585 lines
26 KiB
CSV
585 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,184200,374502252,419,419,419,419,8877
|
|
20230811,184100,374502252,419,419,419,419,0
|
|
20230811,184000,374502252,419,419,419,419,0
|
|
20230811,183900,374502252,419,419,419,419,0
|
|
20230811,183800,374502252,419,419,419,419,0
|
|
20230811,183700,374502252,419,419,419,419,0
|
|
20230811,183600,374502252,419,419,419,419,0
|
|
20230811,183500,374502252,419,419,419,419,0
|
|
20230811,183400,374502252,419,419,419,419,0
|
|
20230811,183300,374502252,419,419,419,419,0
|
|
20230811,183200,374502252,419,419,419,419,0
|
|
20230811,183100,374502252,419,419,419,419,0
|
|
20230811,183000,374502252,419,419,419,419,0
|
|
20230811,182900,374502252,419,419,419,419,0
|
|
20230811,182800,374502252,419,419,419,419,0
|
|
20230811,182700,374502252,419,419,419,419,0
|
|
20230811,182600,374502252,419,419,419,419,0
|
|
20230811,182500,374502252,419,419,419,419,0
|
|
20230811,182400,374502252,419,419,419,419,0
|
|
20230811,182300,374502252,419,419,419,419,0
|
|
20230811,182200,374502252,419,419,419,419,0
|
|
20230811,182100,374502252,419,419,419,419,0
|
|
20230811,182000,374502252,419,419,419,419,0
|
|
20230811,181900,374502252,419,419,419,419,0
|
|
20230811,181800,374502252,419,419,419,419,0
|
|
20230811,181700,374502252,419,419,419,419,0
|
|
20230811,181600,374502252,419,419,419,419,0
|
|
20230811,181500,374502252,419,419,419,419,0
|
|
20230811,181400,374502252,419,419,419,419,0
|
|
20230811,181300,374502252,419,419,419,419,0
|
|
20230811,181200,374502252,419,419,419,419,8877
|
|
20230811,181100,374502252,419,419,419,419,0
|
|
20230811,181000,374502252,419,419,419,419,0
|
|
20230811,180900,374502252,419,419,419,419,0
|
|
20230811,180800,374502252,419,419,419,419,0
|
|
20230811,180700,374502252,419,419,419,419,0
|
|
20230811,180600,374502252,419,419,419,419,0
|
|
20230811,180500,374502252,419,419,419,419,0
|
|
20230811,180400,374502252,419,419,419,419,0
|
|
20230811,180300,374502252,419,419,419,419,0
|
|
20230811,180200,374502252,419,419,419,419,0
|
|
20230811,180100,374502252,419,419,419,419,0
|
|
20230811,180000,374502252,419,419,419,419,0
|
|
20230811,175900,374502252,419,419,419,419,0
|
|
20230811,175800,374502252,419,419,419,419,0
|
|
20230811,175700,374502252,419,419,419,419,0
|
|
20230811,175600,374502252,419,419,419,419,0
|
|
20230811,175500,374502252,419,419,419,419,0
|
|
20230811,175400,374502252,419,419,419,419,0
|
|
20230811,175300,374502252,419,419,419,419,0
|
|
20230811,175200,374502252,419,419,419,419,0
|
|
20230811,175100,374502252,419,419,419,419,0
|
|
20230811,175000,374502252,419,419,419,419,0
|
|
20230811,174900,374502252,419,419,419,419,0
|
|
20230811,174800,374502252,419,419,419,419,0
|
|
20230811,174700,374502252,419,419,419,419,0
|
|
20230811,174600,374502252,419,419,419,419,0
|
|
20230811,174500,374502252,419,419,419,419,0
|
|
20230811,174400,374502252,419,419,419,419,0
|
|
20230811,174300,374502252,419,419,419,419,0
|
|
20230811,174200,374502252,419,419,419,419,8877
|
|
20230811,174100,374502252,419,419,419,419,0
|
|
20230811,174000,374502252,419,419,419,419,0
|
|
20230811,173900,374502252,419,419,419,419,0
|
|
20230811,173800,374502252,419,419,419,419,0
|
|
20230811,173700,374502252,419,419,419,419,0
|
|
20230811,173600,374502252,419,419,419,419,0
|
|
20230811,173500,374502252,419,419,419,419,0
|
|
20230811,173400,374502252,419,419,419,419,0
|
|
20230811,173300,374502252,419,419,419,419,0
|
|
20230811,173200,374502252,419,419,419,419,0
|
|
20230811,173100,374502252,419,419,419,419,0
|
|
20230811,173000,374502252,419,419,419,419,0
|
|
20230811,172900,374502252,419,419,419,419,0
|
|
20230811,172800,374502252,419,419,419,419,0
|
|
20230811,172700,374502252,419,419,419,419,0
|
|
20230811,172600,374502252,419,419,419,419,0
|
|
20230811,172500,374502252,419,419,419,419,0
|
|
20230811,172400,374502252,419,419,419,419,0
|
|
20230811,172300,374502252,419,419,419,419,0
|
|
20230811,172200,374502252,419,419,419,419,0
|
|
20230811,172100,374502252,419,419,419,419,0
|
|
20230811,172000,374502252,419,419,419,419,0
|
|
20230811,171900,374502252,419,419,419,419,0
|
|
20230811,171800,374502252,419,419,419,419,0
|
|
20230811,171700,374502252,419,419,419,419,0
|
|
20230811,171600,374502252,419,419,419,419,0
|
|
20230811,171500,374502252,419,419,419,419,0
|
|
20230811,171400,374502252,419,419,419,419,0
|
|
20230811,171300,374502252,419,419,419,419,0
|
|
20230811,171200,374502252,419,419,419,419,8877
|
|
20230811,171100,374502252,419,419,419,419,0
|
|
20230811,171000,374502252,419,419,419,419,0
|
|
20230811,170900,374502252,419,419,419,419,0
|
|
20230811,170800,374502252,419,419,419,419,0
|
|
20230811,170700,374502252,419,419,419,419,0
|
|
20230811,170600,374502252,419,419,419,419,0
|
|
20230811,170500,374502252,419,419,419,419,0
|
|
20230811,170400,374502252,419,419,419,419,0
|
|
20230811,170300,374502252,419,419,419,419,0
|
|
20230811,170200,374502252,419,419,419,419,0
|
|
20230811,170100,374502252,419,419,419,419,0
|
|
20230811,170000,374502252,419,419,419,419,0
|
|
20230811,165900,374502252,419,419,419,419,0
|
|
20230811,165800,374502252,419,419,419,419,0
|
|
20230811,165700,374502252,419,419,419,419,0
|
|
20230811,165600,374502252,419,419,419,419,0
|
|
20230811,165500,374502252,419,419,419,419,0
|
|
20230811,165400,374502252,419,419,419,419,0
|
|
20230811,165300,374502252,419,419,419,419,0
|
|
20230811,165200,374502252,419,419,419,419,0
|
|
20230811,165100,374502252,419,419,419,419,0
|
|
20230811,165000,374502252,419,419,419,419,0
|
|
20230811,164900,374502252,419,419,419,419,0
|
|
20230811,164800,374502252,419,419,419,419,0
|
|
20230811,164700,374502252,419,419,419,419,0
|
|
20230811,164600,374502252,419,419,419,419,0
|
|
20230811,164500,374502252,419,419,419,419,0
|
|
20230811,164400,374502252,419,419,419,419,0
|
|
20230811,164300,374502252,419,419,419,419,0
|
|
20230811,164200,374502252,419,419,419,419,8877
|
|
20230811,164100,374502252,419,419,419,419,0
|
|
20230811,164000,374502252,419,419,419,419,0
|
|
20230811,163900,374502252,419,419,419,419,0
|
|
20230811,163800,374502252,419,419,419,419,0
|
|
20230811,163700,374502252,419,419,419,419,0
|
|
20230811,163600,374502252,419,419,419,419,0
|
|
20230811,163500,374502252,419,419,419,419,0
|
|
20230811,163400,374502252,419,419,419,419,0
|
|
20230811,163300,374502252,419,419,419,419,0
|
|
20230811,163200,374502252,419,419,419,419,0
|
|
20230811,163100,374502252,419,419,419,419,0
|
|
20230811,163000,374502252,419,419,419,419,0
|
|
20230811,162900,374502252,419,419,419,419,0
|
|
20230811,162800,374502252,419,419,419,419,0
|
|
20230811,162700,374502252,419,419,419,419,0
|
|
20230811,162600,374502252,419,419,419,419,0
|
|
20230811,162500,374502252,419,419,419,419,0
|
|
20230811,162400,374502252,419,419,419,419,0
|
|
20230811,162300,374502252,419,419,419,419,0
|
|
20230811,162200,374502252,419,419,419,419,0
|
|
20230811,162100,374502252,419,419,419,419,0
|
|
20230811,162000,374502252,419,419,419,419,0
|
|
20230811,161900,374502252,419,419,419,419,0
|
|
20230811,161800,374502252,419,419,419,419,0
|
|
20230811,161700,374502252,419,419,419,419,0
|
|
20230811,161600,374502252,419,419,419,419,0
|
|
20230811,161500,374502252,419,419,419,419,0
|
|
20230811,161400,374502252,419,419,419,419,0
|
|
20230811,161300,374502252,419,419,419,419,0
|
|
20230811,161200,374502252,419,419,419,419,8877
|
|
20230811,161100,374502252,419,419,419,419,0
|
|
20230811,161000,374502252,419,419,419,419,0
|
|
20230811,160900,374502252,419,419,419,419,0
|
|
20230811,160800,374502252,419,419,419,419,0
|
|
20230811,160700,374502252,419,419,419,419,0
|
|
20230811,160600,374502252,419,419,419,419,0
|
|
20230811,160500,374502252,419,419,419,419,0
|
|
20230811,160400,374502252,419,419,419,419,0
|
|
20230811,160300,374502252,419,419,419,419,0
|
|
20230811,160200,374502252,419,419,419,419,0
|
|
20230811,160100,374502252,419,419,419,419,0
|
|
20230811,160000,374502252,419,419,419,419,0
|
|
20230811,155900,374502252,419,419,419,419,0
|
|
20230811,155800,374502252,419,419,419,419,0
|
|
20230811,155700,374502252,419,419,419,419,0
|
|
20230811,155600,374502252,419,419,419,419,0
|
|
20230811,155500,374502252,419,419,419,419,0
|
|
20230811,155400,374502252,419,419,419,419,0
|
|
20230811,155300,374502252,419,419,419,419,0
|
|
20230811,155200,374502252,419,419,419,419,0
|
|
20230811,155100,374502252,419,419,419,419,0
|
|
20230811,155000,374502252,419,419,419,419,0
|
|
20230811,154900,374502252,419,419,419,419,0
|
|
20230811,154800,374502252,419,419,419,419,0
|
|
20230811,154700,374502252,419,419,419,419,0
|
|
20230811,154600,374502252,419,419,419,419,0
|
|
20230811,154500,374502252,419,419,419,419,0
|
|
20230811,154400,374502252,419,419,419,419,0
|
|
20230811,154300,374502252,419,419,419,419,0
|
|
20230811,154200,374502252,419,419,419,419,8877
|
|
20230811,154100,374502252,419,419,419,419,0
|
|
20230811,154000,374502252,419,419,419,419,0
|
|
20230811,153900,374502252,419,419,419,419,0
|
|
20230811,153800,374502252,419,419,419,419,0
|
|
20230811,153700,374502252,419,419,419,419,0
|
|
20230811,153600,374502252,419,419,419,419,0
|
|
20230811,153500,374502252,419,419,419,419,0
|
|
20230811,153400,374502252,419,419,419,419,0
|
|
20230811,153300,374502252,419,419,419,419,0
|
|
20230811,153200,374502252,419,419,419,419,0
|
|
20230811,153100,374502252,419,419,419,419,0
|
|
20230811,153000,374502252,419,419,419,419,8877
|
|
20230811,152900,370782789,420,420,420,420,0
|
|
20230811,152800,370782789,420,420,420,420,0
|
|
20230811,152700,370782789,420,420,420,420,0
|
|
20230811,152600,370782789,420,420,420,420,0
|
|
20230811,152500,370782789,420,420,420,420,0
|
|
20230811,152400,370782789,420,420,420,420,0
|
|
20230811,152300,370782789,420,420,420,420,0
|
|
20230811,152200,370782789,420,420,420,420,0
|
|
20230811,152100,370782789,420,420,420,420,0
|
|
20230811,152000,370782789,420,420,420,420,0
|
|
20230811,151900,370782789,420,419,420,418,8335
|
|
20230811,151800,367295016,420,420,420,420,1
|
|
20230811,151700,367294596,419,419,419,419,2076
|
|
20230811,151600,366424752,419,419,419,419,50
|
|
20230811,151500,366403802,420,419,420,419,20
|
|
20230811,151400,366395421,420,420,420,420,47
|
|
20230811,151300,366375681,420,419,420,419,706
|
|
20230811,151200,366079862,420,420,420,420,4
|
|
20230811,151100,366078182,420,420,420,420,634
|
|
20230811,151000,365811902,420,420,420,420,837
|
|
20230811,150900,365460362,420,420,420,420,2261
|
|
20230811,150800,364510742,420,420,420,420,4
|
|
20230811,150700,364509062,420,420,420,420,0
|
|
20230811,150600,364509062,420,420,420,420,6
|
|
20230811,150500,364506542,419,419,419,419,200
|
|
20230811,150400,364422742,419,419,419,419,4420
|
|
20230811,150300,362570762,420,420,420,420,8
|
|
20230811,150200,362567402,420,421,421,420,4
|
|
20230811,150100,362565719,421,420,421,420,12
|
|
20230811,150000,362560669,419,419,419,419,5000
|
|
20230811,145900,360465669,419,419,419,419,0
|
|
20230811,145800,360465669,419,419,419,419,0
|
|
20230811,145700,360465669,419,420,420,419,2403
|
|
20230811,145600,359458691,419,419,419,419,0
|
|
20230811,145500,359458691,419,419,419,419,1000
|
|
20230811,145400,359039691,419,419,419,419,0
|
|
20230811,145300,359039691,419,419,419,419,50
|
|
20230811,145200,359018741,421,419,421,419,1685
|
|
20230811,145100,358311019,420,419,420,419,151
|
|
20230811,145000,358247749,420,419,420,419,273
|
|
20230811,144900,358133291,419,419,419,419,1207
|
|
20230811,144800,357627558,419,419,419,419,0
|
|
20230811,144700,357627558,419,419,419,419,0
|
|
20230811,144600,357627558,419,419,419,419,0
|
|
20230811,144500,357627558,419,419,419,419,0
|
|
20230811,144400,357627558,419,419,419,419,2
|
|
20230811,144300,357626720,419,419,419,419,0
|
|
20230811,144200,357626720,419,419,419,419,1291
|
|
20230811,144100,357085791,419,419,419,419,710
|
|
20230811,144000,356788301,419,419,419,419,1
|
|
20230811,143900,356787882,419,419,419,419,0
|
|
20230811,143800,356787882,419,419,419,419,1517
|
|
20230811,143700,356152259,419,419,419,419,500
|
|
20230811,143600,355942759,420,420,420,420,0
|
|
20230811,143500,355942759,420,420,420,420,60
|
|
20230811,143400,355917559,420,420,420,420,2
|
|
20230811,143300,355916719,420,420,420,420,2000
|
|
20230811,143200,355076719,420,419,420,419,608
|
|
20230811,143100,354821964,419,419,419,419,0
|
|
20230811,143000,354821964,419,419,419,419,1830
|
|
20230811,142900,354055194,419,419,419,419,2078
|
|
20230811,142800,353184512,419,419,419,419,300
|
|
20230811,142700,353058812,419,419,419,419,400
|
|
20230811,142600,352891212,419,419,419,419,0
|
|
20230811,142500,352891212,419,419,419,419,4
|
|
20230811,142400,352889536,418,419,419,418,12
|
|
20230811,142300,352884519,418,418,418,418,242
|
|
20230811,142200,352783363,418,418,418,418,0
|
|
20230811,142100,352783363,418,418,418,418,101
|
|
20230811,142000,352741145,418,418,418,418,0
|
|
20230811,141900,352741145,418,418,418,418,0
|
|
20230811,141800,352741145,418,419,419,418,14
|
|
20230811,141700,352735283,418,418,418,418,683
|
|
20230811,141600,352449789,419,419,419,419,0
|
|
20230811,141500,352449789,419,419,419,419,1
|
|
20230811,141400,352449370,417,417,417,417,0
|
|
20230811,141300,352449370,417,419,422,417,15603
|
|
20230811,141200,345928445,419,421,421,419,1053
|
|
20230811,141100,345487184,422,422,422,422,1
|
|
20230811,141000,345486762,422,422,422,422,683
|
|
20230811,140900,345198536,420,420,420,420,0
|
|
20230811,140800,345198536,420,420,420,420,1000
|
|
20230811,140700,344778536,422,422,422,422,0
|
|
20230811,140600,344778536,422,422,422,422,1
|
|
20230811,140500,344778114,420,420,420,420,1334
|
|
20230811,140400,344217834,420,420,420,420,0
|
|
20230811,140300,344217834,420,420,420,420,0
|
|
20230811,140200,344217834,420,420,420,420,103
|
|
20230811,140100,344174574,420,420,420,420,0
|
|
20230811,140000,344174574,420,420,420,420,0
|
|
20230811,135900,344174574,420,420,420,420,1
|
|
20230811,135800,344174154,420,420,420,420,968
|
|
20230811,135700,343767594,420,420,420,420,0
|
|
20230811,135600,343767594,420,420,420,420,1344
|
|
20230811,135500,343203114,421,421,421,421,3
|
|
20230811,135400,343201851,421,421,421,421,0
|
|
20230811,135300,343201851,421,421,421,421,0
|
|
20230811,135200,343201851,421,421,421,421,100
|
|
20230811,135100,343159751,421,421,421,421,4
|
|
20230811,135000,343158067,421,421,421,421,300
|
|
20230811,134900,343031767,420,420,420,420,6
|
|
20230811,134800,343029247,420,420,420,420,0
|
|
20230811,134700,343029247,420,420,420,420,0
|
|
20230811,134600,343029247,420,420,420,420,0
|
|
20230811,134500,343029247,420,420,420,420,28
|
|
20230811,134400,343017487,422,422,422,422,207
|
|
20230811,134300,342930133,420,420,420,420,0
|
|
20230811,134200,342930133,420,420,420,420,0
|
|
20230811,134100,342930133,420,421,421,420,110
|
|
20230811,134000,342883920,422,422,422,422,61
|
|
20230811,133900,342858178,421,421,421,421,0
|
|
20230811,133800,342858178,421,421,421,421,1
|
|
20230811,133700,342857757,422,422,422,422,0
|
|
20230811,133600,342857757,422,420,422,420,29
|
|
20230811,133500,342845575,420,420,420,420,0
|
|
20230811,133400,342845575,420,420,420,420,0
|
|
20230811,133300,342845575,420,420,420,420,0
|
|
20230811,133200,342845575,420,420,420,420,0
|
|
20230811,133100,342845575,420,420,420,420,2032
|
|
20230811,133000,341992135,421,421,421,421,50
|
|
20230811,132900,341971085,420,421,421,420,66
|
|
20230811,132800,341943319,421,421,421,421,0
|
|
20230811,132700,341943319,421,421,421,421,3
|
|
20230811,132600,341942056,421,421,421,421,0
|
|
20230811,132500,341942056,421,421,421,421,0
|
|
20230811,132400,341942056,421,421,421,421,1779
|
|
20230811,132300,341193097,421,421,421,421,221
|
|
20230811,132200,341100056,419,419,419,419,1
|
|
20230811,132100,341099637,421,420,421,419,1134
|
|
20230811,132000,340623870,420,420,420,420,0
|
|
20230811,131900,340623870,420,420,420,420,205
|
|
20230811,131800,340537770,420,421,421,420,1794
|
|
20230811,131700,339784286,420,420,420,420,0
|
|
20230811,131600,339784286,420,420,420,420,710
|
|
20230811,131500,339486086,422,422,422,422,194
|
|
20230811,131400,339404218,421,421,421,421,1
|
|
20230811,131300,339403797,421,421,421,421,65
|
|
20230811,131200,339376432,423,422,423,422,1124
|
|
20230811,131100,338902103,422,422,422,422,104
|
|
20230811,131000,338858215,422,422,422,421,27
|
|
20230811,130900,338846846,421,421,421,421,10
|
|
20230811,130800,338842636,422,422,422,422,0
|
|
20230811,130700,338842636,422,422,422,422,34
|
|
20230811,130600,338828288,422,422,422,422,0
|
|
20230811,130500,338828288,422,422,422,422,0
|
|
20230811,130400,338828288,422,421,422,421,605
|
|
20230811,130300,338573582,422,422,422,422,246
|
|
20230811,130200,338469770,423,423,423,423,1
|
|
20230811,130100,338469347,423,423,423,423,2
|
|
20230811,130000,338468501,423,423,423,423,0
|
|
20230811,125900,338468501,423,423,423,423,0
|
|
20230811,125800,338468501,423,423,423,423,0
|
|
20230811,125700,338468501,423,423,423,423,1
|
|
20230811,125600,338468078,422,422,422,422,0
|
|
20230811,125500,338468078,422,422,422,422,1
|
|
20230811,125400,338467656,421,421,421,421,30251
|
|
20230811,125300,325731985,421,421,421,421,503
|
|
20230811,125200,325520222,421,421,421,421,2002
|
|
20230811,125100,324677380,420,420,420,420,5
|
|
20230811,125000,324675280,421,421,421,421,0
|
|
20230811,124900,324675280,421,421,421,421,0
|
|
20230811,124800,324675280,421,421,421,421,0
|
|
20230811,124700,324675280,421,421,421,421,0
|
|
20230811,124600,324675280,421,422,422,421,1257
|
|
20230811,124500,324146082,422,422,422,422,0
|
|
20230811,124400,324146082,422,422,422,422,0
|
|
20230811,124300,324146082,422,422,422,422,20
|
|
20230811,124200,324137642,422,422,422,422,0
|
|
20230811,124100,324137642,422,422,422,422,0
|
|
20230811,124000,324137642,422,422,422,422,0
|
|
20230811,123900,324137642,422,422,422,422,5
|
|
20230811,123800,324135532,422,422,422,422,10
|
|
20230811,123700,324131312,422,423,423,422,2928
|
|
20230811,123600,322895695,423,423,423,423,0
|
|
20230811,123500,322895695,423,423,423,423,0
|
|
20230811,123400,322895695,423,422,423,422,81
|
|
20230811,123300,322861512,422,422,423,422,597
|
|
20230811,123200,322609328,422,423,423,422,1712
|
|
20230811,123100,321885847,426,426,426,426,500
|
|
20230811,123000,321672847,424,425,425,423,601
|
|
20230811,122900,321418518,426,426,426,426,21
|
|
20230811,122800,321409572,426,427,427,426,6201
|
|
20230811,122700,318767892,426,426,426,426,0
|
|
20230811,122600,318767892,426,426,426,426,0
|
|
20230811,122500,318767892,426,426,426,426,58
|
|
20230811,122400,318743184,427,427,427,427,5
|
|
20230811,122300,318741049,427,427,427,427,1622
|
|
20230811,122200,318048455,428,428,428,428,117
|
|
20230811,122100,317998379,426,426,426,426,0
|
|
20230811,122000,317998379,426,426,426,426,8
|
|
20230811,121900,317994971,428,428,428,428,1
|
|
20230811,121800,317994543,428,428,428,428,0
|
|
20230811,121700,317994543,428,428,428,428,98
|
|
20230811,121600,317952599,427,427,427,427,0
|
|
20230811,121500,317952599,427,427,428,426,9298
|
|
20230811,121400,313982353,426,423,426,423,71430
|
|
20230811,121300,283723764,422,422,422,422,2
|
|
20230811,121200,283722920,423,423,423,423,1
|
|
20230811,121100,283722497,423,423,423,423,11
|
|
20230811,121000,283717844,423,423,423,423,1
|
|
20230811,120900,283717421,423,423,423,423,0
|
|
20230811,120800,283717421,423,423,423,423,984
|
|
20230811,120700,283301189,423,423,423,423,50
|
|
20230811,120600,283280039,423,423,423,423,10
|
|
20230811,120500,283275809,423,423,423,423,12
|
|
20230811,120400,283270733,423,423,423,423,0
|
|
20230811,120300,283270733,423,423,423,423,0
|
|
20230811,120200,283270733,423,422,423,422,35
|
|
20230811,120100,283255953,422,422,422,422,25
|
|
20230811,120000,283245403,422,422,423,422,666
|
|
20230811,115900,282964350,422,422,423,422,42
|
|
20230811,115800,282946625,423,423,423,422,1108
|
|
20230811,115700,282478594,423,423,423,423,6
|
|
20230811,115600,282476056,423,423,423,423,0
|
|
20230811,115500,282476056,423,423,423,423,0
|
|
20230811,115400,282476056,423,422,423,422,591
|
|
20230811,115300,282226653,422,422,422,422,2000
|
|
20230811,115200,281382653,422,420,422,418,1214
|
|
20230811,115100,280874615,422,422,422,422,0
|
|
20230811,115000,280874615,422,422,422,422,4000
|
|
20230811,114900,279186615,423,423,423,423,57
|
|
20230811,114800,279162504,423,423,423,423,60
|
|
20230811,114700,279137124,423,422,423,422,580
|
|
20230811,114600,278892284,422,422,422,422,2500
|
|
20230811,114500,277837284,422,422,422,422,731
|
|
20230811,114400,277528802,422,422,422,422,3100
|
|
20230811,114300,276220602,422,422,422,422,1000
|
|
20230811,114200,275798602,422,419,422,419,801
|
|
20230811,114100,275462980,422,420,422,418,10007
|
|
20230811,114000,271273877,420,420,420,420,500
|
|
20230811,113900,271063877,420,421,421,420,2147
|
|
20230811,113800,270161836,422,422,422,422,0
|
|
20230811,113700,270161836,422,422,422,421,10002
|
|
20230811,113600,265950992,422,422,422,421,2002
|
|
20230811,113500,265108148,421,421,421,421,0
|
|
20230811,113400,265108148,421,423,423,421,8197
|
|
20230811,113300,261656421,422,422,422,422,5470
|
|
20230811,113200,259348081,422,422,422,422,50
|
|
20230811,113100,259326981,423,423,423,423,1023
|
|
20230811,113000,258894252,424,424,424,424,0
|
|
20230811,112900,258894252,424,424,424,424,236
|
|
20230811,112800,258794188,424,424,424,424,0
|
|
20230811,112700,258794188,424,424,424,424,0
|
|
20230811,112600,258794188,424,424,424,424,40
|
|
20230811,112500,258777228,423,424,424,423,1673
|
|
20230811,112400,258069548,424,424,424,424,1
|
|
20230811,112300,258069124,424,424,424,424,1
|
|
20230811,112200,258068700,424,424,424,424,0
|
|
20230811,112100,258068700,424,424,424,424,0
|
|
20230811,112000,258068700,424,424,424,424,0
|
|
20230811,111900,258068700,424,424,424,424,80
|
|
20230811,111800,258034780,424,424,424,424,701
|
|
20230811,111700,257737556,423,423,423,423,393
|
|
20230811,111600,257571317,423,423,423,423,463
|
|
20230811,111500,257375468,423,423,423,423,0
|
|
20230811,111400,257375468,423,423,423,423,1
|
|
20230811,111300,257375045,422,422,422,422,4338
|
|
20230811,111200,255544409,423,423,423,423,0
|
|
20230811,111100,255544409,423,423,423,423,165
|
|
20230811,111000,255474614,423,423,423,423,0
|
|
20230811,110900,255474614,423,423,423,423,31
|
|
20230811,110800,255461501,423,422,423,422,2041
|
|
20230811,110700,254600196,423,422,423,422,41
|
|
20230811,110600,254582860,423,423,423,423,20
|
|
20230811,110500,254574400,424,424,424,424,0
|
|
20230811,110400,254574400,424,424,424,424,0
|
|
20230811,110300,254574400,424,424,424,424,1
|
|
20230811,110200,254573976,424,422,424,422,1200
|
|
20230811,110100,254067176,424,424,424,424,1
|
|
20230811,110000,254066752,424,423,424,423,101
|
|
20230811,105900,254024028,422,422,422,422,236
|
|
20230811,105800,253924436,421,423,423,421,2429
|
|
20230811,105700,252901627,424,424,424,424,2
|
|
20230811,105600,252900779,424,424,424,422,64
|
|
20230811,105500,252873647,423,423,423,423,389
|
|
20230811,105400,252709100,423,423,423,423,1211
|
|
20230811,105300,252196847,424,424,424,424,1
|
|
20230811,105200,252196423,423,422,423,421,6789
|
|
20230811,105100,249335675,421,421,421,421,35
|
|
20230811,105000,249320940,421,421,421,421,0
|
|
20230811,104900,249320940,421,421,421,421,10
|
|
20230811,104800,249316730,421,423,423,421,2653
|
|
20230811,104700,248198739,424,425,425,424,1005
|
|
20230811,104600,247772617,425,425,426,424,1405
|
|
20230811,104500,247175990,426,426,426,425,2394
|
|
20230811,104400,246157922,426,425,426,425,2886
|
|
20230811,104300,244930817,425,423,425,423,11
|
|
20230811,104200,244926152,422,422,422,422,2990
|
|
20230811,104100,243664372,422,422,422,422,1379
|
|
20230811,104000,243082434,422,423,423,422,486
|
|
20230811,103900,242876869,423,422,423,422,2112
|
|
20230811,103800,241985509,423,423,423,423,44
|
|
20230811,103700,241966897,423,423,423,423,1004
|
|
20230811,103600,241542205,423,423,423,423,20
|
|
20230811,103500,241533745,423,423,423,423,725
|
|
20230811,103400,241227070,425,425,425,425,30
|
|
20230811,103300,241214320,425,424,425,424,52
|
|
20230811,103200,241192222,424,424,424,424,110
|
|
20230811,103100,241145582,424,424,424,424,147
|
|
20230811,103000,241083254,424,424,424,424,210
|
|
20230811,102900,240994214,424,424,424,424,7
|
|
20230811,102800,240991246,424,424,424,424,4010
|
|
20230811,102700,239291006,423,423,423,423,12
|
|
20230811,102600,239285930,425,425,425,425,177
|
|
20230811,102500,239210705,425,425,425,425,706
|
|
20230811,102400,238910655,425,425,425,425,3313
|
|
20230811,102300,237502630,426,426,426,426,14
|
|
20230811,102200,237496666,425,425,425,425,0
|
|
20230811,102100,237496666,425,426,426,425,74
|
|
20230811,102000,237465191,426,426,426,426,160
|
|
20230811,101900,237397031,426,426,426,426,40
|
|
20230811,101800,237379991,426,426,426,426,21
|
|
20230811,101700,237371045,426,425,426,425,32
|
|
20230811,101600,237357423,423,422,423,422,187
|
|
20230811,101500,237278374,422,425,425,422,9687
|
|
20230811,101400,233175943,425,425,425,425,644
|
|
20230811,101300,232902243,425,425,425,425,0
|
|
20230811,101200,232902243,425,424,425,424,397
|
|
20230811,101100,232733910,424,424,424,423,4389
|
|
20230811,101000,230873474,424,425,425,424,4804
|
|
20230811,100900,228835988,425,426,426,425,2671
|
|
20230811,100800,227699692,426,426,426,426,765
|
|
20230811,100700,227373802,426,427,427,426,2060
|
|
20230811,100600,226496206,427,427,427,427,40
|
|
20230811,100500,226479126,428,427,428,426,1516
|
|
20230811,100400,225833220,426,426,426,426,0
|
|
20230811,100300,225833220,426,428,428,426,6762
|
|
20230811,100200,222941813,430,428,430,428,237
|
|
20230811,100100,222840337,430,430,430,430,253
|
|
20230811,100000,222731547,430,430,430,430,550
|
|
20230811,095900,222495047,431,431,431,431,0
|
|
20230811,095800,222495047,431,431,431,431,0
|
|
20230811,095700,222495047,431,431,431,431,200
|
|
20230811,095600,222408847,431,428,432,428,4418
|
|
20230811,095500,220514939,428,430,431,428,11320
|
|
20230811,095400,215668444,432,433,433,432,2380
|
|
20230811,095300,214638054,430,435,435,429,10193
|
|
20230811,095200,210221718,435,435,436,432,12742
|
|
20230811,095100,204708296,436,432,436,432,1647
|
|
20230811,095000,203992731,432,432,435,432,2731
|
|
20230811,094900,202807803,435,430,435,430,49070
|
|
20230811,094800,181539746,430,426,430,426,15247
|
|
20230811,094700,175004046,427,427,427,426,2513
|
|
20230811,094600,173932995,427,426,427,426,4328
|
|
20230811,094500,172088239,426,424,426,424,5832
|
|
20230811,094400,169607008,423,423,424,423,9263
|
|
20230811,094300,165684537,423,424,425,423,11766
|
|
20230811,094200,160688642,423,424,424,423,195
|
|
20230811,094100,160605987,425,425,425,425,1723
|
|
20230811,094000,159873712,422,426,426,422,2227
|
|
20230811,093900,158932773,427,426,427,426,2500
|
|
20230811,093800,157865760,426,427,429,422,44852
|
|
20230811,093700,138720374,429,430,431,427,9637
|
|
20230811,093600,134600815,428,432,432,428,8316
|
|
20230811,093500,131032283,429,428,435,426,43825
|
|
20230811,093400,112152593,429,425,429,424,72847
|
|
20230811,093300,81169510,424,423,424,423,21922
|
|
20230811,093200,71877367,423,423,423,423,808
|
|
20230811,093100,71535583,423,422,423,422,3248
|
|
20230811,093000,70164395,422,423,423,422,1517
|
|
20230811,092900,69523716,423,420,423,420,1632
|
|
20230811,092800,68835352,420,418,420,418,101
|
|
20230811,092700,68793114,418,419,420,418,355
|
|
20230811,092600,68644716,418,420,420,418,10
|
|
20230811,092500,68640526,421,421,421,421,12
|
|
20230811,092400,68635474,418,418,418,418,342
|
|
20230811,092300,68492518,417,419,423,416,32807
|
|
20230811,092200,54730974,416,416,416,415,1151
|
|
20230811,092100,54252571,415,416,416,415,4001
|
|
20230811,092000,52591883,416,418,420,416,5302
|
|
20230811,091900,50372170,418,418,418,418,1983
|
|
20230811,091800,49543276,418,418,419,417,491
|
|
20230811,091700,49338326,420,420,420,420,1
|
|
20230811,091600,49337906,421,415,421,415,31199
|
|
20230811,091500,36253679,415,415,415,415,0
|
|
20230811,091400,36253679,415,413,415,413,8381
|
|
20230811,091300,32786352,413,410,413,409,15175
|
|
20230811,091200,26556272,410,412,412,409,9
|
|
20230811,091100,26552580,407,409,409,407,491
|
|
20230811,091000,26352634,407,408,408,407,1000
|
|
20230811,090900,25944905,408,408,410,408,19635
|
|
20230811,090800,17926644,410,410,410,410,800
|
|
20230811,090700,17598644,410,407,410,407,3005
|
|
20230811,090600,16375597,408,408,408,408,4482
|
|
20230811,090500,14546941,408,408,408,407,2395
|
|
20230811,090400,13572173,408,409,409,407,11424
|
|
20230811,090300,8919061,409,410,410,409,6811
|
|
20230811,090200,6127754,412,410,412,410,744
|
|
20230811,090100,5822086,411,412,412,410,3049
|
|
20230811,090000,4569393,412,412,412,411,11092
|