584 lines
26 KiB
CSV
584 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,184100,260014817,369,369,369,369,21737
|
|
20230824,184000,260014817,369,369,369,369,0
|
|
20230824,183900,260014817,369,369,369,369,0
|
|
20230824,183800,260014817,369,369,369,369,0
|
|
20230824,183700,260014817,369,369,369,369,0
|
|
20230824,183600,260014817,369,369,369,369,0
|
|
20230824,183500,260014817,369,369,369,369,0
|
|
20230824,183400,260014817,369,369,369,369,0
|
|
20230824,183300,260014817,369,369,369,369,0
|
|
20230824,183200,260014817,369,369,369,369,0
|
|
20230824,183100,260014817,369,369,369,369,0
|
|
20230824,183000,260014817,369,369,369,369,0
|
|
20230824,182900,260014817,369,369,369,369,0
|
|
20230824,182800,260014817,369,369,369,369,0
|
|
20230824,182700,260014817,369,369,369,369,0
|
|
20230824,182600,260014817,369,369,369,369,0
|
|
20230824,182500,260014817,369,369,369,369,0
|
|
20230824,182400,260014817,369,369,369,369,0
|
|
20230824,182300,260014817,369,369,369,369,0
|
|
20230824,182200,260014817,369,369,369,369,0
|
|
20230824,182100,260014817,369,369,369,369,0
|
|
20230824,182000,260014817,369,369,369,369,0
|
|
20230824,181900,260014817,369,369,369,369,0
|
|
20230824,181800,260014817,369,369,369,369,0
|
|
20230824,181700,260014817,369,369,369,369,0
|
|
20230824,181600,260014817,369,369,369,369,0
|
|
20230824,181500,260014817,369,369,369,369,0
|
|
20230824,181400,260014817,369,369,369,369,0
|
|
20230824,181300,260014817,369,369,369,369,0
|
|
20230824,181200,260014817,369,369,369,369,0
|
|
20230824,181100,260014817,369,369,369,369,21737
|
|
20230824,181000,260014817,369,369,369,369,0
|
|
20230824,180900,260014817,369,369,369,369,0
|
|
20230824,180800,260014817,369,369,369,369,0
|
|
20230824,180700,260014817,369,369,369,369,0
|
|
20230824,180600,260014817,369,369,369,369,0
|
|
20230824,180500,260014817,369,369,369,369,0
|
|
20230824,180400,260014817,369,369,369,369,0
|
|
20230824,180300,260014817,369,369,369,369,0
|
|
20230824,180200,260014817,369,369,369,369,0
|
|
20230824,180100,260014817,369,369,369,369,0
|
|
20230824,180000,260014817,369,369,369,369,0
|
|
20230824,175900,260014817,369,369,369,369,0
|
|
20230824,175800,260014817,369,369,369,369,0
|
|
20230824,175700,260014817,369,369,369,369,0
|
|
20230824,175600,260014817,369,369,369,369,0
|
|
20230824,175500,260014817,369,369,369,369,0
|
|
20230824,175400,260014817,369,369,369,369,0
|
|
20230824,175300,260014817,369,369,369,369,0
|
|
20230824,175200,260014817,369,369,369,369,0
|
|
20230824,175100,260014817,369,369,369,369,0
|
|
20230824,175000,260014817,369,369,369,369,0
|
|
20230824,174900,260014817,369,369,369,369,0
|
|
20230824,174800,260014817,369,369,369,369,0
|
|
20230824,174700,260014817,369,369,369,369,0
|
|
20230824,174600,260014817,369,369,369,369,0
|
|
20230824,174500,260014817,369,369,369,369,0
|
|
20230824,174400,260014817,369,369,369,369,0
|
|
20230824,174300,260014817,369,369,369,369,0
|
|
20230824,174200,260014817,369,369,369,369,0
|
|
20230824,174100,260014817,369,369,369,369,21737
|
|
20230824,174000,260014817,369,369,369,369,0
|
|
20230824,173900,260014817,369,369,369,369,0
|
|
20230824,173800,260014817,369,369,369,369,0
|
|
20230824,173700,260014817,369,369,369,369,0
|
|
20230824,173600,260014817,369,369,369,369,0
|
|
20230824,173500,260014817,369,369,369,369,0
|
|
20230824,173400,260014817,369,369,369,369,0
|
|
20230824,173300,260014817,369,369,369,369,0
|
|
20230824,173200,260014817,369,369,369,369,0
|
|
20230824,173100,260014817,369,369,369,369,0
|
|
20230824,173000,260014817,369,369,369,369,0
|
|
20230824,172900,260014817,369,369,369,369,0
|
|
20230824,172800,260014817,369,369,369,369,0
|
|
20230824,172700,260014817,369,369,369,369,0
|
|
20230824,172600,260014817,369,369,369,369,0
|
|
20230824,172500,260014817,369,369,369,369,0
|
|
20230824,172400,260014817,369,369,369,369,0
|
|
20230824,172300,260014817,369,369,369,369,0
|
|
20230824,172200,260014817,369,369,369,369,0
|
|
20230824,172100,260014817,369,369,369,369,0
|
|
20230824,172000,260014817,369,369,369,369,0
|
|
20230824,171900,260014817,369,369,369,369,0
|
|
20230824,171800,260014817,369,369,369,369,0
|
|
20230824,171700,260014817,369,369,369,369,0
|
|
20230824,171600,260014817,369,369,369,369,0
|
|
20230824,171500,260014817,369,369,369,369,0
|
|
20230824,171400,260014817,369,369,369,369,0
|
|
20230824,171300,260014817,369,369,369,369,0
|
|
20230824,171200,260014817,369,369,369,369,0
|
|
20230824,171100,260014817,369,369,369,369,21737
|
|
20230824,171000,260014817,369,369,369,369,0
|
|
20230824,170900,260014817,369,369,369,369,0
|
|
20230824,170800,260014817,369,369,369,369,0
|
|
20230824,170700,260014817,369,369,369,369,0
|
|
20230824,170600,260014817,369,369,369,369,0
|
|
20230824,170500,260014817,369,369,369,369,0
|
|
20230824,170400,260014817,369,369,369,369,0
|
|
20230824,170300,260014817,369,369,369,369,0
|
|
20230824,170200,260014817,369,369,369,369,0
|
|
20230824,170100,260014817,369,369,369,369,0
|
|
20230824,170000,260014817,369,369,369,369,0
|
|
20230824,165900,260014817,369,369,369,369,0
|
|
20230824,165800,260014817,369,369,369,369,0
|
|
20230824,165700,260014817,369,369,369,369,0
|
|
20230824,165600,260014817,369,369,369,369,0
|
|
20230824,165500,260014817,369,369,369,369,0
|
|
20230824,165400,260014817,369,369,369,369,0
|
|
20230824,165300,260014817,369,369,369,369,0
|
|
20230824,165200,260014817,369,369,369,369,0
|
|
20230824,165100,260014817,369,369,369,369,0
|
|
20230824,165000,260014817,369,369,369,369,0
|
|
20230824,164900,260014817,369,369,369,369,0
|
|
20230824,164800,260014817,369,369,369,369,0
|
|
20230824,164700,260014817,369,369,369,369,0
|
|
20230824,164600,260014817,369,369,369,369,0
|
|
20230824,164500,260014817,369,369,369,369,0
|
|
20230824,164400,260014817,369,369,369,369,0
|
|
20230824,164300,260014817,369,369,369,369,0
|
|
20230824,164200,260014817,369,369,369,369,0
|
|
20230824,164100,260014817,369,369,369,369,21737
|
|
20230824,164000,260014817,369,369,369,369,0
|
|
20230824,163900,260014817,369,369,369,369,0
|
|
20230824,163800,260014817,369,369,369,369,0
|
|
20230824,163700,260014817,369,369,369,369,0
|
|
20230824,163600,260014817,369,369,369,369,0
|
|
20230824,163500,260014817,369,369,369,369,0
|
|
20230824,163400,260014817,369,369,369,369,0
|
|
20230824,163300,260014817,369,369,369,369,0
|
|
20230824,163200,260014817,369,369,369,369,0
|
|
20230824,163100,260014817,369,369,369,369,0
|
|
20230824,163000,260014817,369,369,369,369,0
|
|
20230824,162900,260014817,369,369,369,369,0
|
|
20230824,162800,260014817,369,369,369,369,0
|
|
20230824,162700,260014817,369,369,369,369,0
|
|
20230824,162600,260014817,369,369,369,369,0
|
|
20230824,162500,260014817,369,369,369,369,0
|
|
20230824,162400,260014817,369,369,369,369,0
|
|
20230824,162300,260014817,369,369,369,369,0
|
|
20230824,162200,260014817,369,369,369,369,0
|
|
20230824,162100,260014817,369,369,369,369,0
|
|
20230824,162000,260014817,369,369,369,369,0
|
|
20230824,161900,260014817,369,369,369,369,0
|
|
20230824,161800,260014817,369,369,369,369,0
|
|
20230824,161700,260014817,369,369,369,369,0
|
|
20230824,161600,260014817,369,369,369,369,0
|
|
20230824,161500,260014817,369,369,369,369,0
|
|
20230824,161400,260014817,369,369,369,369,0
|
|
20230824,161300,260014817,369,369,369,369,0
|
|
20230824,161200,260014817,369,369,369,369,0
|
|
20230824,161100,260014817,369,369,369,369,21737
|
|
20230824,161000,260014817,369,369,369,369,0
|
|
20230824,160900,260014817,369,369,369,369,0
|
|
20230824,160800,260014817,369,369,369,369,0
|
|
20230824,160700,260014817,369,369,369,369,0
|
|
20230824,160600,260014817,369,369,369,369,0
|
|
20230824,160500,260014817,369,369,369,369,0
|
|
20230824,160400,260014817,369,369,369,369,0
|
|
20230824,160300,260014817,369,369,369,369,0
|
|
20230824,160200,260014817,369,369,369,369,0
|
|
20230824,160100,260014817,369,369,369,369,0
|
|
20230824,160000,260014817,369,369,369,369,0
|
|
20230824,155900,260014817,369,369,369,369,0
|
|
20230824,155800,260014817,369,369,369,369,0
|
|
20230824,155700,260014817,369,369,369,369,0
|
|
20230824,155600,260014817,369,369,369,369,0
|
|
20230824,155500,260014817,369,369,369,369,0
|
|
20230824,155400,260014817,369,369,369,369,0
|
|
20230824,155300,260014817,369,369,369,369,0
|
|
20230824,155200,260014817,369,369,369,369,0
|
|
20230824,155100,260014817,369,369,369,369,0
|
|
20230824,155000,260014817,369,369,369,369,0
|
|
20230824,154900,260014817,369,369,369,369,0
|
|
20230824,154800,260014817,369,369,369,369,0
|
|
20230824,154700,260014817,369,369,369,369,0
|
|
20230824,154600,260014817,369,369,369,369,0
|
|
20230824,154500,260014817,369,369,369,369,0
|
|
20230824,154400,260014817,369,369,369,369,0
|
|
20230824,154300,260014817,369,369,369,369,0
|
|
20230824,154200,260014817,369,369,369,369,0
|
|
20230824,154100,260014817,369,369,369,369,21737
|
|
20230824,154000,260014817,369,369,369,369,0
|
|
20230824,153900,260014817,369,369,369,369,0
|
|
20230824,153800,260014817,369,369,369,369,0
|
|
20230824,153700,260014817,369,369,369,369,0
|
|
20230824,153600,260014817,369,369,369,369,0
|
|
20230824,153500,260014817,369,369,369,369,0
|
|
20230824,153400,260014817,369,369,369,369,0
|
|
20230824,153300,260014817,369,369,369,369,0
|
|
20230824,153200,260014817,369,369,369,369,0
|
|
20230824,153100,260014817,369,369,369,369,0
|
|
20230824,153000,260014817,369,369,369,369,21737
|
|
20230824,152900,251993864,368,368,368,368,0
|
|
20230824,152800,251993864,368,368,368,368,0
|
|
20230824,152700,251993864,368,368,368,368,0
|
|
20230824,152600,251993864,368,368,368,368,0
|
|
20230824,152500,251993864,368,368,368,368,0
|
|
20230824,152400,251993864,368,368,368,368,0
|
|
20230824,152300,251993864,368,368,368,368,0
|
|
20230824,152200,251993864,368,368,368,368,0
|
|
20230824,152100,251993864,368,368,368,368,0
|
|
20230824,152000,251993864,368,368,368,368,0
|
|
20230824,151900,251993864,368,367,368,367,50
|
|
20230824,151800,251975513,367,367,367,367,1
|
|
20230824,151700,251975146,368,368,368,368,0
|
|
20230824,151600,251975146,368,368,368,368,5140
|
|
20230824,151500,250083626,368,368,368,368,0
|
|
20230824,151400,250083626,368,368,368,368,2
|
|
20230824,151300,250082890,368,368,368,368,33
|
|
20230824,151200,250070746,368,366,368,366,3
|
|
20230824,151100,250069644,368,367,368,367,16
|
|
20230824,151000,250063757,368,368,368,368,43
|
|
20230824,150900,250047933,368,367,368,367,32
|
|
20230824,150800,250036183,368,368,368,368,1902
|
|
20230824,150700,249336247,369,368,369,368,8
|
|
20230824,150600,249333302,369,369,369,369,1
|
|
20230824,150500,249332933,368,368,368,368,8391
|
|
20230824,150400,246245045,368,368,368,368,0
|
|
20230824,150300,246245045,368,367,368,367,9739
|
|
20230824,150200,242670831,367,366,367,366,566
|
|
20230824,150100,242463673,367,367,367,367,1000
|
|
20230824,150000,242096673,367,366,367,366,2501
|
|
20230824,145900,241181306,367,367,367,366,1441
|
|
20230824,145800,240653898,364,366,367,364,533
|
|
20230824,145700,240459706,366,366,367,366,2084
|
|
20230824,145600,239696961,367,366,367,366,11
|
|
20230824,145500,239692933,367,367,367,367,2
|
|
20230824,145400,239692199,367,367,367,367,100
|
|
20230824,145300,239655499,367,367,367,367,0
|
|
20230824,145200,239655499,367,367,367,367,10
|
|
20230824,145100,239651829,367,367,367,367,0
|
|
20230824,145000,239651829,367,367,367,367,0
|
|
20230824,144900,239651829,367,367,367,367,100
|
|
20230824,144800,239615129,368,365,368,365,9205
|
|
20230824,144700,236244212,365,365,365,365,0
|
|
20230824,144600,236244212,365,365,365,365,151
|
|
20230824,144500,236189097,364,364,364,364,0
|
|
20230824,144400,236189097,364,364,364,364,80
|
|
20230824,144300,236159977,365,365,365,365,10
|
|
20230824,144200,236156327,365,365,365,365,0
|
|
20230824,144100,236156327,365,365,365,365,5
|
|
20230824,144000,236154502,365,365,365,365,0
|
|
20230824,143900,236154502,365,365,365,365,1
|
|
20230824,143800,236154137,364,364,364,364,7
|
|
20230824,143700,236151589,366,366,366,366,0
|
|
20230824,143600,236151589,366,366,366,366,0
|
|
20230824,143500,236151589,366,366,366,366,1
|
|
20230824,143400,236151223,364,364,364,364,3150
|
|
20230824,143300,235004623,364,364,364,364,939
|
|
20230824,143200,234662827,366,366,366,366,0
|
|
20230824,143100,234662827,366,366,366,366,0
|
|
20230824,143000,234662827,366,366,366,366,20000
|
|
20230824,142900,227342827,366,366,366,366,0
|
|
20230824,142800,227342827,366,366,366,366,500
|
|
20230824,142700,227159827,364,364,364,364,91
|
|
20230824,142600,227126703,366,366,366,366,102
|
|
20230824,142500,227089371,364,364,364,364,2000
|
|
20230824,142400,226361371,364,364,364,364,3847
|
|
20230824,142300,224961063,364,364,364,364,1000
|
|
20230824,142200,224597063,364,364,364,364,31
|
|
20230824,142100,224585779,364,364,364,364,281
|
|
20230824,142000,224483495,364,364,364,364,500
|
|
20230824,141900,224301495,364,365,365,364,2000
|
|
20230824,141800,223572495,364,364,364,364,0
|
|
20230824,141700,223572495,364,364,364,364,0
|
|
20230824,141600,223572495,364,364,364,364,0
|
|
20230824,141500,223572495,364,364,364,364,0
|
|
20230824,141400,223572495,364,364,364,364,0
|
|
20230824,141300,223572495,364,364,364,364,0
|
|
20230824,141200,223572495,364,364,364,364,201
|
|
20230824,141100,223499331,365,365,365,365,3
|
|
20230824,141000,223498236,365,365,365,365,0
|
|
20230824,140900,223498236,365,365,365,365,0
|
|
20230824,140800,223498236,365,365,365,365,8
|
|
20230824,140700,223495316,365,365,365,365,0
|
|
20230824,140600,223495316,365,365,365,365,0
|
|
20230824,140500,223495316,365,366,366,365,37
|
|
20230824,140400,223481780,366,366,366,366,4
|
|
20230824,140300,223480316,367,367,367,367,500
|
|
20230824,140200,223296816,367,367,367,367,0
|
|
20230824,140100,223296816,367,367,367,367,0
|
|
20230824,140000,223296816,367,367,367,364,400
|
|
20230824,135900,223150314,367,367,367,367,1
|
|
20230824,135800,223149947,366,366,366,366,883
|
|
20230824,135700,222826769,366,366,366,366,0
|
|
20230824,135600,222826769,366,366,366,366,44
|
|
20230824,135500,222810665,366,366,366,366,6
|
|
20230824,135400,222808469,367,367,367,367,0
|
|
20230824,135300,222808469,367,367,367,367,0
|
|
20230824,135200,222808469,367,367,367,367,0
|
|
20230824,135100,222808469,367,367,367,367,0
|
|
20230824,135000,222808469,367,367,367,367,25
|
|
20230824,134900,222799294,367,367,367,367,0
|
|
20230824,134800,222799294,367,367,367,367,0
|
|
20230824,134700,222799294,367,367,367,367,0
|
|
20230824,134600,222799294,367,367,367,367,300
|
|
20230824,134500,222689194,367,367,367,367,0
|
|
20230824,134400,222689194,367,367,367,367,2
|
|
20230824,134300,222688460,367,367,367,367,939
|
|
20230824,134200,222343847,368,367,368,367,2310
|
|
20230824,134100,221496075,366,366,366,366,896
|
|
20230824,134000,221168139,366,365,366,365,401
|
|
20230824,133900,221021773,365,365,365,365,300
|
|
20230824,133800,220912273,366,366,366,366,0
|
|
20230824,133700,220912273,366,366,366,366,1000
|
|
20230824,133600,220546273,366,366,366,366,5
|
|
20230824,133500,220544443,365,365,365,365,0
|
|
20230824,133400,220544443,365,365,365,365,0
|
|
20230824,133300,220544443,365,365,365,365,0
|
|
20230824,133200,220544443,365,365,365,365,156
|
|
20230824,133100,220487503,363,363,363,363,0
|
|
20230824,133000,220487503,363,363,363,363,147
|
|
20230824,132900,220434142,364,364,364,364,2
|
|
20230824,132800,220433414,364,364,364,364,1195
|
|
20230824,132700,219998434,365,365,365,365,0
|
|
20230824,132600,219998434,365,365,365,365,0
|
|
20230824,132500,219998434,365,365,365,365,12
|
|
20230824,132400,219994054,364,364,364,364,1000
|
|
20230824,132300,219630054,364,364,364,364,0
|
|
20230824,132200,219630054,364,364,364,364,0
|
|
20230824,132100,219630054,364,364,364,364,414
|
|
20230824,132000,219479358,363,363,363,363,0
|
|
20230824,131900,219479358,363,363,363,363,20
|
|
20230824,131800,219472098,364,364,364,364,600
|
|
20230824,131700,219253698,364,364,364,364,60
|
|
20230824,131600,219231858,364,364,364,364,926
|
|
20230824,131500,218894794,364,364,364,364,10
|
|
20230824,131400,218891154,364,364,364,364,2138
|
|
20230824,131300,218112922,365,364,365,364,53
|
|
20230824,131200,218093629,365,365,365,365,475
|
|
20230824,131100,217920254,365,365,365,365,2525
|
|
20230824,131000,216998629,364,364,364,364,229
|
|
20230824,130900,216915273,364,364,364,364,771
|
|
20230824,130800,216634629,364,364,364,364,0
|
|
20230824,130700,216634629,364,363,364,363,7346
|
|
20230824,130600,213966085,363,363,363,363,3000
|
|
20230824,130500,212877085,364,364,364,364,0
|
|
20230824,130400,212877085,364,364,364,364,0
|
|
20230824,130300,212877085,364,364,364,364,1
|
|
20230824,130200,212876721,364,364,364,364,279
|
|
20230824,130100,212775165,364,364,364,364,1022
|
|
20230824,130000,212403157,364,364,364,364,2100
|
|
20230824,125900,211638757,365,365,365,365,0
|
|
20230824,125800,211638757,365,365,365,365,0
|
|
20230824,125700,211638757,365,365,365,365,1
|
|
20230824,125600,211638392,363,363,363,363,1100
|
|
20230824,125500,211239092,365,365,365,365,0
|
|
20230824,125400,211239092,365,365,365,365,0
|
|
20230824,125300,211239092,365,365,365,365,0
|
|
20230824,125200,211239092,365,365,365,365,10010
|
|
20230824,125100,207585442,365,365,365,365,2
|
|
20230824,125000,207584712,365,365,365,365,0
|
|
20230824,124900,207584712,365,365,365,365,0
|
|
20230824,124800,207584712,365,365,365,365,0
|
|
20230824,124700,207584712,365,365,365,365,0
|
|
20230824,124600,207584712,365,365,365,365,0
|
|
20230824,124500,207584712,365,365,365,365,9
|
|
20230824,124400,207581427,365,363,365,363,37
|
|
20230824,124300,207567994,363,363,363,363,0
|
|
20230824,124200,207567994,363,363,363,363,0
|
|
20230824,124100,207567994,363,363,363,363,2964
|
|
20230824,124000,206492062,364,364,364,364,1
|
|
20230824,123900,206491698,364,364,364,364,0
|
|
20230824,123800,206491698,364,364,364,364,1617
|
|
20230824,123700,205903110,364,364,364,364,383
|
|
20230824,123600,205763698,364,364,364,364,0
|
|
20230824,123500,205763698,364,362,364,362,243
|
|
20230824,123400,205675330,364,364,364,364,419
|
|
20230824,123300,205522814,365,365,365,365,0
|
|
20230824,123200,205522814,365,365,365,365,1
|
|
20230824,123100,205522449,362,362,362,362,3
|
|
20230824,123000,205521363,365,365,365,365,1
|
|
20230824,122900,205520998,365,362,365,362,50001
|
|
20230824,122800,187420633,365,363,365,363,2001
|
|
20230824,122700,186694268,365,365,365,365,0
|
|
20230824,122600,186694268,365,366,366,365,4728
|
|
20230824,122500,184968544,367,366,367,365,1958
|
|
20230824,122400,184253853,367,367,367,367,2
|
|
20230824,122300,184253119,367,367,367,367,0
|
|
20230824,122200,184253119,367,367,367,367,21
|
|
20230824,122100,184245412,367,367,367,367,0
|
|
20230824,122000,184245412,367,367,367,367,0
|
|
20230824,121900,184245412,367,367,367,366,32
|
|
20230824,121800,184233698,366,366,367,366,227
|
|
20230824,121700,184150615,366,366,366,366,0
|
|
20230824,121600,184150615,366,366,366,366,4127
|
|
20230824,121500,182640133,366,364,366,364,651
|
|
20230824,121400,182403115,364,364,364,364,480
|
|
20230824,121300,182228395,364,364,364,364,0
|
|
20230824,121200,182228395,364,363,366,363,5575
|
|
20230824,121100,180199251,363,363,363,363,0
|
|
20230824,121000,180199251,363,363,363,363,2842
|
|
20230824,120900,179167605,364,364,364,364,4
|
|
20230824,120800,179166149,364,364,364,364,16
|
|
20230824,120700,179160325,363,363,363,363,300
|
|
20230824,120600,179051425,364,364,364,364,0
|
|
20230824,120500,179051425,364,364,364,364,25
|
|
20230824,120400,179042325,364,364,364,364,416
|
|
20230824,120300,178890901,364,364,364,364,5
|
|
20230824,120200,178889081,364,364,364,364,0
|
|
20230824,120100,178889081,364,363,364,363,30
|
|
20230824,120000,178878171,364,363,364,363,8497
|
|
20230824,115900,175793750,364,364,364,364,100
|
|
20230824,115800,175757350,364,363,364,363,1015
|
|
20230824,115700,175388904,364,364,364,364,1139
|
|
20230824,115600,174974308,364,364,364,364,3
|
|
20230824,115500,174973216,366,366,366,366,1100
|
|
20230824,115400,174570616,366,366,366,366,2738
|
|
20230824,115300,173568508,366,366,366,366,100
|
|
20230824,115200,173531908,366,365,366,365,3
|
|
20230824,115100,173530812,366,366,366,366,0
|
|
20230824,115000,173530812,366,364,366,363,6069
|
|
20230824,114900,171327262,363,366,366,363,7606
|
|
20230824,114800,168558747,369,369,369,369,0
|
|
20230824,114700,168558747,369,369,369,369,0
|
|
20230824,114600,168558747,369,369,369,369,0
|
|
20230824,114500,168558747,369,369,369,369,1
|
|
20230824,114400,168558378,367,369,369,367,701
|
|
20230824,114300,168301109,365,366,366,365,40000
|
|
20230824,114200,153699186,369,368,369,368,2002
|
|
20230824,114100,152962449,367,367,368,367,301
|
|
20230824,114000,152851981,368,367,368,367,1002
|
|
20230824,113900,152484245,368,368,368,368,0
|
|
20230824,113800,152484245,368,368,368,367,394
|
|
20230824,113700,152339332,367,368,369,367,3219
|
|
20230824,113600,151157950,368,368,368,368,5
|
|
20230824,113500,151156110,369,369,369,368,3
|
|
20230824,113400,151155004,368,368,368,368,1
|
|
20230824,113300,151154636,369,369,369,369,1
|
|
20230824,113200,151154267,369,369,369,369,1
|
|
20230824,113100,151153898,368,368,368,368,1
|
|
20230824,113000,151153530,369,369,369,369,10
|
|
20230824,112900,151149840,369,369,369,369,16
|
|
20230824,112800,151143936,370,370,370,370,0
|
|
20230824,112700,151143936,370,369,370,367,10001
|
|
20230824,112600,147468470,370,370,370,370,0
|
|
20230824,112500,147468470,370,371,371,370,114
|
|
20230824,112400,147426288,371,371,371,371,1257
|
|
20230824,112300,146959941,371,371,371,371,100
|
|
20230824,112200,146922841,371,371,371,371,1988
|
|
20230824,112100,146185293,372,372,372,372,8
|
|
20230824,112000,146182317,372,371,372,371,6
|
|
20230824,111900,146180090,371,371,372,371,9932
|
|
20230824,111800,142494916,371,372,372,371,5
|
|
20230824,111700,142493059,372,372,372,372,22
|
|
20230824,111600,142484875,373,372,373,372,548
|
|
20230824,111500,142281015,369,368,373,368,57657
|
|
20230824,111400,120898943,369,369,369,368,2401
|
|
20230824,111300,120013874,368,368,368,368,2284
|
|
20230824,111200,119173362,368,368,368,368,4446
|
|
20230824,111100,117537234,368,368,368,368,0
|
|
20230824,111000,117537234,368,368,368,368,0
|
|
20230824,110900,117537234,368,368,368,368,5
|
|
20230824,110800,117535394,367,367,367,367,0
|
|
20230824,110700,117535394,367,366,367,366,2003
|
|
20230824,110600,116800297,367,367,367,367,0
|
|
20230824,110500,116800297,367,367,367,367,0
|
|
20230824,110400,116800297,367,367,367,367,910
|
|
20230824,110300,116466327,367,367,367,367,100
|
|
20230824,110200,116429627,368,368,368,368,0
|
|
20230824,110100,116429627,368,368,368,368,13
|
|
20230824,110000,116424843,368,368,368,368,12
|
|
20230824,105900,116420427,366,367,368,366,58
|
|
20230824,105800,116399155,366,365,366,365,14731
|
|
20230824,105700,111020403,364,365,365,364,615
|
|
20230824,105600,110796538,365,365,365,365,616
|
|
20230824,105500,110571698,365,365,365,365,4
|
|
20230824,105400,110570238,365,365,365,365,0
|
|
20230824,105300,110570238,365,365,365,365,10
|
|
20230824,105200,110566588,365,365,365,365,1
|
|
20230824,105100,110566223,363,363,363,363,0
|
|
20230824,105000,110566223,363,363,363,363,316
|
|
20230824,104900,110451515,364,364,364,364,0
|
|
20230824,104800,110451515,364,364,364,364,0
|
|
20230824,104700,110451515,364,364,364,364,25
|
|
20230824,104600,110442415,364,364,364,364,50
|
|
20230824,104500,110424215,364,364,364,363,1025
|
|
20230824,104400,110051912,364,364,364,364,119
|
|
20230824,104300,110008596,364,364,364,364,0
|
|
20230824,104200,110008596,364,364,364,364,0
|
|
20230824,104100,110008596,364,364,364,364,3
|
|
20230824,104000,110007504,363,363,363,363,4127
|
|
20230824,103900,108509403,364,364,364,364,17
|
|
20230824,103800,108503215,364,364,364,364,0
|
|
20230824,103700,108503215,364,364,364,364,0
|
|
20230824,103600,108503215,364,364,364,364,0
|
|
20230824,103500,108503215,364,364,364,364,2
|
|
20230824,103400,108502487,364,364,364,364,101
|
|
20230824,103300,108465723,363,363,363,363,1
|
|
20230824,103200,108465360,364,364,364,364,203
|
|
20230824,103100,108391468,364,364,364,364,3000
|
|
20230824,103000,107299468,365,365,365,365,2
|
|
20230824,102900,107298738,366,366,366,366,22
|
|
20230824,102800,107290686,366,366,366,366,0
|
|
20230824,102700,107290686,366,366,366,366,538
|
|
20230824,102600,107093778,366,366,366,366,886
|
|
20230824,102500,106769502,366,366,366,366,8000
|
|
20230824,102400,103841502,366,366,366,366,32
|
|
20230824,102300,103829790,366,366,366,366,81
|
|
20230824,102200,103800144,366,366,366,366,8
|
|
20230824,102100,103797216,366,366,366,366,1
|
|
20230824,102000,103796850,363,363,363,363,0
|
|
20230824,101900,103796850,363,363,363,363,807
|
|
20230824,101800,103503909,364,364,364,364,100
|
|
20230824,101700,103467509,364,364,364,364,680
|
|
20230824,101600,103219989,366,366,366,366,0
|
|
20230824,101500,103219989,366,366,366,366,10
|
|
20230824,101400,103216329,363,363,363,363,14000
|
|
20230824,101300,98134329,363,366,366,363,11572
|
|
20230824,101200,93932565,366,366,366,366,5
|
|
20230824,101100,93930735,364,364,364,364,2245
|
|
20230824,101000,93113555,364,364,364,364,20590
|
|
20230824,100900,85618795,366,366,366,366,0
|
|
20230824,100800,85618795,366,367,367,366,5228
|
|
20230824,100700,83705297,367,368,368,367,890
|
|
20230824,100600,83378377,367,367,367,367,664
|
|
20230824,100500,83134689,367,367,367,367,51
|
|
20230824,100400,83115972,367,368,368,367,3865
|
|
20230824,100300,81693661,368,369,369,368,58
|
|
20230824,100200,81672313,370,370,370,370,0
|
|
20230824,100100,81672313,370,369,370,369,1483
|
|
20230824,100000,81124936,369,365,369,365,41995
|
|
20230824,095900,65721744,365,365,365,365,0
|
|
20230824,095800,65721744,365,363,365,363,4885
|
|
20230824,095700,63938919,363,363,363,363,0
|
|
20230824,095600,63938919,363,363,363,363,0
|
|
20230824,095500,63938919,363,364,364,363,1063
|
|
20230824,095400,63551988,363,363,363,363,0
|
|
20230824,095300,63551988,363,363,363,363,101
|
|
20230824,095200,63515325,363,363,363,363,400
|
|
20230824,095100,63370125,364,364,364,364,100
|
|
20230824,095000,63333725,364,364,364,364,2398
|
|
20230824,094900,62460853,364,364,364,364,2
|
|
20230824,094800,62460125,364,365,365,364,1499
|
|
20230824,094700,61913989,365,365,365,365,74
|
|
20230824,094600,61886979,365,365,365,365,0
|
|
20230824,094500,61886979,365,365,365,365,0
|
|
20230824,094400,61886979,365,365,365,365,28
|
|
20230824,094300,61876759,365,365,365,365,221
|
|
20230824,094200,61796094,366,365,366,365,5366
|
|
20230824,094100,59837503,365,362,365,362,669
|
|
20230824,094000,59594046,362,364,364,362,10
|
|
20230824,093900,59590422,364,364,364,364,203
|
|
20230824,093800,59516530,364,363,364,362,119
|
|
20230824,093700,59473354,364,364,364,364,10
|
|
20230824,093600,59469714,364,364,364,364,164
|
|
20230824,093500,59410018,365,364,365,364,131
|
|
20230824,093400,59362318,365,364,365,364,245
|
|
20230824,093300,59273136,365,363,365,363,2857
|
|
20230824,093200,58233325,364,364,364,363,1061
|
|
20230824,093100,57847126,364,364,364,364,3
|
|
20230824,093000,57846034,365,365,365,365,0
|
|
20230824,092900,57846034,365,364,365,364,1923
|
|
20230824,092800,57146061,364,360,365,359,52217
|
|
20230824,092700,38117696,360,360,360,360,156
|
|
20230824,092600,38061536,361,360,361,360,502
|
|
20230824,092500,37880815,358,358,360,358,10084
|
|
20230824,092400,34270741,361,360,361,360,601
|
|
20230824,092300,34054380,360,357,360,357,1132
|
|
20230824,092200,33648667,357,356,357,356,520
|
|
20230824,092100,33463047,356,356,356,356,2561
|
|
20230824,092000,32551331,357,356,357,356,3170
|
|
20230824,091900,31422003,356,356,356,356,0
|
|
20230824,091800,31422003,356,355,356,354,5078
|
|
20230824,091700,29619499,356,355,356,355,282
|
|
20230824,091600,29519371,355,355,355,354,7693
|
|
20230824,091500,26794028,356,356,357,354,10869
|
|
20230824,091400,22935402,356,356,356,356,12778
|
|
20230824,091300,18386434,358,358,360,358,1527
|
|
20230824,091200,17839640,358,357,358,357,20673
|
|
20230824,091100,10438778,357,358,358,356,1861
|
|
20230824,091000,9774052,358,358,358,358,3
|
|
20230824,090900,9772978,356,357,358,356,4018
|
|
20230824,090800,8342052,358,356,358,356,3487
|
|
20230824,090700,7100636,356,356,356,355,2279
|
|
20230824,090600,6291465,356,360,360,356,268
|
|
20230824,090500,6194989,359,359,359,359,700
|
|
20230824,090400,5943689,359,359,359,359,1100
|
|
20230824,090300,5548789,359,358,359,357,202
|
|
20230824,090200,5476571,360,361,361,359,2332
|
|
20230824,090100,4635149,361,362,362,361,2835
|
|
20230824,090000,3611325,363,366,366,363,9906
|