592 lines
26 KiB
CSV
592 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,184900,352956808,824,824,824,824,4275
|
|
20230810,184800,352956808,824,824,824,824,0
|
|
20230810,184700,352956808,824,824,824,824,0
|
|
20230810,184600,352956808,824,824,824,824,0
|
|
20230810,184500,352956808,824,824,824,824,0
|
|
20230810,184400,352956808,824,824,824,824,0
|
|
20230810,184300,352956808,824,824,824,824,0
|
|
20230810,184200,352956808,824,824,824,824,0
|
|
20230810,184100,352956808,824,824,824,824,0
|
|
20230810,184000,352956808,824,824,824,824,0
|
|
20230810,183900,352956808,824,824,824,824,0
|
|
20230810,183800,352956808,824,824,824,824,0
|
|
20230810,183700,352956808,824,824,824,824,0
|
|
20230810,183600,352956808,824,824,824,824,0
|
|
20230810,183500,352956808,824,824,824,824,0
|
|
20230810,183400,352956808,824,824,824,824,0
|
|
20230810,183300,352956808,824,824,824,824,0
|
|
20230810,183200,352956808,824,824,824,824,0
|
|
20230810,183100,352956808,824,824,824,824,0
|
|
20230810,183000,352956808,824,824,824,824,0
|
|
20230810,182900,352956808,824,824,824,824,0
|
|
20230810,182800,352956808,824,824,824,824,0
|
|
20230810,182700,352956808,824,824,824,824,0
|
|
20230810,182600,352956808,824,824,824,824,0
|
|
20230810,182500,352956808,824,824,824,824,0
|
|
20230810,182400,352956808,824,824,824,824,0
|
|
20230810,182300,352956808,824,824,824,824,0
|
|
20230810,182200,352956808,824,824,824,824,0
|
|
20230810,182100,352956808,824,824,824,824,0
|
|
20230810,182000,352956808,824,824,824,824,0
|
|
20230810,181900,352956808,824,824,824,824,4275
|
|
20230810,181800,352956808,824,824,824,824,0
|
|
20230810,181700,352956808,824,824,824,824,0
|
|
20230810,181600,352956808,824,824,824,824,0
|
|
20230810,181500,352956808,824,824,824,824,0
|
|
20230810,181400,352956808,824,824,824,824,0
|
|
20230810,181300,352956808,824,824,824,824,0
|
|
20230810,181200,352956808,824,824,824,824,0
|
|
20230810,181100,352956808,824,824,824,824,0
|
|
20230810,181000,352956808,824,824,824,824,0
|
|
20230810,180900,352956808,824,824,824,824,0
|
|
20230810,180800,352956808,824,824,824,824,0
|
|
20230810,180700,352956808,824,824,824,824,0
|
|
20230810,180600,352956808,824,824,824,824,0
|
|
20230810,180500,352956808,824,824,824,824,0
|
|
20230810,180400,352956808,824,824,824,824,0
|
|
20230810,180300,352956808,824,824,824,824,0
|
|
20230810,180200,352956808,824,824,824,824,0
|
|
20230810,180100,352956808,824,824,824,824,0
|
|
20230810,180000,352956808,824,824,824,824,0
|
|
20230810,175900,352956808,824,824,824,824,0
|
|
20230810,175800,352956808,824,824,824,824,0
|
|
20230810,175700,352956808,824,824,824,824,0
|
|
20230810,175600,352956808,824,824,824,824,0
|
|
20230810,175500,352956808,824,824,824,824,0
|
|
20230810,175400,352956808,824,824,824,824,0
|
|
20230810,175300,352956808,824,824,824,824,0
|
|
20230810,175200,352956808,824,824,824,824,0
|
|
20230810,175100,352956808,824,824,824,824,0
|
|
20230810,175000,352956808,824,824,824,824,0
|
|
20230810,174900,352956808,824,824,824,824,4275
|
|
20230810,174800,352956808,824,824,824,824,0
|
|
20230810,174700,352956808,824,824,824,824,0
|
|
20230810,174600,352956808,824,824,824,824,0
|
|
20230810,174500,352956808,824,824,824,824,0
|
|
20230810,174400,352956808,824,824,824,824,0
|
|
20230810,174300,352956808,824,824,824,824,0
|
|
20230810,174200,352956808,824,824,824,824,0
|
|
20230810,174100,352956808,824,824,824,824,0
|
|
20230810,174000,352956808,824,824,824,824,0
|
|
20230810,173900,352956808,824,824,824,824,0
|
|
20230810,173800,352956808,824,824,824,824,0
|
|
20230810,173700,352956808,824,824,824,824,0
|
|
20230810,173600,352956808,824,824,824,824,0
|
|
20230810,173500,352956808,824,824,824,824,0
|
|
20230810,173400,352956808,824,824,824,824,0
|
|
20230810,173300,352956808,824,824,824,824,0
|
|
20230810,173200,352956808,824,824,824,824,0
|
|
20230810,173100,352956808,824,824,824,824,0
|
|
20230810,173000,352956808,824,824,824,824,0
|
|
20230810,172900,352956808,824,824,824,824,0
|
|
20230810,172800,352956808,824,824,824,824,0
|
|
20230810,172700,352956808,824,824,824,824,0
|
|
20230810,172600,352956808,824,824,824,824,0
|
|
20230810,172500,352956808,824,824,824,824,0
|
|
20230810,172400,352956808,824,824,824,824,0
|
|
20230810,172300,352956808,824,824,824,824,0
|
|
20230810,172200,352956808,824,824,824,824,0
|
|
20230810,172100,352956808,824,824,824,824,0
|
|
20230810,172000,352956808,824,824,824,824,0
|
|
20230810,171900,352956808,824,824,824,824,4275
|
|
20230810,171800,352956808,824,824,824,824,0
|
|
20230810,171700,352956808,824,824,824,824,0
|
|
20230810,171600,352956808,824,824,824,824,0
|
|
20230810,171500,352956808,824,824,824,824,0
|
|
20230810,171400,352956808,824,824,824,824,0
|
|
20230810,171300,352956808,824,824,824,824,0
|
|
20230810,171200,352956808,824,824,824,824,0
|
|
20230810,171100,352956808,824,824,824,824,0
|
|
20230810,171000,352956808,824,824,824,824,0
|
|
20230810,170900,352956808,824,824,824,824,0
|
|
20230810,170800,352956808,824,824,824,824,0
|
|
20230810,170700,352956808,824,824,824,824,0
|
|
20230810,170600,352956808,824,824,824,824,0
|
|
20230810,170500,352956808,824,824,824,824,0
|
|
20230810,170400,352956808,824,824,824,824,0
|
|
20230810,170300,352956808,824,824,824,824,0
|
|
20230810,170200,352956808,824,824,824,824,0
|
|
20230810,170100,352956808,824,824,824,824,0
|
|
20230810,170000,352956808,824,824,824,824,0
|
|
20230810,165900,352956808,824,824,824,824,0
|
|
20230810,165800,352956808,824,824,824,824,0
|
|
20230810,165700,352956808,824,824,824,824,0
|
|
20230810,165600,352956808,824,824,824,824,0
|
|
20230810,165500,352956808,824,824,824,824,0
|
|
20230810,165400,352956808,824,824,824,824,0
|
|
20230810,165300,352956808,824,824,824,824,0
|
|
20230810,165200,352956808,824,824,824,824,0
|
|
20230810,165100,352956808,824,824,824,824,0
|
|
20230810,165000,352956808,824,824,824,824,0
|
|
20230810,164900,352956808,824,824,824,824,4275
|
|
20230810,164800,352956808,824,824,824,824,0
|
|
20230810,164700,352956808,824,824,824,824,0
|
|
20230810,164600,352956808,824,824,824,824,0
|
|
20230810,164500,352956808,824,824,824,824,0
|
|
20230810,164400,352956808,824,824,824,824,0
|
|
20230810,164300,352956808,824,824,824,824,0
|
|
20230810,164200,352956808,824,824,824,824,0
|
|
20230810,164100,352956808,824,824,824,824,0
|
|
20230810,164000,352956808,824,824,824,824,0
|
|
20230810,163900,352956808,824,824,824,824,0
|
|
20230810,163800,352956808,824,824,824,824,0
|
|
20230810,163700,352956808,824,824,824,824,0
|
|
20230810,163600,352956808,824,824,824,824,0
|
|
20230810,163500,352956808,824,824,824,824,0
|
|
20230810,163400,352956808,824,824,824,824,0
|
|
20230810,163300,352956808,824,824,824,824,0
|
|
20230810,163200,352956808,824,824,824,824,0
|
|
20230810,163100,352956808,824,824,824,824,0
|
|
20230810,163000,352956808,824,824,824,824,0
|
|
20230810,162900,352956808,824,824,824,824,0
|
|
20230810,162800,352956808,824,824,824,824,0
|
|
20230810,162700,352956808,824,824,824,824,0
|
|
20230810,162600,352956808,824,824,824,824,0
|
|
20230810,162500,352956808,824,824,824,824,0
|
|
20230810,162400,352956808,824,824,824,824,0
|
|
20230810,162300,352956808,824,824,824,824,0
|
|
20230810,162200,352956808,824,824,824,824,0
|
|
20230810,162100,352956808,824,824,824,824,0
|
|
20230810,162000,352956808,824,824,824,824,0
|
|
20230810,161900,352956808,824,824,824,824,4275
|
|
20230810,161800,352956808,824,824,824,824,0
|
|
20230810,161700,352956808,824,824,824,824,0
|
|
20230810,161600,352956808,824,824,824,824,0
|
|
20230810,161500,352956808,824,824,824,824,0
|
|
20230810,161400,352956808,824,824,824,824,0
|
|
20230810,161300,352956808,824,824,824,824,0
|
|
20230810,161200,352956808,824,824,824,824,0
|
|
20230810,161100,352956808,824,824,824,824,0
|
|
20230810,161000,352956808,824,824,824,824,0
|
|
20230810,160900,352956808,824,824,824,824,0
|
|
20230810,160800,352956808,824,824,824,824,0
|
|
20230810,160700,352956808,824,824,824,824,0
|
|
20230810,160600,352956808,824,824,824,824,0
|
|
20230810,160500,352956808,824,824,824,824,0
|
|
20230810,160400,352956808,824,824,824,824,0
|
|
20230810,160300,352956808,824,824,824,824,0
|
|
20230810,160200,352956808,824,824,824,824,0
|
|
20230810,160100,352956808,824,824,824,824,0
|
|
20230810,160000,352956808,824,824,824,824,0
|
|
20230810,155900,352956808,824,824,824,824,0
|
|
20230810,155800,352956808,824,824,824,824,0
|
|
20230810,155700,352956808,824,824,824,824,0
|
|
20230810,155600,352956808,824,824,824,824,0
|
|
20230810,155500,352956808,824,824,824,824,0
|
|
20230810,155400,352956808,824,824,824,824,0
|
|
20230810,155300,352956808,824,824,824,824,0
|
|
20230810,155200,352956808,824,824,824,824,0
|
|
20230810,155100,352956808,824,824,824,824,0
|
|
20230810,155000,352956808,824,824,824,824,0
|
|
20230810,154900,352956808,824,824,824,824,4275
|
|
20230810,154800,352956808,824,824,824,824,0
|
|
20230810,154700,352956808,824,824,824,824,0
|
|
20230810,154600,352956808,824,824,824,824,0
|
|
20230810,154500,352956808,824,824,824,824,0
|
|
20230810,154400,352956808,824,824,824,824,0
|
|
20230810,154300,352956808,824,824,824,824,0
|
|
20230810,154200,352956808,824,824,824,824,0
|
|
20230810,154100,352956808,824,824,824,824,0
|
|
20230810,154000,352956808,824,824,824,824,0
|
|
20230810,153900,352956808,824,824,824,824,0
|
|
20230810,153800,352956808,824,824,824,824,0
|
|
20230810,153700,352956808,824,824,824,824,0
|
|
20230810,153600,352956808,824,824,824,824,0
|
|
20230810,153500,352956808,824,824,824,824,0
|
|
20230810,153400,352956808,824,824,824,824,0
|
|
20230810,153300,352956808,824,824,824,824,0
|
|
20230810,153200,352956808,824,824,824,824,0
|
|
20230810,153100,352956808,824,824,824,824,0
|
|
20230810,153000,352956808,824,824,824,824,4275
|
|
20230810,152900,349434208,828,828,828,828,0
|
|
20230810,152800,349434208,828,828,828,828,0
|
|
20230810,152700,349434208,828,828,828,828,0
|
|
20230810,152600,349434208,828,828,828,828,0
|
|
20230810,152500,349434208,828,828,828,828,0
|
|
20230810,152400,349434208,828,828,828,828,0
|
|
20230810,152300,349434208,828,828,828,828,0
|
|
20230810,152200,349434208,828,828,828,828,0
|
|
20230810,152100,349434208,828,828,828,828,0
|
|
20230810,152000,349434208,828,828,828,828,0
|
|
20230810,151900,349434208,828,828,828,828,0
|
|
20230810,151800,349434208,828,827,828,827,500
|
|
20230810,151700,349020650,827,827,827,827,0
|
|
20230810,151600,349020650,827,827,827,825,1324
|
|
20230810,151500,347928334,827,825,827,824,2506
|
|
20230810,151400,345860724,827,825,827,824,1682
|
|
20230810,151300,344473735,825,825,825,825,537
|
|
20230810,151200,344030710,825,827,827,825,2032
|
|
20230810,151100,342352548,825,825,825,825,1553
|
|
20230810,151000,341071323,825,825,826,825,3151
|
|
20230810,150900,338470083,825,825,825,825,1054
|
|
20230810,150800,337600533,825,825,825,825,1555
|
|
20230810,150700,336317658,825,825,826,825,4138
|
|
20230810,150600,332900851,826,826,826,826,855
|
|
20230810,150500,332194621,826,824,826,824,2615
|
|
20230810,150400,330036620,825,825,825,825,897
|
|
20230810,150300,329296595,825,825,825,825,2145
|
|
20230810,150200,327526970,824,825,825,824,1649
|
|
20230810,150100,326167929,825,826,826,825,838
|
|
20230810,150000,325476511,825,825,826,824,3131
|
|
20230810,145900,322894116,825,825,825,825,1136
|
|
20230810,145800,321956916,825,825,825,825,1730
|
|
20230810,145700,320529666,825,825,826,825,2050
|
|
20230810,145600,318837294,825,825,826,825,2333
|
|
20230810,145500,316911876,826,826,826,826,1941
|
|
20230810,145400,315308610,826,825,826,825,2772
|
|
20230810,145300,313019929,825,825,825,825,1408
|
|
20230810,145200,311858329,826,827,827,826,137
|
|
20230810,145100,311745160,827,825,827,825,1891
|
|
20230810,145000,310184054,826,825,826,825,2849
|
|
20230810,144900,307832379,825,825,827,825,1556
|
|
20230810,144800,306548673,825,825,825,825,1465
|
|
20230810,144700,305340048,826,825,826,825,2723
|
|
20230810,144600,303092206,825,824,825,824,3830
|
|
20230810,144500,299935226,823,825,825,823,566
|
|
20230810,144400,299468674,825,824,825,823,3741
|
|
20230810,144300,296386115,824,825,825,824,1505
|
|
20230810,144200,295144774,826,827,827,826,6139
|
|
20230810,144100,290068823,828,828,828,828,87
|
|
20230810,144000,289996787,828,828,829,828,3148
|
|
20230810,143900,287390242,828,828,828,828,1766
|
|
20230810,143800,285927994,829,831,831,829,1294
|
|
20230810,143700,284855266,830,825,830,825,5024
|
|
20230810,143600,280686049,830,822,830,822,9554
|
|
20230810,143500,272810526,822,823,823,822,2599
|
|
20230810,143400,270673274,823,823,823,823,2351
|
|
20230810,143300,268738401,823,823,823,823,152
|
|
20230810,143200,268613305,823,822,823,822,2218
|
|
20230810,143100,266789217,823,823,823,823,976
|
|
20230810,143000,265985969,823,823,824,823,5827
|
|
20230810,142900,261187408,823,823,823,823,1332
|
|
20230810,142800,260091172,823,825,825,823,1005
|
|
20230810,142700,259263991,824,824,824,824,2246
|
|
20230810,142600,257413287,824,825,825,824,2223
|
|
20230810,142500,255579511,826,826,826,826,0
|
|
20230810,142400,255579511,826,826,826,825,2039
|
|
20230810,142300,253895493,829,826,829,826,1900
|
|
20230810,142200,252324452,825,826,826,825,201
|
|
20230810,142100,252158625,826,826,826,826,1537
|
|
20230810,142000,250889063,825,825,825,825,1832
|
|
20230810,141900,249377663,825,823,825,823,1869
|
|
20230810,141800,247837476,823,823,823,823,1555
|
|
20230810,141700,246557711,823,822,823,822,2924
|
|
20230810,141600,244151951,823,823,823,822,2397
|
|
20230810,141500,242180465,823,823,823,823,1131
|
|
20230810,141400,241249652,823,823,823,823,2013
|
|
20230810,141300,239592953,823,823,823,823,1443
|
|
20230810,141200,238405364,824,823,824,823,982
|
|
20230810,141100,237597088,823,823,825,823,3511
|
|
20230810,141000,234703141,825,825,825,825,952
|
|
20230810,140900,233917741,823,823,823,822,1583
|
|
20230810,140800,232615089,822,822,822,822,1555
|
|
20230810,140700,231336879,822,822,822,822,949
|
|
20230810,140600,230556801,822,823,823,822,3137
|
|
20230810,140500,227977607,821,821,823,821,674
|
|
20230810,140400,227424227,822,821,822,821,4443
|
|
20230810,140300,223776041,821,821,822,821,3596
|
|
20230810,140200,220822676,821,821,821,821,2296
|
|
20230810,140100,218937660,821,822,823,821,2617
|
|
20230810,140000,216787802,822,823,824,822,5143
|
|
20230810,135900,212555842,826,826,826,826,321
|
|
20230810,135800,212290696,827,824,827,824,1808
|
|
20230810,135700,210799097,824,825,825,824,973
|
|
20230810,135600,209997147,825,823,825,823,5485
|
|
20230810,135500,205481665,823,824,824,823,1275
|
|
20230810,135400,204431073,825,824,826,824,2749
|
|
20230810,135300,202163381,824,825,825,824,1570
|
|
20230810,135200,200868964,826,826,826,826,1070
|
|
20230810,135100,199985144,827,830,830,827,3254
|
|
20230810,135000,197292955,830,831,831,830,13579
|
|
20230810,134900,186020101,831,832,832,831,2660
|
|
20230810,134800,183807930,832,834,834,832,10231
|
|
20230810,134700,175285528,834,834,834,833,23315
|
|
20230810,134600,155853760,835,835,835,835,13696
|
|
20230810,134500,144417600,835,835,835,835,1611
|
|
20230810,134400,143072415,835,835,835,835,2979
|
|
20230810,134300,140584950,835,835,835,835,199
|
|
20230810,134200,140418785,836,836,836,835,929
|
|
20230810,134100,139642231,836,835,836,835,4820
|
|
20230810,134000,135615631,836,836,836,836,1
|
|
20230810,133900,135614795,836,836,837,836,5962
|
|
20230810,133800,130630562,836,836,836,836,948
|
|
20230810,133700,129838034,836,836,836,836,1828
|
|
20230810,133600,128309826,836,836,836,836,1555
|
|
20230810,133500,127009846,836,836,836,836,1612
|
|
20230810,133400,125662214,836,836,836,836,2269
|
|
20230810,133300,123765330,836,836,836,836,1356
|
|
20230810,133200,122631714,836,836,836,836,3936
|
|
20230810,133100,119341218,837,837,837,837,1108
|
|
20230810,133000,118413822,837,837,837,837,1582
|
|
20230810,132900,117089688,837,837,837,837,1585
|
|
20230810,132800,115763043,837,837,837,837,919
|
|
20230810,132700,114993840,838,836,838,836,3122
|
|
20230810,132600,112381940,836,836,836,836,1584
|
|
20230810,132500,111057716,836,837,837,836,1119
|
|
20230810,132400,110121125,837,837,837,837,2141
|
|
20230810,132300,108329108,837,837,837,837,1387
|
|
20230810,132200,107168189,837,837,837,837,3530
|
|
20230810,132100,104213579,838,838,838,838,3183
|
|
20230810,132000,101546225,838,838,838,838,1559
|
|
20230810,131900,100239783,839,838,839,838,2071
|
|
20230810,131800,98503135,838,838,838,838,918
|
|
20230810,131700,97733851,839,839,839,839,1762
|
|
20230810,131600,96255533,838,839,839,838,445
|
|
20230810,131500,95882595,839,838,839,838,3577
|
|
20230810,131400,92883495,838,839,839,838,2864
|
|
20230810,131300,90482363,839,839,839,839,1193
|
|
20230810,131200,89481436,839,839,839,839,1659
|
|
20230810,131100,88089535,838,840,840,838,1426
|
|
20230810,131000,86892217,839,839,839,839,1612
|
|
20230810,130900,85539749,839,840,840,839,693
|
|
20230810,130800,84958315,839,840,840,839,1778
|
|
20230810,130700,83466513,839,840,840,839,57
|
|
20230810,130600,83418689,839,839,839,839,0
|
|
20230810,130500,83418689,839,840,840,839,28
|
|
20230810,130400,83395195,839,839,839,839,0
|
|
20230810,130300,83395195,839,840,840,839,57
|
|
20230810,130200,83347371,840,840,840,840,0
|
|
20230810,130100,83347371,840,840,840,840,29
|
|
20230810,130000,83323011,839,840,840,839,57
|
|
20230810,125900,83275187,839,839,839,839,0
|
|
20230810,125800,83275187,839,840,840,839,28
|
|
20230810,125700,83251668,840,840,840,840,0
|
|
20230810,125600,83251668,840,840,840,840,57
|
|
20230810,125500,83203788,840,840,840,840,0
|
|
20230810,125400,83203788,840,840,840,840,29
|
|
20230810,125300,83179428,840,840,840,840,57
|
|
20230810,125200,83131548,840,840,840,840,0
|
|
20230810,125100,83131548,840,840,840,840,28
|
|
20230810,125000,83108028,840,840,840,840,0
|
|
20230810,124900,83108028,840,840,840,840,57
|
|
20230810,124800,83060148,840,841,841,840,29
|
|
20230810,124700,83035787,842,842,842,842,1
|
|
20230810,124600,83034945,840,840,840,840,57
|
|
20230810,124500,82987065,840,840,840,840,28
|
|
20230810,124400,82963545,841,841,841,841,0
|
|
20230810,124300,82963545,841,840,843,840,58
|
|
20230810,124200,82914821,842,842,842,842,0
|
|
20230810,124100,82914821,842,840,842,840,1345
|
|
20230810,124000,81782851,839,839,839,839,29
|
|
20230810,123900,81758520,838,838,838,838,0
|
|
20230810,123800,81758520,838,838,838,838,57
|
|
20230810,123700,81710754,838,838,838,838,0
|
|
20230810,123600,81710754,838,838,838,838,28
|
|
20230810,123500,81687290,838,838,838,838,57
|
|
20230810,123400,81639524,838,838,838,838,0
|
|
20230810,123300,81639524,838,838,838,838,28
|
|
20230810,123200,81616060,838,838,838,838,0
|
|
20230810,123100,81616060,838,838,838,838,57
|
|
20230810,123000,81568294,838,838,838,838,0
|
|
20230810,122900,81568294,838,838,838,838,3378
|
|
20230810,122800,78737530,838,839,839,838,56
|
|
20230810,122700,78690599,838,838,838,838,0
|
|
20230810,122600,78690599,838,838,838,838,0
|
|
20230810,122500,78690599,838,838,838,838,29
|
|
20230810,122400,78666297,838,838,838,838,68
|
|
20230810,122300,78609313,838,838,839,838,46
|
|
20230810,122200,78570748,838,839,839,838,57
|
|
20230810,122100,78522961,842,841,842,841,382
|
|
20230810,122000,78201533,840,840,840,840,210
|
|
20230810,121900,78025133,838,838,838,838,0
|
|
20230810,121800,78025133,838,838,838,838,84
|
|
20230810,121700,77954741,840,840,840,840,0
|
|
20230810,121600,77954741,840,840,840,840,0
|
|
20230810,121500,77954741,840,838,840,838,30
|
|
20230810,121400,77929599,838,838,838,838,57
|
|
20230810,121300,77881833,839,839,839,839,0
|
|
20230810,121200,77881833,839,839,839,839,0
|
|
20230810,121100,77881833,839,839,839,839,85
|
|
20230810,121000,77810518,841,841,841,841,23
|
|
20230810,120900,77791175,841,841,841,841,0
|
|
20230810,120800,77791175,841,837,841,837,4780
|
|
20230810,120700,73771311,837,841,841,837,57
|
|
20230810,120600,73723598,840,840,840,840,1
|
|
20230810,120500,73722758,837,837,837,837,0
|
|
20230810,120400,73722758,837,838,838,837,28
|
|
20230810,120300,73699321,837,837,837,837,0
|
|
20230810,120200,73699321,837,837,837,837,0
|
|
20230810,120100,73699321,837,837,837,837,0
|
|
20230810,120000,73699321,837,838,838,837,29
|
|
20230810,115900,73675031,837,838,838,837,44
|
|
20230810,115800,73638201,837,837,837,837,0
|
|
20230810,115700,73638201,837,837,837,837,28
|
|
20230810,115600,73614765,837,837,837,837,0
|
|
20230810,115500,73614765,837,837,837,837,0
|
|
20230810,115400,73614765,837,838,838,837,11
|
|
20230810,115300,73605555,837,837,837,837,87
|
|
20230810,115200,73532736,840,840,840,840,0
|
|
20230810,115100,73532736,840,840,840,840,1
|
|
20230810,115000,73531896,836,836,836,836,28
|
|
20230810,114900,73508488,836,836,836,836,0
|
|
20230810,114800,73508488,836,836,836,836,0
|
|
20230810,114700,73508488,836,836,836,836,0
|
|
20230810,114600,73508488,836,837,837,836,3029
|
|
20230810,114500,70976216,837,838,838,836,18303
|
|
20230810,114400,55658631,838,838,838,838,0
|
|
20230810,114300,55658631,838,839,839,838,3418
|
|
20230810,114200,52792929,839,839,839,839,0
|
|
20230810,114100,52792929,839,839,839,839,0
|
|
20230810,114000,52792929,839,839,839,839,28
|
|
20230810,113900,52769437,840,840,840,840,0
|
|
20230810,113800,52769437,840,840,840,840,0
|
|
20230810,113700,52769437,840,840,840,840,0
|
|
20230810,113600,52769437,840,840,840,840,181
|
|
20230810,113500,52617397,839,839,839,839,29
|
|
20230810,113400,52593066,839,839,839,839,0
|
|
20230810,113300,52593066,839,839,839,839,29
|
|
20230810,113200,52568735,840,840,840,840,0
|
|
20230810,113100,52568735,840,839,840,839,2
|
|
20230810,113000,52567056,840,840,840,840,18
|
|
20230810,112900,52551936,839,839,839,839,29
|
|
20230810,112800,52527605,840,841,841,840,10
|
|
20230810,112700,52519196,841,841,841,841,0
|
|
20230810,112600,52519196,841,840,841,840,491
|
|
20230810,112500,52106267,839,839,839,839,28
|
|
20230810,112400,52082775,839,839,839,839,0
|
|
20230810,112300,52082775,839,839,839,839,0
|
|
20230810,112200,52082775,839,839,839,839,29
|
|
20230810,112100,52058444,840,840,840,840,0
|
|
20230810,112000,52058444,840,838,840,838,2451
|
|
20230810,111900,50000226,837,837,837,837,0
|
|
20230810,111800,50000226,837,837,837,837,28
|
|
20230810,111700,49976790,838,838,838,838,0
|
|
20230810,111600,49976790,838,838,838,838,1
|
|
20230810,111500,49975952,836,836,836,836,28
|
|
20230810,111400,49952544,836,837,837,836,2000
|
|
20230810,111300,48280327,840,840,840,840,1
|
|
20230810,111200,48279487,837,837,837,837,0
|
|
20230810,111100,48279487,837,837,837,837,28
|
|
20230810,111000,48256051,837,837,837,837,455
|
|
20230810,110900,47875216,840,837,840,837,201
|
|
20230810,110800,47706976,840,840,840,840,0
|
|
20230810,110700,47706976,840,840,840,840,40
|
|
20230810,110600,47673376,840,840,840,840,0
|
|
20230810,110500,47673376,840,840,840,840,0
|
|
20230810,110400,47673376,840,840,840,840,27
|
|
20230810,110300,47650696,840,840,840,840,28
|
|
20230810,110200,47627176,840,840,840,840,105
|
|
20230810,110100,47538976,840,839,840,839,4840
|
|
20230810,110000,43474329,836,836,836,836,29
|
|
20230810,105900,43450085,835,835,835,835,0
|
|
20230810,105800,43450085,835,835,835,835,0
|
|
20230810,105700,43450085,835,835,835,835,0
|
|
20230810,105600,43450085,835,835,835,835,29
|
|
20230810,105500,43425870,835,835,835,835,0
|
|
20230810,105400,43425870,835,835,835,835,28
|
|
20230810,105300,43402490,838,838,838,838,0
|
|
20230810,105200,43402490,838,838,838,838,0
|
|
20230810,105100,43402490,838,838,838,838,0
|
|
20230810,105000,43402490,838,837,838,837,39
|
|
20230810,104900,43369836,838,838,838,838,0
|
|
20230810,104800,43369836,838,838,838,838,0
|
|
20230810,104700,43369836,838,836,838,836,31
|
|
20230810,104600,43343916,835,835,835,835,500
|
|
20230810,104500,42926416,839,839,839,839,298
|
|
20230810,104400,42676394,839,836,840,836,14
|
|
20230810,104300,42664648,834,834,834,834,0
|
|
20230810,104200,42664648,834,834,834,834,28
|
|
20230810,104100,42641296,834,834,834,834,0
|
|
20230810,104000,42641296,834,834,834,834,0
|
|
20230810,103900,42641296,834,834,834,834,27
|
|
20230810,103800,42618778,835,835,835,835,1045
|
|
20230810,103700,41746203,837,837,837,837,7
|
|
20230810,103600,41740344,840,840,840,840,0
|
|
20230810,103500,41740344,840,840,840,840,0
|
|
20230810,103400,41740344,840,840,840,840,1
|
|
20230810,103300,41739504,835,835,835,835,20
|
|
20230810,103200,41722804,836,836,836,836,9
|
|
20230810,103100,41715280,836,837,837,836,162
|
|
20230810,103000,41579777,838,838,838,838,10
|
|
20230810,102900,41571397,840,840,840,840,0
|
|
20230810,102800,41571397,840,838,840,838,37
|
|
20230810,102700,41540383,838,838,838,838,0
|
|
20230810,102600,41540383,838,838,838,838,1
|
|
20230810,102500,41539545,837,837,837,837,0
|
|
20230810,102400,41539545,837,837,837,837,28
|
|
20230810,102300,41516109,837,837,837,837,1
|
|
20230810,102200,41515272,836,836,836,836,0
|
|
20230810,102100,41515272,836,835,837,835,56
|
|
20230810,102000,41468503,836,836,836,836,1
|
|
20230810,101900,41467667,840,840,840,840,0
|
|
20230810,101800,41467667,840,840,840,840,7
|
|
20230810,101700,41461787,841,841,841,841,1
|
|
20230810,101600,41460946,841,841,841,841,0
|
|
20230810,101500,41460946,841,841,841,841,0
|
|
20230810,101400,41460946,841,836,841,835,2115
|
|
20230810,101300,39693897,836,837,837,836,1029
|
|
20230810,101200,38833308,841,838,841,838,12
|
|
20230810,101100,38823222,837,837,837,837,86
|
|
20230810,101000,38751240,837,837,837,837,69
|
|
20230810,100900,38693487,836,836,836,836,100
|
|
20230810,100800,38609887,836,836,836,836,31
|
|
20230810,100700,38583971,840,840,840,840,0
|
|
20230810,100600,38583971,840,840,840,840,1
|
|
20230810,100500,38583131,840,840,840,840,4
|
|
20230810,100400,38579771,839,839,839,839,29
|
|
20230810,100300,38555440,841,841,841,841,1000
|
|
20230810,100200,37714440,841,841,841,841,0
|
|
20230810,100100,37714440,841,838,841,838,32
|
|
20230810,100000,37687612,841,841,841,841,0
|
|
20230810,095900,37687612,841,841,841,841,0
|
|
20230810,095800,37687612,841,839,841,839,5000
|
|
20230810,095700,33486346,839,839,839,839,1
|
|
20230810,095600,33485507,834,834,834,834,28
|
|
20230810,095500,33462155,834,834,834,834,0
|
|
20230810,095400,33462155,834,834,834,834,28
|
|
20230810,095300,33438803,834,834,834,834,370
|
|
20230810,095200,33130223,839,839,839,839,0
|
|
20230810,095100,33130223,839,839,839,839,0
|
|
20230810,095000,33130223,839,839,839,839,0
|
|
20230810,094900,33130223,839,835,839,835,2
|
|
20230810,094800,33128549,833,833,833,833,29
|
|
20230810,094700,33104392,833,833,833,833,0
|
|
20230810,094600,33104392,833,833,833,833,0
|
|
20230810,094500,33104392,833,834,834,833,28
|
|
20230810,094400,33081067,833,833,833,833,0
|
|
20230810,094300,33081067,833,833,833,833,0
|
|
20230810,094200,33081067,833,834,834,833,1028
|
|
20230810,094100,32224619,834,836,836,834,1646
|
|
20230810,094000,30850877,841,841,841,841,0
|
|
20230810,093900,30850877,841,841,841,841,0
|
|
20230810,093800,30850877,841,835,841,835,1261
|
|
20230810,093700,29797936,839,839,839,839,0
|
|
20230810,093600,29797936,839,839,839,839,0
|
|
20230810,093500,29797936,839,836,839,836,1423
|
|
20230810,093400,28608278,841,841,841,841,1
|
|
20230810,093300,28607437,841,841,841,841,5
|
|
20230810,093200,28603232,841,838,841,838,8
|
|
20230810,093100,28596507,836,836,836,836,28
|
|
20230810,093000,28573099,837,839,839,837,264
|
|
20230810,092900,28352121,838,840,841,837,69
|
|
20230810,092800,28294274,841,840,841,840,22
|
|
20230810,092700,28275792,841,840,841,837,54
|
|
20230810,092600,28230433,840,836,840,836,1631
|
|
20230810,092500,26865137,835,835,835,835,0
|
|
20230810,092400,26865137,835,835,835,835,28
|
|
20230810,092300,26841757,834,834,834,834,1
|
|
20230810,092200,26840923,835,835,835,835,0
|
|
20230810,092100,26840923,835,835,835,835,110
|
|
20230810,092000,26749073,837,837,837,837,0
|
|
20230810,091900,26749073,837,837,837,837,0
|
|
20230810,091800,26749073,837,837,837,837,1
|
|
20230810,091700,26748236,837,836,837,836,200
|
|
20230810,091600,26580865,837,834,837,834,1503
|
|
20230810,091500,25322863,837,840,840,836,1889
|
|
20230810,091400,23742670,840,837,850,837,7077
|
|
20230810,091300,17758578,839,839,839,839,0
|
|
20230810,091200,17758578,839,838,839,838,42
|
|
20230810,091100,17723362,835,836,836,835,2166
|
|
20230810,091000,15912846,837,842,842,837,890
|
|
20230810,090900,15167887,837,842,842,837,120
|
|
20230810,090800,15067442,842,843,843,837,13
|
|
20230810,090700,15056517,843,842,844,836,6040
|
|
20230810,090600,9966890,843,843,843,842,13
|
|
20230810,090500,9955934,843,838,843,838,4863
|
|
20230810,090400,5876294,838,840,840,838,99
|
|
20230810,090300,5793330,840,840,840,840,0
|
|
20230810,090200,5793330,840,839,840,839,176
|
|
20230810,090100,5645606,840,840,840,840,172
|
|
20230810,090000,5501126,836,841,841,836,5637
|