615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,191200,184003131,379,379,379,379,13440
|
|
20230804,191100,184003131,379,379,379,379,0
|
|
20230804,191000,184003131,379,379,379,379,0
|
|
20230804,190900,184003131,379,379,379,379,0
|
|
20230804,190800,184003131,379,379,379,379,0
|
|
20230804,190700,184003131,379,379,379,379,0
|
|
20230804,190600,184003131,379,379,379,379,0
|
|
20230804,190500,184003131,379,379,379,379,0
|
|
20230804,190400,184003131,379,379,379,379,0
|
|
20230804,190300,184003131,379,379,379,379,0
|
|
20230804,190200,184003131,379,379,379,379,0
|
|
20230804,190100,184003131,379,379,379,379,0
|
|
20230804,190000,184003131,379,379,379,379,0
|
|
20230804,185900,184003131,379,379,379,379,0
|
|
20230804,185800,184003131,379,379,379,379,0
|
|
20230804,185700,184003131,379,379,379,379,0
|
|
20230804,185600,184003131,379,379,379,379,0
|
|
20230804,185500,184003131,379,379,379,379,0
|
|
20230804,185400,184003131,379,379,379,379,0
|
|
20230804,185300,184003131,379,379,379,379,0
|
|
20230804,185200,184003131,379,379,379,379,0
|
|
20230804,185100,184003131,379,379,379,379,0
|
|
20230804,185000,184003131,379,379,379,379,0
|
|
20230804,184900,184003131,379,379,379,379,0
|
|
20230804,184800,184003131,379,379,379,379,0
|
|
20230804,184700,184003131,379,379,379,379,0
|
|
20230804,184600,184003131,379,379,379,379,0
|
|
20230804,184500,184003131,379,379,379,379,0
|
|
20230804,184400,184003131,379,379,379,379,0
|
|
20230804,184300,184003131,379,379,379,379,0
|
|
20230804,184200,184003131,379,379,379,379,13440
|
|
20230804,184100,184003131,379,379,379,379,0
|
|
20230804,184000,184003131,379,379,379,379,0
|
|
20230804,183900,184003131,379,379,379,379,0
|
|
20230804,183800,184003131,379,379,379,379,0
|
|
20230804,183700,184003131,379,379,379,379,0
|
|
20230804,183600,184003131,379,379,379,379,0
|
|
20230804,183500,184003131,379,379,379,379,0
|
|
20230804,183400,184003131,379,379,379,379,0
|
|
20230804,183300,184003131,379,379,379,379,0
|
|
20230804,183200,184003131,379,379,379,379,0
|
|
20230804,183100,184003131,379,379,379,379,0
|
|
20230804,183000,184003131,379,379,379,379,0
|
|
20230804,182900,184003131,379,379,379,379,0
|
|
20230804,182800,184003131,379,379,379,379,0
|
|
20230804,182700,184003131,379,379,379,379,0
|
|
20230804,182600,184003131,379,379,379,379,0
|
|
20230804,182500,184003131,379,379,379,379,0
|
|
20230804,182400,184003131,379,379,379,379,0
|
|
20230804,182300,184003131,379,379,379,379,0
|
|
20230804,182200,184003131,379,379,379,379,0
|
|
20230804,182100,184003131,379,379,379,379,0
|
|
20230804,182000,184003131,379,379,379,379,0
|
|
20230804,181900,184003131,379,379,379,379,0
|
|
20230804,181800,184003131,379,379,379,379,0
|
|
20230804,181700,184003131,379,379,379,379,0
|
|
20230804,181600,184003131,379,379,379,379,0
|
|
20230804,181500,184003131,379,379,379,379,0
|
|
20230804,181400,184003131,379,379,379,379,0
|
|
20230804,181300,184003131,379,379,379,379,0
|
|
20230804,181200,184003131,379,379,379,379,13440
|
|
20230804,181100,184003131,379,379,379,379,0
|
|
20230804,181000,184003131,379,379,379,379,0
|
|
20230804,180900,184003131,379,379,379,379,0
|
|
20230804,180800,184003131,379,379,379,379,0
|
|
20230804,180700,184003131,379,379,379,379,0
|
|
20230804,180600,184003131,379,379,379,379,0
|
|
20230804,180500,184003131,379,379,379,379,0
|
|
20230804,180400,184003131,379,379,379,379,0
|
|
20230804,180300,184003131,379,379,379,379,0
|
|
20230804,180200,184003131,379,379,379,379,0
|
|
20230804,180100,184003131,379,379,379,379,0
|
|
20230804,180000,184003131,379,379,379,379,0
|
|
20230804,175900,184003131,379,379,379,379,0
|
|
20230804,175800,184003131,379,379,379,379,0
|
|
20230804,175700,184003131,379,379,379,379,0
|
|
20230804,175600,184003131,379,379,379,379,0
|
|
20230804,175500,184003131,379,379,379,379,0
|
|
20230804,175400,184003131,379,379,379,379,0
|
|
20230804,175300,184003131,379,379,379,379,0
|
|
20230804,175200,184003131,379,379,379,379,0
|
|
20230804,175100,184003131,379,379,379,379,0
|
|
20230804,175000,184003131,379,379,379,379,0
|
|
20230804,174900,184003131,379,379,379,379,0
|
|
20230804,174800,184003131,379,379,379,379,0
|
|
20230804,174700,184003131,379,379,379,379,0
|
|
20230804,174600,184003131,379,379,379,379,0
|
|
20230804,174500,184003131,379,379,379,379,0
|
|
20230804,174400,184003131,379,379,379,379,0
|
|
20230804,174300,184003131,379,379,379,379,0
|
|
20230804,174200,184003131,379,379,379,379,13440
|
|
20230804,174100,184003131,379,379,379,379,0
|
|
20230804,174000,184003131,379,379,379,379,0
|
|
20230804,173900,184003131,379,379,379,379,0
|
|
20230804,173800,184003131,379,379,379,379,0
|
|
20230804,173700,184003131,379,379,379,379,0
|
|
20230804,173600,184003131,379,379,379,379,0
|
|
20230804,173500,184003131,379,379,379,379,0
|
|
20230804,173400,184003131,379,379,379,379,0
|
|
20230804,173300,184003131,379,379,379,379,0
|
|
20230804,173200,184003131,379,379,379,379,0
|
|
20230804,173100,184003131,379,379,379,379,0
|
|
20230804,173000,184003131,379,379,379,379,0
|
|
20230804,172900,184003131,379,379,379,379,0
|
|
20230804,172800,184003131,379,379,379,379,0
|
|
20230804,172700,184003131,379,379,379,379,0
|
|
20230804,172600,184003131,379,379,379,379,0
|
|
20230804,172500,184003131,379,379,379,379,0
|
|
20230804,172400,184003131,379,379,379,379,0
|
|
20230804,172300,184003131,379,379,379,379,0
|
|
20230804,172200,184003131,379,379,379,379,0
|
|
20230804,172100,184003131,379,379,379,379,0
|
|
20230804,172000,184003131,379,379,379,379,0
|
|
20230804,171900,184003131,379,379,379,379,0
|
|
20230804,171800,184003131,379,379,379,379,0
|
|
20230804,171700,184003131,379,379,379,379,0
|
|
20230804,171600,184003131,379,379,379,379,0
|
|
20230804,171500,184003131,379,379,379,379,0
|
|
20230804,171400,184003131,379,379,379,379,0
|
|
20230804,171300,184003131,379,379,379,379,0
|
|
20230804,171200,184003131,379,379,379,379,13440
|
|
20230804,171100,184003131,379,379,379,379,0
|
|
20230804,171000,184003131,379,379,379,379,0
|
|
20230804,170900,184003131,379,379,379,379,0
|
|
20230804,170800,184003131,379,379,379,379,0
|
|
20230804,170700,184003131,379,379,379,379,0
|
|
20230804,170600,184003131,379,379,379,379,0
|
|
20230804,170500,184003131,379,379,379,379,0
|
|
20230804,170400,184003131,379,379,379,379,0
|
|
20230804,170300,184003131,379,379,379,379,0
|
|
20230804,170200,184003131,379,379,379,379,0
|
|
20230804,170100,184003131,379,379,379,379,0
|
|
20230804,170000,184003131,379,379,379,379,0
|
|
20230804,165900,184003131,379,379,379,379,0
|
|
20230804,165800,184003131,379,379,379,379,0
|
|
20230804,165700,184003131,379,379,379,379,0
|
|
20230804,165600,184003131,379,379,379,379,0
|
|
20230804,165500,184003131,379,379,379,379,0
|
|
20230804,165400,184003131,379,379,379,379,0
|
|
20230804,165300,184003131,379,379,379,379,0
|
|
20230804,165200,184003131,379,379,379,379,0
|
|
20230804,165100,184003131,379,379,379,379,0
|
|
20230804,165000,184003131,379,379,379,379,0
|
|
20230804,164900,184003131,379,379,379,379,0
|
|
20230804,164800,184003131,379,379,379,379,0
|
|
20230804,164700,184003131,379,379,379,379,0
|
|
20230804,164600,184003131,379,379,379,379,0
|
|
20230804,164500,184003131,379,379,379,379,0
|
|
20230804,164400,184003131,379,379,379,379,0
|
|
20230804,164300,184003131,379,379,379,379,0
|
|
20230804,164200,184003131,379,379,379,379,13440
|
|
20230804,164100,184003131,379,379,379,379,0
|
|
20230804,164000,184003131,379,379,379,379,0
|
|
20230804,163900,184003131,379,379,379,379,0
|
|
20230804,163800,184003131,379,379,379,379,0
|
|
20230804,163700,184003131,379,379,379,379,0
|
|
20230804,163600,184003131,379,379,379,379,0
|
|
20230804,163500,184003131,379,379,379,379,0
|
|
20230804,163400,184003131,379,379,379,379,0
|
|
20230804,163300,184003131,379,379,379,379,0
|
|
20230804,163200,184003131,379,379,379,379,0
|
|
20230804,163100,184003131,379,379,379,379,0
|
|
20230804,163000,184003131,379,379,379,379,0
|
|
20230804,162900,184003131,379,379,379,379,0
|
|
20230804,162800,184003131,379,379,379,379,0
|
|
20230804,162700,184003131,379,379,379,379,0
|
|
20230804,162600,184003131,379,379,379,379,0
|
|
20230804,162500,184003131,379,379,379,379,0
|
|
20230804,162400,184003131,379,379,379,379,0
|
|
20230804,162300,184003131,379,379,379,379,0
|
|
20230804,162200,184003131,379,379,379,379,0
|
|
20230804,162100,184003131,379,379,379,379,0
|
|
20230804,162000,184003131,379,379,379,379,0
|
|
20230804,161900,184003131,379,379,379,379,0
|
|
20230804,161800,184003131,379,379,379,379,0
|
|
20230804,161700,184003131,379,379,379,379,0
|
|
20230804,161600,184003131,379,379,379,379,0
|
|
20230804,161500,184003131,379,379,379,379,0
|
|
20230804,161400,184003131,379,379,379,379,0
|
|
20230804,161300,184003131,379,379,379,379,0
|
|
20230804,161200,184003131,379,379,379,379,13440
|
|
20230804,161100,184003131,379,379,379,379,0
|
|
20230804,161000,184003131,379,379,379,379,0
|
|
20230804,160900,184003131,379,379,379,379,0
|
|
20230804,160800,184003131,379,379,379,379,0
|
|
20230804,160700,184003131,379,379,379,379,0
|
|
20230804,160600,184003131,379,379,379,379,0
|
|
20230804,160500,184003131,379,379,379,379,0
|
|
20230804,160400,184003131,379,379,379,379,0
|
|
20230804,160300,184003131,379,379,379,379,0
|
|
20230804,160200,184003131,379,379,379,379,0
|
|
20230804,160100,184003131,379,379,379,379,0
|
|
20230804,160000,184003131,379,379,379,379,0
|
|
20230804,155900,184003131,379,379,379,379,0
|
|
20230804,155800,184003131,379,379,379,379,0
|
|
20230804,155700,184003131,379,379,379,379,0
|
|
20230804,155600,184003131,379,379,379,379,0
|
|
20230804,155500,184003131,379,379,379,379,0
|
|
20230804,155400,184003131,379,379,379,379,0
|
|
20230804,155300,184003131,379,379,379,379,0
|
|
20230804,155200,184003131,379,379,379,379,0
|
|
20230804,155100,184003131,379,379,379,379,0
|
|
20230804,155000,184003131,379,379,379,379,0
|
|
20230804,154900,184003131,379,379,379,379,0
|
|
20230804,154800,184003131,379,379,379,379,0
|
|
20230804,154700,184003131,379,379,379,379,0
|
|
20230804,154600,184003131,379,379,379,379,0
|
|
20230804,154500,184003131,379,379,379,379,0
|
|
20230804,154400,184003131,379,379,379,379,0
|
|
20230804,154300,184003131,379,379,379,379,0
|
|
20230804,154200,184003131,379,379,379,379,13440
|
|
20230804,154100,184003131,379,379,379,379,0
|
|
20230804,154000,184003131,379,379,379,379,0
|
|
20230804,153900,184003131,379,379,379,379,0
|
|
20230804,153800,184003131,379,379,379,379,0
|
|
20230804,153700,184003131,379,379,379,379,0
|
|
20230804,153600,184003131,379,379,379,379,0
|
|
20230804,153500,184003131,379,379,379,379,0
|
|
20230804,153400,184003131,379,379,379,379,0
|
|
20230804,153300,184003131,379,379,379,379,0
|
|
20230804,153200,184003131,379,379,379,379,0
|
|
20230804,153100,184003131,379,379,379,379,0
|
|
20230804,153000,184003131,379,379,379,379,13440
|
|
20230804,152900,178909371,379,379,379,379,0
|
|
20230804,152800,178909371,379,379,379,379,0
|
|
20230804,152700,178909371,379,379,379,379,0
|
|
20230804,152600,178909371,379,379,379,379,0
|
|
20230804,152500,178909371,379,379,379,379,0
|
|
20230804,152400,178909371,379,379,379,379,0
|
|
20230804,152300,178909371,379,379,379,379,0
|
|
20230804,152200,178909371,379,379,379,379,0
|
|
20230804,152100,178909371,379,379,379,379,0
|
|
20230804,152000,178909371,379,379,379,379,0
|
|
20230804,151900,178909371,379,379,379,379,300
|
|
20230804,151800,178795671,379,379,379,379,500
|
|
20230804,151700,178606171,378,379,379,378,9
|
|
20230804,151600,178602761,379,379,379,379,0
|
|
20230804,151500,178602761,379,379,379,379,0
|
|
20230804,151400,178602761,379,379,379,379,1
|
|
20230804,151300,178602382,379,379,379,379,1
|
|
20230804,151200,178602003,378,378,378,378,0
|
|
20230804,151100,178602003,378,378,378,378,0
|
|
20230804,151000,178602003,378,378,378,378,1500
|
|
20230804,150900,178035003,378,377,378,377,820
|
|
20230804,150800,177725833,378,378,378,378,0
|
|
20230804,150700,177725833,378,378,378,378,45
|
|
20230804,150600,177708823,378,378,378,378,20
|
|
20230804,150500,177701263,378,379,379,378,10003
|
|
20230804,150400,173920126,379,379,379,379,250
|
|
20230804,150300,173825376,379,377,379,377,477
|
|
20230804,150200,173645545,377,378,378,377,20000
|
|
20230804,150100,166095117,379,379,379,379,334
|
|
20230804,150000,165968531,379,379,379,379,1818
|
|
20230804,145900,165279509,380,380,380,380,3
|
|
20230804,145800,165278369,380,380,380,380,0
|
|
20230804,145700,165278369,380,380,380,380,0
|
|
20230804,145600,165278369,380,380,380,380,0
|
|
20230804,145500,165278369,380,380,380,380,6
|
|
20230804,145400,165276089,380,380,380,380,761
|
|
20230804,145300,164986909,380,380,380,380,0
|
|
20230804,145200,164986909,380,380,380,380,0
|
|
20230804,145100,164986909,380,380,380,380,1000
|
|
20230804,145000,164606909,380,380,380,380,0
|
|
20230804,144900,164606909,380,380,380,380,0
|
|
20230804,144800,164606909,380,380,380,380,5340
|
|
20230804,144700,162577709,379,379,379,379,0
|
|
20230804,144600,162577709,379,379,380,379,190
|
|
20230804,144500,162505698,379,380,380,379,4813
|
|
20230804,144400,160681570,379,379,379,379,0
|
|
20230804,144300,160681570,379,379,379,379,0
|
|
20230804,144200,160681570,379,379,379,379,0
|
|
20230804,144100,160681570,379,379,379,379,10720
|
|
20230804,144000,156618690,379,379,379,379,0
|
|
20230804,143900,156618690,379,379,379,379,0
|
|
20230804,143800,156618690,379,379,379,379,0
|
|
20230804,143700,156618690,379,379,379,379,1
|
|
20230804,143600,156618311,378,378,378,378,29
|
|
20230804,143500,156607349,379,379,379,379,0
|
|
20230804,143400,156607349,379,379,379,379,0
|
|
20230804,143300,156607349,379,379,379,379,22
|
|
20230804,143200,156599011,379,379,379,379,1200
|
|
20230804,143100,156144211,379,379,379,378,75
|
|
20230804,143000,156115859,378,379,379,378,2073
|
|
20230804,142900,155330265,379,379,379,379,1500
|
|
20230804,142800,154761765,379,379,379,379,0
|
|
20230804,142700,154761765,379,379,379,379,2200
|
|
20230804,142600,153927965,379,379,379,379,0
|
|
20230804,142500,153927965,379,379,379,379,0
|
|
20230804,142400,153927965,379,379,379,379,0
|
|
20230804,142300,153927965,379,379,379,379,0
|
|
20230804,142200,153927965,379,379,379,379,317
|
|
20230804,142100,153807822,380,380,380,380,1
|
|
20230804,142000,153807442,380,380,380,380,501
|
|
20230804,141900,153617062,380,380,380,380,1210
|
|
20230804,141800,153157262,381,380,381,380,112
|
|
20230804,141700,153114602,379,379,379,379,2900
|
|
20230804,141600,152015502,380,380,380,380,0
|
|
20230804,141500,152015502,380,380,380,380,796
|
|
20230804,141400,151713022,380,380,380,380,2
|
|
20230804,141300,151712262,379,379,379,379,2758
|
|
20230804,141200,150666980,380,380,380,380,0
|
|
20230804,141100,150666980,380,380,380,380,0
|
|
20230804,141000,150666980,380,380,380,380,0
|
|
20230804,140900,150666980,380,380,380,380,0
|
|
20230804,140800,150666980,380,380,380,379,160
|
|
20230804,140700,150606277,380,380,380,380,0
|
|
20230804,140600,150606277,380,379,380,379,4343
|
|
20230804,140500,148960182,380,380,380,380,0
|
|
20230804,140400,148960182,380,380,380,380,0
|
|
20230804,140300,148960182,380,380,380,380,10
|
|
20230804,140200,148956382,380,380,380,380,71
|
|
20230804,140100,148929402,382,382,382,382,0
|
|
20230804,140000,148929402,382,382,382,382,0
|
|
20230804,135900,148929402,382,382,382,382,0
|
|
20230804,135800,148929402,382,381,382,381,2634
|
|
20230804,135700,147925847,380,380,380,380,0
|
|
20230804,135600,147925847,380,380,380,380,930
|
|
20230804,135500,147572447,383,383,383,383,0
|
|
20230804,135400,147572447,383,383,383,383,0
|
|
20230804,135300,147572447,383,383,383,383,0
|
|
20230804,135200,147572447,383,382,383,382,20
|
|
20230804,135100,147564806,384,384,384,384,0
|
|
20230804,135000,147564806,384,384,384,384,0
|
|
20230804,134900,147564806,384,383,384,383,400
|
|
20230804,134800,147411583,384,382,384,382,5238
|
|
20230804,134700,145400413,380,380,385,380,2513
|
|
20230804,134600,144441513,379,379,379,379,40
|
|
20230804,134500,144426353,379,379,379,379,25813
|
|
20230804,134400,134643226,379,379,379,379,275
|
|
20230804,134300,134539001,380,380,380,380,1000
|
|
20230804,134200,134159001,380,380,380,380,1
|
|
20230804,134100,134158621,379,380,380,379,315
|
|
20230804,134000,134039235,379,379,379,379,0
|
|
20230804,133900,134039235,379,379,379,379,0
|
|
20230804,133800,134039235,379,379,379,379,0
|
|
20230804,133700,134039235,379,379,379,379,0
|
|
20230804,133600,134039235,379,379,379,379,26
|
|
20230804,133500,134029381,379,379,379,379,3136
|
|
20230804,133400,132840837,379,379,379,379,2000
|
|
20230804,133300,132082837,380,379,380,379,2
|
|
20230804,133200,132082078,380,380,380,380,1
|
|
20230804,133100,132081698,378,378,378,378,0
|
|
20230804,133000,132081698,378,378,378,378,4712
|
|
20230804,132900,130300562,378,378,378,378,300
|
|
20230804,132800,130187162,378,378,378,378,1
|
|
20230804,132700,130186784,378,378,378,378,0
|
|
20230804,132600,130186784,378,378,378,378,8
|
|
20230804,132500,130183760,378,378,378,378,0
|
|
20230804,132400,130183760,378,378,378,378,5
|
|
20230804,132300,130181870,378,378,378,378,0
|
|
20230804,132200,130181870,378,378,378,378,0
|
|
20230804,132100,130181870,378,378,378,378,1
|
|
20230804,132000,130181492,378,378,378,378,450
|
|
20230804,131900,130011392,378,378,378,378,1
|
|
20230804,131800,130011014,377,377,377,377,231
|
|
20230804,131700,129923927,378,378,378,378,0
|
|
20230804,131600,129923927,378,378,378,378,140
|
|
20230804,131500,129871007,378,378,378,378,65
|
|
20230804,131400,129846437,378,378,378,378,14
|
|
20230804,131300,129841145,378,378,378,378,100
|
|
20230804,131200,129803345,378,378,378,378,604
|
|
20230804,131100,129575033,378,378,378,378,0
|
|
20230804,131000,129575033,378,378,378,378,0
|
|
20230804,130900,129575033,378,378,378,378,0
|
|
20230804,130800,129575033,378,378,378,378,1018
|
|
20230804,130700,129190229,378,378,378,378,0
|
|
20230804,130600,129190229,378,378,378,378,0
|
|
20230804,130500,129190229,378,378,378,378,0
|
|
20230804,130400,129190229,378,378,378,378,0
|
|
20230804,130300,129190229,378,378,378,378,204
|
|
20230804,130200,129113117,378,378,378,378,0
|
|
20230804,130100,129113117,378,378,378,378,568
|
|
20230804,130000,128898413,378,378,378,378,3
|
|
20230804,125900,128897279,378,378,378,378,0
|
|
20230804,125800,128897279,378,378,378,378,0
|
|
20230804,125700,128897279,378,378,378,378,0
|
|
20230804,125600,128897279,378,376,378,376,151
|
|
20230804,125500,128840501,376,376,376,376,0
|
|
20230804,125400,128840501,376,376,376,376,0
|
|
20230804,125300,128840501,376,376,376,376,0
|
|
20230804,125200,128840501,376,376,376,376,0
|
|
20230804,125100,128840501,376,376,376,376,7842
|
|
20230804,125000,125891909,376,376,376,376,1000
|
|
20230804,124900,125515909,376,376,376,376,0
|
|
20230804,124800,125515909,376,376,376,376,0
|
|
20230804,124700,125515909,376,376,376,376,0
|
|
20230804,124600,125515909,376,376,376,376,123
|
|
20230804,124500,125469661,376,376,376,376,0
|
|
20230804,124400,125469661,376,376,376,376,1
|
|
20230804,124300,125469285,376,376,376,376,0
|
|
20230804,124200,125469285,376,376,376,376,23924
|
|
20230804,124100,116473861,376,376,376,376,7387
|
|
20230804,124000,113696349,377,377,377,377,0
|
|
20230804,123900,113696349,377,377,377,377,0
|
|
20230804,123800,113696349,377,377,377,377,0
|
|
20230804,123700,113696349,377,377,377,377,6426
|
|
20230804,123600,111273747,377,377,377,377,1000
|
|
20230804,123500,110896747,378,378,378,378,1
|
|
20230804,123400,110896369,377,377,377,377,1331
|
|
20230804,123300,110394582,377,377,377,377,11
|
|
20230804,123200,110390435,378,378,378,378,7341
|
|
20230804,123100,107615537,378,378,378,378,0
|
|
20230804,123000,107615537,378,378,378,378,50
|
|
20230804,122900,107596637,378,378,378,378,1
|
|
20230804,122800,107596259,378,378,378,378,203
|
|
20230804,122700,107519525,380,380,380,380,0
|
|
20230804,122600,107519525,380,380,380,380,0
|
|
20230804,122500,107519525,380,378,380,378,4754
|
|
20230804,122400,105722511,379,380,380,379,952
|
|
20230804,122300,105360998,380,380,380,380,0
|
|
20230804,122200,105360998,380,380,380,379,5061
|
|
20230804,122100,103437878,380,380,380,380,0
|
|
20230804,122000,103437878,380,380,380,380,0
|
|
20230804,121900,103437878,380,380,380,380,5012
|
|
20230804,121800,101533318,381,381,381,381,707
|
|
20230804,121700,101263951,381,381,381,381,293
|
|
20230804,121600,101152318,381,382,382,381,2208
|
|
20230804,121500,100310069,382,382,382,382,8000
|
|
20230804,121400,97254069,382,382,382,382,0
|
|
20230804,121300,97254069,382,382,382,382,0
|
|
20230804,121200,97254069,382,382,382,382,0
|
|
20230804,121100,97254069,382,382,382,382,0
|
|
20230804,121000,97254069,382,382,382,382,0
|
|
20230804,120900,97254069,382,382,382,382,0
|
|
20230804,120800,97254069,382,382,382,382,40
|
|
20230804,120700,97238789,382,382,382,382,1
|
|
20230804,120600,97238407,382,382,382,381,53
|
|
20230804,120500,97218171,382,382,382,382,15
|
|
20230804,120400,97212441,382,382,382,382,6
|
|
20230804,120300,97210149,382,382,382,382,0
|
|
20230804,120200,97210149,382,382,382,382,0
|
|
20230804,120100,97210149,382,382,382,382,10
|
|
20230804,120000,97206329,382,382,382,382,0
|
|
20230804,115900,97206329,382,382,382,382,0
|
|
20230804,115800,97206329,382,382,382,382,0
|
|
20230804,115700,97206329,382,382,382,382,17
|
|
20230804,115600,97199835,382,382,382,382,0
|
|
20230804,115500,97199835,382,382,382,382,0
|
|
20230804,115400,97199835,382,382,382,382,0
|
|
20230804,115300,97199835,382,382,382,382,0
|
|
20230804,115200,97199835,382,382,382,382,0
|
|
20230804,115100,97199835,382,382,382,382,0
|
|
20230804,115000,97199835,382,382,382,382,0
|
|
20230804,114900,97199835,382,382,382,382,10
|
|
20230804,114800,97196015,382,382,382,382,0
|
|
20230804,114700,97196015,382,382,382,382,0
|
|
20230804,114600,97196015,382,382,382,382,198
|
|
20230804,114500,97120379,382,382,382,382,0
|
|
20230804,114400,97120379,382,382,382,382,3035
|
|
20230804,114300,95961009,382,382,382,382,816
|
|
20230804,114200,95649297,382,382,382,382,7
|
|
20230804,114100,95646623,382,382,382,382,1
|
|
20230804,114000,95646241,382,382,382,382,0
|
|
20230804,113900,95646241,382,382,382,382,0
|
|
20230804,113800,95646241,382,382,382,382,2478
|
|
20230804,113700,94699645,382,382,382,382,0
|
|
20230804,113600,94699645,382,382,382,382,0
|
|
20230804,113500,94699645,382,382,382,382,0
|
|
20230804,113400,94699645,382,382,382,382,0
|
|
20230804,113300,94699645,382,382,382,382,299
|
|
20230804,113200,94585427,382,382,382,382,1000
|
|
20230804,113100,94203427,382,382,382,382,0
|
|
20230804,113000,94203427,382,382,382,382,24000
|
|
20230804,112900,85035427,381,381,381,381,1985
|
|
20230804,112800,84279142,378,378,378,378,0
|
|
20230804,112700,84279142,378,378,378,378,0
|
|
20230804,112600,84279142,378,379,379,378,295
|
|
20230804,112500,84167631,379,379,379,379,0
|
|
20230804,112400,84167631,379,379,379,379,0
|
|
20230804,112300,84167631,379,379,379,379,2296
|
|
20230804,112200,83297447,379,380,380,379,1020
|
|
20230804,112100,82910394,382,381,382,381,5000
|
|
20230804,112000,81001051,381,381,381,381,3000
|
|
20230804,111900,79858051,380,380,380,380,537
|
|
20230804,111800,79653991,379,379,379,379,0
|
|
20230804,111700,79653991,379,379,379,379,0
|
|
20230804,111600,79653991,379,379,379,379,3004
|
|
20230804,111500,78515475,380,380,380,380,0
|
|
20230804,111400,78515475,380,380,380,380,0
|
|
20230804,111300,78515475,380,379,380,379,207
|
|
20230804,111200,78436822,380,381,381,380,3745
|
|
20230804,111100,77010662,381,381,381,381,0
|
|
20230804,111000,77010662,381,381,381,381,0
|
|
20230804,110900,77010662,381,381,381,381,2000
|
|
20230804,110800,76248662,381,381,381,381,0
|
|
20230804,110700,76248662,381,381,381,381,40
|
|
20230804,110600,76233422,382,382,382,382,0
|
|
20230804,110500,76233422,382,384,384,382,19708
|
|
20230804,110400,68702354,384,384,384,384,955
|
|
20230804,110300,68335634,384,384,384,384,0
|
|
20230804,110200,68335634,384,384,384,384,273
|
|
20230804,110100,68230802,384,384,384,384,22
|
|
20230804,110000,68222354,384,384,384,384,200
|
|
20230804,105900,68145554,385,385,385,385,0
|
|
20230804,105800,68145554,385,385,385,385,0
|
|
20230804,105700,68145554,385,385,385,385,0
|
|
20230804,105600,68145554,385,385,385,385,11
|
|
20230804,105500,68141319,384,384,384,384,104
|
|
20230804,105400,68101383,384,384,384,384,754
|
|
20230804,105300,67811847,387,387,387,387,0
|
|
20230804,105200,67811847,387,387,387,387,0
|
|
20230804,105100,67811847,387,387,387,387,0
|
|
20230804,105000,67811847,387,387,387,387,600
|
|
20230804,104900,67579647,388,385,388,385,20031
|
|
20230804,104800,59824116,379,380,380,379,1515
|
|
20230804,104700,59249471,385,383,385,381,8536
|
|
20230804,104600,55974549,383,383,383,383,0
|
|
20230804,104500,55974549,383,383,383,383,1310
|
|
20230804,104400,55472819,383,383,383,383,0
|
|
20230804,104300,55472819,383,383,383,383,100
|
|
20230804,104200,55434519,383,383,383,383,0
|
|
20230804,104100,55434519,383,383,383,383,2000
|
|
20230804,104000,54668519,381,383,383,381,101
|
|
20230804,103900,54630036,381,381,381,381,0
|
|
20230804,103800,54630036,381,381,381,381,221
|
|
20230804,103700,54545835,381,381,381,381,0
|
|
20230804,103600,54545835,381,381,381,381,343
|
|
20230804,103500,54415152,381,381,381,381,80
|
|
20230804,103400,54384672,381,381,381,381,296
|
|
20230804,103300,54271896,381,381,381,381,1000
|
|
20230804,103200,53890896,381,381,381,381,3294
|
|
20230804,103100,52635882,381,381,381,381,5000
|
|
20230804,103000,50730882,381,381,381,381,0
|
|
20230804,102900,50730882,381,381,381,381,0
|
|
20230804,102800,50730882,381,381,381,381,0
|
|
20230804,102700,50730882,381,381,381,381,0
|
|
20230804,102600,50730882,381,381,381,381,0
|
|
20230804,102500,50730882,381,381,381,381,0
|
|
20230804,102400,50730882,381,381,381,381,0
|
|
20230804,102300,50730882,381,381,381,381,13
|
|
20230804,102200,50725929,381,381,381,381,0
|
|
20230804,102100,50725929,381,380,381,379,5610
|
|
20230804,102000,48593292,380,380,380,380,0
|
|
20230804,101900,48593292,380,380,380,380,550
|
|
20230804,101800,48384292,380,380,380,380,100
|
|
20230804,101700,48346292,380,380,380,380,240
|
|
20230804,101600,48255092,380,380,380,380,3000
|
|
20230804,101500,47115092,380,381,381,380,8883
|
|
20230804,101400,43731780,381,381,381,381,449
|
|
20230804,101300,43560711,383,383,383,383,27
|
|
20230804,101200,43550370,383,383,383,383,1
|
|
20230804,101100,43549987,383,383,383,383,10
|
|
20230804,101000,43546157,383,383,383,383,7
|
|
20230804,100900,43543476,385,382,385,382,207
|
|
20230804,100800,43464192,383,383,383,383,0
|
|
20230804,100700,43464192,383,383,383,383,0
|
|
20230804,100600,43464192,383,383,383,383,1
|
|
20230804,100500,43463809,382,382,382,382,1
|
|
20230804,100400,43463427,383,383,383,383,0
|
|
20230804,100300,43463427,383,383,383,383,0
|
|
20230804,100200,43463427,383,380,383,380,482
|
|
20230804,100100,43280247,381,381,381,381,6
|
|
20230804,100000,43277961,381,381,381,381,6
|
|
20230804,095900,43275675,380,380,380,380,8554
|
|
20230804,095800,40025155,380,381,381,380,3473
|
|
20230804,095700,38701943,382,382,382,382,3987
|
|
20230804,095600,37178909,382,382,382,382,1
|
|
20230804,095500,37178527,383,383,383,383,1
|
|
20230804,095400,37178144,382,382,382,382,1
|
|
20230804,095300,37177762,382,382,382,382,34
|
|
20230804,095200,37164774,382,383,383,382,2
|
|
20230804,095100,37164009,383,382,383,382,7
|
|
20230804,095000,37161334,382,382,382,382,503
|
|
20230804,094900,36969188,382,383,383,382,147
|
|
20230804,094800,36912901,385,385,385,385,0
|
|
20230804,094700,36912901,385,385,385,385,176
|
|
20230804,094600,36845141,383,383,383,383,23
|
|
20230804,094500,36836332,383,383,383,383,0
|
|
20230804,094400,36836332,383,385,385,383,8316
|
|
20230804,094300,33650797,385,385,385,385,0
|
|
20230804,094200,33650797,385,385,385,385,0
|
|
20230804,094100,33650797,385,385,385,385,0
|
|
20230804,094000,33650797,385,385,385,385,0
|
|
20230804,093900,33650797,385,385,385,385,0
|
|
20230804,093800,33650797,385,383,385,383,784
|
|
20230804,093700,33350503,383,383,383,383,1
|
|
20230804,093600,33350120,383,383,383,383,2
|
|
20230804,093500,33349354,382,382,382,382,0
|
|
20230804,093400,33349354,382,382,382,382,4
|
|
20230804,093300,33347826,382,380,382,380,2
|
|
20230804,093200,33347064,380,382,382,380,42
|
|
20230804,093100,33331044,383,382,383,382,15
|
|
20230804,093000,33325300,380,380,380,380,860
|
|
20230804,092900,32998500,380,380,380,380,100
|
|
20230804,092800,32960500,380,380,380,380,456
|
|
20230804,092700,32787220,380,380,380,380,1
|
|
20230804,092600,32786840,378,380,380,378,6694
|
|
20230804,092500,30256132,380,378,380,378,22409
|
|
20230804,092400,21766330,377,377,377,377,2198
|
|
20230804,092300,20937684,377,377,377,377,221
|
|
20230804,092200,20854367,378,377,378,377,452
|
|
20230804,092100,20683962,377,377,377,377,200
|
|
20230804,092000,20608562,377,377,377,377,1358
|
|
20230804,091900,20096596,378,379,379,378,14
|
|
20230804,091800,20091303,379,379,379,379,5
|
|
20230804,091700,20089408,379,378,379,378,3
|
|
20230804,091600,20088273,378,377,378,377,1610
|
|
20230804,091500,19479803,377,377,377,377,2322
|
|
20230804,091400,18604409,377,377,377,377,1406
|
|
20230804,091300,18074347,377,377,377,377,216
|
|
20230804,091200,17992915,377,377,377,377,13105
|
|
20230804,091100,13052330,377,377,377,377,165
|
|
20230804,091000,12990125,378,379,379,375,1033
|
|
20230804,090900,12601242,379,379,379,379,20
|
|
20230804,090800,12593662,379,377,379,375,11221
|
|
20230804,090700,8379131,375,378,378,375,5000
|
|
20230804,090600,6503116,380,380,380,380,719
|
|
20230804,090500,6229896,380,381,381,380,2698
|
|
20230804,090400,5203576,383,383,383,383,0
|
|
20230804,090300,5203576,383,382,383,382,3758
|
|
20230804,090200,3768018,383,381,383,381,1635
|
|
20230804,090100,3144963,382,382,382,382,80
|
|
20230804,090000,3114403,383,377,383,377,8261
|