599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,185600,126258472,374,374,374,374,15556
|
|
20230828,185500,126258472,374,374,374,374,0
|
|
20230828,185400,126258472,374,374,374,374,0
|
|
20230828,185300,126258472,374,374,374,374,0
|
|
20230828,185200,126258472,374,374,374,374,0
|
|
20230828,185100,126258472,374,374,374,374,0
|
|
20230828,185000,126258472,374,374,374,374,0
|
|
20230828,184900,126258472,374,374,374,374,0
|
|
20230828,184800,126258472,374,374,374,374,0
|
|
20230828,184700,126258472,374,374,374,374,0
|
|
20230828,184600,126258472,374,374,374,374,0
|
|
20230828,184500,126258472,374,374,374,374,0
|
|
20230828,184400,126258472,374,374,374,374,0
|
|
20230828,184300,126258472,374,374,374,374,0
|
|
20230828,184200,126258472,374,374,374,374,0
|
|
20230828,184100,126258472,374,374,374,374,0
|
|
20230828,184000,126258472,374,374,374,374,0
|
|
20230828,183900,126258472,374,374,374,374,0
|
|
20230828,183800,126258472,374,374,374,374,0
|
|
20230828,183700,126258472,374,374,374,374,0
|
|
20230828,183600,126258472,374,374,374,374,0
|
|
20230828,183500,126258472,374,374,374,374,0
|
|
20230828,183400,126258472,374,374,374,374,0
|
|
20230828,183300,126258472,374,374,374,374,0
|
|
20230828,183200,126258472,374,374,374,374,0
|
|
20230828,183100,126258472,374,374,374,374,0
|
|
20230828,183000,126258472,374,374,374,374,0
|
|
20230828,182900,126258472,374,374,374,374,0
|
|
20230828,182800,126258472,374,374,374,374,0
|
|
20230828,182700,126258472,374,374,374,374,0
|
|
20230828,182600,126258472,374,374,374,374,15556
|
|
20230828,182500,126258472,374,374,374,374,0
|
|
20230828,182400,126258472,374,374,374,374,0
|
|
20230828,182300,126258472,374,374,374,374,0
|
|
20230828,182200,126258472,374,374,374,374,0
|
|
20230828,182100,126258472,374,374,374,374,0
|
|
20230828,182000,126258472,374,374,374,374,0
|
|
20230828,181900,126258472,374,374,374,374,0
|
|
20230828,181800,126258472,374,374,374,374,0
|
|
20230828,181700,126258472,374,374,374,374,0
|
|
20230828,181600,126258472,374,374,374,374,0
|
|
20230828,181500,126258472,374,374,374,374,0
|
|
20230828,181400,126258472,374,374,374,374,0
|
|
20230828,181300,126258472,374,374,374,374,0
|
|
20230828,181200,126258472,374,374,374,374,0
|
|
20230828,181100,126258472,374,374,374,374,0
|
|
20230828,181000,126258472,374,374,374,374,0
|
|
20230828,180900,126258472,374,374,374,374,0
|
|
20230828,180800,126258472,374,374,374,374,0
|
|
20230828,180700,126258472,374,374,374,374,0
|
|
20230828,180600,126258472,374,374,374,374,0
|
|
20230828,180500,126258472,374,374,374,374,0
|
|
20230828,180400,126258472,374,374,374,374,0
|
|
20230828,180300,126258472,374,374,374,374,0
|
|
20230828,180200,126258472,374,374,374,374,0
|
|
20230828,180100,126258472,374,374,374,374,0
|
|
20230828,180000,126258472,374,374,374,374,0
|
|
20230828,175900,126258472,374,374,374,374,0
|
|
20230828,175800,126258472,374,374,374,374,0
|
|
20230828,175700,126258472,374,374,374,374,0
|
|
20230828,175600,126258472,374,374,374,374,15556
|
|
20230828,175500,126258472,374,374,374,374,0
|
|
20230828,175400,126258472,374,374,374,374,0
|
|
20230828,175300,126258472,374,374,374,374,0
|
|
20230828,175200,126258472,374,374,374,374,0
|
|
20230828,175100,126258472,374,374,374,374,0
|
|
20230828,175000,126258472,374,374,374,374,0
|
|
20230828,174900,126258472,374,374,374,374,0
|
|
20230828,174800,126258472,374,374,374,374,0
|
|
20230828,174700,126258472,374,374,374,374,0
|
|
20230828,174600,126258472,374,374,374,374,0
|
|
20230828,174500,126258472,374,374,374,374,0
|
|
20230828,174400,126258472,374,374,374,374,0
|
|
20230828,174300,126258472,374,374,374,374,0
|
|
20230828,174200,126258472,374,374,374,374,0
|
|
20230828,174100,126258472,374,374,374,374,0
|
|
20230828,174000,126258472,374,374,374,374,0
|
|
20230828,173900,126258472,374,374,374,374,0
|
|
20230828,173800,126258472,374,374,374,374,0
|
|
20230828,173700,126258472,374,374,374,374,0
|
|
20230828,173600,126258472,374,374,374,374,0
|
|
20230828,173500,126258472,374,374,374,374,0
|
|
20230828,173400,126258472,374,374,374,374,0
|
|
20230828,173300,126258472,374,374,374,374,0
|
|
20230828,173200,126258472,374,374,374,374,0
|
|
20230828,173100,126258472,374,374,374,374,0
|
|
20230828,173000,126258472,374,374,374,374,0
|
|
20230828,172900,126258472,374,374,374,374,0
|
|
20230828,172800,126258472,374,374,374,374,0
|
|
20230828,172700,126258472,374,374,374,374,0
|
|
20230828,172600,126258472,374,374,374,374,15556
|
|
20230828,172500,126258472,374,374,374,374,0
|
|
20230828,172400,126258472,374,374,374,374,0
|
|
20230828,172300,126258472,374,374,374,374,0
|
|
20230828,172200,126258472,374,374,374,374,0
|
|
20230828,172100,126258472,374,374,374,374,0
|
|
20230828,172000,126258472,374,374,374,374,0
|
|
20230828,171900,126258472,374,374,374,374,0
|
|
20230828,171800,126258472,374,374,374,374,0
|
|
20230828,171700,126258472,374,374,374,374,0
|
|
20230828,171600,126258472,374,374,374,374,0
|
|
20230828,171500,126258472,374,374,374,374,0
|
|
20230828,171400,126258472,374,374,374,374,0
|
|
20230828,171300,126258472,374,374,374,374,0
|
|
20230828,171200,126258472,374,374,374,374,0
|
|
20230828,171100,126258472,374,374,374,374,0
|
|
20230828,171000,126258472,374,374,374,374,0
|
|
20230828,170900,126258472,374,374,374,374,0
|
|
20230828,170800,126258472,374,374,374,374,0
|
|
20230828,170700,126258472,374,374,374,374,0
|
|
20230828,170600,126258472,374,374,374,374,0
|
|
20230828,170500,126258472,374,374,374,374,0
|
|
20230828,170400,126258472,374,374,374,374,0
|
|
20230828,170300,126258472,374,374,374,374,0
|
|
20230828,170200,126258472,374,374,374,374,0
|
|
20230828,170100,126258472,374,374,374,374,0
|
|
20230828,170000,126258472,374,374,374,374,0
|
|
20230828,165900,126258472,374,374,374,374,0
|
|
20230828,165800,126258472,374,374,374,374,0
|
|
20230828,165700,126258472,374,374,374,374,0
|
|
20230828,165600,126258472,374,374,374,374,15556
|
|
20230828,165500,126258472,374,374,374,374,0
|
|
20230828,165400,126258472,374,374,374,374,0
|
|
20230828,165300,126258472,374,374,374,374,0
|
|
20230828,165200,126258472,374,374,374,374,0
|
|
20230828,165100,126258472,374,374,374,374,0
|
|
20230828,165000,126258472,374,374,374,374,0
|
|
20230828,164900,126258472,374,374,374,374,0
|
|
20230828,164800,126258472,374,374,374,374,0
|
|
20230828,164700,126258472,374,374,374,374,0
|
|
20230828,164600,126258472,374,374,374,374,0
|
|
20230828,164500,126258472,374,374,374,374,0
|
|
20230828,164400,126258472,374,374,374,374,0
|
|
20230828,164300,126258472,374,374,374,374,0
|
|
20230828,164200,126258472,374,374,374,374,0
|
|
20230828,164100,126258472,374,374,374,374,0
|
|
20230828,164000,126258472,374,374,374,374,0
|
|
20230828,163900,126258472,374,374,374,374,0
|
|
20230828,163800,126258472,374,374,374,374,0
|
|
20230828,163700,126258472,374,374,374,374,0
|
|
20230828,163600,126258472,374,374,374,374,0
|
|
20230828,163500,126258472,374,374,374,374,0
|
|
20230828,163400,126258472,374,374,374,374,0
|
|
20230828,163300,126258472,374,374,374,374,0
|
|
20230828,163200,126258472,374,374,374,374,0
|
|
20230828,163100,126258472,374,374,374,374,0
|
|
20230828,163000,126258472,374,374,374,374,0
|
|
20230828,162900,126258472,374,374,374,374,0
|
|
20230828,162800,126258472,374,374,374,374,0
|
|
20230828,162700,126258472,374,374,374,374,0
|
|
20230828,162600,126258472,374,374,374,374,15556
|
|
20230828,162500,126258472,374,374,374,374,0
|
|
20230828,162400,126258472,374,374,374,374,0
|
|
20230828,162300,126258472,374,374,374,374,0
|
|
20230828,162200,126258472,374,374,374,374,0
|
|
20230828,162100,126258472,374,374,374,374,0
|
|
20230828,162000,126258472,374,374,374,374,0
|
|
20230828,161900,126258472,374,374,374,374,0
|
|
20230828,161800,126258472,374,374,374,374,0
|
|
20230828,161700,126258472,374,374,374,374,0
|
|
20230828,161600,126258472,374,374,374,374,0
|
|
20230828,161500,126258472,374,374,374,374,0
|
|
20230828,161400,126258472,374,374,374,374,0
|
|
20230828,161300,126258472,374,374,374,374,0
|
|
20230828,161200,126258472,374,374,374,374,0
|
|
20230828,161100,126258472,374,374,374,374,0
|
|
20230828,161000,126258472,374,374,374,374,0
|
|
20230828,160900,126258472,374,374,374,374,0
|
|
20230828,160800,126258472,374,374,374,374,0
|
|
20230828,160700,126258472,374,374,374,374,0
|
|
20230828,160600,126258472,374,374,374,374,0
|
|
20230828,160500,126258472,374,374,374,374,0
|
|
20230828,160400,126258472,374,374,374,374,0
|
|
20230828,160300,126258472,374,374,374,374,0
|
|
20230828,160200,126258472,374,374,374,374,0
|
|
20230828,160100,126258472,374,374,374,374,0
|
|
20230828,160000,126258472,374,374,374,374,0
|
|
20230828,155900,126258472,374,374,374,374,0
|
|
20230828,155800,126258472,374,374,374,374,0
|
|
20230828,155700,126258472,374,374,374,374,0
|
|
20230828,155600,126258472,374,374,374,374,15556
|
|
20230828,155500,126258472,374,374,374,374,0
|
|
20230828,155400,126258472,374,374,374,374,0
|
|
20230828,155300,126258472,374,374,374,374,0
|
|
20230828,155200,126258472,374,374,374,374,0
|
|
20230828,155100,126258472,374,374,374,374,0
|
|
20230828,155000,126258472,374,374,374,374,0
|
|
20230828,154900,126258472,374,374,374,374,0
|
|
20230828,154800,126258472,374,374,374,374,0
|
|
20230828,154700,126258472,374,374,374,374,0
|
|
20230828,154600,126258472,374,374,374,374,0
|
|
20230828,154500,126258472,374,374,374,374,0
|
|
20230828,154400,126258472,374,374,374,374,0
|
|
20230828,154300,126258472,374,374,374,374,0
|
|
20230828,154200,126258472,374,374,374,374,0
|
|
20230828,154100,126258472,374,374,374,374,0
|
|
20230828,154000,126258472,374,374,374,374,0
|
|
20230828,153900,126258472,374,374,374,374,0
|
|
20230828,153800,126258472,374,374,374,374,0
|
|
20230828,153700,126258472,374,374,374,374,0
|
|
20230828,153600,126258472,374,374,374,374,0
|
|
20230828,153500,126258472,374,374,374,374,0
|
|
20230828,153400,126258472,374,374,374,374,0
|
|
20230828,153300,126258472,374,374,374,374,0
|
|
20230828,153200,126258472,374,374,374,374,0
|
|
20230828,153100,126258472,374,374,374,374,0
|
|
20230828,153000,126258472,374,374,374,374,15556
|
|
20230828,152900,120440528,372,372,372,372,0
|
|
20230828,152800,120440528,372,372,372,372,0
|
|
20230828,152700,120440528,372,372,372,372,0
|
|
20230828,152600,120440528,372,372,372,372,0
|
|
20230828,152500,120440528,372,372,372,372,0
|
|
20230828,152400,120440528,372,372,372,372,0
|
|
20230828,152300,120440528,372,372,372,372,0
|
|
20230828,152200,120440528,372,372,372,372,0
|
|
20230828,152100,120440528,372,372,372,372,0
|
|
20230828,152000,120440528,372,372,372,372,0
|
|
20230828,151900,120440528,372,372,372,372,7
|
|
20230828,151800,120437924,372,372,372,372,1
|
|
20230828,151700,120437552,372,372,372,372,0
|
|
20230828,151600,120437552,372,372,372,372,0
|
|
20230828,151500,120437552,372,372,372,372,16
|
|
20230828,151400,120431600,372,372,372,372,26
|
|
20230828,151300,120421928,372,372,372,371,3784
|
|
20230828,151200,119014284,373,373,373,373,0
|
|
20230828,151100,119014284,373,373,373,373,10
|
|
20230828,151000,119010554,373,373,373,373,10
|
|
20230828,150900,119006824,374,374,374,374,0
|
|
20230828,150800,119006824,374,374,374,374,0
|
|
20230828,150700,119006824,374,374,374,374,0
|
|
20230828,150600,119006824,374,374,374,374,0
|
|
20230828,150500,119006824,374,374,374,374,0
|
|
20230828,150400,119006824,374,374,374,374,0
|
|
20230828,150300,119006824,374,374,374,374,31
|
|
20230828,150200,118995230,372,372,372,372,0
|
|
20230828,150100,118995230,372,373,373,372,192
|
|
20230828,150000,118923791,373,373,373,373,0
|
|
20230828,145900,118923791,373,373,373,373,0
|
|
20230828,145800,118923791,373,373,373,373,0
|
|
20230828,145700,118923791,373,373,373,373,0
|
|
20230828,145600,118923791,373,373,373,373,0
|
|
20230828,145500,118923791,373,373,373,373,1
|
|
20230828,145400,118923418,373,373,373,373,0
|
|
20230828,145300,118923418,373,373,373,373,1147
|
|
20230828,145200,118495587,373,373,373,373,15
|
|
20230828,145100,118489992,372,372,372,372,0
|
|
20230828,145000,118489992,372,373,373,372,252
|
|
20230828,144900,118396246,373,373,373,373,14
|
|
20230828,144800,118391024,373,373,373,373,4
|
|
20230828,144700,118389532,373,373,373,373,2
|
|
20230828,144600,118388786,373,373,373,373,487
|
|
20230828,144500,118207135,373,373,373,373,13
|
|
20230828,144400,118202286,373,373,373,373,0
|
|
20230828,144300,118202286,373,373,373,373,0
|
|
20230828,144200,118202286,373,373,373,373,0
|
|
20230828,144100,118202286,373,373,373,373,0
|
|
20230828,144000,118202286,373,373,373,373,0
|
|
20230828,143900,118202286,373,373,373,373,1001
|
|
20230828,143800,117828913,374,374,374,374,0
|
|
20230828,143700,117828913,374,374,374,374,0
|
|
20230828,143600,117828913,374,374,374,374,1
|
|
20230828,143500,117828539,372,372,372,372,1
|
|
20230828,143400,117828167,372,372,372,372,1
|
|
20230828,143300,117827795,372,372,372,372,0
|
|
20230828,143200,117827795,372,372,372,372,3
|
|
20230828,143100,117826679,374,374,374,374,2
|
|
20230828,143000,117825931,374,374,374,374,2
|
|
20230828,142900,117825183,374,374,374,374,0
|
|
20230828,142800,117825183,374,374,374,374,0
|
|
20230828,142700,117825183,374,373,374,373,41
|
|
20230828,142600,117809889,373,373,373,373,0
|
|
20230828,142500,117809889,373,373,373,373,1970
|
|
20230828,142400,117075079,373,373,373,373,3847
|
|
20230828,142300,115640148,373,372,373,372,22073
|
|
20230828,142200,107406992,372,372,372,372,0
|
|
20230828,142100,107406992,372,372,372,372,2000
|
|
20230828,142000,106662992,372,372,372,372,0
|
|
20230828,141900,106662992,372,372,372,372,0
|
|
20230828,141800,106662992,372,372,372,372,15072
|
|
20230828,141700,101056208,372,372,372,372,0
|
|
20230828,141600,101056208,372,371,372,371,14990
|
|
20230828,141500,95480790,371,371,371,371,148
|
|
20230828,141400,95425882,371,371,371,371,998
|
|
20230828,141300,95055624,371,371,371,371,2
|
|
20230828,141200,95054882,371,371,371,371,9
|
|
20230828,141100,95051543,371,371,371,371,0
|
|
20230828,141000,95051543,371,371,371,371,0
|
|
20230828,140900,95051543,371,371,371,371,0
|
|
20230828,140800,95051543,371,371,371,371,0
|
|
20230828,140700,95051543,371,371,371,371,0
|
|
20230828,140600,95051543,371,371,371,371,0
|
|
20230828,140500,95051543,371,371,371,371,1
|
|
20230828,140400,95051172,371,371,371,371,0
|
|
20230828,140300,95051172,371,371,371,371,0
|
|
20230828,140200,95051172,371,371,371,371,0
|
|
20230828,140100,95051172,371,371,371,371,1
|
|
20230828,140000,95050801,371,371,371,371,0
|
|
20230828,135900,95050801,371,371,371,371,0
|
|
20230828,135800,95050801,371,371,371,371,0
|
|
20230828,135700,95050801,371,371,371,371,31
|
|
20230828,135600,95039300,372,372,372,372,1
|
|
20230828,135500,95038928,371,371,371,371,1
|
|
20230828,135400,95038557,371,371,371,371,0
|
|
20230828,135300,95038557,371,371,371,371,0
|
|
20230828,135200,95038557,371,372,372,371,2
|
|
20230828,135100,95037814,371,371,371,371,0
|
|
20230828,135000,95037814,371,371,371,371,0
|
|
20230828,134900,95037814,371,371,371,371,0
|
|
20230828,134800,95037814,371,371,371,371,0
|
|
20230828,134700,95037814,371,371,371,371,1
|
|
20230828,134600,95037443,372,372,372,372,0
|
|
20230828,134500,95037443,372,372,372,372,1
|
|
20230828,134400,95037071,372,372,372,372,0
|
|
20230828,134300,95037071,372,372,372,372,2
|
|
20230828,134200,95036327,371,371,371,371,0
|
|
20230828,134100,95036327,371,371,371,371,0
|
|
20230828,134000,95036327,371,371,371,371,0
|
|
20230828,133900,95036327,371,371,371,371,0
|
|
20230828,133800,95036327,371,371,371,371,1
|
|
20230828,133700,95035956,372,372,372,372,1
|
|
20230828,133600,95035584,371,371,371,371,1
|
|
20230828,133500,95035213,372,372,372,372,0
|
|
20230828,133400,95035213,372,372,372,372,1
|
|
20230828,133300,95034841,372,372,372,372,0
|
|
20230828,133200,95034841,372,372,372,372,1
|
|
20230828,133100,95034469,372,372,372,372,0
|
|
20230828,133000,95034469,372,372,372,372,0
|
|
20230828,132900,95034469,372,372,372,372,0
|
|
20230828,132800,95034469,372,372,372,372,0
|
|
20230828,132700,95034469,372,372,372,372,0
|
|
20230828,132600,95034469,372,372,372,372,0
|
|
20230828,132500,95034469,372,372,372,372,1
|
|
20230828,132400,95034097,371,371,371,371,1
|
|
20230828,132300,95033726,372,372,372,372,1
|
|
20230828,132200,95033354,371,371,371,371,1
|
|
20230828,132100,95032983,372,372,372,372,0
|
|
20230828,132000,95032983,372,372,372,372,0
|
|
20230828,131900,95032983,372,372,372,372,0
|
|
20230828,131800,95032983,372,372,372,372,0
|
|
20230828,131700,95032983,372,371,372,371,1001
|
|
20230828,131600,94661611,372,372,372,372,2
|
|
20230828,131500,94660867,372,372,372,372,1
|
|
20230828,131400,94660495,371,371,371,371,125
|
|
20230828,131300,94614120,372,372,372,372,0
|
|
20230828,131200,94614120,372,372,372,372,0
|
|
20230828,131100,94614120,372,372,372,372,0
|
|
20230828,131000,94614120,372,372,372,372,0
|
|
20230828,130900,94614120,372,372,372,372,0
|
|
20230828,130800,94614120,372,371,372,371,4
|
|
20230828,130700,94612633,371,371,371,371,0
|
|
20230828,130600,94612633,371,371,371,371,0
|
|
20230828,130500,94612633,371,371,371,371,0
|
|
20230828,130400,94612633,371,371,371,371,0
|
|
20230828,130300,94612633,371,371,371,371,1
|
|
20230828,130200,94612262,372,372,372,372,0
|
|
20230828,130100,94612262,372,371,372,371,4
|
|
20230828,130000,94610775,372,372,372,372,1
|
|
20230828,125900,94610403,372,372,372,372,1
|
|
20230828,125800,94610031,371,371,371,371,1
|
|
20230828,125700,94609660,372,372,372,372,0
|
|
20230828,125600,94609660,372,372,372,372,0
|
|
20230828,125500,94609660,372,372,372,372,1
|
|
20230828,125400,94609288,372,372,372,372,27
|
|
20230828,125300,94599244,372,372,372,372,0
|
|
20230828,125200,94599244,372,372,372,372,1370
|
|
20230828,125100,94089604,371,371,371,371,1
|
|
20230828,125000,94089233,372,372,372,372,0
|
|
20230828,124900,94089233,372,372,372,372,0
|
|
20230828,124800,94089233,372,372,372,372,319
|
|
20230828,124700,93970565,371,371,371,371,1
|
|
20230828,124600,93970194,371,371,371,371,1
|
|
20230828,124500,93969823,371,371,371,371,0
|
|
20230828,124400,93969823,371,371,371,371,1
|
|
20230828,124300,93969452,372,372,372,372,0
|
|
20230828,124200,93969452,372,372,372,372,0
|
|
20230828,124100,93969452,372,372,372,372,1
|
|
20230828,124000,93969080,372,371,372,371,2
|
|
20230828,123900,93968337,372,372,372,372,0
|
|
20230828,123800,93968337,372,372,372,372,3
|
|
20230828,123700,93967221,371,372,372,371,135
|
|
20230828,123600,93917126,372,372,372,372,0
|
|
20230828,123500,93917126,372,372,372,372,0
|
|
20230828,123400,93917126,372,372,372,372,1
|
|
20230828,123300,93916754,372,372,372,372,0
|
|
20230828,123200,93916754,372,372,372,372,0
|
|
20230828,123100,93916754,372,372,372,372,0
|
|
20230828,123000,93916754,372,372,372,372,0
|
|
20230828,122900,93916754,372,372,372,372,0
|
|
20230828,122800,93916754,372,372,372,372,0
|
|
20230828,122700,93916754,372,372,372,372,0
|
|
20230828,122600,93916754,372,372,372,372,1
|
|
20230828,122500,93916382,371,371,371,371,0
|
|
20230828,122400,93916382,371,371,371,371,0
|
|
20230828,122300,93916382,371,371,371,371,4
|
|
20230828,122200,93914898,372,372,372,372,0
|
|
20230828,122100,93914898,372,372,372,372,1
|
|
20230828,122000,93914526,372,371,372,371,31
|
|
20230828,121900,93902995,372,372,372,372,5
|
|
20230828,121800,93901135,373,373,373,373,5
|
|
20230828,121700,93899270,373,371,373,371,10001
|
|
20230828,121600,90174286,370,370,370,370,0
|
|
20230828,121500,90174286,370,370,370,370,0
|
|
20230828,121400,90174286,370,370,370,370,0
|
|
20230828,121300,90174286,370,370,370,370,0
|
|
20230828,121200,90174286,370,370,370,370,0
|
|
20230828,121100,90174286,370,370,370,370,0
|
|
20230828,121000,90174286,370,370,370,370,0
|
|
20230828,120900,90174286,370,370,370,370,1
|
|
20230828,120800,90173916,369,369,369,369,0
|
|
20230828,120700,90173916,369,369,369,369,0
|
|
20230828,120600,90173916,369,369,369,369,0
|
|
20230828,120500,90173916,369,369,369,369,0
|
|
20230828,120400,90173916,369,370,370,369,42
|
|
20230828,120300,90158396,371,370,371,370,22
|
|
20230828,120200,90150254,371,370,371,370,182
|
|
20230828,120100,90082733,371,371,371,371,0
|
|
20230828,120000,90082733,371,371,371,371,2
|
|
20230828,115900,90081991,370,370,370,370,5000
|
|
20230828,115800,88231991,370,371,371,370,1638
|
|
20230828,115700,87625883,372,372,372,372,0
|
|
20230828,115600,87625883,372,372,372,372,0
|
|
20230828,115500,87625883,372,372,372,372,0
|
|
20230828,115400,87625883,372,372,372,372,0
|
|
20230828,115300,87625883,372,372,372,372,0
|
|
20230828,115200,87625883,372,372,372,372,0
|
|
20230828,115100,87625883,372,372,372,372,0
|
|
20230828,115000,87625883,372,372,372,372,0
|
|
20230828,114900,87625883,372,372,372,372,0
|
|
20230828,114800,87625883,372,372,372,372,0
|
|
20230828,114700,87625883,372,372,372,372,13
|
|
20230828,114600,87621047,372,372,372,372,1
|
|
20230828,114500,87620675,371,371,371,371,1
|
|
20230828,114400,87620304,372,372,372,372,0
|
|
20230828,114300,87620304,372,372,372,372,0
|
|
20230828,114200,87620304,372,372,372,372,0
|
|
20230828,114100,87620304,372,372,372,372,0
|
|
20230828,114000,87620304,372,372,372,372,1
|
|
20230828,113900,87619932,370,370,370,370,0
|
|
20230828,113800,87619932,370,370,370,370,0
|
|
20230828,113700,87619932,370,370,370,370,0
|
|
20230828,113600,87619932,370,370,370,370,0
|
|
20230828,113500,87619932,370,370,370,370,0
|
|
20230828,113400,87619932,370,370,370,370,0
|
|
20230828,113300,87619932,370,370,370,370,0
|
|
20230828,113200,87619932,370,370,370,370,0
|
|
20230828,113100,87619932,370,370,370,370,0
|
|
20230828,113000,87619932,370,370,370,370,2
|
|
20230828,112900,87619192,370,370,370,370,0
|
|
20230828,112800,87619192,370,370,370,370,0
|
|
20230828,112700,87619192,370,370,370,370,0
|
|
20230828,112600,87619192,370,370,370,370,0
|
|
20230828,112500,87619192,370,370,370,370,0
|
|
20230828,112400,87619192,370,370,370,370,0
|
|
20230828,112300,87619192,370,370,370,370,872
|
|
20230828,112200,87296552,370,370,370,370,0
|
|
20230828,112100,87296552,370,370,370,370,0
|
|
20230828,112000,87296552,370,370,370,370,0
|
|
20230828,111900,87296552,370,370,370,370,0
|
|
20230828,111800,87296552,370,370,370,370,0
|
|
20230828,111700,87296552,370,372,372,370,12098
|
|
20230828,111600,82817593,372,372,372,372,0
|
|
20230828,111500,82817593,372,372,372,372,0
|
|
20230828,111400,82817593,372,372,372,372,1
|
|
20230828,111300,82817221,373,373,373,373,1
|
|
20230828,111200,82816848,372,372,372,372,1
|
|
20230828,111100,82816476,373,373,373,373,0
|
|
20230828,111000,82816476,373,373,373,373,1
|
|
20230828,110900,82816103,373,373,373,373,0
|
|
20230828,110800,82816103,373,373,373,373,75
|
|
20230828,110700,82788128,371,371,371,371,0
|
|
20230828,110600,82788128,371,371,371,371,2
|
|
20230828,110500,82787386,371,371,371,371,1
|
|
20230828,110400,82787015,373,373,373,373,3
|
|
20230828,110300,82785896,371,371,371,371,0
|
|
20230828,110200,82785896,371,371,371,371,0
|
|
20230828,110100,82785896,371,371,371,371,0
|
|
20230828,110000,82785896,371,371,371,371,2
|
|
20230828,105900,82785154,373,373,373,373,0
|
|
20230828,105800,82785154,373,373,373,373,0
|
|
20230828,105700,82785154,373,373,373,373,0
|
|
20230828,105600,82785154,373,373,373,373,2
|
|
20230828,105500,82784408,373,373,373,373,0
|
|
20230828,105400,82784408,373,373,373,373,0
|
|
20230828,105300,82784408,373,373,373,373,1
|
|
20230828,105200,82784035,371,371,371,371,1
|
|
20230828,105100,82783664,371,371,371,371,0
|
|
20230828,105000,82783664,371,373,373,371,501
|
|
20230828,104900,82596793,373,373,373,373,1201
|
|
20230828,104800,82148820,371,371,371,371,0
|
|
20230828,104700,82148820,371,371,371,371,1
|
|
20230828,104600,82148449,373,373,373,373,0
|
|
20230828,104500,82148449,373,373,373,373,2
|
|
20230828,104400,82147703,370,370,370,370,0
|
|
20230828,104300,82147703,370,370,370,370,0
|
|
20230828,104200,82147703,370,370,370,370,0
|
|
20230828,104100,82147703,370,370,370,370,0
|
|
20230828,104000,82147703,370,370,370,370,0
|
|
20230828,103900,82147703,370,370,370,370,0
|
|
20230828,103800,82147703,370,370,370,370,0
|
|
20230828,103700,82147703,370,370,370,370,0
|
|
20230828,103600,82147703,370,370,370,370,0
|
|
20230828,103500,82147703,370,370,370,370,700
|
|
20230828,103400,81888703,370,370,370,370,0
|
|
20230828,103300,81888703,370,370,370,370,0
|
|
20230828,103200,81888703,370,370,370,370,0
|
|
20230828,103100,81888703,370,370,370,370,0
|
|
20230828,103000,81888703,370,370,370,370,10
|
|
20230828,102900,81885003,370,370,370,370,0
|
|
20230828,102800,81885003,370,370,370,370,0
|
|
20230828,102700,81885003,370,370,370,370,0
|
|
20230828,102600,81885003,370,370,370,370,0
|
|
20230828,102500,81885003,370,370,370,370,0
|
|
20230828,102400,81885003,370,370,370,370,1
|
|
20230828,102300,81884633,373,373,373,373,0
|
|
20230828,102200,81884633,373,373,373,373,0
|
|
20230828,102100,81884633,373,373,373,373,0
|
|
20230828,102000,81884633,373,373,373,373,0
|
|
20230828,101900,81884633,373,373,373,373,0
|
|
20230828,101800,81884633,373,373,373,373,0
|
|
20230828,101700,81884633,373,371,373,371,1001
|
|
20230828,101600,81513260,371,371,371,371,0
|
|
20230828,101500,81513260,371,371,371,371,1
|
|
20230828,101400,81512889,373,373,373,373,1
|
|
20230828,101300,81512516,371,371,371,371,1
|
|
20230828,101200,81512145,373,373,373,373,2
|
|
20230828,101100,81511399,372,372,372,372,0
|
|
20230828,101000,81511399,372,372,372,372,0
|
|
20230828,100900,81511399,372,372,372,372,0
|
|
20230828,100800,81511399,372,372,372,372,0
|
|
20230828,100700,81511399,372,372,372,372,0
|
|
20230828,100600,81511399,372,372,372,372,0
|
|
20230828,100500,81511399,372,372,372,372,25
|
|
20230828,100400,81502099,372,372,372,372,32
|
|
20230828,100300,81490195,371,371,371,371,6115
|
|
20230828,100200,79221530,370,372,372,370,1002
|
|
20230828,100100,78849788,371,371,371,371,0
|
|
20230828,100000,78849788,371,371,371,371,0
|
|
20230828,095900,78849788,371,371,371,371,0
|
|
20230828,095800,78849788,371,371,371,371,0
|
|
20230828,095700,78849788,371,371,371,371,0
|
|
20230828,095600,78849788,371,371,371,371,0
|
|
20230828,095500,78849788,371,371,371,371,24
|
|
20230828,095400,78840884,372,372,372,372,23
|
|
20230828,095300,78832328,372,372,372,372,20
|
|
20230828,095200,78824888,372,372,372,372,0
|
|
20230828,095100,78824888,372,372,372,372,0
|
|
20230828,095000,78824888,372,372,372,372,51
|
|
20230828,094900,78805916,371,371,371,371,1
|
|
20230828,094800,78805545,372,372,372,372,0
|
|
20230828,094700,78805545,372,372,372,372,0
|
|
20230828,094600,78805545,372,372,372,372,0
|
|
20230828,094500,78805545,372,371,372,371,11
|
|
20230828,094400,78801454,372,372,372,372,1
|
|
20230828,094300,78801082,370,370,370,370,0
|
|
20230828,094200,78801082,370,370,370,370,1
|
|
20230828,094100,78800712,372,372,372,372,0
|
|
20230828,094000,78800712,372,372,372,372,2000
|
|
20230828,093900,78056712,372,372,372,372,152
|
|
20230828,093800,78000168,372,372,372,372,166
|
|
20230828,093700,77938416,372,370,372,370,12
|
|
20230828,093600,77933954,371,371,371,371,6106
|
|
20230828,093500,75668628,371,370,371,370,2
|
|
20230828,093400,75667887,371,371,371,371,0
|
|
20230828,093300,75667887,371,371,371,371,0
|
|
20230828,093200,75667887,371,371,371,371,8
|
|
20230828,093100,75664919,371,371,371,371,0
|
|
20230828,093000,75664919,371,371,371,371,1
|
|
20230828,092900,75664548,372,371,372,370,9
|
|
20230828,092800,75661207,370,370,370,370,0
|
|
20230828,092700,75661207,370,370,370,370,1
|
|
20230828,092600,75660837,371,371,371,371,10
|
|
20230828,092500,75657127,372,372,372,372,1669
|
|
20230828,092400,75036259,372,372,372,370,6
|
|
20230828,092300,75034033,371,371,371,371,0
|
|
20230828,092200,75034033,371,371,371,371,500
|
|
20230828,092100,74848533,371,372,372,371,5000
|
|
20230828,092000,72991056,374,372,374,372,1026
|
|
20230828,091900,72608880,372,372,372,372,2
|
|
20230828,091800,72608136,372,372,372,372,213
|
|
20230828,091700,72528900,371,371,371,371,476
|
|
20230828,091600,72352304,371,371,371,371,1
|
|
20230828,091500,72351933,371,371,371,371,4
|
|
20230828,091400,72350449,371,371,371,371,1
|
|
20230828,091300,72350078,371,371,371,370,647
|
|
20230828,091200,72110205,371,371,371,371,23
|
|
20230828,091100,72101672,371,370,371,369,5798
|
|
20230828,091000,69956412,370,373,373,370,6
|
|
20230828,090900,69954184,371,369,371,369,26935
|
|
20230828,090800,59987649,367,369,369,367,101
|
|
20230828,090700,59950382,367,370,370,367,445
|
|
20230828,090600,59787064,367,369,369,367,5006
|
|
20230828,090500,57939860,369,369,369,369,100
|
|
20230828,090400,57902960,370,370,370,370,1
|
|
20230828,090300,57902590,367,366,367,366,2664
|
|
20230828,090200,56925302,365,366,367,365,4862
|
|
20230828,090100,55147410,365,364,365,363,12265
|
|
20230828,090000,50684866,364,356,372,356,141893
|