614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,191100,259043531,529,529,529,529,11108
|
|
20230810,191000,259043531,529,529,529,529,0
|
|
20230810,190900,259043531,529,529,529,529,0
|
|
20230810,190800,259043531,529,529,529,529,0
|
|
20230810,190700,259043531,529,529,529,529,0
|
|
20230810,190600,259043531,529,529,529,529,0
|
|
20230810,190500,259043531,529,529,529,529,0
|
|
20230810,190400,259043531,529,529,529,529,0
|
|
20230810,190300,259043531,529,529,529,529,0
|
|
20230810,190200,259043531,529,529,529,529,0
|
|
20230810,190100,259043531,529,529,529,529,0
|
|
20230810,190000,259043531,529,529,529,529,0
|
|
20230810,185900,259043531,529,529,529,529,0
|
|
20230810,185800,259043531,529,529,529,529,0
|
|
20230810,185700,259043531,529,529,529,529,0
|
|
20230810,185600,259043531,529,529,529,529,0
|
|
20230810,185500,259043531,529,529,529,529,0
|
|
20230810,185400,259043531,529,529,529,529,0
|
|
20230810,185300,259043531,529,529,529,529,0
|
|
20230810,185200,259043531,529,529,529,529,0
|
|
20230810,185100,259043531,529,529,529,529,0
|
|
20230810,185000,259043531,529,529,529,529,0
|
|
20230810,184900,259043531,529,529,529,529,0
|
|
20230810,184800,259043531,529,529,529,529,0
|
|
20230810,184700,259043531,529,529,529,529,0
|
|
20230810,184600,259043531,529,529,529,529,0
|
|
20230810,184500,259043531,529,529,529,529,0
|
|
20230810,184400,259043531,529,529,529,529,0
|
|
20230810,184300,259043531,529,529,529,529,0
|
|
20230810,184200,259043531,529,529,529,529,0
|
|
20230810,184100,259043531,529,529,529,529,11108
|
|
20230810,184000,259043531,529,529,529,529,0
|
|
20230810,183900,259043531,529,529,529,529,0
|
|
20230810,183800,259043531,529,529,529,529,0
|
|
20230810,183700,259043531,529,529,529,529,0
|
|
20230810,183600,259043531,529,529,529,529,0
|
|
20230810,183500,259043531,529,529,529,529,0
|
|
20230810,183400,259043531,529,529,529,529,0
|
|
20230810,183300,259043531,529,529,529,529,0
|
|
20230810,183200,259043531,529,529,529,529,0
|
|
20230810,183100,259043531,529,529,529,529,0
|
|
20230810,183000,259043531,529,529,529,529,0
|
|
20230810,182900,259043531,529,529,529,529,0
|
|
20230810,182800,259043531,529,529,529,529,0
|
|
20230810,182700,259043531,529,529,529,529,0
|
|
20230810,182600,259043531,529,529,529,529,0
|
|
20230810,182500,259043531,529,529,529,529,0
|
|
20230810,182400,259043531,529,529,529,529,0
|
|
20230810,182300,259043531,529,529,529,529,0
|
|
20230810,182200,259043531,529,529,529,529,0
|
|
20230810,182100,259043531,529,529,529,529,0
|
|
20230810,182000,259043531,529,529,529,529,0
|
|
20230810,181900,259043531,529,529,529,529,0
|
|
20230810,181800,259043531,529,529,529,529,0
|
|
20230810,181700,259043531,529,529,529,529,0
|
|
20230810,181600,259043531,529,529,529,529,0
|
|
20230810,181500,259043531,529,529,529,529,0
|
|
20230810,181400,259043531,529,529,529,529,0
|
|
20230810,181300,259043531,529,529,529,529,0
|
|
20230810,181200,259043531,529,529,529,529,0
|
|
20230810,181100,259043531,529,529,529,529,11108
|
|
20230810,181000,259043531,529,529,529,529,0
|
|
20230810,180900,259043531,529,529,529,529,0
|
|
20230810,180800,259043531,529,529,529,529,0
|
|
20230810,180700,259043531,529,529,529,529,0
|
|
20230810,180600,259043531,529,529,529,529,0
|
|
20230810,180500,259043531,529,529,529,529,0
|
|
20230810,180400,259043531,529,529,529,529,0
|
|
20230810,180300,259043531,529,529,529,529,0
|
|
20230810,180200,259043531,529,529,529,529,0
|
|
20230810,180100,259043531,529,529,529,529,0
|
|
20230810,180000,259043531,529,529,529,529,0
|
|
20230810,175900,259043531,529,529,529,529,0
|
|
20230810,175800,259043531,529,529,529,529,0
|
|
20230810,175700,259043531,529,529,529,529,0
|
|
20230810,175600,259043531,529,529,529,529,0
|
|
20230810,175500,259043531,529,529,529,529,0
|
|
20230810,175400,259043531,529,529,529,529,0
|
|
20230810,175300,259043531,529,529,529,529,0
|
|
20230810,175200,259043531,529,529,529,529,0
|
|
20230810,175100,259043531,529,529,529,529,0
|
|
20230810,175000,259043531,529,529,529,529,0
|
|
20230810,174900,259043531,529,529,529,529,0
|
|
20230810,174800,259043531,529,529,529,529,0
|
|
20230810,174700,259043531,529,529,529,529,0
|
|
20230810,174600,259043531,529,529,529,529,0
|
|
20230810,174500,259043531,529,529,529,529,0
|
|
20230810,174400,259043531,529,529,529,529,0
|
|
20230810,174300,259043531,529,529,529,529,0
|
|
20230810,174200,259043531,529,529,529,529,0
|
|
20230810,174100,259043531,529,529,529,529,11108
|
|
20230810,174000,259043531,529,529,529,529,0
|
|
20230810,173900,259043531,529,529,529,529,0
|
|
20230810,173800,259043531,529,529,529,529,0
|
|
20230810,173700,259043531,529,529,529,529,0
|
|
20230810,173600,259043531,529,529,529,529,0
|
|
20230810,173500,259043531,529,529,529,529,0
|
|
20230810,173400,259043531,529,529,529,529,0
|
|
20230810,173300,259043531,529,529,529,529,0
|
|
20230810,173200,259043531,529,529,529,529,0
|
|
20230810,173100,259043531,529,529,529,529,0
|
|
20230810,173000,259043531,529,529,529,529,0
|
|
20230810,172900,259043531,529,529,529,529,0
|
|
20230810,172800,259043531,529,529,529,529,0
|
|
20230810,172700,259043531,529,529,529,529,0
|
|
20230810,172600,259043531,529,529,529,529,0
|
|
20230810,172500,259043531,529,529,529,529,0
|
|
20230810,172400,259043531,529,529,529,529,0
|
|
20230810,172300,259043531,529,529,529,529,0
|
|
20230810,172200,259043531,529,529,529,529,0
|
|
20230810,172100,259043531,529,529,529,529,0
|
|
20230810,172000,259043531,529,529,529,529,0
|
|
20230810,171900,259043531,529,529,529,529,0
|
|
20230810,171800,259043531,529,529,529,529,0
|
|
20230810,171700,259043531,529,529,529,529,0
|
|
20230810,171600,259043531,529,529,529,529,0
|
|
20230810,171500,259043531,529,529,529,529,0
|
|
20230810,171400,259043531,529,529,529,529,0
|
|
20230810,171300,259043531,529,529,529,529,0
|
|
20230810,171200,259043531,529,529,529,529,0
|
|
20230810,171100,259043531,529,529,529,529,11108
|
|
20230810,171000,259043531,529,529,529,529,0
|
|
20230810,170900,259043531,529,529,529,529,0
|
|
20230810,170800,259043531,529,529,529,529,0
|
|
20230810,170700,259043531,529,529,529,529,0
|
|
20230810,170600,259043531,529,529,529,529,0
|
|
20230810,170500,259043531,529,529,529,529,0
|
|
20230810,170400,259043531,529,529,529,529,0
|
|
20230810,170300,259043531,529,529,529,529,0
|
|
20230810,170200,259043531,529,529,529,529,0
|
|
20230810,170100,259043531,529,529,529,529,0
|
|
20230810,170000,259043531,529,529,529,529,0
|
|
20230810,165900,259043531,529,529,529,529,0
|
|
20230810,165800,259043531,529,529,529,529,0
|
|
20230810,165700,259043531,529,529,529,529,0
|
|
20230810,165600,259043531,529,529,529,529,0
|
|
20230810,165500,259043531,529,529,529,529,0
|
|
20230810,165400,259043531,529,529,529,529,0
|
|
20230810,165300,259043531,529,529,529,529,0
|
|
20230810,165200,259043531,529,529,529,529,0
|
|
20230810,165100,259043531,529,529,529,529,0
|
|
20230810,165000,259043531,529,529,529,529,0
|
|
20230810,164900,259043531,529,529,529,529,0
|
|
20230810,164800,259043531,529,529,529,529,0
|
|
20230810,164700,259043531,529,529,529,529,0
|
|
20230810,164600,259043531,529,529,529,529,0
|
|
20230810,164500,259043531,529,529,529,529,0
|
|
20230810,164400,259043531,529,529,529,529,0
|
|
20230810,164300,259043531,529,529,529,529,0
|
|
20230810,164200,259043531,529,529,529,529,0
|
|
20230810,164100,259043531,529,529,529,529,11108
|
|
20230810,164000,259043531,529,529,529,529,0
|
|
20230810,163900,259043531,529,529,529,529,0
|
|
20230810,163800,259043531,529,529,529,529,0
|
|
20230810,163700,259043531,529,529,529,529,0
|
|
20230810,163600,259043531,529,529,529,529,0
|
|
20230810,163500,259043531,529,529,529,529,0
|
|
20230810,163400,259043531,529,529,529,529,0
|
|
20230810,163300,259043531,529,529,529,529,0
|
|
20230810,163200,259043531,529,529,529,529,0
|
|
20230810,163100,259043531,529,529,529,529,0
|
|
20230810,163000,259043531,529,529,529,529,0
|
|
20230810,162900,259043531,529,529,529,529,0
|
|
20230810,162800,259043531,529,529,529,529,0
|
|
20230810,162700,259043531,529,529,529,529,0
|
|
20230810,162600,259043531,529,529,529,529,0
|
|
20230810,162500,259043531,529,529,529,529,0
|
|
20230810,162400,259043531,529,529,529,529,0
|
|
20230810,162300,259043531,529,529,529,529,0
|
|
20230810,162200,259043531,529,529,529,529,0
|
|
20230810,162100,259043531,529,529,529,529,0
|
|
20230810,162000,259043531,529,529,529,529,0
|
|
20230810,161900,259043531,529,529,529,529,0
|
|
20230810,161800,259043531,529,529,529,529,0
|
|
20230810,161700,259043531,529,529,529,529,0
|
|
20230810,161600,259043531,529,529,529,529,0
|
|
20230810,161500,259043531,529,529,529,529,0
|
|
20230810,161400,259043531,529,529,529,529,0
|
|
20230810,161300,259043531,529,529,529,529,0
|
|
20230810,161200,259043531,529,529,529,529,0
|
|
20230810,161100,259043531,529,529,529,529,11108
|
|
20230810,161000,259043531,529,529,529,529,0
|
|
20230810,160900,259043531,529,529,529,529,0
|
|
20230810,160800,259043531,529,529,529,529,0
|
|
20230810,160700,259043531,529,529,529,529,0
|
|
20230810,160600,259043531,529,529,529,529,0
|
|
20230810,160500,259043531,529,529,529,529,0
|
|
20230810,160400,259043531,529,529,529,529,0
|
|
20230810,160300,259043531,529,529,529,529,0
|
|
20230810,160200,259043531,529,529,529,529,0
|
|
20230810,160100,259043531,529,529,529,529,0
|
|
20230810,160000,259043531,529,529,529,529,0
|
|
20230810,155900,259043531,529,529,529,529,0
|
|
20230810,155800,259043531,529,529,529,529,0
|
|
20230810,155700,259043531,529,529,529,529,0
|
|
20230810,155600,259043531,529,529,529,529,0
|
|
20230810,155500,259043531,529,529,529,529,0
|
|
20230810,155400,259043531,529,529,529,529,0
|
|
20230810,155300,259043531,529,529,529,529,0
|
|
20230810,155200,259043531,529,529,529,529,0
|
|
20230810,155100,259043531,529,529,529,529,0
|
|
20230810,155000,259043531,529,529,529,529,0
|
|
20230810,154900,259043531,529,529,529,529,0
|
|
20230810,154800,259043531,529,529,529,529,0
|
|
20230810,154700,259043531,529,529,529,529,0
|
|
20230810,154600,259043531,529,529,529,529,0
|
|
20230810,154500,259043531,529,529,529,529,0
|
|
20230810,154400,259043531,529,529,529,529,0
|
|
20230810,154300,259043531,529,529,529,529,0
|
|
20230810,154200,259043531,529,529,529,529,0
|
|
20230810,154100,259043531,529,529,529,529,11108
|
|
20230810,154000,259043531,529,529,529,529,0
|
|
20230810,153900,259043531,529,529,529,529,0
|
|
20230810,153800,259043531,529,529,529,529,0
|
|
20230810,153700,259043531,529,529,529,529,0
|
|
20230810,153600,259043531,529,529,529,529,0
|
|
20230810,153500,259043531,529,529,529,529,0
|
|
20230810,153400,259043531,529,529,529,529,0
|
|
20230810,153300,259043531,529,529,529,529,0
|
|
20230810,153200,259043531,529,529,529,529,0
|
|
20230810,153100,259043531,529,529,529,529,0
|
|
20230810,153000,259043531,529,529,529,529,11108
|
|
20230810,152900,253167399,530,530,530,530,0
|
|
20230810,152800,253167399,530,530,530,530,0
|
|
20230810,152700,253167399,530,530,530,530,0
|
|
20230810,152600,253167399,530,530,530,530,0
|
|
20230810,152500,253167399,530,530,530,530,0
|
|
20230810,152400,253167399,530,530,530,530,0
|
|
20230810,152300,253167399,530,530,530,530,0
|
|
20230810,152200,253167399,530,530,530,530,0
|
|
20230810,152100,253167399,530,530,530,530,0
|
|
20230810,152000,253167399,530,530,530,530,0
|
|
20230810,151900,253167399,530,530,530,529,6482
|
|
20230810,151800,249731964,530,530,530,530,2004
|
|
20230810,151700,248669844,530,530,530,530,6791
|
|
20230810,151600,245070614,530,529,530,529,101
|
|
20230810,151500,245017184,530,529,530,529,13494
|
|
20230810,151400,237878757,529,528,529,528,9
|
|
20230810,151300,237874004,529,527,529,527,25105
|
|
20230810,151200,224618667,528,528,528,528,5000
|
|
20230810,151100,221978667,528,528,528,528,1
|
|
20230810,151000,221978139,528,528,528,528,1
|
|
20230810,150900,221977611,528,528,528,528,0
|
|
20230810,150800,221977611,528,527,528,527,5030
|
|
20230810,150700,219326771,528,528,528,528,5
|
|
20230810,150600,219324131,528,528,528,528,1163
|
|
20230810,150500,218710067,529,529,529,529,0
|
|
20230810,150400,218710067,529,529,530,529,15
|
|
20230810,150300,218702131,529,529,529,529,1
|
|
20230810,150200,218701602,530,530,530,530,0
|
|
20230810,150100,218701602,530,530,530,530,316
|
|
20230810,150000,218534122,530,529,530,529,2594
|
|
20230810,145900,217161895,528,528,528,528,11
|
|
20230810,145800,217156087,529,528,529,528,301
|
|
20230810,145700,216997158,529,529,529,529,100
|
|
20230810,145600,216944258,529,530,530,529,201
|
|
20230810,145500,216837729,530,530,530,530,30
|
|
20230810,145400,216821829,530,529,530,529,10136
|
|
20230810,145300,211459883,529,529,529,529,0
|
|
20230810,145200,211459883,529,529,529,529,0
|
|
20230810,145100,211459883,529,529,529,529,108
|
|
20230810,145000,211402751,529,529,529,529,1
|
|
20230810,144900,211402222,529,529,529,529,0
|
|
20230810,144800,211402222,529,529,529,529,0
|
|
20230810,144700,211402222,529,529,529,529,0
|
|
20230810,144600,211402222,529,529,529,529,0
|
|
20230810,144500,211402222,529,528,529,528,2501
|
|
20230810,144400,210081693,528,528,528,528,2500
|
|
20230810,144300,208761693,528,528,528,528,500
|
|
20230810,144200,208497693,529,529,529,528,1002
|
|
20230810,144100,207968635,529,529,529,529,0
|
|
20230810,144000,207968635,529,529,529,529,5133
|
|
20230810,143900,205253278,529,528,529,527,1102
|
|
20230810,143800,204672319,529,529,529,529,2
|
|
20230810,143700,204671261,529,529,529,529,596
|
|
20230810,143600,204355977,529,528,529,527,520
|
|
20230810,143500,204081860,529,529,529,529,0
|
|
20230810,143400,204081860,529,529,529,529,0
|
|
20230810,143300,204081860,529,529,529,529,19
|
|
20230810,143200,204071809,529,529,529,529,2
|
|
20230810,143100,204070751,529,529,529,529,814
|
|
20230810,143000,203640145,529,529,529,529,2
|
|
20230810,142900,203639087,529,529,529,529,502
|
|
20230810,142800,203373529,529,529,529,529,0
|
|
20230810,142700,203373529,529,528,529,528,15651
|
|
20230810,142600,195109799,528,528,528,528,0
|
|
20230810,142500,195109799,528,528,528,528,0
|
|
20230810,142400,195109799,528,528,528,528,0
|
|
20230810,142300,195109799,528,528,528,528,2
|
|
20230810,142200,195108743,528,528,528,528,10
|
|
20230810,142100,195103463,528,528,528,528,100
|
|
20230810,142000,195050663,528,528,528,528,0
|
|
20230810,141900,195050663,528,528,528,528,2
|
|
20230810,141800,195049607,528,528,528,528,3
|
|
20230810,141700,195048023,528,528,528,528,100
|
|
20230810,141600,194995223,528,528,528,528,0
|
|
20230810,141500,194995223,528,528,528,528,10
|
|
20230810,141400,194989943,528,528,528,528,0
|
|
20230810,141300,194989943,528,527,528,527,1200
|
|
20230810,141200,194357343,528,528,528,528,0
|
|
20230810,141100,194357343,528,528,528,528,0
|
|
20230810,141000,194357343,528,528,528,528,0
|
|
20230810,140900,194357343,528,528,528,528,100
|
|
20230810,140800,194304543,528,528,528,528,600
|
|
20230810,140700,193987743,528,528,528,528,0
|
|
20230810,140600,193987743,528,528,528,528,0
|
|
20230810,140500,193987743,528,527,528,527,1637
|
|
20230810,140400,193125007,528,527,528,527,5001
|
|
20230810,140300,190489479,527,528,528,527,1050
|
|
20230810,140200,189936029,528,527,528,527,10
|
|
20230810,140100,189930758,528,528,528,528,530
|
|
20230810,140000,189650918,528,528,528,527,1743
|
|
20230810,135900,188732352,527,527,527,527,2981
|
|
20230810,135800,187161365,528,528,528,528,0
|
|
20230810,135700,187161365,528,528,528,528,0
|
|
20230810,135600,187161365,528,528,528,528,7
|
|
20230810,135500,187157669,528,528,528,528,1897
|
|
20230810,135400,186156053,528,528,528,528,0
|
|
20230810,135300,186156053,528,528,528,528,0
|
|
20230810,135200,186156053,528,528,528,528,400
|
|
20230810,135100,185944853,528,528,528,528,0
|
|
20230810,135000,185944853,528,528,528,527,1918
|
|
20230810,134900,184932159,529,529,529,529,1
|
|
20230810,134800,184931630,528,529,529,528,14
|
|
20230810,134700,184924234,529,529,529,528,303
|
|
20230810,134600,184763948,528,529,529,528,16
|
|
20230810,134500,184755490,529,529,529,529,2
|
|
20230810,134400,184754432,528,528,528,528,0
|
|
20230810,134300,184754432,528,528,528,528,200
|
|
20230810,134200,184648832,529,529,529,529,0
|
|
20230810,134100,184648832,529,529,529,529,1
|
|
20230810,134000,184648303,529,529,529,529,6
|
|
20230810,133900,184645129,529,528,529,528,177
|
|
20230810,133800,184551672,529,527,529,527,259
|
|
20230810,133700,184414959,527,528,528,527,2501
|
|
20230810,133600,183094432,528,528,528,528,0
|
|
20230810,133500,183094432,528,528,528,528,5
|
|
20230810,133400,183091792,528,528,528,528,30
|
|
20230810,133300,183075952,528,529,529,528,370
|
|
20230810,133200,182880591,529,529,529,529,1767
|
|
20230810,133100,181945848,529,529,529,529,22
|
|
20230810,133000,181934210,529,528,529,528,5
|
|
20230810,132900,181931568,529,529,529,529,377
|
|
20230810,132800,181732135,529,529,529,529,15
|
|
20230810,132700,181724200,529,529,529,529,1
|
|
20230810,132600,181723671,529,529,529,529,0
|
|
20230810,132500,181723671,529,529,529,529,202
|
|
20230810,132400,181616813,529,528,529,528,105
|
|
20230810,132300,181561272,528,528,528,528,0
|
|
20230810,132200,181561272,528,528,528,528,0
|
|
20230810,132100,181561272,528,528,528,528,0
|
|
20230810,132000,181561272,528,528,528,528,1
|
|
20230810,131900,181560744,529,529,529,529,0
|
|
20230810,131800,181560744,529,529,529,529,6
|
|
20230810,131700,181557570,528,528,528,528,0
|
|
20230810,131600,181557570,528,528,529,528,106
|
|
20230810,131500,181501601,529,528,529,528,400
|
|
20230810,131400,181290400,527,527,528,527,187
|
|
20230810,131300,181191765,527,528,528,527,6
|
|
20230810,131200,181188600,527,527,527,527,0
|
|
20230810,131100,181188600,527,528,528,527,5
|
|
20230810,131000,181185961,527,527,528,527,3
|
|
20230810,130900,181184379,528,529,529,528,10
|
|
20230810,130800,181179098,528,529,529,528,509
|
|
20230810,130700,180910285,529,529,529,529,1
|
|
20230810,130600,180909756,528,528,528,528,0
|
|
20230810,130500,180909756,528,528,528,528,0
|
|
20230810,130400,180909756,528,528,529,528,5130
|
|
20230810,130300,178201115,528,528,528,528,0
|
|
20230810,130200,178201115,528,528,528,528,160
|
|
20230810,130100,178116635,528,528,528,528,300
|
|
20230810,130000,177958235,528,528,528,528,0
|
|
20230810,125900,177958235,528,528,528,528,531
|
|
20230810,125800,177677867,528,528,528,528,316
|
|
20230810,125700,177511019,528,528,528,528,638
|
|
20230810,125600,177174155,528,528,528,528,4
|
|
20230810,125500,177172043,528,528,528,528,0
|
|
20230810,125400,177172043,528,528,528,528,26
|
|
20230810,125300,177158315,528,528,528,528,3
|
|
20230810,125200,177156731,528,528,528,528,0
|
|
20230810,125100,177156731,528,528,528,528,5
|
|
20230810,125000,177154091,528,528,528,528,61
|
|
20230810,124900,177121883,528,528,528,528,1
|
|
20230810,124800,177121355,527,527,527,527,15
|
|
20230810,124700,177113450,528,528,528,528,172
|
|
20230810,124600,177022634,528,528,528,528,602
|
|
20230810,124500,176704778,527,527,527,527,0
|
|
20230810,124400,176704778,527,527,527,527,200
|
|
20230810,124300,176599378,527,527,527,527,0
|
|
20230810,124200,176599378,527,529,529,527,17
|
|
20230810,124100,176590409,528,527,528,527,998
|
|
20230810,124000,176063470,528,528,528,528,9
|
|
20230810,123900,176058718,529,528,529,527,501
|
|
20230810,123800,175794361,528,529,529,528,3
|
|
20230810,123700,175792776,529,528,529,528,2211
|
|
20230810,123600,174625367,528,528,528,528,527
|
|
20230810,123500,174347111,528,528,528,528,4
|
|
20230810,123400,174344999,528,528,528,528,0
|
|
20230810,123300,174344999,528,528,528,528,0
|
|
20230810,123200,174344999,528,528,528,528,104
|
|
20230810,123100,174290087,528,527,528,527,727
|
|
20230810,123000,173906951,528,528,528,528,0
|
|
20230810,122900,173906951,528,528,528,528,2000
|
|
20230810,122800,172850951,528,528,528,528,20
|
|
20230810,122700,172840391,528,528,528,528,4
|
|
20230810,122600,172838279,528,528,528,528,2
|
|
20230810,122500,172837223,528,528,528,528,7
|
|
20230810,122400,172833527,528,528,528,528,0
|
|
20230810,122300,172833527,528,528,528,527,8910
|
|
20230810,122200,168137481,528,528,528,528,415
|
|
20230810,122100,167918361,528,528,528,528,2416
|
|
20230810,122000,166642713,528,528,528,528,17
|
|
20230810,121900,166633737,527,528,528,527,704
|
|
20230810,121800,166262728,528,528,528,528,0
|
|
20230810,121700,166262728,528,528,528,528,0
|
|
20230810,121600,166262728,528,528,528,528,0
|
|
20230810,121500,166262728,528,528,528,528,0
|
|
20230810,121400,166262728,528,528,528,528,0
|
|
20230810,121300,166262728,528,528,528,528,10
|
|
20230810,121200,166257448,528,528,528,528,200
|
|
20230810,121100,166151848,528,527,528,527,2171
|
|
20230810,121000,165006730,527,527,527,527,23
|
|
20230810,120900,164994609,527,526,527,526,702
|
|
20230810,120800,164625355,527,526,527,526,5
|
|
20230810,120700,164622723,527,527,527,526,5011
|
|
20230810,120600,161986926,527,527,527,527,1
|
|
20230810,120500,161986399,527,527,527,527,4
|
|
20230810,120400,161984291,527,527,527,526,2289
|
|
20230810,120300,160780268,527,527,527,527,811
|
|
20230810,120200,160352871,527,527,527,527,575
|
|
20230810,120100,160049846,527,527,527,527,0
|
|
20230810,120000,160049846,527,527,527,527,5
|
|
20230810,115900,160047211,527,527,527,527,200
|
|
20230810,115800,159941811,527,527,527,527,1
|
|
20230810,115700,159941284,526,526,526,526,100
|
|
20230810,115600,159888684,527,527,527,527,0
|
|
20230810,115500,159888684,527,527,527,527,1
|
|
20230810,115400,159888157,526,526,526,526,200
|
|
20230810,115300,159782957,527,527,527,527,1
|
|
20230810,115200,159782430,527,527,527,526,1666
|
|
20230810,115100,158906063,526,526,526,526,5
|
|
20230810,115000,158903433,526,526,526,526,1
|
|
20230810,114900,158902907,527,528,528,527,2504
|
|
20230810,114800,157583297,527,527,527,527,1
|
|
20230810,114700,157582770,528,528,528,528,99
|
|
20230810,114600,157530498,528,528,528,528,1229
|
|
20230810,114500,156881586,528,528,528,528,100
|
|
20230810,114400,156828786,528,528,528,528,200
|
|
20230810,114300,156723186,528,528,528,528,783
|
|
20230810,114200,156309762,528,527,528,527,4388
|
|
20230810,114100,153997285,527,527,527,527,544
|
|
20230810,114000,153710597,526,527,527,526,116
|
|
20230810,113900,153649523,527,526,527,526,936
|
|
20230810,113800,153156885,527,526,527,526,2929
|
|
20230810,113700,151616219,526,526,526,525,910
|
|
20230810,113600,151138110,526,526,526,526,1
|
|
20230810,113500,151137584,525,526,526,525,128
|
|
20230810,113400,151070284,526,526,526,526,0
|
|
20230810,113300,151070284,526,526,526,526,1
|
|
20230810,113200,151069758,526,526,526,526,10
|
|
20230810,113100,151064498,526,526,526,526,83
|
|
20230810,113000,151020840,526,525,526,525,105
|
|
20230810,112900,150965615,526,526,526,526,1
|
|
20230810,112800,150965089,526,526,526,526,0
|
|
20230810,112700,150965089,526,526,526,526,119
|
|
20230810,112600,150902495,527,528,528,527,1840
|
|
20230810,112500,149932813,528,527,528,527,463
|
|
20230810,112400,149688811,527,527,527,527,10
|
|
20230810,112300,149683541,527,527,527,527,128
|
|
20230810,112200,149616085,527,527,527,527,95
|
|
20230810,112100,149566020,527,527,527,527,10882
|
|
20230810,112000,143831206,528,527,528,527,1232
|
|
20230810,111900,143181924,527,527,527,526,7438
|
|
20230810,111800,139269110,527,526,527,526,1058
|
|
20230810,111700,138712400,526,526,526,526,173
|
|
20230810,111600,138621402,526,527,527,526,975
|
|
20230810,111500,138108551,527,527,527,527,20
|
|
20230810,111400,138098011,527,526,527,526,143
|
|
20230810,111300,138022792,526,526,526,526,3
|
|
20230810,111200,138021214,526,525,526,525,1561
|
|
20230810,111100,137200689,525,525,525,525,38
|
|
20230810,111000,137180739,526,526,526,526,0
|
|
20230810,110900,137180739,526,526,526,526,3
|
|
20230810,110800,137179161,526,525,526,525,6926
|
|
20230810,110700,133543010,525,525,525,525,1360
|
|
20230810,110600,132829010,524,524,524,524,0
|
|
20230810,110500,132829010,524,524,524,524,0
|
|
20230810,110400,132829010,524,524,524,524,0
|
|
20230810,110300,132829010,524,524,524,524,0
|
|
20230810,110200,132829010,524,525,525,524,107
|
|
20230810,110100,132772892,525,525,525,525,9
|
|
20230810,110000,132768167,524,525,525,524,38
|
|
20230810,105900,132748221,525,525,525,525,2
|
|
20230810,105800,132747171,525,525,525,525,0
|
|
20230810,105700,132747171,525,525,525,525,1501
|
|
20230810,105600,131959146,525,525,525,525,2
|
|
20230810,105500,131958096,525,526,526,525,307
|
|
20230810,105400,131796893,526,526,526,526,4
|
|
20230810,105300,131794789,526,526,526,526,9
|
|
20230810,105200,131790055,526,526,526,526,500
|
|
20230810,105100,131527055,526,526,526,526,24
|
|
20230810,105000,131514431,526,526,526,525,21
|
|
20230810,104900,131503386,524,524,524,524,221
|
|
20230810,104800,131387582,524,526,526,524,102
|
|
20230810,104700,131334131,526,526,526,526,0
|
|
20230810,104600,131334131,526,524,526,524,1301
|
|
20230810,104500,130651805,526,526,526,524,88
|
|
20230810,104400,130605688,526,526,526,526,0
|
|
20230810,104300,130605688,526,526,526,526,1
|
|
20230810,104200,130605162,526,526,526,526,1
|
|
20230810,104100,130604636,526,526,526,526,0
|
|
20230810,104000,130604636,526,526,526,526,11
|
|
20230810,103900,130598850,524,524,524,524,2
|
|
20230810,103800,130597802,526,526,526,526,192
|
|
20230810,103700,130496810,526,526,526,526,519
|
|
20230810,103600,130223816,526,526,526,526,0
|
|
20230810,103500,130223816,526,525,526,523,2301
|
|
20230810,103400,129020122,526,526,526,526,1
|
|
20230810,103300,129019596,526,526,526,526,50
|
|
20230810,103200,128993296,525,525,525,525,0
|
|
20230810,103100,128993296,525,523,525,523,2516
|
|
20230810,103000,127677418,524,524,524,524,1
|
|
20230810,102900,127676894,523,525,525,523,2710
|
|
20230810,102800,126258885,526,526,526,526,0
|
|
20230810,102700,126258885,526,526,526,526,6
|
|
20230810,102600,126255729,526,526,526,526,111
|
|
20230810,102500,126197343,526,526,526,526,1
|
|
20230810,102400,126196817,523,524,524,523,100
|
|
20230810,102300,126144512,523,523,523,523,0
|
|
20230810,102200,126144512,523,526,526,523,26
|
|
20230810,102100,126130879,526,526,526,525,114
|
|
20230810,102000,126071016,525,525,525,525,0
|
|
20230810,101900,126071016,525,526,526,525,2531
|
|
20230810,101800,124742225,526,525,526,525,101
|
|
20230810,101700,124689199,526,526,526,526,0
|
|
20230810,101600,124689199,526,525,526,525,1833
|
|
20230810,101500,123726873,525,525,525,525,675
|
|
20230810,101400,123372498,525,525,525,523,7600
|
|
20230810,101300,119394735,525,525,525,525,138
|
|
20230810,101200,119322285,525,525,525,525,500
|
|
20230810,101100,119059785,523,523,523,523,79
|
|
20230810,101000,119018468,523,523,524,523,5256
|
|
20230810,100900,116269480,523,524,524,523,122
|
|
20230810,100800,116205592,524,524,524,523,6531
|
|
20230810,100700,112788348,525,525,525,525,1
|
|
20230810,100600,112787823,525,525,525,524,1324
|
|
20230810,100500,112093883,525,525,525,525,50
|
|
20230810,100400,112067633,525,525,526,525,2163
|
|
20230810,100300,110932056,525,524,525,524,2787
|
|
20230810,100200,109469668,524,524,524,524,1
|
|
20230810,100100,109469144,524,523,524,523,33
|
|
20230810,100000,109451853,523,522,523,522,15000
|
|
20230810,095900,101610853,523,523,523,522,5871
|
|
20230810,095800,98540322,523,523,523,523,2
|
|
20230810,095700,98539276,523,523,523,523,0
|
|
20230810,095600,98539276,523,522,523,522,3
|
|
20230810,095500,98537708,523,522,523,522,698
|
|
20230810,095400,98173336,522,522,522,522,3827
|
|
20230810,095300,96175642,522,522,522,522,0
|
|
20230810,095200,96175642,522,522,522,522,0
|
|
20230810,095100,96175642,522,522,522,522,2990
|
|
20230810,095000,94614862,523,523,523,523,50
|
|
20230810,094900,94588712,524,523,524,522,12307
|
|
20230810,094800,88159490,523,523,523,523,0
|
|
20230810,094700,88159490,523,524,524,523,200
|
|
20230810,094600,88054790,524,524,524,524,10000
|
|
20230810,094500,82814790,523,525,525,523,1128
|
|
20230810,094400,82224612,524,524,524,524,200
|
|
20230810,094300,82119812,525,525,525,525,1058
|
|
20230810,094200,81564362,525,525,525,525,382
|
|
20230810,094100,81363812,524,525,525,524,793
|
|
20230810,094000,80947687,526,526,526,526,3500
|
|
20230810,093900,79106687,523,526,526,523,15203
|
|
20230810,093800,71151997,526,526,526,525,777
|
|
20230810,093700,70744006,526,526,526,526,13
|
|
20230810,093600,70737168,526,524,526,523,18227
|
|
20230810,093500,61195730,524,525,525,524,14509
|
|
20230810,093400,53592004,525,526,526,525,34150
|
|
20230810,093300,35663253,526,528,528,526,469
|
|
20230810,093200,35416535,528,528,528,528,339
|
|
20230810,093100,35237543,528,528,528,528,508
|
|
20230810,093000,34969319,528,528,528,528,33
|
|
20230810,092900,34951895,528,528,528,528,21
|
|
20230810,092800,34940807,528,528,528,528,4287
|
|
20230810,092700,32677271,529,529,529,529,22
|
|
20230810,092600,32665633,529,529,529,529,1
|
|
20230810,092500,32665104,529,526,529,526,5243
|
|
20230810,092400,29907283,526,529,529,526,1125
|
|
20230810,092300,29315530,526,529,529,526,73
|
|
20230810,092200,29277081,529,526,529,526,19
|
|
20230810,092100,29267045,526,526,526,526,1
|
|
20230810,092000,29266519,526,526,527,526,3770
|
|
20230810,091900,27281497,526,527,527,526,94
|
|
20230810,091800,27232022,527,527,527,527,5
|
|
20230810,091700,27229387,527,526,527,526,1101
|
|
20230810,091600,26650260,527,527,527,527,269
|
|
20230810,091500,26508497,527,529,529,527,4510
|
|
20230810,091400,24131725,530,530,530,530,3
|
|
20230810,091300,24130135,530,527,530,527,1000
|
|
20230810,091200,23601635,530,530,530,530,1
|
|
20230810,091100,23601105,527,530,530,527,1453
|
|
20230810,091000,22833225,528,529,530,528,1957
|
|
20230810,090900,21798293,529,529,529,529,0
|
|
20230810,090800,21798293,529,530,530,525,113
|
|
20230810,090700,21738868,525,530,530,525,110
|
|
20230810,090600,21680573,531,525,531,525,4751
|
|
20230810,090500,19176194,531,526,531,526,3009
|
|
20230810,090400,17593430,526,526,526,526,196
|
|
20230810,090300,17490334,526,526,526,526,522
|
|
20230810,090200,17215762,525,526,526,525,22606
|
|
20230810,090100,5346511,526,528,528,526,792
|
|
20230810,090000,4929911,528,531,533,528,9295
|