614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191100,216224217,367,367,367,367,41514
|
|
20230809,191000,216224217,367,367,367,367,0
|
|
20230809,190900,216224217,367,367,367,367,0
|
|
20230809,190800,216224217,367,367,367,367,0
|
|
20230809,190700,216224217,367,367,367,367,0
|
|
20230809,190600,216224217,367,367,367,367,0
|
|
20230809,190500,216224217,367,367,367,367,0
|
|
20230809,190400,216224217,367,367,367,367,0
|
|
20230809,190300,216224217,367,367,367,367,0
|
|
20230809,190200,216224217,367,367,367,367,0
|
|
20230809,190100,216224217,367,367,367,367,0
|
|
20230809,190000,216224217,367,367,367,367,0
|
|
20230809,185900,216224217,367,367,367,367,0
|
|
20230809,185800,216224217,367,367,367,367,0
|
|
20230809,185700,216224217,367,367,367,367,0
|
|
20230809,185600,216224217,367,367,367,367,0
|
|
20230809,185500,216224217,367,367,367,367,0
|
|
20230809,185400,216224217,367,367,367,367,0
|
|
20230809,185300,216224217,367,367,367,367,0
|
|
20230809,185200,216224217,367,367,367,367,0
|
|
20230809,185100,216224217,367,367,367,367,0
|
|
20230809,185000,216224217,367,367,367,367,0
|
|
20230809,184900,216224217,367,367,367,367,0
|
|
20230809,184800,216224217,367,367,367,367,0
|
|
20230809,184700,216224217,367,367,367,367,0
|
|
20230809,184600,216224217,367,367,367,367,0
|
|
20230809,184500,216224217,367,367,367,367,0
|
|
20230809,184400,216224217,367,367,367,367,0
|
|
20230809,184300,216224217,367,367,367,367,0
|
|
20230809,184200,216224217,367,367,367,367,0
|
|
20230809,184100,216224217,367,367,367,367,41514
|
|
20230809,184000,216224217,367,367,367,367,0
|
|
20230809,183900,216224217,367,367,367,367,0
|
|
20230809,183800,216224217,367,367,367,367,0
|
|
20230809,183700,216224217,367,367,367,367,0
|
|
20230809,183600,216224217,367,367,367,367,0
|
|
20230809,183500,216224217,367,367,367,367,0
|
|
20230809,183400,216224217,367,367,367,367,0
|
|
20230809,183300,216224217,367,367,367,367,0
|
|
20230809,183200,216224217,367,367,367,367,0
|
|
20230809,183100,216224217,367,367,367,367,0
|
|
20230809,183000,216224217,367,367,367,367,0
|
|
20230809,182900,216224217,367,367,367,367,0
|
|
20230809,182800,216224217,367,367,367,367,0
|
|
20230809,182700,216224217,367,367,367,367,0
|
|
20230809,182600,216224217,367,367,367,367,0
|
|
20230809,182500,216224217,367,367,367,367,0
|
|
20230809,182400,216224217,367,367,367,367,0
|
|
20230809,182300,216224217,367,367,367,367,0
|
|
20230809,182200,216224217,367,367,367,367,0
|
|
20230809,182100,216224217,367,367,367,367,0
|
|
20230809,182000,216224217,367,367,367,367,0
|
|
20230809,181900,216224217,367,367,367,367,0
|
|
20230809,181800,216224217,367,367,367,367,0
|
|
20230809,181700,216224217,367,367,367,367,0
|
|
20230809,181600,216224217,367,367,367,367,0
|
|
20230809,181500,216224217,367,367,367,367,0
|
|
20230809,181400,216224217,367,367,367,367,0
|
|
20230809,181300,216224217,367,367,367,367,0
|
|
20230809,181200,216224217,367,367,367,367,0
|
|
20230809,181100,216224217,367,367,367,367,41514
|
|
20230809,181000,216224217,367,367,367,367,0
|
|
20230809,180900,216224217,367,367,367,367,0
|
|
20230809,180800,216224217,367,367,367,367,0
|
|
20230809,180700,216224217,367,367,367,367,0
|
|
20230809,180600,216224217,367,367,367,367,0
|
|
20230809,180500,216224217,367,367,367,367,0
|
|
20230809,180400,216224217,367,367,367,367,0
|
|
20230809,180300,216224217,367,367,367,367,0
|
|
20230809,180200,216224217,367,367,367,367,0
|
|
20230809,180100,216224217,367,367,367,367,0
|
|
20230809,180000,216224217,367,367,367,367,0
|
|
20230809,175900,216224217,367,367,367,367,0
|
|
20230809,175800,216224217,367,367,367,367,0
|
|
20230809,175700,216224217,367,367,367,367,0
|
|
20230809,175600,216224217,367,367,367,367,0
|
|
20230809,175500,216224217,367,367,367,367,0
|
|
20230809,175400,216224217,367,367,367,367,0
|
|
20230809,175300,216224217,367,367,367,367,0
|
|
20230809,175200,216224217,367,367,367,367,0
|
|
20230809,175100,216224217,367,367,367,367,0
|
|
20230809,175000,216224217,367,367,367,367,0
|
|
20230809,174900,216224217,367,367,367,367,0
|
|
20230809,174800,216224217,367,367,367,367,0
|
|
20230809,174700,216224217,367,367,367,367,0
|
|
20230809,174600,216224217,367,367,367,367,0
|
|
20230809,174500,216224217,367,367,367,367,0
|
|
20230809,174400,216224217,367,367,367,367,0
|
|
20230809,174300,216224217,367,367,367,367,0
|
|
20230809,174200,216224217,367,367,367,367,0
|
|
20230809,174100,216224217,367,367,367,367,41514
|
|
20230809,174000,216224217,367,367,367,367,0
|
|
20230809,173900,216224217,367,367,367,367,0
|
|
20230809,173800,216224217,367,367,367,367,0
|
|
20230809,173700,216224217,367,367,367,367,0
|
|
20230809,173600,216224217,367,367,367,367,0
|
|
20230809,173500,216224217,367,367,367,367,0
|
|
20230809,173400,216224217,367,367,367,367,0
|
|
20230809,173300,216224217,367,367,367,367,0
|
|
20230809,173200,216224217,367,367,367,367,0
|
|
20230809,173100,216224217,367,367,367,367,0
|
|
20230809,173000,216224217,367,367,367,367,0
|
|
20230809,172900,216224217,367,367,367,367,0
|
|
20230809,172800,216224217,367,367,367,367,0
|
|
20230809,172700,216224217,367,367,367,367,0
|
|
20230809,172600,216224217,367,367,367,367,0
|
|
20230809,172500,216224217,367,367,367,367,0
|
|
20230809,172400,216224217,367,367,367,367,0
|
|
20230809,172300,216224217,367,367,367,367,0
|
|
20230809,172200,216224217,367,367,367,367,0
|
|
20230809,172100,216224217,367,367,367,367,0
|
|
20230809,172000,216224217,367,367,367,367,0
|
|
20230809,171900,216224217,367,367,367,367,0
|
|
20230809,171800,216224217,367,367,367,367,0
|
|
20230809,171700,216224217,367,367,367,367,0
|
|
20230809,171600,216224217,367,367,367,367,0
|
|
20230809,171500,216224217,367,367,367,367,0
|
|
20230809,171400,216224217,367,367,367,367,0
|
|
20230809,171300,216224217,367,367,367,367,0
|
|
20230809,171200,216224217,367,367,367,367,0
|
|
20230809,171100,216224217,367,367,367,367,41514
|
|
20230809,171000,216224217,367,367,367,367,0
|
|
20230809,170900,216224217,367,367,367,367,0
|
|
20230809,170800,216224217,367,367,367,367,0
|
|
20230809,170700,216224217,367,367,367,367,0
|
|
20230809,170600,216224217,367,367,367,367,0
|
|
20230809,170500,216224217,367,367,367,367,0
|
|
20230809,170400,216224217,367,367,367,367,0
|
|
20230809,170300,216224217,367,367,367,367,0
|
|
20230809,170200,216224217,367,367,367,367,0
|
|
20230809,170100,216224217,367,367,367,367,0
|
|
20230809,170000,216224217,367,367,367,367,0
|
|
20230809,165900,216224217,367,367,367,367,0
|
|
20230809,165800,216224217,367,367,367,367,0
|
|
20230809,165700,216224217,367,367,367,367,0
|
|
20230809,165600,216224217,367,367,367,367,0
|
|
20230809,165500,216224217,367,367,367,367,0
|
|
20230809,165400,216224217,367,367,367,367,0
|
|
20230809,165300,216224217,367,367,367,367,0
|
|
20230809,165200,216224217,367,367,367,367,0
|
|
20230809,165100,216224217,367,367,367,367,0
|
|
20230809,165000,216224217,367,367,367,367,0
|
|
20230809,164900,216224217,367,367,367,367,0
|
|
20230809,164800,216224217,367,367,367,367,0
|
|
20230809,164700,216224217,367,367,367,367,0
|
|
20230809,164600,216224217,367,367,367,367,0
|
|
20230809,164500,216224217,367,367,367,367,0
|
|
20230809,164400,216224217,367,367,367,367,0
|
|
20230809,164300,216224217,367,367,367,367,0
|
|
20230809,164200,216224217,367,367,367,367,0
|
|
20230809,164100,216224217,367,367,367,367,41514
|
|
20230809,164000,216224217,367,367,367,367,0
|
|
20230809,163900,216224217,367,367,367,367,0
|
|
20230809,163800,216224217,367,367,367,367,0
|
|
20230809,163700,216224217,367,367,367,367,0
|
|
20230809,163600,216224217,367,367,367,367,0
|
|
20230809,163500,216224217,367,367,367,367,0
|
|
20230809,163400,216224217,367,367,367,367,0
|
|
20230809,163300,216224217,367,367,367,367,0
|
|
20230809,163200,216224217,367,367,367,367,0
|
|
20230809,163100,216224217,367,367,367,367,0
|
|
20230809,163000,216224217,367,367,367,367,0
|
|
20230809,162900,216224217,367,367,367,367,0
|
|
20230809,162800,216224217,367,367,367,367,0
|
|
20230809,162700,216224217,367,367,367,367,0
|
|
20230809,162600,216224217,367,367,367,367,0
|
|
20230809,162500,216224217,367,367,367,367,0
|
|
20230809,162400,216224217,367,367,367,367,0
|
|
20230809,162300,216224217,367,367,367,367,0
|
|
20230809,162200,216224217,367,367,367,367,0
|
|
20230809,162100,216224217,367,367,367,367,0
|
|
20230809,162000,216224217,367,367,367,367,0
|
|
20230809,161900,216224217,367,367,367,367,0
|
|
20230809,161800,216224217,367,367,367,367,0
|
|
20230809,161700,216224217,367,367,367,367,0
|
|
20230809,161600,216224217,367,367,367,367,0
|
|
20230809,161500,216224217,367,367,367,367,0
|
|
20230809,161400,216224217,367,367,367,367,0
|
|
20230809,161300,216224217,367,367,367,367,0
|
|
20230809,161200,216224217,367,367,367,367,0
|
|
20230809,161100,216224217,367,367,367,367,41514
|
|
20230809,161000,216224217,367,367,367,367,0
|
|
20230809,160900,216224217,367,367,367,367,0
|
|
20230809,160800,216224217,367,367,367,367,0
|
|
20230809,160700,216224217,367,367,367,367,0
|
|
20230809,160600,216224217,367,367,367,367,0
|
|
20230809,160500,216224217,367,367,367,367,0
|
|
20230809,160400,216224217,367,367,367,367,0
|
|
20230809,160300,216224217,367,367,367,367,0
|
|
20230809,160200,216224217,367,367,367,367,0
|
|
20230809,160100,216224217,367,367,367,367,0
|
|
20230809,160000,216224217,367,367,367,367,0
|
|
20230809,155900,216224217,367,367,367,367,0
|
|
20230809,155800,216224217,367,367,367,367,0
|
|
20230809,155700,216224217,367,367,367,367,0
|
|
20230809,155600,216224217,367,367,367,367,0
|
|
20230809,155500,216224217,367,367,367,367,0
|
|
20230809,155400,216224217,367,367,367,367,0
|
|
20230809,155300,216224217,367,367,367,367,0
|
|
20230809,155200,216224217,367,367,367,367,0
|
|
20230809,155100,216224217,367,367,367,367,0
|
|
20230809,155000,216224217,367,367,367,367,0
|
|
20230809,154900,216224217,367,367,367,367,0
|
|
20230809,154800,216224217,367,367,367,367,0
|
|
20230809,154700,216224217,367,367,367,367,0
|
|
20230809,154600,216224217,367,367,367,367,0
|
|
20230809,154500,216224217,367,367,367,367,0
|
|
20230809,154400,216224217,367,367,367,367,0
|
|
20230809,154300,216224217,367,367,367,367,0
|
|
20230809,154200,216224217,367,367,367,367,0
|
|
20230809,154100,216224217,367,367,367,367,41514
|
|
20230809,154000,216224217,367,367,367,367,0
|
|
20230809,153900,216224217,367,367,367,367,0
|
|
20230809,153800,216224217,367,367,367,367,0
|
|
20230809,153700,216224217,367,367,367,367,0
|
|
20230809,153600,216224217,367,367,367,367,0
|
|
20230809,153500,216224217,367,367,367,367,0
|
|
20230809,153400,216224217,367,367,367,367,0
|
|
20230809,153300,216224217,367,367,367,367,0
|
|
20230809,153200,216224217,367,367,367,367,0
|
|
20230809,153100,216224217,367,367,367,367,0
|
|
20230809,153000,216224217,367,367,367,367,41514
|
|
20230809,152900,200988579,369,369,369,369,0
|
|
20230809,152800,200988579,369,369,369,369,0
|
|
20230809,152700,200988579,369,369,369,369,0
|
|
20230809,152600,200988579,369,369,369,369,0
|
|
20230809,152500,200988579,369,369,369,369,0
|
|
20230809,152400,200988579,369,369,369,369,0
|
|
20230809,152300,200988579,369,369,369,369,0
|
|
20230809,152200,200988579,369,369,369,369,0
|
|
20230809,152100,200988579,369,369,369,369,0
|
|
20230809,152000,200988579,369,369,369,369,0
|
|
20230809,151900,200988579,369,369,369,369,1746
|
|
20230809,151800,200344305,369,369,369,369,120
|
|
20230809,151700,200300025,369,369,369,369,94
|
|
20230809,151600,200265339,369,369,369,369,92
|
|
20230809,151500,200231391,367,369,369,367,176
|
|
20230809,151400,200166797,367,370,370,367,5951
|
|
20230809,151300,197982664,370,370,370,370,0
|
|
20230809,151200,197982664,370,370,370,370,1
|
|
20230809,151100,197982294,371,371,371,371,0
|
|
20230809,151000,197982294,371,371,371,371,0
|
|
20230809,150900,197982294,371,371,371,371,0
|
|
20230809,150800,197982294,371,371,371,371,0
|
|
20230809,150700,197982294,371,372,372,371,192
|
|
20230809,150600,197910960,372,369,372,367,38967
|
|
20230809,150500,183582471,369,369,369,369,0
|
|
20230809,150400,183582471,369,372,372,369,2034
|
|
20230809,150300,182830611,370,370,370,370,0
|
|
20230809,150200,182830611,370,370,370,370,100
|
|
20230809,150100,182793611,370,370,370,370,684
|
|
20230809,150000,182540531,372,372,372,372,0
|
|
20230809,145900,182540531,372,372,372,372,8
|
|
20230809,145800,182537555,372,372,372,372,1
|
|
20230809,145700,182537183,372,372,372,372,0
|
|
20230809,145600,182537183,372,372,372,372,0
|
|
20230809,145500,182537183,372,372,372,372,0
|
|
20230809,145400,182537183,372,372,372,372,541
|
|
20230809,145300,182335931,372,372,372,372,0
|
|
20230809,145200,182335931,372,372,372,372,1
|
|
20230809,145100,182335559,369,369,369,369,33
|
|
20230809,145000,182323382,369,369,369,369,0
|
|
20230809,144900,182323382,369,372,372,369,12200
|
|
20230809,144800,177818550,372,372,372,372,0
|
|
20230809,144700,177818550,372,372,372,372,10
|
|
20230809,144600,177814830,372,372,372,372,1
|
|
20230809,144500,177814458,372,372,372,372,0
|
|
20230809,144400,177814458,372,372,372,372,4
|
|
20230809,144300,177812970,372,371,372,371,49
|
|
20230809,144200,177794783,371,371,371,371,300
|
|
20230809,144100,177683483,371,371,371,371,0
|
|
20230809,144000,177683483,371,371,371,371,0
|
|
20230809,143900,177683483,371,371,371,371,0
|
|
20230809,143800,177683483,371,371,371,371,10
|
|
20230809,143700,177679773,371,371,371,371,0
|
|
20230809,143600,177679773,371,371,371,371,201
|
|
20230809,143500,177605202,369,369,369,369,0
|
|
20230809,143400,177605202,369,371,371,369,1236
|
|
20230809,143300,177148711,371,371,371,371,0
|
|
20230809,143200,177148711,371,371,371,371,0
|
|
20230809,143100,177148711,371,371,371,371,50
|
|
20230809,143000,177130161,371,371,371,371,8
|
|
20230809,142900,177127193,371,371,371,371,1
|
|
20230809,142800,177126822,371,371,371,371,5
|
|
20230809,142700,177124967,370,370,370,370,200
|
|
20230809,142600,177050967,370,370,370,370,0
|
|
20230809,142500,177050967,370,370,370,370,0
|
|
20230809,142400,177050967,370,370,370,370,0
|
|
20230809,142300,177050967,370,370,370,370,2000
|
|
20230809,142200,176310967,371,371,371,371,1000
|
|
20230809,142100,175939967,370,370,370,370,0
|
|
20230809,142000,175939967,370,370,370,370,0
|
|
20230809,141900,175939967,370,370,370,370,140
|
|
20230809,141800,175888167,372,372,372,372,0
|
|
20230809,141700,175888167,372,372,372,372,0
|
|
20230809,141600,175888167,372,372,372,372,0
|
|
20230809,141500,175888167,372,372,372,372,0
|
|
20230809,141400,175888167,372,372,372,372,1
|
|
20230809,141300,175887795,370,370,370,370,0
|
|
20230809,141200,175887795,370,372,372,370,3400
|
|
20230809,141100,174627053,373,373,373,373,0
|
|
20230809,141000,174627053,373,373,373,373,0
|
|
20230809,140900,174627053,373,373,373,373,50
|
|
20230809,140800,174608403,373,373,373,373,0
|
|
20230809,140700,174608403,373,373,373,373,50
|
|
20230809,140600,174589753,373,373,373,373,1
|
|
20230809,140500,174589380,371,371,371,371,0
|
|
20230809,140400,174589380,371,371,371,371,0
|
|
20230809,140300,174589380,371,371,371,371,0
|
|
20230809,140200,174589380,371,371,371,371,0
|
|
20230809,140100,174589380,371,371,371,371,2321
|
|
20230809,140000,173728289,371,371,371,371,0
|
|
20230809,135900,173728289,371,371,371,371,0
|
|
20230809,135800,173728289,371,372,372,371,70
|
|
20230809,135700,173702286,372,372,372,372,237
|
|
20230809,135600,173614122,371,371,371,371,0
|
|
20230809,135500,173614122,371,372,372,371,113
|
|
20230809,135400,173572087,372,372,372,372,1000
|
|
20230809,135300,173200087,373,373,373,373,10
|
|
20230809,135200,173196357,373,373,373,373,0
|
|
20230809,135100,173196357,373,373,373,372,9770
|
|
20230809,135000,169557147,373,374,374,373,2704
|
|
20230809,134900,168546851,375,374,375,374,1001
|
|
20230809,134800,168172476,374,374,374,374,0
|
|
20230809,134700,168172476,374,373,374,373,6541
|
|
20230809,134600,165731168,373,373,373,372,899
|
|
20230809,134500,165396736,372,371,372,371,1055
|
|
20230809,134400,165004326,371,369,371,368,22650
|
|
20230809,134300,156619992,369,369,369,369,0
|
|
20230809,134200,156619992,369,369,369,369,0
|
|
20230809,134100,156619992,369,369,369,369,3158
|
|
20230809,134000,155454690,368,368,368,368,0
|
|
20230809,133900,155454690,368,368,368,368,1000
|
|
20230809,133800,155086690,368,368,368,368,14954
|
|
20230809,133700,149583618,368,368,368,368,0
|
|
20230809,133600,149583618,368,368,368,368,14553
|
|
20230809,133500,144228114,368,368,368,368,746
|
|
20230809,133400,143953586,368,369,369,368,26
|
|
20230809,133300,143944005,369,369,369,369,0
|
|
20230809,133200,143944005,369,369,369,369,0
|
|
20230809,133100,143944005,369,369,369,369,151
|
|
20230809,133000,143888286,369,369,369,368,6489
|
|
20230809,132900,141493864,369,369,369,369,500
|
|
20230809,132800,141309364,368,368,368,368,0
|
|
20230809,132700,141309364,368,368,368,368,700
|
|
20230809,132600,141051764,368,368,368,368,0
|
|
20230809,132500,141051764,368,369,369,368,640
|
|
20230809,132400,140816243,369,369,369,369,0
|
|
20230809,132300,140816243,369,369,369,369,0
|
|
20230809,132200,140816243,369,369,369,369,0
|
|
20230809,132100,140816243,369,369,369,369,10
|
|
20230809,132000,140812553,369,369,369,369,0
|
|
20230809,131900,140812553,369,369,369,369,2
|
|
20230809,131800,140811815,369,369,369,369,0
|
|
20230809,131700,140811815,369,369,369,369,0
|
|
20230809,131600,140811815,369,369,369,369,1
|
|
20230809,131500,140811446,369,369,369,369,0
|
|
20230809,131400,140811446,369,369,369,369,1
|
|
20230809,131300,140811077,369,369,369,369,480
|
|
20230809,131200,140633957,369,369,369,369,10
|
|
20230809,131100,140630267,369,369,369,369,0
|
|
20230809,131000,140630267,369,369,369,369,100
|
|
20230809,130900,140593367,369,369,369,369,0
|
|
20230809,130800,140593367,369,369,369,369,0
|
|
20230809,130700,140593367,369,369,369,369,67
|
|
20230809,130600,140568644,369,369,369,369,0
|
|
20230809,130500,140568644,369,369,369,369,0
|
|
20230809,130400,140568644,369,369,369,369,0
|
|
20230809,130300,140568644,369,369,369,369,0
|
|
20230809,130200,140568644,369,369,369,369,0
|
|
20230809,130100,140568644,369,369,369,369,0
|
|
20230809,130000,140568644,369,369,369,369,4546
|
|
20230809,125900,138891170,369,369,369,369,288
|
|
20230809,125800,138784898,369,369,369,369,130
|
|
20230809,125700,138736928,366,367,367,366,4049
|
|
20230809,125600,137254058,367,367,367,367,0
|
|
20230809,125500,137254058,367,367,367,367,0
|
|
20230809,125400,137254058,367,368,368,367,350
|
|
20230809,125300,137125532,369,369,369,369,504
|
|
20230809,125200,136939556,369,369,369,369,4183
|
|
20230809,125100,135396029,369,369,369,369,183
|
|
20230809,125000,135328502,369,369,369,369,471
|
|
20230809,124900,135154703,369,369,369,369,271
|
|
20230809,124800,135054704,369,369,369,369,271
|
|
20230809,124700,134954705,369,369,369,369,0
|
|
20230809,124600,134954705,369,369,369,369,0
|
|
20230809,124500,134954705,369,368,369,368,2001
|
|
20230809,124400,134216337,368,368,368,368,335
|
|
20230809,124300,134093057,368,368,368,368,0
|
|
20230809,124200,134093057,368,368,368,368,1
|
|
20230809,124100,134092689,368,368,368,368,0
|
|
20230809,124000,134092689,368,368,368,368,2
|
|
20230809,123900,134091953,368,368,368,368,50
|
|
20230809,123800,134073553,368,368,368,368,0
|
|
20230809,123700,134073553,368,368,368,368,4
|
|
20230809,123600,134072081,368,368,368,368,0
|
|
20230809,123500,134072081,368,368,368,368,0
|
|
20230809,123400,134072081,368,368,368,368,25
|
|
20230809,123300,134062881,368,368,368,368,0
|
|
20230809,123200,134062881,368,368,368,368,0
|
|
20230809,123100,134062881,368,368,368,368,0
|
|
20230809,123000,134062881,368,368,368,368,40
|
|
20230809,122900,134048161,368,368,368,368,0
|
|
20230809,122800,134048161,368,368,368,368,5000
|
|
20230809,122700,132208161,368,368,368,368,0
|
|
20230809,122600,132208161,368,368,368,368,0
|
|
20230809,122500,132208161,368,368,368,368,0
|
|
20230809,122400,132208161,368,368,368,368,0
|
|
20230809,122300,132208161,368,368,368,368,0
|
|
20230809,122200,132208161,368,368,368,368,8300
|
|
20230809,122100,129153761,368,368,368,368,0
|
|
20230809,122000,129153761,368,368,368,368,1
|
|
20230809,121900,129153393,367,367,367,367,0
|
|
20230809,121800,129153393,367,367,367,367,0
|
|
20230809,121700,129153393,367,367,367,367,4060
|
|
20230809,121600,127663373,367,367,367,367,0
|
|
20230809,121500,127663373,367,367,367,367,0
|
|
20230809,121400,127663373,367,367,367,367,130
|
|
20230809,121300,127615663,367,367,367,367,0
|
|
20230809,121200,127615663,367,367,367,367,0
|
|
20230809,121100,127615663,367,367,367,367,0
|
|
20230809,121000,127615663,367,366,367,366,2216
|
|
20230809,120900,126804597,367,368,368,367,31
|
|
20230809,120800,126793219,366,366,366,366,0
|
|
20230809,120700,126793219,366,366,366,366,0
|
|
20230809,120600,126793219,366,366,366,366,4000
|
|
20230809,120500,125329219,366,366,366,366,5046
|
|
20230809,120400,123482383,365,366,366,365,3400
|
|
20230809,120300,122239042,368,368,368,368,40
|
|
20230809,120200,122224322,368,368,368,368,2
|
|
20230809,120100,122223586,366,366,366,366,300
|
|
20230809,120000,122113786,368,368,368,368,0
|
|
20230809,115900,122113786,368,366,368,366,2860
|
|
20230809,115800,121067023,366,366,366,366,3000
|
|
20230809,115700,119969023,367,367,367,366,3217
|
|
20230809,115600,118790490,367,368,368,367,3705
|
|
20230809,115500,117430255,368,368,368,368,151
|
|
20230809,115400,117374687,368,368,368,368,44
|
|
20230809,115300,117358495,368,368,368,368,250
|
|
20230809,115200,117266495,368,368,368,368,1000
|
|
20230809,115100,116898495,368,368,368,368,0
|
|
20230809,115000,116898495,368,368,368,368,100
|
|
20230809,114900,116861695,368,368,368,368,548
|
|
20230809,114800,116660031,368,367,368,367,2070
|
|
20230809,114700,115900331,367,367,367,367,301
|
|
20230809,114600,115789864,367,367,367,367,600
|
|
20230809,114500,115569664,367,367,367,367,0
|
|
20230809,114400,115569664,367,367,367,367,6399
|
|
20230809,114300,113221231,368,368,368,368,0
|
|
20230809,114200,113221231,368,368,368,368,1000
|
|
20230809,114100,112853231,368,368,368,368,2
|
|
20230809,114000,112852495,368,368,368,368,11295
|
|
20230809,113900,108695935,368,368,368,368,150
|
|
20230809,113800,108640735,366,366,366,366,0
|
|
20230809,113700,108640735,366,366,366,366,0
|
|
20230809,113600,108640735,366,367,367,366,2887
|
|
20230809,113500,107582337,367,368,368,367,6142
|
|
20230809,113400,105328081,368,368,368,368,0
|
|
20230809,113300,105328081,368,368,368,368,0
|
|
20230809,113200,105328081,368,368,368,368,0
|
|
20230809,113100,105328081,368,368,368,368,0
|
|
20230809,113000,105328081,368,369,369,368,114
|
|
20230809,112900,105286128,369,369,369,369,378
|
|
20230809,112800,105146646,368,368,368,368,0
|
|
20230809,112700,105146646,368,368,368,368,0
|
|
20230809,112600,105146646,368,368,368,368,0
|
|
20230809,112500,105146646,368,368,368,368,0
|
|
20230809,112400,105146646,368,369,369,368,110
|
|
20230809,112300,105106156,369,369,369,369,50
|
|
20230809,112200,105087706,369,369,369,369,1
|
|
20230809,112100,105087337,368,368,368,368,0
|
|
20230809,112000,105087337,368,368,368,368,19
|
|
20230809,111900,105080345,369,369,369,369,0
|
|
20230809,111800,105080345,369,369,369,369,0
|
|
20230809,111700,105080345,369,369,369,369,3
|
|
20230809,111600,105079238,368,368,368,368,0
|
|
20230809,111500,105079238,368,368,368,368,42
|
|
20230809,111400,105063782,368,368,368,368,401
|
|
20230809,111300,104916214,368,368,368,368,280
|
|
20230809,111200,104813174,368,368,368,368,40
|
|
20230809,111100,104798454,367,367,367,367,0
|
|
20230809,111000,104798454,367,367,367,367,0
|
|
20230809,110900,104798454,367,367,367,367,3000
|
|
20230809,110800,103697454,368,368,368,368,0
|
|
20230809,110700,103697454,368,368,368,368,2045
|
|
20230809,110600,102944894,368,368,368,368,200
|
|
20230809,110500,102871294,368,368,368,368,7738
|
|
20230809,110400,100023710,370,370,370,370,125
|
|
20230809,110300,99977460,370,370,370,370,134
|
|
20230809,110200,99927880,370,370,370,368,2485
|
|
20230809,110100,99009596,370,370,370,370,0
|
|
20230809,110000,99009596,370,370,370,370,100
|
|
20230809,105900,98972596,370,370,370,370,0
|
|
20230809,105800,98972596,370,370,370,370,1010
|
|
20230809,105700,98598896,370,370,370,370,0
|
|
20230809,105600,98598896,370,370,370,370,26
|
|
20230809,105500,98589276,370,369,370,368,1001
|
|
20230809,105400,98220455,370,370,370,370,0
|
|
20230809,105300,98220455,370,370,370,370,1
|
|
20230809,105200,98220085,370,370,370,370,8131
|
|
20230809,105100,95211615,371,371,371,371,500
|
|
20230809,105000,95026115,372,372,372,372,1
|
|
20230809,104900,95025743,370,370,370,370,0
|
|
20230809,104800,95025743,370,370,370,370,0
|
|
20230809,104700,95025743,370,373,373,370,1021
|
|
20230809,104600,94647010,373,373,373,373,10
|
|
20230809,104500,94643280,371,371,371,371,0
|
|
20230809,104400,94643280,371,371,371,371,82
|
|
20230809,104300,94612858,371,371,371,371,126
|
|
20230809,104200,94566112,370,370,370,370,2127
|
|
20230809,104100,93779122,369,369,369,369,0
|
|
20230809,104000,93779122,369,369,369,369,100
|
|
20230809,103900,93742222,370,370,370,370,0
|
|
20230809,103800,93742222,370,370,370,370,0
|
|
20230809,103700,93742222,370,370,370,370,1874
|
|
20230809,103600,93048842,370,370,370,370,401
|
|
20230809,103500,92900472,371,371,371,371,24
|
|
20230809,103400,92891568,371,371,371,371,0
|
|
20230809,103300,92891568,371,371,371,371,278
|
|
20230809,103200,92788430,371,371,371,371,1937
|
|
20230809,103100,92069803,371,371,371,371,7944
|
|
20230809,103000,89122579,371,371,371,371,2456
|
|
20230809,102900,88211403,371,371,371,371,7339
|
|
20230809,102800,85488634,370,370,370,370,2292
|
|
20230809,102700,84640594,368,369,369,368,3157
|
|
20230809,102600,83475718,369,369,369,369,98
|
|
20230809,102500,83439556,369,369,369,369,100
|
|
20230809,102400,83402656,369,369,369,369,0
|
|
20230809,102300,83402656,369,369,369,369,296
|
|
20230809,102200,83293432,369,369,369,369,354
|
|
20230809,102100,83162806,370,370,370,370,2
|
|
20230809,102000,83162066,369,369,369,369,93
|
|
20230809,101900,83127749,369,369,369,369,5000
|
|
20230809,101800,81282749,369,368,369,368,11453
|
|
20230809,101700,77063592,368,368,368,368,1114
|
|
20230809,101600,76653640,368,368,368,368,100
|
|
20230809,101500,76616840,368,366,368,365,163
|
|
20230809,101400,76557242,366,367,367,366,3688
|
|
20230809,101300,75207433,370,369,370,369,592
|
|
20230809,101200,74988984,370,369,370,369,1418
|
|
20230809,101100,74465740,369,369,369,369,0
|
|
20230809,101000,74465740,369,368,369,368,4
|
|
20230809,100900,74464265,369,369,369,369,2
|
|
20230809,100800,74463527,369,370,370,369,4
|
|
20230809,100700,74462050,369,367,369,367,9710
|
|
20230809,100600,70898478,367,367,367,367,1
|
|
20230809,100500,70898111,367,367,367,367,590
|
|
20230809,100400,70681581,367,367,367,367,1731
|
|
20230809,100300,70046304,367,367,367,367,50
|
|
20230809,100200,70027954,367,366,367,366,6529
|
|
20230809,100100,67638339,365,365,365,365,3945
|
|
20230809,100000,66198414,364,364,364,364,0
|
|
20230809,095900,66198414,364,364,364,364,1300
|
|
20230809,095800,65725214,365,365,365,365,145
|
|
20230809,095700,65672289,365,365,365,365,12482
|
|
20230809,095600,61116359,365,365,365,365,959
|
|
20230809,095500,60766324,366,366,366,366,200
|
|
20230809,095400,60693124,365,365,365,365,84
|
|
20230809,095300,60662464,365,365,365,365,0
|
|
20230809,095200,60662464,365,365,365,365,3
|
|
20230809,095100,60661369,365,365,365,365,99
|
|
20230809,095000,60625234,366,366,366,366,0
|
|
20230809,094900,60625234,366,366,366,366,0
|
|
20230809,094800,60625234,366,365,366,365,205
|
|
20230809,094700,60550404,365,365,365,365,15600
|
|
20230809,094600,54856404,365,365,365,365,12200
|
|
20230809,094500,50403404,366,366,366,366,51
|
|
20230809,094400,50384738,366,366,366,366,50
|
|
20230809,094300,50366438,366,366,366,366,285
|
|
20230809,094200,50262128,366,366,366,366,2
|
|
20230809,094100,50261396,367,368,368,367,522
|
|
20230809,094000,50069821,367,367,367,367,484
|
|
20230809,093900,49892193,367,367,367,367,491
|
|
20230809,093800,49711996,367,367,367,367,25
|
|
20230809,093700,49702821,366,366,366,366,2000
|
|
20230809,093600,48970821,366,368,368,366,1399
|
|
20230809,093500,48456589,368,368,368,368,50
|
|
20230809,093400,48438189,368,368,368,368,0
|
|
20230809,093300,48438189,368,368,368,368,22
|
|
20230809,093200,48430093,368,365,368,365,263
|
|
20230809,093100,48334095,365,368,368,365,303
|
|
20230809,093000,48223491,365,365,366,365,30151
|
|
20230809,092900,37218276,368,368,368,366,5021
|
|
20230809,092800,35380548,368,368,368,368,50
|
|
20230809,092700,35362148,368,368,368,368,0
|
|
20230809,092600,35362148,368,368,368,368,0
|
|
20230809,092500,35362148,368,366,368,365,10703
|
|
20230809,092400,31453854,368,367,368,366,1086
|
|
20230809,092300,31056145,367,367,367,367,418
|
|
20230809,092200,30902739,367,367,367,367,0
|
|
20230809,092100,30902739,367,367,367,367,95
|
|
20230809,092000,30867874,367,368,368,367,21702
|
|
20230809,091900,22901443,369,368,369,368,136
|
|
20230809,091800,22851260,368,369,369,368,168
|
|
20230809,091700,22789269,370,370,370,370,1
|
|
20230809,091600,22788899,370,369,370,369,134
|
|
20230809,091500,22739452,367,367,368,367,44
|
|
20230809,091400,22723274,370,370,370,370,1642
|
|
20230809,091300,22115734,370,370,370,370,0
|
|
20230809,091200,22115734,370,368,370,367,2000
|
|
20230809,091100,21378132,367,367,367,367,0
|
|
20230809,091000,21378132,367,367,367,367,0
|
|
20230809,090900,21378132,367,367,367,367,0
|
|
20230809,090800,21378132,367,368,368,367,1594
|
|
20230809,090700,20793133,367,367,368,367,24312
|
|
20230809,090600,11865628,371,369,371,366,9488
|
|
20230809,090500,8379198,368,369,369,368,3161
|
|
20230809,090400,7215249,369,369,369,369,0
|
|
20230809,090300,7215249,369,369,369,369,11338
|
|
20230809,090200,3031527,369,368,369,367,22
|
|
20230809,090100,3023450,369,372,373,369,2219
|
|
20230809,090000,2202938,373,373,373,373,5906
|