585 lines
26 KiB
CSV
585 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184200,338274662,364,364,364,364,16214
|
|
20230828,184100,338274662,364,364,364,364,0
|
|
20230828,184000,338274662,364,364,364,364,0
|
|
20230828,183900,338274662,364,364,364,364,0
|
|
20230828,183800,338274662,364,364,364,364,0
|
|
20230828,183700,338274662,364,364,364,364,0
|
|
20230828,183600,338274662,364,364,364,364,0
|
|
20230828,183500,338274662,364,364,364,364,0
|
|
20230828,183400,338274662,364,364,364,364,0
|
|
20230828,183300,338274662,364,364,364,364,0
|
|
20230828,183200,338274662,364,364,364,364,0
|
|
20230828,183100,338274662,364,364,364,364,0
|
|
20230828,183000,338274662,364,364,364,364,0
|
|
20230828,182900,338274662,364,364,364,364,0
|
|
20230828,182800,338274662,364,364,364,364,0
|
|
20230828,182700,338274662,364,364,364,364,0
|
|
20230828,182600,338274662,364,364,364,364,0
|
|
20230828,182500,338274662,364,364,364,364,0
|
|
20230828,182400,338274662,364,364,364,364,0
|
|
20230828,182300,338274662,364,364,364,364,0
|
|
20230828,182200,338274662,364,364,364,364,0
|
|
20230828,182100,338274662,364,364,364,364,0
|
|
20230828,182000,338274662,364,364,364,364,0
|
|
20230828,181900,338274662,364,364,364,364,0
|
|
20230828,181800,338274662,364,364,364,364,0
|
|
20230828,181700,338274662,364,364,364,364,0
|
|
20230828,181600,338274662,364,364,364,364,0
|
|
20230828,181500,338274662,364,364,364,364,0
|
|
20230828,181400,338274662,364,364,364,364,0
|
|
20230828,181300,338274662,364,364,364,364,0
|
|
20230828,181200,338274662,364,364,364,364,16214
|
|
20230828,181100,338274662,364,364,364,364,0
|
|
20230828,181000,338274662,364,364,364,364,0
|
|
20230828,180900,338274662,364,364,364,364,0
|
|
20230828,180800,338274662,364,364,364,364,0
|
|
20230828,180700,338274662,364,364,364,364,0
|
|
20230828,180600,338274662,364,364,364,364,0
|
|
20230828,180500,338274662,364,364,364,364,0
|
|
20230828,180400,338274662,364,364,364,364,0
|
|
20230828,180300,338274662,364,364,364,364,0
|
|
20230828,180200,338274662,364,364,364,364,0
|
|
20230828,180100,338274662,364,364,364,364,0
|
|
20230828,180000,338274662,364,364,364,364,0
|
|
20230828,175900,338274662,364,364,364,364,0
|
|
20230828,175800,338274662,364,364,364,364,0
|
|
20230828,175700,338274662,364,364,364,364,0
|
|
20230828,175600,338274662,364,364,364,364,0
|
|
20230828,175500,338274662,364,364,364,364,0
|
|
20230828,175400,338274662,364,364,364,364,0
|
|
20230828,175300,338274662,364,364,364,364,0
|
|
20230828,175200,338274662,364,364,364,364,0
|
|
20230828,175100,338274662,364,364,364,364,0
|
|
20230828,175000,338274662,364,364,364,364,0
|
|
20230828,174900,338274662,364,364,364,364,0
|
|
20230828,174800,338274662,364,364,364,364,0
|
|
20230828,174700,338274662,364,364,364,364,0
|
|
20230828,174600,338274662,364,364,364,364,0
|
|
20230828,174500,338274662,364,364,364,364,0
|
|
20230828,174400,338274662,364,364,364,364,0
|
|
20230828,174300,338274662,364,364,364,364,0
|
|
20230828,174200,338274662,364,364,364,364,16214
|
|
20230828,174100,338274662,364,364,364,364,0
|
|
20230828,174000,338274662,364,364,364,364,0
|
|
20230828,173900,338274662,364,364,364,364,0
|
|
20230828,173800,338274662,364,364,364,364,0
|
|
20230828,173700,338274662,364,364,364,364,0
|
|
20230828,173600,338274662,364,364,364,364,0
|
|
20230828,173500,338274662,364,364,364,364,0
|
|
20230828,173400,338274662,364,364,364,364,0
|
|
20230828,173300,338274662,364,364,364,364,0
|
|
20230828,173200,338274662,364,364,364,364,0
|
|
20230828,173100,338274662,364,364,364,364,0
|
|
20230828,173000,338274662,364,364,364,364,0
|
|
20230828,172900,338274662,364,364,364,364,0
|
|
20230828,172800,338274662,364,364,364,364,0
|
|
20230828,172700,338274662,364,364,364,364,0
|
|
20230828,172600,338274662,364,364,364,364,0
|
|
20230828,172500,338274662,364,364,364,364,0
|
|
20230828,172400,338274662,364,364,364,364,0
|
|
20230828,172300,338274662,364,364,364,364,0
|
|
20230828,172200,338274662,364,364,364,364,0
|
|
20230828,172100,338274662,364,364,364,364,0
|
|
20230828,172000,338274662,364,364,364,364,0
|
|
20230828,171900,338274662,364,364,364,364,0
|
|
20230828,171800,338274662,364,364,364,364,0
|
|
20230828,171700,338274662,364,364,364,364,0
|
|
20230828,171600,338274662,364,364,364,364,0
|
|
20230828,171500,338274662,364,364,364,364,0
|
|
20230828,171400,338274662,364,364,364,364,0
|
|
20230828,171300,338274662,364,364,364,364,0
|
|
20230828,171200,338274662,364,364,364,364,16214
|
|
20230828,171100,338274662,364,364,364,364,0
|
|
20230828,171000,338274662,364,364,364,364,0
|
|
20230828,170900,338274662,364,364,364,364,0
|
|
20230828,170800,338274662,364,364,364,364,0
|
|
20230828,170700,338274662,364,364,364,364,0
|
|
20230828,170600,338274662,364,364,364,364,0
|
|
20230828,170500,338274662,364,364,364,364,0
|
|
20230828,170400,338274662,364,364,364,364,0
|
|
20230828,170300,338274662,364,364,364,364,0
|
|
20230828,170200,338274662,364,364,364,364,0
|
|
20230828,170100,338274662,364,364,364,364,0
|
|
20230828,170000,338274662,364,364,364,364,0
|
|
20230828,165900,338274662,364,364,364,364,0
|
|
20230828,165800,338274662,364,364,364,364,0
|
|
20230828,165700,338274662,364,364,364,364,0
|
|
20230828,165600,338274662,364,364,364,364,0
|
|
20230828,165500,338274662,364,364,364,364,0
|
|
20230828,165400,338274662,364,364,364,364,0
|
|
20230828,165300,338274662,364,364,364,364,0
|
|
20230828,165200,338274662,364,364,364,364,0
|
|
20230828,165100,338274662,364,364,364,364,0
|
|
20230828,165000,338274662,364,364,364,364,0
|
|
20230828,164900,338274662,364,364,364,364,0
|
|
20230828,164800,338274662,364,364,364,364,0
|
|
20230828,164700,338274662,364,364,364,364,0
|
|
20230828,164600,338274662,364,364,364,364,0
|
|
20230828,164500,338274662,364,364,364,364,0
|
|
20230828,164400,338274662,364,364,364,364,0
|
|
20230828,164300,338274662,364,364,364,364,0
|
|
20230828,164200,338274662,364,364,364,364,16214
|
|
20230828,164100,338274662,364,364,364,364,0
|
|
20230828,164000,338274662,364,364,364,364,0
|
|
20230828,163900,338274662,364,364,364,364,0
|
|
20230828,163800,338274662,364,364,364,364,0
|
|
20230828,163700,338274662,364,364,364,364,0
|
|
20230828,163600,338274662,364,364,364,364,0
|
|
20230828,163500,338274662,364,364,364,364,0
|
|
20230828,163400,338274662,364,364,364,364,0
|
|
20230828,163300,338274662,364,364,364,364,0
|
|
20230828,163200,338274662,364,364,364,364,0
|
|
20230828,163100,338274662,364,364,364,364,0
|
|
20230828,163000,338274662,364,364,364,364,0
|
|
20230828,162900,338274662,364,364,364,364,0
|
|
20230828,162800,338274662,364,364,364,364,0
|
|
20230828,162700,338274662,364,364,364,364,0
|
|
20230828,162600,338274662,364,364,364,364,0
|
|
20230828,162500,338274662,364,364,364,364,0
|
|
20230828,162400,338274662,364,364,364,364,0
|
|
20230828,162300,338274662,364,364,364,364,0
|
|
20230828,162200,338274662,364,364,364,364,0
|
|
20230828,162100,338274662,364,364,364,364,0
|
|
20230828,162000,338274662,364,364,364,364,0
|
|
20230828,161900,338274662,364,364,364,364,0
|
|
20230828,161800,338274662,364,364,364,364,0
|
|
20230828,161700,338274662,364,364,364,364,0
|
|
20230828,161600,338274662,364,364,364,364,0
|
|
20230828,161500,338274662,364,364,364,364,0
|
|
20230828,161400,338274662,364,364,364,364,0
|
|
20230828,161300,338274662,364,364,364,364,0
|
|
20230828,161200,338274662,364,364,364,364,16214
|
|
20230828,161100,338274662,364,364,364,364,0
|
|
20230828,161000,338274662,364,364,364,364,0
|
|
20230828,160900,338274662,364,364,364,364,0
|
|
20230828,160800,338274662,364,364,364,364,0
|
|
20230828,160700,338274662,364,364,364,364,0
|
|
20230828,160600,338274662,364,364,364,364,0
|
|
20230828,160500,338274662,364,364,364,364,0
|
|
20230828,160400,338274662,364,364,364,364,0
|
|
20230828,160300,338274662,364,364,364,364,0
|
|
20230828,160200,338274662,364,364,364,364,0
|
|
20230828,160100,338274662,364,364,364,364,0
|
|
20230828,160000,338274662,364,364,364,364,0
|
|
20230828,155900,338274662,364,364,364,364,0
|
|
20230828,155800,338274662,364,364,364,364,0
|
|
20230828,155700,338274662,364,364,364,364,0
|
|
20230828,155600,338274662,364,364,364,364,0
|
|
20230828,155500,338274662,364,364,364,364,0
|
|
20230828,155400,338274662,364,364,364,364,0
|
|
20230828,155300,338274662,364,364,364,364,0
|
|
20230828,155200,338274662,364,364,364,364,0
|
|
20230828,155100,338274662,364,364,364,364,0
|
|
20230828,155000,338274662,364,364,364,364,0
|
|
20230828,154900,338274662,364,364,364,364,0
|
|
20230828,154800,338274662,364,364,364,364,0
|
|
20230828,154700,338274662,364,364,364,364,0
|
|
20230828,154600,338274662,364,364,364,364,0
|
|
20230828,154500,338274662,364,364,364,364,0
|
|
20230828,154400,338274662,364,364,364,364,0
|
|
20230828,154300,338274662,364,364,364,364,0
|
|
20230828,154200,338274662,364,364,364,364,16214
|
|
20230828,154100,338274662,364,364,364,364,0
|
|
20230828,154000,338274662,364,364,364,364,0
|
|
20230828,153900,338274662,364,364,364,364,0
|
|
20230828,153800,338274662,364,364,364,364,0
|
|
20230828,153700,338274662,364,364,364,364,0
|
|
20230828,153600,338274662,364,364,364,364,0
|
|
20230828,153500,338274662,364,364,364,364,0
|
|
20230828,153400,338274662,364,364,364,364,0
|
|
20230828,153300,338274662,364,364,364,364,0
|
|
20230828,153200,338274662,364,364,364,364,0
|
|
20230828,153100,338274662,364,364,364,364,0
|
|
20230828,153000,338274662,364,364,364,364,16214
|
|
20230828,152900,332372766,364,364,364,364,0
|
|
20230828,152800,332372766,364,364,364,364,0
|
|
20230828,152700,332372766,364,364,364,364,0
|
|
20230828,152600,332372766,364,364,364,364,0
|
|
20230828,152500,332372766,364,364,364,364,0
|
|
20230828,152400,332372766,364,364,364,364,0
|
|
20230828,152300,332372766,364,364,364,364,0
|
|
20230828,152200,332372766,364,364,364,364,0
|
|
20230828,152100,332372766,364,364,364,364,0
|
|
20230828,152000,332372766,364,364,364,364,0
|
|
20230828,151900,332372766,364,364,366,363,7220
|
|
20230828,151800,329744584,366,363,366,363,24964
|
|
20230828,151700,320639553,363,361,363,361,22000
|
|
20230828,151600,312656646,362,362,362,362,100
|
|
20230828,151500,312620446,362,359,362,359,16336
|
|
20230828,151400,306713883,359,359,359,359,0
|
|
20230828,151300,306713883,359,359,359,359,0
|
|
20230828,151200,306713883,359,358,359,358,347
|
|
20230828,151100,306589311,358,358,358,358,673
|
|
20230828,151000,306348377,357,357,357,357,1350
|
|
20230828,150900,305866427,358,358,358,358,0
|
|
20230828,150800,305866427,358,358,358,358,0
|
|
20230828,150700,305866427,358,358,358,358,0
|
|
20230828,150600,305866427,358,358,358,358,0
|
|
20230828,150500,305866427,358,357,358,357,3831
|
|
20230828,150400,304497770,357,357,357,357,0
|
|
20230828,150300,304497770,357,357,357,357,0
|
|
20230828,150200,304497770,357,357,357,357,0
|
|
20230828,150100,304497770,357,357,357,357,0
|
|
20230828,150000,304497770,357,357,357,357,0
|
|
20230828,145900,304497770,357,357,357,357,0
|
|
20230828,145800,304497770,357,357,357,357,0
|
|
20230828,145700,304497770,357,357,357,357,0
|
|
20230828,145600,304497770,357,357,357,357,0
|
|
20230828,145500,304497770,357,357,357,357,0
|
|
20230828,145400,304497770,357,357,357,357,11846
|
|
20230828,145300,300268748,356,357,357,356,7907
|
|
20230828,145200,297452503,357,357,357,357,0
|
|
20230828,145100,297452503,357,356,357,355,49
|
|
20230828,145000,297435059,355,358,358,355,43139
|
|
20230828,144900,282069301,358,359,359,356,9582
|
|
20230828,144800,278646773,359,359,359,359,13
|
|
20230828,144700,278642106,359,359,359,359,1
|
|
20230828,144600,278641747,359,359,359,359,200
|
|
20230828,144500,278569947,359,359,359,359,0
|
|
20230828,144400,278569947,359,359,359,359,4
|
|
20230828,144300,278568511,360,360,360,360,6860
|
|
20230828,144200,276098911,360,360,360,360,0
|
|
20230828,144100,276098911,360,360,360,360,1
|
|
20230828,144000,276098551,360,360,360,360,100
|
|
20230828,143900,276062551,360,360,360,360,662
|
|
20230828,143800,275824231,362,361,362,361,30
|
|
20230828,143700,275813377,360,360,360,360,0
|
|
20230828,143600,275813377,360,360,360,360,0
|
|
20230828,143500,275813377,360,360,360,360,1000
|
|
20230828,143400,275453377,360,360,360,360,50
|
|
20230828,143300,275435377,360,360,360,360,0
|
|
20230828,143200,275435377,360,361,361,360,3004
|
|
20230828,143100,274350936,361,361,361,361,0
|
|
20230828,143000,274350936,361,361,361,361,1
|
|
20230828,142900,274350575,361,361,361,361,222
|
|
20230828,142800,274270433,361,361,361,361,0
|
|
20230828,142700,274270433,361,361,361,361,378
|
|
20230828,142600,274133975,362,362,362,362,8
|
|
20230828,142500,274131079,362,362,362,362,20
|
|
20230828,142400,274123839,361,361,361,361,200
|
|
20230828,142300,274051639,362,361,363,361,8603
|
|
20230828,142200,270945952,361,361,361,361,0
|
|
20230828,142100,270945952,361,361,361,361,0
|
|
20230828,142000,270945952,361,361,361,361,500
|
|
20230828,141900,270765452,361,361,361,361,0
|
|
20230828,141800,270765452,361,362,362,361,10106
|
|
20230828,141700,267108080,363,363,363,363,278
|
|
20230828,141600,267007166,362,362,362,362,466
|
|
20230828,141500,266838474,362,362,362,362,7462
|
|
20230828,141400,264137230,362,362,362,362,1000
|
|
20230828,141300,263775230,360,360,360,360,900
|
|
20230828,141200,263451230,359,360,360,359,3338
|
|
20230828,141100,262251550,360,360,360,360,0
|
|
20230828,141000,262251550,360,360,360,360,1332
|
|
20230828,140900,261772030,360,360,360,360,500
|
|
20230828,140800,261592030,361,361,361,361,5001
|
|
20230828,140700,259786669,361,361,361,361,2758
|
|
20230828,140600,258791031,359,360,360,359,22959
|
|
20230828,140500,250526091,358,358,358,358,1
|
|
20230828,140400,250525733,358,359,359,358,14705
|
|
20230828,140300,245246688,359,359,359,359,1
|
|
20230828,140200,245246329,358,358,358,358,0
|
|
20230828,140100,245246329,358,358,358,358,228
|
|
20230828,140000,245164705,358,358,358,358,4170
|
|
20230828,135900,243671845,358,358,358,358,1269
|
|
20230828,135800,243217543,358,358,358,358,1
|
|
20230828,135700,243217185,358,358,358,358,2
|
|
20230828,135600,243216469,358,358,358,358,0
|
|
20230828,135500,243216469,358,358,358,358,0
|
|
20230828,135400,243216469,358,358,358,358,1
|
|
20230828,135300,243216111,358,358,358,358,0
|
|
20230828,135200,243216111,358,358,358,358,101
|
|
20230828,135100,243179953,358,358,358,358,1
|
|
20230828,135000,243179595,353,353,353,353,0
|
|
20230828,134900,243179595,353,353,353,353,0
|
|
20230828,134800,243179595,353,353,353,353,0
|
|
20230828,134700,243179595,353,357,357,353,108311
|
|
20230828,134600,204938576,358,358,358,358,28
|
|
20230828,134500,204928552,358,358,358,358,117
|
|
20230828,134400,204886666,358,358,358,358,2
|
|
20230828,134300,204885950,359,359,359,359,1200
|
|
20230828,134200,204455150,359,359,359,359,10
|
|
20230828,134100,204451560,359,359,359,359,0
|
|
20230828,134000,204451560,359,359,359,359,0
|
|
20230828,133900,204451560,359,358,359,358,4000
|
|
20230828,133800,203016229,358,356,358,356,23010
|
|
20230828,133700,194791586,353,353,353,353,0
|
|
20230828,133600,194791586,353,353,353,353,0
|
|
20230828,133500,194791586,353,353,353,353,0
|
|
20230828,133400,194791586,353,356,356,353,5733
|
|
20230828,133300,192759753,356,356,356,356,0
|
|
20230828,133200,192759753,356,356,356,356,0
|
|
20230828,133100,192759753,356,356,356,356,0
|
|
20230828,133000,192759753,356,356,356,356,9326
|
|
20230828,132900,189439697,357,357,357,357,100
|
|
20230828,132800,189403997,357,357,357,357,290
|
|
20230828,132700,189300467,356,356,356,356,613
|
|
20230828,132600,189082239,357,357,357,357,0
|
|
20230828,132500,189082239,357,356,357,356,52
|
|
20230828,132400,189063677,356,356,356,356,0
|
|
20230828,132300,189063677,356,356,356,356,1061
|
|
20230828,132200,188685961,357,357,357,357,0
|
|
20230828,132100,188685961,357,357,357,357,0
|
|
20230828,132000,188685961,357,357,357,357,0
|
|
20230828,131900,188685961,357,357,357,357,0
|
|
20230828,131800,188685961,357,357,357,357,4
|
|
20230828,131700,188684533,357,357,357,357,0
|
|
20230828,131600,188684533,357,356,357,356,3
|
|
20230828,131500,188683463,357,357,357,357,0
|
|
20230828,131400,188683463,357,357,357,357,1814
|
|
20230828,131300,188035865,358,358,358,358,2
|
|
20230828,131200,188035149,358,358,358,358,0
|
|
20230828,131100,188035149,358,358,358,358,10
|
|
20230828,131000,188031569,357,357,357,357,0
|
|
20230828,130900,188031569,357,358,358,357,101
|
|
20230828,130800,187995511,357,357,357,357,0
|
|
20230828,130700,187995511,357,357,357,357,0
|
|
20230828,130600,187995511,357,357,357,357,0
|
|
20230828,130500,187995511,357,357,357,357,164
|
|
20230828,130400,187936963,357,357,357,356,16
|
|
20230828,130300,187931260,357,357,357,357,0
|
|
20230828,130200,187931260,357,356,357,356,2
|
|
20230828,130100,187930547,356,356,356,356,0
|
|
20230828,130000,187930547,356,356,356,356,0
|
|
20230828,125900,187930547,356,356,356,356,0
|
|
20230828,125800,187930547,356,356,356,356,1
|
|
20230828,125700,187930191,356,358,358,356,2
|
|
20230828,125600,187929477,358,357,358,357,12
|
|
20230828,125500,187925182,356,356,356,356,0
|
|
20230828,125400,187925182,356,356,356,356,0
|
|
20230828,125300,187925182,356,356,356,356,605
|
|
20230828,125200,187709802,357,356,358,356,86
|
|
20230828,125100,187679090,356,356,356,356,540
|
|
20230828,125000,187486850,356,356,356,356,100
|
|
20230828,124900,187451250,358,358,358,358,1
|
|
20230828,124800,187450892,356,356,356,356,4930
|
|
20230828,124700,185695812,359,359,359,359,102
|
|
20230828,124600,185659194,358,358,358,358,0
|
|
20230828,124500,185659194,358,358,358,358,0
|
|
20230828,124400,185659194,358,358,358,358,0
|
|
20230828,124300,185659194,358,358,358,358,0
|
|
20230828,124200,185659194,358,358,358,358,2790
|
|
20230828,124100,184660374,358,358,358,358,3
|
|
20230828,124000,184659300,359,359,359,359,139
|
|
20230828,123900,184609399,358,357,358,357,10000
|
|
20230828,123800,181030439,357,357,357,357,0
|
|
20230828,123700,181030439,357,357,357,357,0
|
|
20230828,123600,181030439,357,357,357,357,0
|
|
20230828,123500,181030439,357,355,357,355,65
|
|
20230828,123400,181007262,357,357,357,357,0
|
|
20230828,123300,181007262,357,357,357,357,47
|
|
20230828,123200,180990483,357,356,357,356,10045
|
|
20230828,123100,177407196,356,356,356,356,35
|
|
20230828,123000,177394736,356,356,356,356,56
|
|
20230828,122900,177374800,356,356,356,356,0
|
|
20230828,122800,177374800,356,356,356,356,45
|
|
20230828,122700,177358780,356,356,356,356,34
|
|
20230828,122600,177346676,356,356,356,356,60
|
|
20230828,122500,177325316,356,356,356,356,0
|
|
20230828,122400,177325316,356,356,356,356,56
|
|
20230828,122300,177305380,356,356,356,356,77
|
|
20230828,122200,177277968,357,357,357,357,0
|
|
20230828,122100,177277968,357,356,357,356,2767
|
|
20230828,122000,176292871,356,356,356,356,0
|
|
20230828,121900,176292871,356,356,356,356,0
|
|
20230828,121800,176292871,356,356,356,356,5000
|
|
20230828,121700,174512871,356,356,356,356,167
|
|
20230828,121600,174453419,356,356,356,356,0
|
|
20230828,121500,174453419,356,356,356,356,4
|
|
20230828,121400,174451995,355,355,355,355,1
|
|
20230828,121300,174451640,355,355,355,355,173
|
|
20230828,121200,174390225,355,355,355,355,240
|
|
20230828,121100,174305025,356,356,356,356,3
|
|
20230828,121000,174303957,356,356,356,355,15
|
|
20230828,120900,174298621,356,356,356,356,0
|
|
20230828,120800,174298621,356,356,356,356,0
|
|
20230828,120700,174298621,356,356,356,356,0
|
|
20230828,120600,174298621,356,356,356,356,0
|
|
20230828,120500,174298621,356,356,356,356,1000
|
|
20230828,120400,173942621,356,354,356,354,6736
|
|
20230828,120300,171556605,354,354,354,354,216
|
|
20230828,120200,171480141,354,354,354,354,3001
|
|
20230828,120100,170417787,355,353,355,353,458
|
|
20230828,120000,170256111,350,356,356,350,32238
|
|
20230828,115900,158926382,357,357,357,357,284
|
|
20230828,115800,158824994,358,358,358,358,0
|
|
20230828,115700,158824994,358,358,358,358,246
|
|
20230828,115600,158736926,359,359,359,359,0
|
|
20230828,115500,158736926,359,364,364,359,1314
|
|
20230828,115400,158258909,364,356,365,356,30243
|
|
20230828,115300,147289806,355,355,355,355,0
|
|
20230828,115200,147289806,355,356,358,355,6002
|
|
20230828,115100,145141250,355,355,355,355,0
|
|
20230828,115000,145141250,355,355,355,355,1
|
|
20230828,114900,145140895,354,354,354,354,0
|
|
20230828,114800,145140895,354,354,354,354,0
|
|
20230828,114700,145140895,354,354,354,354,0
|
|
20230828,114600,145140895,354,355,355,354,16
|
|
20230828,114500,145135216,355,356,357,355,223
|
|
20230828,114400,145055845,355,357,358,355,9478
|
|
20230828,114300,141672363,357,358,358,357,370
|
|
20230828,114200,141540203,358,355,358,355,9387
|
|
20230828,114100,138193131,355,355,355,355,1
|
|
20230828,114000,138192776,356,353,356,351,7172
|
|
20230828,113900,135657926,350,361,361,350,40015
|
|
20230828,113800,121529881,359,359,359,359,992
|
|
20230828,113700,121173753,360,360,360,360,8293
|
|
20230828,113600,118188273,363,363,363,363,0
|
|
20230828,113500,118188273,363,363,363,363,0
|
|
20230828,113400,118188273,363,363,363,363,1
|
|
20230828,113300,118187910,363,363,363,361,582
|
|
20230828,113200,117977644,361,362,362,361,796
|
|
20230828,113100,117690287,363,363,363,363,1
|
|
20230828,113000,117689924,363,362,363,361,296
|
|
20230828,112900,117582957,363,363,363,363,1000
|
|
20230828,112800,117219957,363,363,363,361,713
|
|
20230828,112700,116962476,363,363,363,363,4
|
|
20230828,112600,116961024,365,358,365,358,22749
|
|
20230828,112500,108768770,359,359,359,359,0
|
|
20230828,112400,108768770,359,358,359,358,3
|
|
20230828,112300,108767694,358,357,358,357,4799
|
|
20230828,112200,107051460,356,356,356,356,0
|
|
20230828,112100,107051460,356,355,356,355,6320
|
|
20230828,112000,104802011,354,354,354,354,187
|
|
20230828,111900,104735813,355,355,355,355,29
|
|
20230828,111800,104725518,355,355,355,355,2399
|
|
20230828,111700,103873873,356,356,356,356,0
|
|
20230828,111600,103873873,356,356,356,356,10
|
|
20230828,111500,103870313,356,356,356,356,0
|
|
20230828,111400,103870313,356,356,356,356,500
|
|
20230828,111300,103692313,356,356,356,356,998
|
|
20230828,111200,103337025,356,356,356,356,0
|
|
20230828,111100,103337025,356,356,356,356,0
|
|
20230828,111000,103337025,356,356,356,356,0
|
|
20230828,110900,103337025,356,356,356,356,1
|
|
20230828,110800,103336669,356,356,356,356,1
|
|
20230828,110700,103336313,355,355,355,355,1
|
|
20230828,110600,103335958,354,354,355,354,6158
|
|
20230828,110500,101156025,356,356,356,356,1
|
|
20230828,110400,101155669,355,355,355,354,4001
|
|
20230828,110300,99739313,355,355,355,355,1000
|
|
20230828,110200,99384313,356,356,356,356,0
|
|
20230828,110100,99384313,356,355,356,355,264
|
|
20230828,110000,99290579,356,355,356,355,8978
|
|
20230828,105900,96103385,356,356,356,356,856
|
|
20230828,105800,95798649,356,356,356,356,201
|
|
20230828,105700,95727093,356,357,357,356,103
|
|
20230828,105600,95690325,357,357,357,357,0
|
|
20230828,105500,95690325,357,357,357,357,0
|
|
20230828,105400,95690325,357,357,357,357,3
|
|
20230828,105300,95689254,357,357,357,357,0
|
|
20230828,105200,95689254,357,357,357,357,0
|
|
20230828,105100,95689254,357,357,357,354,4903
|
|
20230828,105000,93948658,358,358,358,358,375
|
|
20230828,104900,93814408,359,358,359,358,577
|
|
20230828,104800,93607822,358,358,358,358,0
|
|
20230828,104700,93607822,358,358,358,358,1076
|
|
20230828,104600,93222614,358,358,358,358,0
|
|
20230828,104500,93222614,358,358,358,358,7
|
|
20230828,104400,93220108,357,357,357,357,150
|
|
20230828,104300,93166558,357,357,357,357,1036
|
|
20230828,104200,92796706,358,358,358,358,0
|
|
20230828,104100,92796706,358,358,358,358,0
|
|
20230828,104000,92796706,358,358,358,358,1621
|
|
20230828,103900,92216388,357,357,357,357,100
|
|
20230828,103800,92180688,358,358,358,358,8
|
|
20230828,103700,92177824,358,358,358,358,0
|
|
20230828,103600,92177824,358,358,358,358,102
|
|
20230828,103500,92141308,357,357,357,357,0
|
|
20230828,103400,92141308,357,357,357,357,13
|
|
20230828,103300,92136667,357,357,357,357,1
|
|
20230828,103200,92136310,358,357,358,357,220
|
|
20230828,103100,92057742,358,358,358,358,32
|
|
20230828,103000,92046286,357,357,357,357,716
|
|
20230828,102900,91790674,357,357,357,357,3
|
|
20230828,102800,91789603,357,357,357,357,4
|
|
20230828,102700,91788175,358,358,358,358,0
|
|
20230828,102600,91788175,358,358,358,358,4
|
|
20230828,102500,91786743,359,358,359,358,777
|
|
20230828,102400,91508002,360,360,360,360,0
|
|
20230828,102300,91508002,360,360,360,360,0
|
|
20230828,102200,91508002,360,359,360,359,1442
|
|
20230828,102100,90990229,360,358,360,358,1187
|
|
20230828,102000,90564714,357,357,357,357,360
|
|
20230828,101900,90436194,357,356,357,356,2005
|
|
20230828,101800,89722192,356,356,356,356,79
|
|
20230828,101700,89694068,356,356,356,353,5026
|
|
20230828,101600,87919532,354,356,356,354,965
|
|
20230828,101500,87577674,356,356,356,356,76
|
|
20230828,101400,87550618,356,356,356,356,10
|
|
20230828,101300,87547058,357,356,357,356,1749
|
|
20230828,101200,86924222,356,355,356,355,613
|
|
20230828,101100,86706595,355,355,355,355,0
|
|
20230828,101000,86706595,355,355,355,355,0
|
|
20230828,100900,86706595,355,356,356,355,280
|
|
20230828,100800,86607186,356,356,356,356,1802
|
|
20230828,100700,85965674,354,354,354,354,556
|
|
20230828,100600,85768850,356,354,356,354,115
|
|
20230828,100500,85728110,354,354,354,354,0
|
|
20230828,100400,85728110,354,355,356,354,591
|
|
20230828,100300,85518595,355,355,355,355,1262
|
|
20230828,100200,85070585,354,354,354,354,11192
|
|
20230828,100100,81108617,354,354,354,354,4165
|
|
20230828,100000,79634207,354,354,354,354,0
|
|
20230828,095900,79634207,354,354,354,354,0
|
|
20230828,095800,79634207,354,354,354,354,2
|
|
20230828,095700,79633499,353,353,353,353,2149
|
|
20230828,095600,78874902,352,352,352,352,0
|
|
20230828,095500,78874902,352,352,352,352,4124
|
|
20230828,095400,77423254,352,352,352,352,5502
|
|
20230828,095300,75486550,353,353,353,353,202
|
|
20230828,095200,75415244,353,353,353,353,103
|
|
20230828,095100,75378885,352,352,352,352,11
|
|
20230828,095000,75375013,353,353,353,353,157
|
|
20230828,094900,75319592,353,353,353,353,40
|
|
20230828,094800,75305472,353,353,353,353,3
|
|
20230828,094700,75304413,353,353,353,353,1020
|
|
20230828,094600,74944353,353,353,353,353,0
|
|
20230828,094500,74944353,353,353,353,353,4000
|
|
20230828,094400,73532353,353,353,353,353,100
|
|
20230828,094300,73497053,352,352,353,352,3143
|
|
20230828,094200,72390537,351,351,353,351,204
|
|
20230828,094100,72318729,353,354,354,352,1192
|
|
20230828,094000,71898132,354,354,354,354,1
|
|
20230828,093900,71897778,354,354,354,354,12
|
|
20230828,093800,71893530,354,357,357,350,20048
|
|
20230828,093700,64866044,357,359,359,351,30097
|
|
20230828,093600,54235365,359,359,359,359,137
|
|
20230828,093500,54186182,359,359,359,359,260
|
|
20230828,093400,54092842,359,354,359,354,1154
|
|
20230828,093300,53680285,356,355,356,355,10570
|
|
20230828,093200,49919147,354,355,355,354,1155
|
|
20230828,093100,49509555,355,355,355,355,1037
|
|
20230828,093000,49141420,353,354,354,353,1006
|
|
20230828,092900,48786295,354,354,354,354,195
|
|
20230828,092800,48717265,354,354,354,354,60
|
|
20230828,092700,48696025,355,354,355,353,5973
|
|
20230828,092600,46576823,355,355,355,355,25
|
|
20230828,092500,46567948,356,356,356,356,2
|
|
20230828,092400,46567236,356,355,356,354,494
|
|
20230828,092300,46391855,355,355,355,355,22
|
|
20230828,092200,46384045,357,357,357,357,49
|
|
20230828,092100,46366552,357,355,357,353,39
|
|
20230828,092000,46352699,355,353,355,353,1858
|
|
20230828,091900,45694811,353,359,359,351,25006
|
|
20230828,091800,36855332,358,358,358,358,50
|
|
20230828,091700,36837432,358,360,360,358,108
|
|
20230828,091600,36798746,360,360,360,360,0
|
|
20230828,091500,36798746,360,356,360,355,2961
|
|
20230828,091400,35738456,358,358,358,358,1014
|
|
20230828,091300,35375444,358,358,358,357,327
|
|
20230828,091200,35258579,357,355,357,355,9704
|
|
20230828,091100,31813416,355,355,355,355,11218
|
|
20230828,091000,27831026,355,356,356,355,1559
|
|
20230828,090900,27276533,355,355,356,355,1648
|
|
20230828,090800,26690838,354,354,356,354,3791
|
|
20230828,090700,25346317,354,355,355,354,2840
|
|
20230828,090600,24339579,356,356,356,356,68
|
|
20230828,090500,24315371,361,358,361,355,35553
|
|
20230828,090400,11666545,363,361,363,358,19978
|
|
20230828,090300,4500770,363,361,363,361,344
|
|
20230828,090200,4376562,360,363,363,360,4586
|
|
20230828,090100,2722096,369,369,369,369,0
|
|
20230828,090000,2722096,369,368,369,367,7397
|