598 lines
25 KiB
CSV
598 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,185500,74772670,372,372,372,372,7118
|
|
20230825,185400,74772670,372,372,372,372,0
|
|
20230825,185300,74772670,372,372,372,372,0
|
|
20230825,185200,74772670,372,372,372,372,0
|
|
20230825,185100,74772670,372,372,372,372,0
|
|
20230825,185000,74772670,372,372,372,372,0
|
|
20230825,184900,74772670,372,372,372,372,0
|
|
20230825,184800,74772670,372,372,372,372,0
|
|
20230825,184700,74772670,372,372,372,372,0
|
|
20230825,184600,74772670,372,372,372,372,0
|
|
20230825,184500,74772670,372,372,372,372,0
|
|
20230825,184400,74772670,372,372,372,372,0
|
|
20230825,184300,74772670,372,372,372,372,0
|
|
20230825,184200,74772670,372,372,372,372,0
|
|
20230825,184100,74772670,372,372,372,372,0
|
|
20230825,184000,74772670,372,372,372,372,0
|
|
20230825,183900,74772670,372,372,372,372,0
|
|
20230825,183800,74772670,372,372,372,372,0
|
|
20230825,183700,74772670,372,372,372,372,0
|
|
20230825,183600,74772670,372,372,372,372,0
|
|
20230825,183500,74772670,372,372,372,372,0
|
|
20230825,183400,74772670,372,372,372,372,0
|
|
20230825,183300,74772670,372,372,372,372,0
|
|
20230825,183200,74772670,372,372,372,372,0
|
|
20230825,183100,74772670,372,372,372,372,0
|
|
20230825,183000,74772670,372,372,372,372,0
|
|
20230825,182900,74772670,372,372,372,372,0
|
|
20230825,182800,74772670,372,372,372,372,0
|
|
20230825,182700,74772670,372,372,372,372,0
|
|
20230825,182600,74772670,372,372,372,372,0
|
|
20230825,182500,74772670,372,372,372,372,7118
|
|
20230825,182400,74772670,372,372,372,372,0
|
|
20230825,182300,74772670,372,372,372,372,0
|
|
20230825,182200,74772670,372,372,372,372,0
|
|
20230825,182100,74772670,372,372,372,372,0
|
|
20230825,182000,74772670,372,372,372,372,0
|
|
20230825,181900,74772670,372,372,372,372,0
|
|
20230825,181800,74772670,372,372,372,372,0
|
|
20230825,181700,74772670,372,372,372,372,0
|
|
20230825,181600,74772670,372,372,372,372,0
|
|
20230825,181500,74772670,372,372,372,372,0
|
|
20230825,181400,74772670,372,372,372,372,0
|
|
20230825,181300,74772670,372,372,372,372,0
|
|
20230825,181200,74772670,372,372,372,372,0
|
|
20230825,181100,74772670,372,372,372,372,0
|
|
20230825,181000,74772670,372,372,372,372,0
|
|
20230825,180900,74772670,372,372,372,372,0
|
|
20230825,180800,74772670,372,372,372,372,0
|
|
20230825,180700,74772670,372,372,372,372,0
|
|
20230825,180600,74772670,372,372,372,372,0
|
|
20230825,180500,74772670,372,372,372,372,0
|
|
20230825,180400,74772670,372,372,372,372,0
|
|
20230825,180300,74772670,372,372,372,372,0
|
|
20230825,180200,74772670,372,372,372,372,0
|
|
20230825,180100,74772670,372,372,372,372,0
|
|
20230825,180000,74772670,372,372,372,372,0
|
|
20230825,175900,74772670,372,372,372,372,0
|
|
20230825,175800,74772670,372,372,372,372,0
|
|
20230825,175700,74772670,372,372,372,372,0
|
|
20230825,175600,74772670,372,372,372,372,0
|
|
20230825,175500,74772670,372,372,372,372,7118
|
|
20230825,175400,74772670,372,372,372,372,0
|
|
20230825,175300,74772670,372,372,372,372,0
|
|
20230825,175200,74772670,372,372,372,372,0
|
|
20230825,175100,74772670,372,372,372,372,0
|
|
20230825,175000,74772670,372,372,372,372,0
|
|
20230825,174900,74772670,372,372,372,372,0
|
|
20230825,174800,74772670,372,372,372,372,0
|
|
20230825,174700,74772670,372,372,372,372,0
|
|
20230825,174600,74772670,372,372,372,372,0
|
|
20230825,174500,74772670,372,372,372,372,0
|
|
20230825,174400,74772670,372,372,372,372,0
|
|
20230825,174300,74772670,372,372,372,372,0
|
|
20230825,174200,74772670,372,372,372,372,0
|
|
20230825,174100,74772670,372,372,372,372,0
|
|
20230825,174000,74772670,372,372,372,372,0
|
|
20230825,173900,74772670,372,372,372,372,0
|
|
20230825,173800,74772670,372,372,372,372,0
|
|
20230825,173700,74772670,372,372,372,372,0
|
|
20230825,173600,74772670,372,372,372,372,0
|
|
20230825,173500,74772670,372,372,372,372,0
|
|
20230825,173400,74772670,372,372,372,372,0
|
|
20230825,173300,74772670,372,372,372,372,0
|
|
20230825,173200,74772670,372,372,372,372,0
|
|
20230825,173100,74772670,372,372,372,372,0
|
|
20230825,173000,74772670,372,372,372,372,0
|
|
20230825,172900,74772670,372,372,372,372,0
|
|
20230825,172800,74772670,372,372,372,372,0
|
|
20230825,172700,74772670,372,372,372,372,0
|
|
20230825,172600,74772670,372,372,372,372,0
|
|
20230825,172500,74772670,372,372,372,372,7118
|
|
20230825,172400,74772670,372,372,372,372,0
|
|
20230825,172300,74772670,372,372,372,372,0
|
|
20230825,172200,74772670,372,372,372,372,0
|
|
20230825,172100,74772670,372,372,372,372,0
|
|
20230825,172000,74772670,372,372,372,372,0
|
|
20230825,171900,74772670,372,372,372,372,0
|
|
20230825,171800,74772670,372,372,372,372,0
|
|
20230825,171700,74772670,372,372,372,372,0
|
|
20230825,171600,74772670,372,372,372,372,0
|
|
20230825,171500,74772670,372,372,372,372,0
|
|
20230825,171400,74772670,372,372,372,372,0
|
|
20230825,171300,74772670,372,372,372,372,0
|
|
20230825,171200,74772670,372,372,372,372,0
|
|
20230825,171100,74772670,372,372,372,372,0
|
|
20230825,171000,74772670,372,372,372,372,0
|
|
20230825,170900,74772670,372,372,372,372,0
|
|
20230825,170800,74772670,372,372,372,372,0
|
|
20230825,170700,74772670,372,372,372,372,0
|
|
20230825,170600,74772670,372,372,372,372,0
|
|
20230825,170500,74772670,372,372,372,372,0
|
|
20230825,170400,74772670,372,372,372,372,0
|
|
20230825,170300,74772670,372,372,372,372,0
|
|
20230825,170200,74772670,372,372,372,372,0
|
|
20230825,170100,74772670,372,372,372,372,0
|
|
20230825,170000,74772670,372,372,372,372,0
|
|
20230825,165900,74772670,372,372,372,372,0
|
|
20230825,165800,74772670,372,372,372,372,0
|
|
20230825,165700,74772670,372,372,372,372,0
|
|
20230825,165600,74772670,372,372,372,372,0
|
|
20230825,165500,74772670,372,372,372,372,7118
|
|
20230825,165400,74772670,372,372,372,372,0
|
|
20230825,165300,74772670,372,372,372,372,0
|
|
20230825,165200,74772670,372,372,372,372,0
|
|
20230825,165100,74772670,372,372,372,372,0
|
|
20230825,165000,74772670,372,372,372,372,0
|
|
20230825,164900,74772670,372,372,372,372,0
|
|
20230825,164800,74772670,372,372,372,372,0
|
|
20230825,164700,74772670,372,372,372,372,0
|
|
20230825,164600,74772670,372,372,372,372,0
|
|
20230825,164500,74772670,372,372,372,372,0
|
|
20230825,164400,74772670,372,372,372,372,0
|
|
20230825,164300,74772670,372,372,372,372,0
|
|
20230825,164200,74772670,372,372,372,372,0
|
|
20230825,164100,74772670,372,372,372,372,0
|
|
20230825,164000,74772670,372,372,372,372,0
|
|
20230825,163900,74772670,372,372,372,372,0
|
|
20230825,163800,74772670,372,372,372,372,0
|
|
20230825,163700,74772670,372,372,372,372,0
|
|
20230825,163600,74772670,372,372,372,372,0
|
|
20230825,163500,74772670,372,372,372,372,0
|
|
20230825,163400,74772670,372,372,372,372,0
|
|
20230825,163300,74772670,372,372,372,372,0
|
|
20230825,163200,74772670,372,372,372,372,0
|
|
20230825,163100,74772670,372,372,372,372,0
|
|
20230825,163000,74772670,372,372,372,372,0
|
|
20230825,162900,74772670,372,372,372,372,0
|
|
20230825,162800,74772670,372,372,372,372,0
|
|
20230825,162700,74772670,372,372,372,372,0
|
|
20230825,162600,74772670,372,372,372,372,0
|
|
20230825,162500,74772670,372,372,372,372,7118
|
|
20230825,162400,74772670,372,372,372,372,0
|
|
20230825,162300,74772670,372,372,372,372,0
|
|
20230825,162200,74772670,372,372,372,372,0
|
|
20230825,162100,74772670,372,372,372,372,0
|
|
20230825,162000,74772670,372,372,372,372,0
|
|
20230825,161900,74772670,372,372,372,372,0
|
|
20230825,161800,74772670,372,372,372,372,0
|
|
20230825,161700,74772670,372,372,372,372,0
|
|
20230825,161600,74772670,372,372,372,372,0
|
|
20230825,161500,74772670,372,372,372,372,0
|
|
20230825,161400,74772670,372,372,372,372,0
|
|
20230825,161300,74772670,372,372,372,372,0
|
|
20230825,161200,74772670,372,372,372,372,0
|
|
20230825,161100,74772670,372,372,372,372,0
|
|
20230825,161000,74772670,372,372,372,372,0
|
|
20230825,160900,74772670,372,372,372,372,0
|
|
20230825,160800,74772670,372,372,372,372,0
|
|
20230825,160700,74772670,372,372,372,372,0
|
|
20230825,160600,74772670,372,372,372,372,0
|
|
20230825,160500,74772670,372,372,372,372,0
|
|
20230825,160400,74772670,372,372,372,372,0
|
|
20230825,160300,74772670,372,372,372,372,0
|
|
20230825,160200,74772670,372,372,372,372,0
|
|
20230825,160100,74772670,372,372,372,372,0
|
|
20230825,160000,74772670,372,372,372,372,0
|
|
20230825,155900,74772670,372,372,372,372,0
|
|
20230825,155800,74772670,372,372,372,372,0
|
|
20230825,155700,74772670,372,372,372,372,0
|
|
20230825,155600,74772670,372,372,372,372,0
|
|
20230825,155500,74772670,372,372,372,372,7118
|
|
20230825,155400,74772670,372,372,372,372,0
|
|
20230825,155300,74772670,372,372,372,372,0
|
|
20230825,155200,74772670,372,372,372,372,0
|
|
20230825,155100,74772670,372,372,372,372,0
|
|
20230825,155000,74772670,372,372,372,372,0
|
|
20230825,154900,74772670,372,372,372,372,0
|
|
20230825,154800,74772670,372,372,372,372,0
|
|
20230825,154700,74772670,372,372,372,372,0
|
|
20230825,154600,74772670,372,372,372,372,0
|
|
20230825,154500,74772670,372,372,372,372,0
|
|
20230825,154400,74772670,372,372,372,372,0
|
|
20230825,154300,74772670,372,372,372,372,0
|
|
20230825,154200,74772670,372,372,372,372,0
|
|
20230825,154100,74772670,372,372,372,372,0
|
|
20230825,154000,74772670,372,372,372,372,0
|
|
20230825,153900,74772670,372,372,372,372,0
|
|
20230825,153800,74772670,372,372,372,372,0
|
|
20230825,153700,74772670,372,372,372,372,0
|
|
20230825,153600,74772670,372,372,372,372,0
|
|
20230825,153500,74772670,372,372,372,372,0
|
|
20230825,153400,74772670,372,372,372,372,0
|
|
20230825,153300,74772670,372,372,372,372,0
|
|
20230825,153200,74772670,372,372,372,372,0
|
|
20230825,153100,74772670,372,372,372,372,0
|
|
20230825,153000,74772670,372,372,372,372,7118
|
|
20230825,152900,72124774,373,373,373,373,0
|
|
20230825,152800,72124774,373,373,373,373,0
|
|
20230825,152700,72124774,373,373,373,373,0
|
|
20230825,152600,72124774,373,373,373,373,0
|
|
20230825,152500,72124774,373,373,373,373,0
|
|
20230825,152400,72124774,373,373,373,373,0
|
|
20230825,152300,72124774,373,373,373,373,0
|
|
20230825,152200,72124774,373,373,373,373,0
|
|
20230825,152100,72124774,373,373,373,373,0
|
|
20230825,152000,72124774,373,373,373,373,0
|
|
20230825,151900,72124774,373,373,373,373,14
|
|
20230825,151800,72119552,372,373,373,372,3149
|
|
20230825,151700,70945125,372,372,373,372,8200
|
|
20230825,151600,67894724,373,373,373,373,16
|
|
20230825,151500,67888756,374,374,374,374,11
|
|
20230825,151400,67884642,374,375,375,374,10
|
|
20230825,151300,67880901,375,373,375,373,6
|
|
20230825,151200,67878654,374,373,374,373,12099
|
|
20230825,151100,63355771,373,373,373,373,2
|
|
20230825,151000,63355025,372,372,372,372,0
|
|
20230825,150900,63355025,372,372,372,372,1
|
|
20230825,150800,63354653,373,373,373,373,0
|
|
20230825,150700,63354653,373,373,373,373,0
|
|
20230825,150600,63354653,373,373,373,373,0
|
|
20230825,150500,63354653,373,373,373,373,0
|
|
20230825,150400,63354653,373,373,373,373,0
|
|
20230825,150300,63354653,373,372,373,372,10500
|
|
20230825,150200,59441003,372,372,372,372,0
|
|
20230825,150100,59441003,372,372,372,372,0
|
|
20230825,150000,59441003,372,372,372,372,0
|
|
20230825,145900,59441003,372,372,372,372,4
|
|
20230825,145800,59439515,372,372,372,372,0
|
|
20230825,145700,59439515,372,372,372,372,1
|
|
20230825,145600,59439143,371,371,371,371,0
|
|
20230825,145500,59439143,371,371,371,371,4510
|
|
20230825,145400,57765933,371,371,371,371,0
|
|
20230825,145300,57765933,371,371,371,371,0
|
|
20230825,145200,57765933,371,371,371,371,0
|
|
20230825,145100,57765933,371,371,371,371,0
|
|
20230825,145000,57765933,371,371,371,371,5
|
|
20230825,144900,57764078,370,370,370,370,0
|
|
20230825,144800,57764078,370,370,370,370,0
|
|
20230825,144700,57764078,370,371,371,370,1248
|
|
20230825,144600,57302316,371,371,371,371,1609
|
|
20230825,144500,56705377,372,372,372,372,0
|
|
20230825,144400,56705377,372,372,372,372,0
|
|
20230825,144300,56705377,372,372,372,372,1
|
|
20230825,144200,56705005,371,371,371,371,697
|
|
20230825,144100,56446418,371,371,371,371,0
|
|
20230825,144000,56446418,371,371,371,371,0
|
|
20230825,143900,56446418,371,371,371,371,0
|
|
20230825,143800,56446418,371,371,371,371,0
|
|
20230825,143700,56446418,371,371,371,371,0
|
|
20230825,143600,56446418,371,371,371,371,0
|
|
20230825,143500,56446418,371,371,371,371,500
|
|
20230825,143400,56260918,371,371,371,371,0
|
|
20230825,143300,56260918,371,371,371,371,4
|
|
20230825,143200,56259434,371,371,371,371,5
|
|
20230825,143100,56257579,371,371,371,371,0
|
|
20230825,143000,56257579,371,371,371,371,0
|
|
20230825,142900,56257579,371,371,371,371,2
|
|
20230825,142800,56256837,370,370,370,370,0
|
|
20230825,142700,56256837,370,370,370,370,4054
|
|
20230825,142600,54756857,370,370,370,370,0
|
|
20230825,142500,54756857,370,370,370,370,0
|
|
20230825,142400,54756857,370,371,371,370,7
|
|
20230825,142300,54754261,372,372,372,372,2
|
|
20230825,142200,54753517,372,372,372,372,0
|
|
20230825,142100,54753517,372,372,372,372,0
|
|
20230825,142000,54753517,372,372,372,372,0
|
|
20230825,141900,54753517,372,372,372,372,0
|
|
20230825,141800,54753517,372,372,372,372,10
|
|
20230825,141700,54749797,371,371,371,371,47
|
|
20230825,141600,54732360,372,372,372,372,0
|
|
20230825,141500,54732360,372,372,372,372,0
|
|
20230825,141400,54732360,372,372,372,372,0
|
|
20230825,141300,54732360,372,372,372,372,0
|
|
20230825,141200,54732360,372,372,372,372,50
|
|
20230825,141100,54713760,370,370,370,370,0
|
|
20230825,141000,54713760,370,370,370,370,0
|
|
20230825,140900,54713760,370,371,371,370,100
|
|
20230825,140800,54676710,372,372,372,372,0
|
|
20230825,140700,54676710,372,372,372,372,50
|
|
20230825,140600,54658110,371,371,371,371,421
|
|
20230825,140500,54501919,372,372,372,372,50
|
|
20230825,140400,54483319,372,372,372,372,50
|
|
20230825,140300,54464719,370,370,370,370,0
|
|
20230825,140200,54464719,370,370,370,370,0
|
|
20230825,140100,54464719,370,371,371,370,124
|
|
20230825,140000,54418726,373,373,373,373,0
|
|
20230825,135900,54418726,373,373,373,373,1
|
|
20230825,135800,54418353,373,373,373,373,0
|
|
20230825,135700,54418353,373,373,373,373,0
|
|
20230825,135600,54418353,373,373,373,373,0
|
|
20230825,135500,54418353,373,373,373,373,0
|
|
20230825,135400,54418353,373,373,373,373,0
|
|
20230825,135300,54418353,373,373,373,373,0
|
|
20230825,135200,54418353,373,373,373,373,0
|
|
20230825,135100,54418353,373,373,373,373,0
|
|
20230825,135000,54418353,373,373,373,373,0
|
|
20230825,134900,54418353,373,373,373,373,0
|
|
20230825,134800,54418353,373,373,373,373,120
|
|
20230825,134700,54373593,373,373,373,373,1
|
|
20230825,134600,54373220,373,373,373,373,2
|
|
20230825,134500,54372474,373,373,373,373,3
|
|
20230825,134400,54371355,370,370,370,370,0
|
|
20230825,134300,54371355,370,370,370,370,0
|
|
20230825,134200,54371355,370,370,370,370,0
|
|
20230825,134100,54371355,370,370,370,370,0
|
|
20230825,134000,54371355,370,370,370,370,0
|
|
20230825,133900,54371355,370,370,370,370,0
|
|
20230825,133800,54371355,370,370,370,370,0
|
|
20230825,133700,54371355,370,370,370,370,0
|
|
20230825,133600,54371355,370,370,370,370,0
|
|
20230825,133500,54371355,370,370,370,370,0
|
|
20230825,133400,54371355,370,370,370,370,0
|
|
20230825,133300,54371355,370,370,370,370,0
|
|
20230825,133200,54371355,370,371,371,370,1400
|
|
20230825,133100,53853212,373,373,373,373,0
|
|
20230825,133000,53853212,373,373,373,373,0
|
|
20230825,132900,53853212,373,373,373,373,0
|
|
20230825,132800,53853212,373,373,373,373,0
|
|
20230825,132700,53853212,373,373,373,373,0
|
|
20230825,132600,53853212,373,373,373,373,0
|
|
20230825,132500,53853212,373,371,373,371,3
|
|
20230825,132400,53852097,373,373,373,373,0
|
|
20230825,132300,53852097,373,373,373,373,0
|
|
20230825,132200,53852097,373,373,373,373,0
|
|
20230825,132100,53852097,373,373,373,373,0
|
|
20230825,132000,53852097,373,373,373,373,0
|
|
20230825,131900,53852097,373,373,373,373,3
|
|
20230825,131800,53850978,371,371,371,371,0
|
|
20230825,131700,53850978,371,371,371,371,0
|
|
20230825,131600,53850978,371,371,371,371,1
|
|
20230825,131500,53850607,372,372,372,372,20
|
|
20230825,131400,53843167,372,372,372,372,0
|
|
20230825,131300,53843167,372,372,372,372,0
|
|
20230825,131200,53843167,372,372,372,372,0
|
|
20230825,131100,53843167,372,372,372,372,0
|
|
20230825,131000,53843167,372,372,372,372,30
|
|
20230825,130900,53832007,372,372,372,372,39
|
|
20230825,130800,53817499,373,373,373,373,0
|
|
20230825,130700,53817499,373,371,373,371,2
|
|
20230825,130600,53816755,371,371,371,371,560
|
|
20230825,130500,53608995,373,373,373,373,0
|
|
20230825,130400,53608995,373,373,373,373,0
|
|
20230825,130300,53608995,373,373,373,373,0
|
|
20230825,130200,53608995,373,373,373,373,0
|
|
20230825,130100,53608995,373,373,373,373,0
|
|
20230825,130000,53608995,373,373,373,373,0
|
|
20230825,125900,53608995,373,373,373,373,0
|
|
20230825,125800,53608995,373,373,373,373,0
|
|
20230825,125700,53608995,373,373,373,373,0
|
|
20230825,125600,53608995,373,373,373,373,0
|
|
20230825,125500,53608995,373,373,373,373,0
|
|
20230825,125400,53608995,373,373,373,373,0
|
|
20230825,125300,53608995,373,373,373,373,0
|
|
20230825,125200,53608995,373,373,373,373,0
|
|
20230825,125100,53608995,373,373,373,373,0
|
|
20230825,125000,53608995,373,373,373,373,200
|
|
20230825,124900,53534395,370,370,370,370,1
|
|
20230825,124800,53534025,370,370,370,370,16
|
|
20230825,124700,53528105,373,373,373,373,0
|
|
20230825,124600,53528105,373,373,373,373,0
|
|
20230825,124500,53528105,373,373,373,373,0
|
|
20230825,124400,53528105,373,373,373,373,1
|
|
20230825,124300,53527732,371,371,371,371,0
|
|
20230825,124200,53527732,371,371,371,371,2348
|
|
20230825,124100,52656624,371,371,371,371,0
|
|
20230825,124000,52656624,371,371,371,371,0
|
|
20230825,123900,52656624,371,371,371,371,0
|
|
20230825,123800,52656624,371,371,371,371,0
|
|
20230825,123700,52656624,371,371,371,371,0
|
|
20230825,123600,52656624,371,371,371,371,0
|
|
20230825,123500,52656624,371,371,371,371,1
|
|
20230825,123400,52656253,373,373,373,373,0
|
|
20230825,123300,52656253,373,373,373,373,0
|
|
20230825,123200,52656253,373,373,373,373,1
|
|
20230825,123100,52655880,373,372,373,372,2
|
|
20230825,123000,52655135,373,373,373,373,1
|
|
20230825,122900,52654762,371,371,371,371,2
|
|
20230825,122800,52654020,371,371,371,371,0
|
|
20230825,122700,52654020,371,371,371,371,0
|
|
20230825,122600,52654020,371,371,371,371,0
|
|
20230825,122500,52654020,371,371,371,371,0
|
|
20230825,122400,52654020,371,371,371,371,0
|
|
20230825,122300,52654020,371,371,371,371,0
|
|
20230825,122200,52654020,371,371,371,371,0
|
|
20230825,122100,52654020,371,371,371,371,0
|
|
20230825,122000,52654020,371,371,371,371,1
|
|
20230825,121900,52653649,373,373,373,373,0
|
|
20230825,121800,52653649,373,373,373,373,0
|
|
20230825,121700,52653649,373,373,373,373,0
|
|
20230825,121600,52653649,373,373,373,373,0
|
|
20230825,121500,52653649,373,373,373,373,0
|
|
20230825,121400,52653649,373,373,373,373,1
|
|
20230825,121300,52653276,371,371,371,371,0
|
|
20230825,121200,52653276,371,371,371,371,0
|
|
20230825,121100,52653276,371,371,371,371,0
|
|
20230825,121000,52653276,371,371,371,371,0
|
|
20230825,120900,52653276,371,371,371,371,1004
|
|
20230825,120800,52280792,372,372,372,372,100
|
|
20230825,120700,52243592,373,373,373,373,1
|
|
20230825,120600,52243219,371,371,371,371,0
|
|
20230825,120500,52243219,371,371,371,371,0
|
|
20230825,120400,52243219,371,371,371,371,0
|
|
20230825,120300,52243219,371,371,371,371,0
|
|
20230825,120200,52243219,371,371,371,371,1035
|
|
20230825,120100,51859234,371,371,371,371,500
|
|
20230825,120000,51673734,373,373,373,373,0
|
|
20230825,115900,51673734,373,373,373,373,0
|
|
20230825,115800,51673734,373,373,373,373,0
|
|
20230825,115700,51673734,373,373,373,373,0
|
|
20230825,115600,51673734,373,373,373,373,77
|
|
20230825,115500,51645013,373,373,373,373,0
|
|
20230825,115400,51645013,373,373,373,373,0
|
|
20230825,115300,51645013,373,373,373,373,0
|
|
20230825,115200,51645013,373,373,373,373,1
|
|
20230825,115100,51644640,373,373,373,373,2
|
|
20230825,115000,51643894,373,373,373,373,0
|
|
20230825,114900,51643894,373,373,373,373,0
|
|
20230825,114800,51643894,373,373,373,373,0
|
|
20230825,114700,51643894,373,373,373,373,0
|
|
20230825,114600,51643894,373,373,373,373,0
|
|
20230825,114500,51643894,373,373,373,373,0
|
|
20230825,114400,51643894,373,373,373,373,0
|
|
20230825,114300,51643894,373,373,373,373,0
|
|
20230825,114200,51643894,373,373,373,373,0
|
|
20230825,114100,51643894,373,373,373,373,0
|
|
20230825,114000,51643894,373,373,373,373,0
|
|
20230825,113900,51643894,373,373,373,373,1
|
|
20230825,113800,51643521,371,371,371,371,0
|
|
20230825,113700,51643521,371,371,371,371,0
|
|
20230825,113600,51643521,371,371,371,371,0
|
|
20230825,113500,51643521,371,371,371,371,1
|
|
20230825,113400,51643150,373,373,373,373,0
|
|
20230825,113300,51643150,373,373,373,373,0
|
|
20230825,113200,51643150,373,372,373,372,7001
|
|
20230825,113100,49031778,371,371,371,371,0
|
|
20230825,113000,49031778,371,371,371,371,0
|
|
20230825,112900,49031778,371,371,371,371,0
|
|
20230825,112800,49031778,371,371,371,371,0
|
|
20230825,112700,49031778,371,371,371,371,0
|
|
20230825,112600,49031778,371,371,371,371,0
|
|
20230825,112500,49031778,371,371,371,371,0
|
|
20230825,112400,49031778,371,371,371,371,27
|
|
20230825,112300,49021761,372,372,372,372,0
|
|
20230825,112200,49021761,372,372,372,372,0
|
|
20230825,112100,49021761,372,372,372,372,1
|
|
20230825,112000,49021389,373,373,373,373,0
|
|
20230825,111900,49021389,373,373,373,373,0
|
|
20230825,111800,49021389,373,373,373,373,0
|
|
20230825,111700,49021389,373,373,373,373,0
|
|
20230825,111600,49021389,373,373,373,373,0
|
|
20230825,111500,49021389,373,373,373,373,0
|
|
20230825,111400,49021389,373,373,373,373,0
|
|
20230825,111300,49021389,373,373,373,373,0
|
|
20230825,111200,49021389,373,373,373,373,0
|
|
20230825,111100,49021389,373,373,373,373,0
|
|
20230825,111000,49021389,373,373,373,373,0
|
|
20230825,110900,49021389,373,373,373,373,0
|
|
20230825,110800,49021389,373,373,373,373,1000
|
|
20230825,110700,48648389,372,372,372,372,0
|
|
20230825,110600,48648389,372,372,372,372,0
|
|
20230825,110500,48648389,372,372,373,372,4
|
|
20230825,110400,48646900,372,372,372,372,4
|
|
20230825,110300,48645412,372,372,372,372,0
|
|
20230825,110200,48645412,372,372,373,372,25
|
|
20230825,110100,48636110,371,371,371,371,0
|
|
20230825,110000,48636110,371,372,372,371,1116
|
|
20230825,105900,48222069,372,372,372,372,0
|
|
20230825,105800,48222069,372,372,372,372,0
|
|
20230825,105700,48222069,372,372,372,372,0
|
|
20230825,105600,48222069,372,372,372,372,523
|
|
20230825,105500,48027513,372,372,372,372,504
|
|
20230825,105400,47840025,373,373,373,373,0
|
|
20230825,105300,47840025,373,373,373,373,61
|
|
20230825,105200,47817272,373,372,373,372,6500
|
|
20230825,105100,45393579,370,370,370,370,0
|
|
20230825,105000,45393579,370,370,370,370,0
|
|
20230825,104900,45393579,370,370,370,370,0
|
|
20230825,104800,45393579,370,370,370,370,0
|
|
20230825,104700,45393579,370,370,370,370,26
|
|
20230825,104600,45383959,370,370,370,370,79
|
|
20230825,104500,45354729,369,369,369,369,0
|
|
20230825,104400,45354729,369,371,371,369,17000
|
|
20230825,104300,39066760,372,372,372,372,0
|
|
20230825,104200,39066760,372,372,372,372,0
|
|
20230825,104100,39066760,372,372,372,372,11
|
|
20230825,104000,39062668,372,372,372,372,0
|
|
20230825,103900,39062668,372,372,372,372,503
|
|
20230825,103800,38875552,373,373,373,373,0
|
|
20230825,103700,38875552,373,373,373,373,0
|
|
20230825,103600,38875552,373,373,373,373,100
|
|
20230825,103500,38838252,371,371,371,371,0
|
|
20230825,103400,38838252,371,371,371,371,0
|
|
20230825,103300,38838252,371,371,371,371,0
|
|
20230825,103200,38838252,371,371,371,371,0
|
|
20230825,103100,38838252,371,371,371,371,0
|
|
20230825,103000,38838252,371,371,371,371,0
|
|
20230825,102900,38838252,371,371,371,371,0
|
|
20230825,102800,38838252,371,371,371,371,0
|
|
20230825,102700,38838252,371,371,371,371,0
|
|
20230825,102600,38838252,371,371,371,371,0
|
|
20230825,102500,38838252,371,371,371,371,1
|
|
20230825,102400,38837881,373,373,373,373,0
|
|
20230825,102300,38837881,373,373,373,373,0
|
|
20230825,102200,38837881,373,373,373,373,0
|
|
20230825,102100,38837881,373,373,373,373,0
|
|
20230825,102000,38837881,373,373,373,373,0
|
|
20230825,101900,38837881,373,373,373,373,0
|
|
20230825,101800,38837881,373,373,373,373,0
|
|
20230825,101700,38837881,373,373,373,373,38500
|
|
20230825,101600,24477381,372,372,372,372,0
|
|
20230825,101500,24477381,372,372,372,372,0
|
|
20230825,101400,24477381,372,372,372,372,0
|
|
20230825,101300,24477381,372,372,372,372,0
|
|
20230825,101200,24477381,372,372,372,372,0
|
|
20230825,101100,24477381,372,373,373,372,7
|
|
20230825,101000,24474775,373,373,373,373,0
|
|
20230825,100900,24474775,373,373,373,373,32
|
|
20230825,100800,24462839,372,372,372,372,0
|
|
20230825,100700,24462839,372,372,373,372,23
|
|
20230825,100600,24454282,371,371,371,371,1
|
|
20230825,100500,24453911,372,372,372,372,11
|
|
20230825,100400,24449819,372,372,372,372,0
|
|
20230825,100300,24449819,372,372,372,372,14
|
|
20230825,100200,24444611,372,372,372,372,10
|
|
20230825,100100,24440891,373,373,373,373,2
|
|
20230825,100000,24440145,373,373,373,373,0
|
|
20230825,095900,24440145,373,373,373,373,10
|
|
20230825,095800,24436415,373,373,373,373,101
|
|
20230825,095700,24398742,373,373,373,373,2
|
|
20230825,095600,24397996,373,373,373,373,1
|
|
20230825,095500,24397623,371,371,371,371,0
|
|
20230825,095400,24397623,371,371,371,371,0
|
|
20230825,095300,24397623,371,371,371,371,9
|
|
20230825,095200,24394284,371,371,371,371,16
|
|
20230825,095100,24388348,373,373,373,373,0
|
|
20230825,095000,24388348,373,373,373,373,0
|
|
20230825,094900,24388348,373,373,373,373,0
|
|
20230825,094800,24388348,373,373,373,373,1
|
|
20230825,094700,24387975,371,371,371,371,95
|
|
20230825,094600,24352730,372,372,372,372,0
|
|
20230825,094500,24352730,372,372,372,372,840
|
|
20230825,094400,24040250,373,372,373,372,107
|
|
20230825,094300,24000445,372,372,372,372,1
|
|
20230825,094200,24000073,372,372,372,372,0
|
|
20230825,094100,24000073,372,372,372,372,0
|
|
20230825,094000,24000073,372,372,372,372,7
|
|
20230825,093900,23997469,372,372,372,372,1
|
|
20230825,093800,23997097,373,373,373,373,2
|
|
20230825,093700,23996351,373,373,373,373,11
|
|
20230825,093600,23992248,373,373,373,373,0
|
|
20230825,093500,23992248,373,373,373,373,0
|
|
20230825,093400,23992248,373,372,373,372,216
|
|
20230825,093300,23911890,372,372,372,372,1
|
|
20230825,093200,23911518,369,372,372,369,11542
|
|
20230825,093100,19640815,372,373,373,372,2006
|
|
20230825,093000,18893583,373,373,373,373,2
|
|
20230825,092900,18892837,372,372,372,372,5
|
|
20230825,092800,18890977,370,370,370,370,0
|
|
20230825,092700,18890977,370,371,371,370,14037
|
|
20230825,092600,13696833,371,371,371,371,5963
|
|
20230825,092500,11484560,373,373,373,373,122
|
|
20230825,092400,11439054,373,373,373,373,258
|
|
20230825,092300,11342820,373,373,373,373,0
|
|
20230825,092200,11342820,373,373,373,373,1
|
|
20230825,092100,11342447,371,371,371,371,0
|
|
20230825,092000,11342447,371,372,372,371,577
|
|
20230825,091900,11128345,373,373,373,373,1
|
|
20230825,091800,11127972,373,373,373,373,0
|
|
20230825,091700,11127972,373,373,373,373,0
|
|
20230825,091600,11127972,373,373,373,373,3
|
|
20230825,091500,11126853,373,373,373,373,0
|
|
20230825,091400,11126853,373,373,373,373,0
|
|
20230825,091300,11126853,373,373,373,373,1
|
|
20230825,091200,11126480,372,372,372,372,0
|
|
20230825,091100,11126480,372,372,372,372,0
|
|
20230825,091000,11126480,372,372,372,372,0
|
|
20230825,090900,11126480,372,372,372,372,8
|
|
20230825,090800,11123504,371,372,372,371,8723
|
|
20230825,090700,7887257,372,372,372,372,0
|
|
20230825,090600,7887257,372,372,372,372,0
|
|
20230825,090500,7887257,372,372,372,372,5386
|
|
20230825,090400,5883665,371,371,371,371,3474
|
|
20230825,090300,4594811,371,373,373,371,662
|
|
20230825,090200,4349207,372,372,372,372,1
|
|
20230825,090100,4348835,371,371,372,371,928
|
|
20230825,090000,4004330,371,374,374,371,10760
|