374,374,0
|
|
20230824,170800,79100499,374,374,374,374,0
|
|
20230824,170700,79100499,374,374,374,374,0
|
|
20230824,170600,79100499,374,374,374,374,0
|
|
20230824,170500,79100499,374,374,374,374,0
|
|
20230824,170400,79100499,374,374,374,374,0
|
|
20230824,170300,79100499,374,374,374,374,0
|
|
20230824,170200,79100499,374,374,374,374,0
|
|
20230824,170100,79100499,374,374,374,374,0
|
|
20230824,170000,79100499,374,374,374,374,0
|
|
20230824,165900,79100499,374,374,374,374,0
|
|
20230824,165800,79100499,374,374,374,374,0
|
|
20230824,165700,79100499,374,374,374,374,0
|
|
20230824,165600,79100499,374,374,374,374,0
|
|
20230824,165500,79100499,374,374,374,374,6238
|
|
20230824,165400,79100499,374,374,374,374,0
|
|
20230824,165300,79100499,374,374,374,374,0
|
|
20230824,165200,79100499,374,374,374,374,0
|
|
20230824,165100,79100499,374,374,374,374,0
|
|
20230824,165000,79100499,374,374,374,374,0
|
|
20230824,164900,79100499,374,374,374,374,0
|
|
20230824,164800,79100499,374,374,374,374,0
|
|
20230824,164700,79100499,374,374,374,374,0
|
|
20230824,164600,79100499,374,374,374,374,0
|
|
20230824,164500,79100499,374,374,374,374,0
|
|
20230824,164400,79100499,374,374,374,374,0
|
|
20230824,164300,79100499,374,374,374,374,0
|
|
20230824,164200,79100499,374,374,374,374,0
|
|
20230824,164100,79100499,374,374,374,374,0
|
|
20230824,164000,79100499,374,374,374,374,0
|
|
20230824,163900,79100499,374,374,374,374,0
|
|
20230824,163800,79100499,374,374,374,374,0
|
|
20230824,163700,79100499,374,374,374,374,0
|
|
20230824,163600,79100499,374,374,374,374,0
|
|
20230824,163500,79100499,374,374,374,374,0
|
|
20230824,163400,79100499,374,374,374,374,0
|
|
20230824,163300,79100499,374,374,374,374,0
|
|
20230824,163200,79100499,374,374,374,374,0
|
|
20230824,163100,79100499,374,374,374,374,0
|
|
20230824,163000,79100499,374,374,374,374,0
|
|
20230824,162900,79100499,374,374,374,374,0
|
|
20230824,162800,79100499,374,374,374,374,0
|
|
20230824,162700,79100499,374,374,374,374,0
|
|
20230824,162600,79100499,374,374,374,374,0
|
|
20230824,162500,79100499,374,374,374,374,6238
|
|
20230824,162400,79100499,374,374,374,374,0
|
|
20230824,162300,79100499,374,374,374,374,0
|
|
20230824,162200,79100499,374,374,374,374,0
|
|
20230824,162100,79100499,374,374,374,374,0
|
|
20230824,162000,79100499,374,374,374,374,0
|
|
20230824,161900,79100499,374,374,374,374,0
|
|
20230824,161800,79100499,374,374,374,374,0
|
|
20230824,161700,79100499,374,374,374,374,0
|
|
20230824,161600,79100499,374,374,374,374,0
|
|
20230824,161500,79100499,374,374,374,374,0
|
|
20230824,161400,79100499,374,374,374,374,0
|
|
20230824,161300,79100499,374,374,374,374,0
|
|
20230824,161200,79100499,374,374,374,374,0
|
|
20230824,161100,79100499,374,374,374,374,0
|
|
20230824,161000,79100499,374,374,374,374,0
|
|
20230824,160900,79100499,374,374,374,374,0
|
|
20230824,160800,79100499,374,374,374,374,0
|
|
20230824,160700,79100499,374,374,374,374,0
|
|
20230824,160600,79100499,374,374,374,374,0
|
|
20230824,160500,79100499,374,374,374,374,0
|
|
20230824,160400,79100499,374,374,374,374,0
|
|
20230824,160300,79100499,374,374,374,374,0
|
|
20230824,160200,79100499,374,374,374,374,0
|
|
20230824,160100,79100499,374,374,374,374,0
|
|
20230824,160000,79100499,374,374,374,374,0
|
|
20230824,155900,79100499,374,374,374,374,0
|
|
20230824,155800,79100499,374,374,374,374,0
|
|
20230824,155700,79100499,374,374,374,374,0
|
|
20230824,155600,79100499,374,374,374,374,0
|
|
20230824,155500,79100499,374,374,374,374,6238
|
|
20230824,155400,79100499,374,374,374,374,0
|
|
20230824,155300,79100499,374,374,374,374,0
|
|
20230824,155200,79100499,374,374,374,374,0
|
|
20230824,155100,79100499,374,374,374,374,0
|
|
20230824,155000,79100499,374,374,374,374,0
|
|
20230824,154900,79100499,374,374,374,374,0
|
|
20230824,154800,79100499,374,374,374,374,0
|
|
20230824,154700,79100499,374,374,374,374,0
|
|
20230824,154600,79100499,374,374,374,374,0
|
|
20230824,154500,79100499,374,374,374,374,0
|
|
20230824,154400,79100499,374,374,374,374,0
|
|
20230824,154300,79100499,374,374,374,374,0
|
|
20230824,154200,79100499,374,374,374,374,0
|
|
20230824,154100,79100499,374,374,374,374,0
|
|
20230824,154000,79100499,374,374,374,374,0
|
|
20230824,153900,79100499,374,374,374,374,0
|
|
20230824,153800,79100499,374,374,374,374,0
|
|
20230824,153700,79100499,374,374,374,374,0
|
|
20230824,153600,79100499,374,374,374,374,0
|
|
20230824,153500,79100499,374,374,374,374,0
|
|
20230824,153400,79100499,374,374,374,374,0
|
|
20230824,153300,79100499,374,374,374,374,0
|
|
20230824,153200,79100499,374,374,374,374,0
|
|
20230824,153100,79100499,374,374,374,374,0
|
|
20230824,153000,79100499,374,374,374,374,6238
|
|
20230824,152900,76767487,375,375,375,375,0
|
|
20230824,152800,76767487,375,375,375,375,0
|
|
20230824,152700,76767487,375,375,375,375,0
|
|
20230824,152600,76767487,375,375,375,375,0
|
|
20230824,152500,76767487,375,375,375,375,0
|
|
20230824,152400,76767487,375,375,375,375,0
|
|
20230824,152300,76767487,375,375,375,375,0
|
|
20230824,152200,76767487,375,375,375,375,0
|
|
20230824,152100,76767487,375,375,375,375,0
|
|
20230824,152000,76767487,375,375,375,375,0
|
|
20230824,151900,76767487,375,375,375,373,26146
|
|
20230824,151800,67014663,375,373,375,373,92
|
|
20230824,151700,66980343,373,375,375,373,6
|
|
20230824,151600,66978095,373,373,373,373,23
|
|
20230824,151500,66969516,374,374,374,374,6003
|
|
20230824,151400,64724394,375,375,375,375,51
|
|
20230824,151300,64705269,375,375,375,375,0
|
|
20230824,151200,64705269,375,375,375,375,52
|
|
20230824,151100,64685769,375,375,375,375,36
|
|
20230824,151000,64672269,375,375,375,375,0
|
|
20230824,150900,64672269,375,375,375,375,226
|
|
20230824,150800,64587519,374,375,375,374,112
|
|
20230824,150700,64545520,375,375,375,375,182
|
|
20230824,150600,64477270,375,375,375,375,281
|
|
20230824,150500,64371895,375,374,375,374,2
|
|
20230824,150400,64371146,374,375,375,374,11
|
|
20230824,150300,64367022,375,375,375,375,441
|
|
20230824,150200,64201647,375,375,375,375,501
|
|
20230824,150100,64013772,375,375,375,375,1
|
|
20230824,150000,64013397,374,374,374,374,0
|
|
20230824,145900,64013397,374,375,375,374,14
|
|
20230824,145800,64008148,375,375,375,374,27
|
|
20230824,145700,63998024,375,375,375,375,1
|
|
20230824,145600,63997649,374,375,375,374,2
|
|
20230824,145500,63996900,374,374,374,374,2
|
|
20230824,145400,63996152,375,375,375,375,0
|
|
20230824,145300,63996152,375,375,375,375,2
|
|
20230824,145200,63995402,375,375,375,375,1
|
|
20230824,145100,63995027,375,375,375,375,1
|
|
20230824,145000,63994652,375,375,375,375,0
|
|
20230824,144900,63994652,375,375,375,375,0
|
|
20230824,144800,63994652,375,375,375,375,1
|
|
20230824,144700,63994277,375,375,375,375,0
|
|
20230824,144600,63994277,375,375,375,375,0
|
|
20230824,144500,63994277,375,375,375,375,2
|
|
20230824,144400,63993527,374,374,374,374,0
|
|
20230824,144300,63993527,374,374,374,374,1
|
|
20230824,144200,63993153,375,375,375,375,1
|
|
20230824,144100,63992778,375,375,375,375,70
|
|
20230824,144000,63966528,374,374,374,374,1
|
|
20230824,143900,63966154,374,375,375,374,2719
|
|
20230824,143800,62949247,374,374,374,374,1
|
|
20230824,143700,62948873,375,375,375,375,0
|
|
20230824,143600,62948873,375,375,375,375,0
|
|
20230824,143500,62948873,375,375,375,375,0
|
|
20230824,143400,62948873,375,375,375,375,0
|
|
20230824,143300,62948873,375,375,375,375,0
|
|
20230824,143200,62948873,375,375,375,375,0
|
|
20230824,143100,62948873,375,375,375,375,0
|
|
20230824,143000,62948873,375,375,375,375,0
|
|
20230824,142900,62948873,375,375,375,375,0
|
|
20230824,142800,62948873,375,375,375,375,1
|
|
20230824,142700,62948498,374,374,374,374,86
|
|
20230824,142600,62916334,374,374,374,374,0
|
|
20230824,142500,62916334,374,374,374,374,0
|
|
20230824,142400,62916334,374,374,374,374,0
|
|
20230824,142300,62916334,374,374,374,374,0
|
|
20230824,142200,62916334,374,374,374,374,0
|
|
20230824,142100,62916334,374,374,374,374,0
|
|
20230824,142000,62916334,374,374,374,374,0
|
|
20230824,141900,62916334,374,374,374,374,0
|
|
20230824,141800,62916334,374,374,374,374,13
|
|
20230824,141700,62911472,373,373,373,373,0
|
|
20230824,141600,62911472,373,374,374,373,50
|
|
20230824,141500,62892817,375,373,375,373,3
|
|
20230824,141400,62891694,374,374,374,374,5
|
|
20230824,141300,62889824,375,375,375,375,0
|
|
20230824,141200,62889824,375,375,375,375,124
|
|
20230824,141100,62843324,375,375,375,375,0
|
|
20230824,141000,62843324,375,375,375,375,0
|
|
20230824,140900,62843324,375,375,375,375,0
|
|
20230824,140800,62843324,375,375,375,375,0
|
|
20230824,140700,62843324,375,375,375,375,0
|
|
20230824,140600,62843324,375,375,375,375,2
|
|
20230824,140500,62842574,375,375,375,375,0
|
|
20230824,140400,62842574,375,375,375,375,2
|
|
20230824,140300,62841824,375,375,375,375,0
|
|
20230824,140200,62841824,375,375,375,375,1367
|
|
20230824,140100,62329199,374,374,374,374,0
|
|
20230824,140000,62329199,374,374,374,374,15
|
|
20230824,135900,62323589,374,374,374,374,0
|
|
20230824,135800,62323589,374,374,374,374,0
|
|
20230824,135700,62323589,374,374,374,374,0
|
|
20230824,135600,62323589,374,374,374,374,12
|
|
20230824,135500,62319101,375,375,375,375,0
|
|
20230824,135400,62319101,375,375,375,375,1
|
|
20230824,135300,62318726,373,373,373,373,0
|
|
20230824,135200,62318726,373,373,373,373,0
|
|
20230824,135100,62318726,373,373,373,373,5000
|
|
20230824,135000,60453726,373,373,373,373,0
|
|
20230824,134900,60453726,373,373,373,373,0
|
|
20230824,134800,60453726,373,375,375,373,5
|
|
20230824,134700,60451856,377,377,377,377,0
|
|
20230824,134600,60451856,377,376,377,376,2000
|
|
20230824,134500,59699206,376,376,376,376,0
|
|
20230824,134400,59699206,376,375,376,375,2
|
|
20230824,134300,59698455,373,374,374,373,2300
|
|
20230824,134200,58840554,376,376,376,376,1
|
|
20230824,134100,58840178,376,376,376,376,1
|
|
20230824,134000,58839802,376,376,376,376,4
|
|
20230824,133900,58838298,373,373,373,373,0
|
|
20230824,133800,58838298,373,373,373,373,0
|
|
20230824,133700,58838298,373,373,373,373,1
|
|
20230824,133600,58837925,376,375,376,375,3250
|
|
20230824,133500,57617320,373,373,373,373,0
|
|
20230824,133400,57617320,373,373,373,373,1
|
|
20230824,133300,57616947,375,375,375,375,0
|
|
20230824,133200,57616947,375,374,375,374,26809
|
|
20230824,133100,47563581,373,374,374,373,2
|
|
20230824,133000,47562834,376,376,376,376,0
|
|
20230824,132900,47562834,376,376,376,376,0
|
|
20230824,132800,47562834,376,376,376,376,0
|
|
20230824,132700,47562834,376,376,376,376,0
|
|
20230824,132600,47562834,376,375,376,375,2000
|
|
20230824,132500,46812118,374,374,374,374,0
|
|
20230824,132400,46812118,374,374,374,374,0
|
|
20230824,132300,46812118,374,374,374,374,98
|
|
20230824,132200,46775466,374,374,374,374,0
|
|
20230824,132100,46775466,374,374,374,374,0
|
|
20230824,132000,46775466,374,374,374,374,100
|
|
20230824,131900,46738066,374,374,374,374,0
|
|
20230824,131800,46738066,374,374,374,374,0
|
|
20230824,131700,46738066,374,374,374,374,0
|
|
20230824,131600,46738066,374,374,374,374,0
|
|
20230824,131500,46738066,374,374,374,374,1
|
|
20230824,131400,46737692,374,374,374,374,0
|
|
20230824,131300,46737692,374,374,374,374,0
|
|
20230824,131200,46737692,374,374,374,374,53
|
|
20230824,131100,46717870,374,374,374,374,0
|
|
20230824,131000,46717870,374,374,374,374,8
|
|
20230824,130900,46714878,375,375,375,375,0
|
|
20230824,130800,46714878,375,375,375,375,0
|
|
20230824,130700,46714878,375,375,375,375,13
|
|
20230824,130600,46710003,375,375,375,375,0
|
|
20230824,130500,46710003,375,375,375,375,11
|
|
20230824,130400,46705878,375,375,375,375,0
|
|
20230824,130300,46705878,375,375,375,375,0
|
|
20230824,130200,46705878,375,375,375,375,0
|
|
20230824,130100,46705878,375,375,375,375,0
|
|
20230824,130000,46705878,375,374,375,373,13
|
|
20230824,125900,46701026,373,373,373,373,2
|
|
20230824,125800,46700280,374,374,374,374,33
|
|
20230824,125700,46687938,375,375,375,375,0
|
|
20230824,125600,46687938,375,375,375,375,0
|
|
20230824,125500,46687938,375,375,375,375,0
|
|
20230824,125400,46687938,375,375,375,375,0
|
|
20230824,125300,46687938,375,375,375,375,165
|
|
20230824,125200,46626063,375,375,375,375,10
|
|
20230824,125100,46622313,375,375,375,375,0
|
|
20230824,125000,46622313,375,375,375,375,2
|
|
20230824,124900,46621563,374,374,374,374,0
|
|
20230824,124800,46621563,374,374,374,374,0
|
|
20230824,124700,46621563,374,373,374,373,2
|
|
20230824,124600,46620816,373,374,374,373,9
|
|
20230824,124500,46617456,375,375,375,375,1
|
|
20230824,124400,46617081,375,375,375,375,2
|
|
20230824,124300,46616331,373,373,373,373,10
|
|
20230824,124200,46612601,372,372,372,372,2220
|
|
20230824,124100,45786761,373,373,373,373,3
|
|
20230824,124000,45785642,373,373,373,373,1
|
|
20230824,123900,45785269,372,372,372,372,1
|
|
20230824,123800,45784897,373,373,373,373,10
|
|
20230824,123700,45781167,372,372,372,372,1
|
|
20230824,123600,45780795,372,372,372,372,1
|
|
20230824,123500,45780423,373,373,373,373,19
|
|
20230824,123400,45773336,375,375,375,375,0
|
|
20230824,123300,45773336,375,375,375,375,10
|
|
20230824,123200,45769586,375,375,375,375,0
|
|
20230824,123100,45769586,375,375,375,375,0
|
|
20230824,123000,45769586,375,375,375,375,0
|
|
20230824,122900,45769586,375,375,375,375,2
|
|
20230824,122800,45768836,375,375,375,375,0
|
|
20230824,122700,45768836,375,375,375,375,0
|
|
20230824,122600,45768836,375,375,375,375,1
|
|
20230824,122500,45768461,372,372,372,372,0
|
|
20230824,122400,45768461,372,374,374,372,30
|
|
20230824,122300,45757274,375,375,375,375,0
|
|
20230824,122200,45757274,375,375,375,375,0
|
|
20230824,122100,45757274,375,375,375,375,0
|
|
20230824,122000,45757274,375,375,375,375,1
|
|
20230824,121900,45756899,375,375,375,375,0
|
|
20230824,121800,45756899,375,375,375,375,0
|
|
20230824,121700,45756899,375,375,375,375,0
|
|
20230824,121600,45756899,375,375,375,375,1
|
|
20230824,121500,45756524,375,375,375,375,1
|
|
20230824,121400,45756149,374,374,374,374,503
|
|
20230824,121300,45568027,373,373,373,373,2999
|
|
20230824,121200,44449400,373,373,374,373,7001
|
|
20230824,121100,41838026,375,375,375,375,0
|
|
20230824,121000,41838026,375,375,375,375,0
|
|
20230824,120900,41838026,375,375,375,375,0
|
|
20230824,120800,41838026,375,375,375,375,0
|
|
20230824,120700,41838026,375,375,375,375,0
|
|
20230824,120600,41838026,375,375,375,375,0
|
|
20230824,120500,41838026,375,375,375,375,1
|
|
20230824,120400,41837651,375,373,375,373,4
|
|
20230824,120300,41836157,376,376,376,376,0
|
|
20230824,120200,41836157,376,376,376,376,0
|
|
20230824,120100,41836157,376,376,376,376,1
|
|
20230824,120000,41835781,373,373,373,373,0
|
|
20230824,115900,41835781,373,373,373,373,1
|
|
20230824,115800,41835408,376,376,376,376,1
|
|
20230824,115700,41835032,376,376,376,376,1
|
|
20230824,115600,41834656,376,376,376,376,0
|
|
20230824,115500,41834656,376,376,376,376,0
|
|
20230824,115400,41834656,376,376,376,376,0
|
|
20230824,115300,41834656,376,376,376,376,1
|
|
20230824,115200,41834280,375,375,375,375,0
|
|
20230824,115100,41834280,375,375,375,375,0
|
|
20230824,115000,41834280,375,375,375,375,0
|
|
20230824,114900,41834280,375,375,375,375,3
|
|
20230824,114800,41833155,375,375,375,375,5000
|
|
20230824,114700,39958155,375,375,375,375,0
|
|
20230824,114600,39958155,375,375,375,375,0
|
|
20230824,114500,39958155,375,375,375,375,0
|
|
20230824,114400,39958155,375,375,375,375,0
|
|
20230824,114300,39958155,375,375,375,375,0
|
|
20230824,114200,39958155,375,375,375,375,1
|
|
20230824,114100,39957780,374,374,374,374,1
|
|
20230824,114000,39957406,375,375,375,375,0
|
|
20230824,113900,39957406,375,375,375,375,0
|
|
20230824,113800,39957406,375,375,375,375,0
|
|
20230824,113700,39957406,375,375,375,375,0
|
|
20230824,113600,39957406,375,375,375,375,0
|
|
20230824,113500,39957406,375,374,375,374,6
|
|
20230824,113400,39955161,374,374,374,374,0
|
|
20230824,113300,39955161,374,374,374,374,0
|
|
20230824,113200,39955161,374,374,374,374,0
|
|
20230824,113100,39955161,374,374,374,374,0
|
|
20230824,113000,39955161,374,374,374,374,0
|
|
20230824,112900,39955161,374,374,374,374,0
|
|
20230824,112800,39955161,374,374,374,374,5
|
|
20230824,112700,39953291,375,375,375,375,1
|
|
20230824,112600,39952916,375,375,375,375,0
|
|
20230824,112500,39952916,375,375,375,375,0
|
|
20230824,112400,39952916,375,375,375,375,0
|
|
20230824,112300,39952916,375,375,375,375,0
|
|
20230824,112200,39952916,375,375,375,375,0
|
|
20230824,112100,39952916,375,375,375,375,0
|
|
20230824,112000,39952916,375,375,375,375,0
|
|
20230824,111900,39952916,375,375,375,375,0
|
|
20230824,111800,39952916,375,375,375,375,10000
|
|
20230824,111700,36202916,374,374,374,374,0
|
|
20230824,111600,36202916,374,374,374,374,10
|
|
20230824,111500,36199176,374,374,374,374,1
|
|
20230824,111400,36198802,375,375,375,375,0
|
|
20230824,111300,36198802,375,375,375,375,0
|
|
20230824,111200,36198802,375,375,375,375,0
|
|
20230824,111100,36198802,375,375,375,375,52
|
|
20230824,111000,36179302,375,375,375,375,0
|
|
20230824,110900,36179302,375,375,375,375,1000
|
|
20230824,110800,35804302,375,375,375,375,1
|
|
20230824,110700,35803927,374,374,374,374,0
|
|
20230824,110600,35803927,374,374,374,374,0
|
|
20230824,110500,35803927,374,374,374,374,0
|
|
20230824,110400,35803927,374,375,375,374,20
|
|
20230824,110300,35796445,374,374,374,374,8
|
|
20230824,110200,35793453,375,375,375,375,0
|
|
20230824,110100,35793453,375,375,375,375,4
|
|
20230824,110000,35791953,375,375,375,375,0
|
|
20230824,105900,35791953,375,374,375,374,9595
|
|
20230824,105800,32198730,374,374,374,374,0
|
|
20230824,105700,32198730,374,374,374,374,1
|
|
20230824,105600,32198356,373,373,373,373,400
|
|
20230824,105500,32049156,373,373,373,373,9
|
|
20230824,105400,32045799,373,373,373,373,1001
|
|
20230824,105300,31672426,372,372,372,372,309
|
|
20230824,105200,31557478,372,372,372,372,6000
|
|
20230824,105100,29325478,372,372,372,372,0
|
|
20230824,105000,29325478,372,372,372,372,1
|
|
20230824,104900,29325106,371,371,371,371,0
|
|
20230824,104800,29325106,371,371,371,371,0
|
|
20230824,104700,29325106,371,371,371,371,0
|
|
20230824,104600,29325106,371,371,371,371,0
|
|
20230824,104500,29325106,371,371,371,371,0
|
|
20230824,104400,29325106,371,371,371,371,0
|
|
20230824,104300,29325106,371,371,371,371,0
|
|
20230824,104200,29325106,371,371,371,371,0
|
|
20230824,104100,29325106,371,371,371,371,1500
|
|
20230824,104000,28768606,372,372,372,372,0
|
|
20230824,103900,28768606,372,372,372,372,1000
|
|
20230824,103800,28396606,372,372,372,372,0
|
|
20230824,103700,28396606,372,372,372,372,101
|
|
20230824,103600,28359034,372,372,372,372,3121
|
|
20230824,103500,27198022,373,373,373,373,0
|
|
20230824,103400,27198022,373,373,373,373,176
|
|
20230824,103300,27132374,373,373,373,373,0
|
|
20230824,103200,27132374,373,373,373,373,0
|
|
20230824,103100,27132374,373,373,373,373,0
|
|
20230824,103000,27132374,373,373,373,373,0
|
|
20230824,102900,27132374,373,373,373,373,0
|
|
20230824,102800,27132374,373,373,373,373,0
|
|
20230824,102700,27132374,373,373,373,373,0
|
|
20230824,102600,27132374,373,373,373,373,2
|
|
20230824,102500,27131628,372,373,373,372,9001
|
|
20230824,102400,23774256,372,372,372,372,0
|
|
20230824,102300,23774256,372,372,372,372,0
|
|
20230824,102200,23774256,372,372,372,372,1
|
|
20230824,102100,23773884,372,372,372,372,7
|
|
20230824,102000,23771280,371,373,373,371,3
|
|
20230824,101900,23770163,373,372,373,372,2001
|
|
20230824,101800,23025790,372,372,372,372,8305
|
|
20230824,101700,19936330,373,373,373,373,0
|
|
20230824,101600,19936330,373,373,373,373,0
|
|
20230824,101500,19936330,373,373,373,373,0
|
|
20230824,101400,19936330,373,372,373,372,3706
|
|
20230824,101300,18557697,371,371,371,371,5030
|
|
20230824,101200,16691567,372,372,372,372,7
|
|
20230824,101100,16688963,372,372,372,372,1
|
|
20230824,101000,16688591,371,371,371,371,0
|
|
20230824,100900,16688591,371,371,371,371,10000
|
|
20230824,100800,12978591,372,372,372,372,0
|
|
20230824,100700,12978591,372,372,372,372,0
|
|
20230824,100600,12978591,372,372,372,372,0
|
|
20230824,100500,12978591,372,372,372,372,0
|
|
20230824,100400,12978591,372,372,372,372,156
|
|
20230824,100300,12920559,372,372,372,372,300
|
|
20230824,100200,12808959,371,372,372,371,28
|
|
20230824,100100,12798544,372,372,372,372,79
|
|
20230824,100000,12769156,372,372,372,372,73
|
|
20230824,095900,12742000,372,373,373,372,2183
|
|
20230824,095800,11929777,373,373,373,373,0
|
|
20230824,095700,11929777,373,373,373,373,0
|
|
20230824,095600,11929777,373,373,373,373,0
|
|
20230824,095500,11929777,373,373,373,373,0
|
|
20230824,095400,11929777,373,373,373,373,0
|
|
20230824,095300,11929777,373,373,373,373,20
|
|
20230824,095200,11922317,373,373,373,373,0
|
|
20230824,095100,11922317,373,372,373,372,2
|
|
20230824,095000,11921572,373,373,373,373,0
|
|
20230824,094900,11921572,373,372,373,372,796
|
|
20230824,094800,11625459,372,372,372,372,0
|
|
20230824,094700,11625459,372,371,372,371,9
|
|
20230824,094600,11622112,371,371,371,371,8951
|
|
20230824,094500,8301291,372,372,372,372,157
|
|
20230824,094400,8242887,373,372,373,372,4
|
|
20230824,094300,8241398,372,372,372,372,1
|
|
20230824,094200,8241026,373,373,373,373,16
|
|
20230824,094100,8235058,373,373,373,373,0
|
|
20230824,094000,8235058,373,373,373,373,0
|
|
20230824,093900,8235058,373,373,373,373,3
|
|
20230824,093800,8233939,373,373,373,373,0
|
|
20230824,093700,8233939,373,373,373,373,10
|
|
20230824,093600,8230209,373,373,373,373,0
|
|
20230824,093500,8230209,373,373,373,372,5
|
|
20230824,093400,8228345,373,373,373,373,0
|
|
20230824,093300,8228345,373,373,373,373,0
|
|
20230824,093200,8228345,373,373,373,373,0
|
|
20230824,093100,8228345,373,373,373,373,2
|
|
20230824,093000,8227599,373,373,373,373,9
|
|
20230824,092900,8224242,372,372,372,372,1
|
|
20230824,092800,8223870,373,373,373,373,2
|
|
20230824,092700,8223124,373,373,373,372,6011
|
|
20230824,092600,5986022,373,373,373,373,2
|
|
20230824,092500,5985276,373,372,373,372,5005
|
|
20230824,092400,4118416,372,373,373,371,26
|
|
20230824,092300,4108761,373,372,373,372,600
|
|
20230824,092200,3884965,371,371,371,371,1
|
|
20230824,092100,3884594,372,372,372,372,0
|
|
20230824,092000,3884594,372,372,372,372,1
|
|
20230824,091900,3884222,371,371,371,371,10164
|
|
20230824,091800,113378,371,371,371,371,0
|
|
20230824,091700,113378,371,371,371,371,1
|
|
20230824,091600,113007,372,372,372,372,11
|
|
20230824,091500,108915,373,373,373,373,0
|
|
20230824,091400,108915,373,373,373,373,0
|
|
20230824,091300,108915,373,373,374,373,186
|
|
20230824,091200,39536,373,373,373,373,14
|
|
20230824,091100,34314,372,372,372,372,5
|
|
20230824,091000,32454,371,371,371,371,3
|
|
20230824,090900,31341,371,371,371,371,1
|
|
20230824,090800,30970,374,374,374,374,11
|
|
20230824,090700,26856,374,374,374,374,6
|
|
20230824,090600,24612,374,373,374,373,56
|
|
20230824,090500,3721,371,371,371,371,3
|
|
20230824,090400,2608,373,373,373,373,0
|
|
20230824,090300,2608,373,374,374,373,4
|
|
20230824,090200,1113,371,371,371,371,0
|
|
20230824,090100,1113,371,371,371,371,0
|
|
20230824,090000,1113,371,371,371,371,3
|