585 lines
26 KiB
CSV
585 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,184200,688023231,365,365,365,365,18020
|
|
20230822,184100,688023231,365,365,365,365,0
|
|
20230822,184000,688023231,365,365,365,365,0
|
|
20230822,183900,688023231,365,365,365,365,0
|
|
20230822,183800,688023231,365,365,365,365,0
|
|
20230822,183700,688023231,365,365,365,365,0
|
|
20230822,183600,688023231,365,365,365,365,0
|
|
20230822,183500,688023231,365,365,365,365,0
|
|
20230822,183400,688023231,365,365,365,365,0
|
|
20230822,183300,688023231,365,365,365,365,0
|
|
20230822,183200,688023231,365,365,365,365,0
|
|
20230822,183100,688023231,365,365,365,365,0
|
|
20230822,183000,688023231,365,365,365,365,0
|
|
20230822,182900,688023231,365,365,365,365,0
|
|
20230822,182800,688023231,365,365,365,365,0
|
|
20230822,182700,688023231,365,365,365,365,0
|
|
20230822,182600,688023231,365,365,365,365,0
|
|
20230822,182500,688023231,365,365,365,365,0
|
|
20230822,182400,688023231,365,365,365,365,0
|
|
20230822,182300,688023231,365,365,365,365,0
|
|
20230822,182200,688023231,365,365,365,365,0
|
|
20230822,182100,688023231,365,365,365,365,0
|
|
20230822,182000,688023231,365,365,365,365,0
|
|
20230822,181900,688023231,365,365,365,365,0
|
|
20230822,181800,688023231,365,365,365,365,0
|
|
20230822,181700,688023231,365,365,365,365,0
|
|
20230822,181600,688023231,365,365,365,365,0
|
|
20230822,181500,688023231,365,365,365,365,0
|
|
20230822,181400,688023231,365,365,365,365,0
|
|
20230822,181300,688023231,365,365,365,365,0
|
|
20230822,181200,688023231,365,365,365,365,18020
|
|
20230822,181100,688023231,365,365,365,365,0
|
|
20230822,181000,688023231,365,365,365,365,0
|
|
20230822,180900,688023231,365,365,365,365,0
|
|
20230822,180800,688023231,365,365,365,365,0
|
|
20230822,180700,688023231,365,365,365,365,0
|
|
20230822,180600,688023231,365,365,365,365,0
|
|
20230822,180500,688023231,365,365,365,365,0
|
|
20230822,180400,688023231,365,365,365,365,0
|
|
20230822,180300,688023231,365,365,365,365,0
|
|
20230822,180200,688023231,365,365,365,365,0
|
|
20230822,180100,688023231,365,365,365,365,0
|
|
20230822,180000,688023231,365,365,365,365,0
|
|
20230822,175900,688023231,365,365,365,365,0
|
|
20230822,175800,688023231,365,365,365,365,0
|
|
20230822,175700,688023231,365,365,365,365,0
|
|
20230822,175600,688023231,365,365,365,365,0
|
|
20230822,175500,688023231,365,365,365,365,0
|
|
20230822,175400,688023231,365,365,365,365,0
|
|
20230822,175300,688023231,365,365,365,365,0
|
|
20230822,175200,688023231,365,365,365,365,0
|
|
20230822,175100,688023231,365,365,365,365,0
|
|
20230822,175000,688023231,365,365,365,365,0
|
|
20230822,174900,688023231,365,365,365,365,0
|
|
20230822,174800,688023231,365,365,365,365,0
|
|
20230822,174700,688023231,365,365,365,365,0
|
|
20230822,174600,688023231,365,365,365,365,0
|
|
20230822,174500,688023231,365,365,365,365,0
|
|
20230822,174400,688023231,365,365,365,365,0
|
|
20230822,174300,688023231,365,365,365,365,0
|
|
20230822,174200,688023231,365,365,365,365,18020
|
|
20230822,174100,688023231,365,365,365,365,0
|
|
20230822,174000,688023231,365,365,365,365,0
|
|
20230822,173900,688023231,365,365,365,365,0
|
|
20230822,173800,688023231,365,365,365,365,0
|
|
20230822,173700,688023231,365,365,365,365,0
|
|
20230822,173600,688023231,365,365,365,365,0
|
|
20230822,173500,688023231,365,365,365,365,0
|
|
20230822,173400,688023231,365,365,365,365,0
|
|
20230822,173300,688023231,365,365,365,365,0
|
|
20230822,173200,688023231,365,365,365,365,0
|
|
20230822,173100,688023231,365,365,365,365,0
|
|
20230822,173000,688023231,365,365,365,365,0
|
|
20230822,172900,688023231,365,365,365,365,0
|
|
20230822,172800,688023231,365,365,365,365,0
|
|
20230822,172700,688023231,365,365,365,365,0
|
|
20230822,172600,688023231,365,365,365,365,0
|
|
20230822,172500,688023231,365,365,365,365,0
|
|
20230822,172400,688023231,365,365,365,365,0
|
|
20230822,172300,688023231,365,365,365,365,0
|
|
20230822,172200,688023231,365,365,365,365,0
|
|
20230822,172100,688023231,365,365,365,365,0
|
|
20230822,172000,688023231,365,365,365,365,0
|
|
20230822,171900,688023231,365,365,365,365,0
|
|
20230822,171800,688023231,365,365,365,365,0
|
|
20230822,171700,688023231,365,365,365,365,0
|
|
20230822,171600,688023231,365,365,365,365,0
|
|
20230822,171500,688023231,365,365,365,365,0
|
|
20230822,171400,688023231,365,365,365,365,0
|
|
20230822,171300,688023231,365,365,365,365,0
|
|
20230822,171200,688023231,365,365,365,365,18020
|
|
20230822,171100,688023231,365,365,365,365,0
|
|
20230822,171000,688023231,365,365,365,365,0
|
|
20230822,170900,688023231,365,365,365,365,0
|
|
20230822,170800,688023231,365,365,365,365,0
|
|
20230822,170700,688023231,365,365,365,365,0
|
|
20230822,170600,688023231,365,365,365,365,0
|
|
20230822,170500,688023231,365,365,365,365,0
|
|
20230822,170400,688023231,365,365,365,365,0
|
|
20230822,170300,688023231,365,365,365,365,0
|
|
20230822,170200,688023231,365,365,365,365,0
|
|
20230822,170100,688023231,365,365,365,365,0
|
|
20230822,170000,688023231,365,365,365,365,0
|
|
20230822,165900,688023231,365,365,365,365,0
|
|
20230822,165800,688023231,365,365,365,365,0
|
|
20230822,165700,688023231,365,365,365,365,0
|
|
20230822,165600,688023231,365,365,365,365,0
|
|
20230822,165500,688023231,365,365,365,365,0
|
|
20230822,165400,688023231,365,365,365,365,0
|
|
20230822,165300,688023231,365,365,365,365,0
|
|
20230822,165200,688023231,365,365,365,365,0
|
|
20230822,165100,688023231,365,365,365,365,0
|
|
20230822,165000,688023231,365,365,365,365,0
|
|
20230822,164900,688023231,365,365,365,365,0
|
|
20230822,164800,688023231,365,365,365,365,0
|
|
20230822,164700,688023231,365,365,365,365,0
|
|
20230822,164600,688023231,365,365,365,365,0
|
|
20230822,164500,688023231,365,365,365,365,0
|
|
20230822,164400,688023231,365,365,365,365,0
|
|
20230822,164300,688023231,365,365,365,365,0
|
|
20230822,164200,688023231,365,365,365,365,18020
|
|
20230822,164100,688023231,365,365,365,365,0
|
|
20230822,164000,688023231,365,365,365,365,0
|
|
20230822,163900,688023231,365,365,365,365,0
|
|
20230822,163800,688023231,365,365,365,365,0
|
|
20230822,163700,688023231,365,365,365,365,0
|
|
20230822,163600,688023231,365,365,365,365,0
|
|
20230822,163500,688023231,365,365,365,365,0
|
|
20230822,163400,688023231,365,365,365,365,0
|
|
20230822,163300,688023231,365,365,365,365,0
|
|
20230822,163200,688023231,365,365,365,365,0
|
|
20230822,163100,688023231,365,365,365,365,0
|
|
20230822,163000,688023231,365,365,365,365,0
|
|
20230822,162900,688023231,365,365,365,365,0
|
|
20230822,162800,688023231,365,365,365,365,0
|
|
20230822,162700,688023231,365,365,365,365,0
|
|
20230822,162600,688023231,365,365,365,365,0
|
|
20230822,162500,688023231,365,365,365,365,0
|
|
20230822,162400,688023231,365,365,365,365,0
|
|
20230822,162300,688023231,365,365,365,365,0
|
|
20230822,162200,688023231,365,365,365,365,0
|
|
20230822,162100,688023231,365,365,365,365,0
|
|
20230822,162000,688023231,365,365,365,365,0
|
|
20230822,161900,688023231,365,365,365,365,0
|
|
20230822,161800,688023231,365,365,365,365,0
|
|
20230822,161700,688023231,365,365,365,365,0
|
|
20230822,161600,688023231,365,365,365,365,0
|
|
20230822,161500,688023231,365,365,365,365,0
|
|
20230822,161400,688023231,365,365,365,365,0
|
|
20230822,161300,688023231,365,365,365,365,0
|
|
20230822,161200,688023231,365,365,365,365,18020
|
|
20230822,161100,688023231,365,365,365,365,0
|
|
20230822,161000,688023231,365,365,365,365,0
|
|
20230822,160900,688023231,365,365,365,365,0
|
|
20230822,160800,688023231,365,365,365,365,0
|
|
20230822,160700,688023231,365,365,365,365,0
|
|
20230822,160600,688023231,365,365,365,365,0
|
|
20230822,160500,688023231,365,365,365,365,0
|
|
20230822,160400,688023231,365,365,365,365,0
|
|
20230822,160300,688023231,365,365,365,365,0
|
|
20230822,160200,688023231,365,365,365,365,0
|
|
20230822,160100,688023231,365,365,365,365,0
|
|
20230822,160000,688023231,365,365,365,365,0
|
|
20230822,155900,688023231,365,365,365,365,0
|
|
20230822,155800,688023231,365,365,365,365,0
|
|
20230822,155700,688023231,365,365,365,365,0
|
|
20230822,155600,688023231,365,365,365,365,0
|
|
20230822,155500,688023231,365,365,365,365,0
|
|
20230822,155400,688023231,365,365,365,365,0
|
|
20230822,155300,688023231,365,365,365,365,0
|
|
20230822,155200,688023231,365,365,365,365,0
|
|
20230822,155100,688023231,365,365,365,365,0
|
|
20230822,155000,688023231,365,365,365,365,0
|
|
20230822,154900,688023231,365,365,365,365,0
|
|
20230822,154800,688023231,365,365,365,365,0
|
|
20230822,154700,688023231,365,365,365,365,0
|
|
20230822,154600,688023231,365,365,365,365,0
|
|
20230822,154500,688023231,365,365,365,365,0
|
|
20230822,154400,688023231,365,365,365,365,0
|
|
20230822,154300,688023231,365,365,365,365,0
|
|
20230822,154200,688023231,365,365,365,365,18020
|
|
20230822,154100,688023231,365,365,365,365,0
|
|
20230822,154000,688023231,365,365,365,365,0
|
|
20230822,153900,688023231,365,365,365,365,0
|
|
20230822,153800,688023231,365,365,365,365,0
|
|
20230822,153700,688023231,365,365,365,365,0
|
|
20230822,153600,688023231,365,365,365,365,0
|
|
20230822,153500,688023231,365,365,365,365,0
|
|
20230822,153400,688023231,365,365,365,365,0
|
|
20230822,153300,688023231,365,365,365,365,0
|
|
20230822,153200,688023231,365,365,365,365,0
|
|
20230822,153100,688023231,365,365,365,365,0
|
|
20230822,153000,688023231,365,365,365,365,18020
|
|
20230822,152900,681445931,361,361,361,361,0
|
|
20230822,152800,681445931,361,361,361,361,0
|
|
20230822,152700,681445931,361,361,361,361,0
|
|
20230822,152600,681445931,361,361,361,361,0
|
|
20230822,152500,681445931,361,361,361,361,0
|
|
20230822,152400,681445931,361,361,361,361,0
|
|
20230822,152300,681445931,361,361,361,361,0
|
|
20230822,152200,681445931,361,361,361,361,0
|
|
20230822,152100,681445931,361,361,361,361,0
|
|
20230822,152000,681445931,361,361,361,361,0
|
|
20230822,151900,681445931,361,361,361,361,9600
|
|
20230822,151800,677980331,363,361,363,361,2438
|
|
20230822,151700,677099726,361,361,361,361,8489
|
|
20230822,151600,674035197,361,360,361,360,907
|
|
20230822,151500,673708170,361,361,361,361,1047
|
|
20230822,151400,673330203,362,362,362,362,0
|
|
20230822,151300,673330203,362,362,362,362,0
|
|
20230822,151200,673330203,362,361,362,360,3492
|
|
20230822,151100,672071344,363,361,363,361,3238
|
|
20230822,151000,670902150,360,359,360,359,3957
|
|
20230822,150900,669480087,360,360,360,360,1900
|
|
20230822,150800,668796087,360,360,360,360,5220
|
|
20230822,150700,666916887,361,360,361,359,800
|
|
20230822,150600,666628867,360,360,360,360,2999
|
|
20230822,150500,665549227,361,361,361,361,867
|
|
20230822,150400,665236240,361,361,361,361,1551
|
|
20230822,150300,664676329,362,362,362,362,0
|
|
20230822,150200,664676329,362,362,362,362,2
|
|
20230822,150100,664675605,357,360,360,357,17560
|
|
20230822,150000,658391224,360,360,360,360,100
|
|
20230822,145900,658355224,360,361,361,360,373
|
|
20230822,145800,658220639,361,361,361,361,215
|
|
20230822,145700,658143024,361,361,361,361,0
|
|
20230822,145600,658143024,361,362,362,361,14751
|
|
20230822,145500,652817907,361,361,361,361,137
|
|
20230822,145400,652768450,362,362,362,361,3092
|
|
20230822,145300,651649149,362,362,362,362,3371
|
|
20230822,145200,650428847,362,362,362,362,0
|
|
20230822,145100,650428847,362,362,362,362,0
|
|
20230822,145000,650428847,362,362,362,362,500
|
|
20230822,144900,650247847,363,363,363,363,0
|
|
20230822,144800,650247847,363,363,363,363,0
|
|
20230822,144700,650247847,363,363,363,363,200
|
|
20230822,144600,650175247,361,361,361,361,0
|
|
20230822,144500,650175247,361,363,363,361,1259
|
|
20230822,144400,649720746,362,362,362,362,52
|
|
20230822,144300,649701922,362,362,362,362,2668
|
|
20230822,144200,648736106,364,364,364,362,152
|
|
20230822,144100,648681078,361,361,361,361,0
|
|
20230822,144000,648681078,361,362,362,361,724
|
|
20230822,143900,648419697,361,361,361,361,0
|
|
20230822,143800,648419697,361,361,362,361,38742
|
|
20230822,143700,634433821,361,364,364,361,2000
|
|
20230822,143600,633711818,364,364,364,364,0
|
|
20230822,143500,633711818,364,362,364,362,2799
|
|
20230822,143400,632696982,362,363,363,362,127
|
|
20230822,143300,632651002,363,365,365,363,2
|
|
20230822,143200,632650274,365,365,365,365,10
|
|
20230822,143100,632646624,365,361,365,361,169
|
|
20230822,143000,632585611,361,361,361,361,55
|
|
20230822,142900,632565756,363,365,366,361,2084
|
|
20230822,142800,631809312,366,366,366,366,1000
|
|
20230822,142700,631443312,366,366,366,365,3004
|
|
20230822,142600,630344034,367,364,367,364,6
|
|
20230822,142500,630341835,368,363,368,363,6164
|
|
20230822,142400,628087191,359,363,363,359,8646
|
|
20230822,142300,624961653,364,364,364,364,1243
|
|
20230822,142200,624509201,366,363,366,363,936
|
|
20230822,142100,624166697,363,366,367,363,760
|
|
20230822,142000,623890462,367,364,367,364,8001
|
|
20230822,141900,620958232,363,363,363,363,1302
|
|
20230822,141800,620485606,363,361,363,361,3189
|
|
20230822,141700,619330274,360,360,360,360,69
|
|
20230822,141600,619305434,361,361,361,361,1
|
|
20230822,141500,619305073,361,361,361,361,11
|
|
20230822,141400,619301102,360,359,360,358,1527
|
|
20230822,141300,618751682,360,360,360,360,0
|
|
20230822,141200,618751682,360,359,360,359,8392
|
|
20230822,141100,615738937,357,357,357,357,221
|
|
20230822,141000,615660040,359,359,359,357,1973
|
|
20230822,140900,614951843,359,359,359,359,0
|
|
20230822,140800,614951843,359,357,359,357,3
|
|
20230822,140700,614950770,357,358,358,357,1027
|
|
20230822,140600,614583552,359,358,359,358,528
|
|
20230822,140500,614394500,358,359,359,358,783
|
|
20230822,140400,614113404,358,358,358,358,503
|
|
20230822,140300,613933330,358,358,358,358,1000
|
|
20230822,140200,613575330,359,359,359,359,1000
|
|
20230822,140100,613216330,359,359,359,359,17
|
|
20230822,140000,613210227,359,360,360,355,5077
|
|
20230822,135900,611402782,360,360,360,360,15333
|
|
20230822,135800,605882902,361,360,361,360,2
|
|
20230822,135700,605882181,357,358,358,357,751
|
|
20230822,135600,605614072,357,358,358,357,8
|
|
20230822,135500,605611215,358,362,362,358,5550
|
|
20230822,135400,603602708,362,358,363,356,7164
|
|
20230822,135300,601023655,358,357,358,357,182
|
|
20230822,135200,600958679,358,358,358,355,216
|
|
20230822,135100,600881395,358,355,358,355,86
|
|
20230822,135000,600850862,359,357,359,355,10496
|
|
20230822,134900,597109398,353,355,358,352,15185
|
|
20230822,134800,591742637,353,360,360,353,30226
|
|
20230822,134700,580985849,358,358,358,358,408
|
|
20230822,134600,580839785,358,358,358,358,104
|
|
20230822,134500,580802553,360,358,360,358,3
|
|
20230822,134400,580801476,359,359,359,359,350
|
|
20230822,134300,580675826,359,359,359,359,8
|
|
20230822,134200,580672954,358,358,360,357,2244
|
|
20230822,134100,579870161,358,358,358,357,250
|
|
20230822,134000,579780753,358,358,358,357,2929
|
|
20230822,133900,578732360,357,360,362,357,20569
|
|
20230822,133800,571370236,360,360,360,359,6240
|
|
20230822,133700,569129775,362,362,362,362,264
|
|
20230822,133600,569034207,362,362,362,362,568
|
|
20230822,133500,568828591,363,363,363,363,1
|
|
20230822,133400,568828228,363,362,363,362,812
|
|
20230822,133300,568534156,363,361,363,359,7926
|
|
20230822,133200,565683718,361,361,361,361,0
|
|
20230822,133100,565683718,361,361,361,361,1178
|
|
20230822,133000,565258460,361,362,362,360,11728
|
|
20230822,132900,561033431,363,364,364,363,1771
|
|
20230822,132800,560390546,364,365,366,364,11044
|
|
20230822,132700,556370418,365,364,365,364,52
|
|
20230822,132600,556351479,363,364,364,362,11584
|
|
20230822,132500,552156413,364,364,364,364,10002
|
|
20230822,132400,548515685,365,363,365,363,835
|
|
20230822,132300,548212576,363,362,363,362,3274
|
|
20230822,132200,547027288,362,362,362,362,0
|
|
20230822,132100,547027288,362,363,363,362,1523
|
|
20230822,132000,546475960,363,363,363,363,227
|
|
20230822,131900,546393559,365,365,365,365,0
|
|
20230822,131800,546393559,365,365,365,364,129
|
|
20230822,131700,546346484,366,365,366,362,29013
|
|
20230822,131600,535827199,366,365,366,364,1016
|
|
20230822,131500,535456459,366,366,367,365,112
|
|
20230822,131400,535415409,367,366,367,366,1378
|
|
20230822,131300,534910183,363,365,365,363,14869
|
|
20230822,131200,529501383,366,368,368,365,2527
|
|
20230822,131100,528578291,366,367,367,366,1008
|
|
20230822,131000,528209360,365,365,367,365,2167
|
|
20230822,130900,527418005,366,369,369,366,10223
|
|
20230822,130800,523665972,369,367,369,363,22173
|
|
20230822,130700,515530100,367,366,369,366,10973
|
|
20230822,130600,511502023,366,365,366,365,2047
|
|
20230822,130500,510754381,365,367,367,365,2624
|
|
20230822,130400,509794949,366,365,367,365,3211
|
|
20230822,130300,508617690,367,366,367,364,1899
|
|
20230822,130200,507923416,367,366,367,366,41
|
|
20230822,130100,507908379,366,365,366,364,3461
|
|
20230822,130000,506641953,363,365,365,363,1256
|
|
20230822,125900,506185224,363,364,366,363,2021
|
|
20230822,125800,505447111,364,365,366,364,275
|
|
20230822,125700,505346803,364,364,364,364,180
|
|
20230822,125600,505281283,363,363,363,363,0
|
|
20230822,125500,505281283,363,364,364,363,111
|
|
20230822,125400,505240886,364,363,364,362,5306
|
|
20230822,125300,503320105,363,364,364,363,3387
|
|
20230822,125200,502088283,365,364,366,364,20595
|
|
20230822,125100,494573345,364,360,364,360,30080
|
|
20230822,125000,483683885,361,361,362,361,2906
|
|
20230822,124900,482634514,361,362,362,359,57937
|
|
20230822,124800,461776265,364,362,364,362,2459
|
|
20230822,124700,460884627,361,364,365,361,14883
|
|
20230822,124600,455487668,364,366,366,364,21233
|
|
20230822,124500,447749405,366,366,367,366,10415
|
|
20230822,124400,443936336,367,367,367,365,3068
|
|
20230822,124300,442815634,367,367,367,367,550
|
|
20230822,124200,442613784,367,366,367,366,7740
|
|
20230822,124100,439777379,367,368,369,366,17109
|
|
20230822,124000,433487821,368,369,370,368,3037
|
|
20230822,123900,432369699,370,369,370,369,3014
|
|
20230822,123800,431257531,368,369,369,368,2443
|
|
20230822,123700,430356502,369,369,369,366,20162
|
|
20230822,123600,422935591,370,375,376,367,32160
|
|
20230822,123500,411009565,373,372,377,371,72843
|
|
20230822,123400,383730295,372,368,373,368,10493
|
|
20230822,123300,379854092,367,368,369,367,5419
|
|
20230822,123200,377865207,368,366,368,360,27316
|
|
20230822,123100,367936299,368,367,368,364,2178
|
|
20230822,123000,367137443,363,371,371,363,15101
|
|
20230822,122900,361613958,371,371,374,371,13461
|
|
20230822,122800,356594591,371,369,371,365,25753
|
|
20230822,122700,347153318,369,371,372,369,29605
|
|
20230822,122600,336194477,373,373,374,371,16174
|
|
20230822,122500,330160475,374,372,374,369,34875
|
|
20230822,122400,317185656,371,375,376,368,72148
|
|
20230822,122300,290267526,376,376,376,376,0
|
|
20230822,122200,290267526,376,375,376,375,2949
|
|
20230822,122100,289159941,375,359,375,359,88881
|
|
20230822,122000,256697193,359,357,359,357,210
|
|
20230822,121900,256622203,357,357,357,356,549
|
|
20230822,121800,256426220,356,357,357,356,487
|
|
20230822,121700,256252750,357,357,357,357,301
|
|
20230822,121600,256145293,358,358,358,358,1425
|
|
20230822,121500,255635143,358,358,358,358,1000
|
|
20230822,121400,255277143,359,359,359,359,1000
|
|
20230822,121300,254918143,359,359,359,359,80
|
|
20230822,121200,254889423,358,357,360,357,16800
|
|
20230822,121100,248880596,358,358,358,357,29
|
|
20230822,121000,248870216,358,358,358,358,2463
|
|
20230822,120900,247988462,359,357,359,357,232
|
|
20230822,120800,247905636,358,357,358,357,1500
|
|
20230822,120700,247368987,357,357,357,357,4649
|
|
20230822,120600,245709294,358,357,359,357,149
|
|
20230822,120500,245655893,360,358,360,358,14127
|
|
20230822,120400,240590545,357,353,357,353,32366
|
|
20230822,120300,229099386,354,352,354,350,14460
|
|
20230822,120200,224027950,352,353,354,352,9668
|
|
20230822,120100,220618935,353,353,353,353,0
|
|
20230822,120000,220618935,353,353,353,353,2108
|
|
20230822,115900,219874811,353,351,353,351,6993
|
|
20230822,115800,217406482,351,351,351,351,6
|
|
20230822,115700,217404376,352,352,352,352,2541
|
|
20230822,115600,216509944,352,350,352,350,8632
|
|
20230822,115500,213479833,350,350,350,350,0
|
|
20230822,115400,213479833,350,349,350,349,4144
|
|
20230822,115300,212032260,349,349,349,349,1111
|
|
20230822,115200,211644521,349,349,349,349,1
|
|
20230822,115100,211644172,350,350,350,350,0
|
|
20230822,115000,211644172,350,350,350,350,0
|
|
20230822,114900,211644172,350,350,350,350,1
|
|
20230822,114800,211643822,347,347,347,347,0
|
|
20230822,114700,211643822,347,347,347,347,0
|
|
20230822,114600,211643822,347,349,349,347,889
|
|
20230822,114500,211335084,349,349,349,349,100
|
|
20230822,114400,211300184,349,348,349,348,520
|
|
20230822,114300,211119214,348,349,349,348,105
|
|
20230822,114200,211082574,348,348,348,348,0
|
|
20230822,114100,211082574,348,348,348,348,0
|
|
20230822,114000,211082574,348,348,348,348,0
|
|
20230822,113900,211082574,348,348,348,348,90
|
|
20230822,113800,211051254,348,350,350,348,301
|
|
20230822,113700,210946504,343,351,351,343,26301
|
|
20230822,113600,201829797,352,352,352,352,20
|
|
20230822,113500,201822757,352,352,352,352,1
|
|
20230822,113400,201822405,351,351,351,351,220
|
|
20230822,113300,201745185,351,351,351,351,0
|
|
20230822,113200,201745185,351,349,351,349,1205
|
|
20230822,113100,201324230,348,350,350,347,12226
|
|
20230822,113000,197063530,351,351,351,351,16
|
|
20230822,112900,197057914,351,351,351,351,12
|
|
20230822,112800,197053702,351,351,351,351,200
|
|
20230822,112700,196983502,350,350,350,350,4734
|
|
20230822,112600,195326602,350,350,350,350,14
|
|
20230822,112500,195321702,350,350,350,350,300
|
|
20230822,112400,195216702,350,351,351,350,498
|
|
20230822,112300,195042208,351,353,353,350,360
|
|
20230822,112200,194916091,353,350,353,350,586
|
|
20230822,112100,194710973,350,351,351,350,114
|
|
20230822,112000,194671071,351,352,352,351,4277
|
|
20230822,111900,193169721,352,352,352,352,0
|
|
20230822,111800,193169721,352,351,352,351,11187
|
|
20230822,111700,189231902,351,351,351,351,100
|
|
20230822,111600,189196802,350,351,351,350,5193
|
|
20230822,111500,187376403,351,352,352,351,1007
|
|
20230822,111400,187022890,351,351,352,351,581
|
|
20230822,111300,186818938,351,351,351,351,1569
|
|
20230822,111200,186268219,351,351,351,350,9557
|
|
20230822,111100,182913812,351,351,351,351,0
|
|
20230822,111000,182913812,351,349,351,349,390
|
|
20230822,110900,182777522,349,350,350,349,4659
|
|
20230822,110800,181146873,350,349,350,349,5948
|
|
20230822,110700,179065775,350,346,350,346,11642
|
|
20230822,110600,175006687,344,344,344,343,7191
|
|
20230822,110500,172534965,346,344,346,344,6725
|
|
20230822,110400,170217402,342,342,342,342,14445
|
|
20230822,110300,165277212,341,341,341,341,0
|
|
20230822,110200,165277212,341,341,341,341,97
|
|
20230822,110100,165244135,340,340,340,340,0
|
|
20230822,110000,165244135,340,340,341,340,5555
|
|
20230822,105900,163352462,340,342,342,340,35000
|
|
20230822,105800,151433746,344,344,344,344,276
|
|
20230822,105700,151338802,342,344,344,342,109
|
|
20230822,105600,151301324,344,344,344,344,22
|
|
20230822,105500,151293756,342,343,343,342,3000
|
|
20230822,105400,150266300,343,343,343,343,1370
|
|
20230822,105300,149796390,343,343,343,343,0
|
|
20230822,105200,149796390,343,343,343,343,5
|
|
20230822,105100,149794675,344,344,344,344,828
|
|
20230822,105000,149509843,344,344,344,344,172
|
|
20230822,104900,149450675,344,343,344,343,1037
|
|
20230822,104800,149093984,342,342,342,342,4
|
|
20230822,104700,149092616,344,344,344,342,71
|
|
20230822,104600,149068196,344,342,344,342,1001
|
|
20230822,104500,148723854,342,341,342,341,194
|
|
20230822,104400,148657601,341,341,341,341,693
|
|
20230822,104300,148421288,341,342,342,341,36
|
|
20230822,104200,148409010,342,342,342,342,6
|
|
20230822,104100,148406958,342,342,342,342,0
|
|
20230822,104000,148406958,342,344,344,342,9
|
|
20230822,103900,148403878,340,341,341,340,7068
|
|
20230822,103800,146000036,340,341,342,340,16907
|
|
20230822,103700,140247801,342,342,342,342,2802
|
|
20230822,103600,139289517,341,342,342,341,2969
|
|
20230822,103500,138276964,342,343,343,342,3250
|
|
20230822,103400,137165264,341,341,341,341,0
|
|
20230822,103300,137165264,341,343,343,341,6507
|
|
20230822,103200,134943110,343,343,343,343,1
|
|
20230822,103100,134942767,343,343,343,343,777
|
|
20230822,103000,134676256,342,342,342,342,994
|
|
20230822,102900,134336308,342,340,342,340,33
|
|
20230822,102800,134325086,340,340,340,340,0
|
|
20230822,102700,134325086,340,341,341,340,25335
|
|
20230822,102600,125711022,340,342,342,340,2455
|
|
20230822,102500,124876312,340,340,341,340,2842
|
|
20230822,102400,123908032,340,340,340,340,1000
|
|
20230822,102300,123568032,340,340,340,340,1534
|
|
20230822,102200,123046472,340,340,340,340,9310
|
|
20230822,102100,119881072,341,341,341,340,11248
|
|
20230822,102000,116054260,341,341,341,341,0
|
|
20230822,101900,116054260,341,342,342,341,792
|
|
20230822,101800,115783688,342,342,342,341,299
|
|
20230822,101700,115681722,343,342,343,342,22
|
|
20230822,101600,115674186,343,343,343,343,0
|
|
20230822,101500,115674186,343,343,343,343,0
|
|
20230822,101400,115674186,343,343,343,343,0
|
|
20230822,101300,115674186,343,343,343,343,0
|
|
20230822,101200,115674186,343,342,343,342,501
|
|
20230822,101100,115502743,343,342,343,342,5
|
|
20230822,101000,115501032,340,343,343,340,2757
|
|
20230822,100900,114562126,344,341,344,341,238
|
|
20230822,100800,114480849,343,343,343,343,35
|
|
20230822,100700,114468844,343,343,343,343,10
|
|
20230822,100600,114465414,344,340,344,340,11243
|
|
20230822,100500,110599248,343,344,344,343,56
|
|
20230822,100400,110580038,344,344,344,344,50
|
|
20230822,100300,110562838,344,344,344,344,644
|
|
20230822,100200,110341302,344,343,344,343,417
|
|
20230822,100100,110198220,343,342,343,342,11
|
|
20230822,100000,110194448,343,340,343,340,174
|
|
20230822,095900,110134781,340,343,343,338,7454
|
|
20230822,095800,107601530,345,345,345,345,7
|
|
20230822,095700,107599115,345,345,345,345,0
|
|
20230822,095600,107599115,345,345,345,345,1
|
|
20230822,095500,107598770,346,346,346,346,100
|
|
20230822,095400,107564170,346,346,346,346,1
|
|
20230822,095300,107563824,342,341,342,341,6479
|
|
20230822,095200,105348228,342,341,342,341,50
|
|
20230822,095100,105331142,342,342,342,338,1002
|
|
20230822,095000,104991717,339,342,342,339,5029
|
|
20230822,094900,103284629,342,342,342,342,300
|
|
20230822,094800,103182029,342,342,342,342,4094
|
|
20230822,094700,101781881,342,341,342,338,9787
|
|
20230822,094600,98458336,341,342,342,341,5162
|
|
20230822,094500,96694348,341,342,343,341,9897
|
|
20230822,094400,93314180,344,344,344,344,300
|
|
20230822,094300,93210980,344,344,344,344,28
|
|
20230822,094200,93201348,343,344,344,343,2942
|
|
20230822,094100,92191218,344,344,345,344,331
|
|
20230822,094000,92077039,345,344,345,344,492
|
|
20230822,093900,91907784,343,343,344,343,1465
|
|
20230822,093800,91405248,344,345,345,344,5139
|
|
20230822,093700,89637399,347,350,350,345,5238
|
|
20230822,093600,87829926,350,346,350,345,11178
|
|
20230822,093500,83970779,350,350,350,350,21
|
|
20230822,093400,83963429,350,351,351,345,6435
|
|
20230822,093300,81730964,348,346,351,345,46390
|
|
20230822,093200,65723824,346,351,351,346,5931
|
|
20230822,093100,63671233,348,348,348,348,3351
|
|
20230822,093000,62505085,348,348,348,348,313
|
|
20230822,092900,62396161,348,348,348,347,8393
|
|
20230822,092800,59475634,348,348,348,348,126
|
|
20230822,092700,59431786,351,350,351,350,33
|
|
20230822,092600,59420235,350,350,350,350,6299
|
|
20230822,092500,57215585,350,350,350,350,1000
|
|
20230822,092400,56865585,348,347,350,347,216
|
|
20230822,092300,56790420,347,347,347,347,38827
|
|
20230822,092200,43317451,346,348,348,346,1819
|
|
20230822,092100,42685652,348,348,348,348,1287
|
|
20230822,092000,42237776,350,350,350,350,0
|
|
20230822,091900,42237776,350,350,350,350,38
|
|
20230822,091800,42224476,349,349,350,349,123
|
|
20230822,091700,42181541,349,350,351,348,11179
|
|
20230822,091600,38279495,352,351,352,351,469
|
|
20230822,091500,38114673,349,349,349,349,700
|
|
20230822,091400,37870373,349,351,353,349,8018
|
|
20230822,091300,35064620,350,352,352,350,3421
|
|
20230822,091200,33866103,354,353,354,352,1921
|
|
20230822,091100,33186768,354,353,354,352,425
|
|
20230822,091000,33036845,353,352,354,352,1501
|
|
20230822,090900,32507491,351,352,353,351,3396
|
|
20230822,090800,31310649,353,352,353,352,6606
|
|
20230822,090700,28984737,352,349,352,349,568
|
|
20230822,090600,28785952,349,347,349,347,729
|
|
20230822,090500,28531589,346,346,347,346,9943
|
|
20230822,090400,25091044,347,350,351,347,10928
|
|
20230822,090300,21279154,350,347,350,347,4333
|
|
20230822,090200,19766678,348,348,348,347,2061
|
|
20230822,090100,19050450,349,347,349,344,8951
|
|
20230822,090000,15959452,346,342,346,342,41418
|