614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,191100,205984508,373,373,373,373,9500
|
|
20230810,191000,205984508,373,373,373,373,0
|
|
20230810,190900,205984508,373,373,373,373,0
|
|
20230810,190800,205984508,373,373,373,373,0
|
|
20230810,190700,205984508,373,373,373,373,0
|
|
20230810,190600,205984508,373,373,373,373,0
|
|
20230810,190500,205984508,373,373,373,373,0
|
|
20230810,190400,205984508,373,373,373,373,0
|
|
20230810,190300,205984508,373,373,373,373,0
|
|
20230810,190200,205984508,373,373,373,373,0
|
|
20230810,190100,205984508,373,373,373,373,0
|
|
20230810,190000,205984508,373,373,373,373,0
|
|
20230810,185900,205984508,373,373,373,373,0
|
|
20230810,185800,205984508,373,373,373,373,0
|
|
20230810,185700,205984508,373,373,373,373,0
|
|
20230810,185600,205984508,373,373,373,373,0
|
|
20230810,185500,205984508,373,373,373,373,0
|
|
20230810,185400,205984508,373,373,373,373,0
|
|
20230810,185300,205984508,373,373,373,373,0
|
|
20230810,185200,205984508,373,373,373,373,0
|
|
20230810,185100,205984508,373,373,373,373,0
|
|
20230810,185000,205984508,373,373,373,373,0
|
|
20230810,184900,205984508,373,373,373,373,0
|
|
20230810,184800,205984508,373,373,373,373,0
|
|
20230810,184700,205984508,373,373,373,373,0
|
|
20230810,184600,205984508,373,373,373,373,0
|
|
20230810,184500,205984508,373,373,373,373,0
|
|
20230810,184400,205984508,373,373,373,373,0
|
|
20230810,184300,205984508,373,373,373,373,0
|
|
20230810,184200,205984508,373,373,373,373,0
|
|
20230810,184100,205984508,373,373,373,373,9500
|
|
20230810,184000,205984508,373,373,373,373,0
|
|
20230810,183900,205984508,373,373,373,373,0
|
|
20230810,183800,205984508,373,373,373,373,0
|
|
20230810,183700,205984508,373,373,373,373,0
|
|
20230810,183600,205984508,373,373,373,373,0
|
|
20230810,183500,205984508,373,373,373,373,0
|
|
20230810,183400,205984508,373,373,373,373,0
|
|
20230810,183300,205984508,373,373,373,373,0
|
|
20230810,183200,205984508,373,373,373,373,0
|
|
20230810,183100,205984508,373,373,373,373,0
|
|
20230810,183000,205984508,373,373,373,373,0
|
|
20230810,182900,205984508,373,373,373,373,0
|
|
20230810,182800,205984508,373,373,373,373,0
|
|
20230810,182700,205984508,373,373,373,373,0
|
|
20230810,182600,205984508,373,373,373,373,0
|
|
20230810,182500,205984508,373,373,373,373,0
|
|
20230810,182400,205984508,373,373,373,373,0
|
|
20230810,182300,205984508,373,373,373,373,0
|
|
20230810,182200,205984508,373,373,373,373,0
|
|
20230810,182100,205984508,373,373,373,373,0
|
|
20230810,182000,205984508,373,373,373,373,0
|
|
20230810,181900,205984508,373,373,373,373,0
|
|
20230810,181800,205984508,373,373,373,373,0
|
|
20230810,181700,205984508,373,373,373,373,0
|
|
20230810,181600,205984508,373,373,373,373,0
|
|
20230810,181500,205984508,373,373,373,373,0
|
|
20230810,181400,205984508,373,373,373,373,0
|
|
20230810,181300,205984508,373,373,373,373,0
|
|
20230810,181200,205984508,373,373,373,373,0
|
|
20230810,181100,205984508,373,373,373,373,9500
|
|
20230810,181000,205984508,373,373,373,373,0
|
|
20230810,180900,205984508,373,373,373,373,0
|
|
20230810,180800,205984508,373,373,373,373,0
|
|
20230810,180700,205984508,373,373,373,373,0
|
|
20230810,180600,205984508,373,373,373,373,0
|
|
20230810,180500,205984508,373,373,373,373,0
|
|
20230810,180400,205984508,373,373,373,373,0
|
|
20230810,180300,205984508,373,373,373,373,0
|
|
20230810,180200,205984508,373,373,373,373,0
|
|
20230810,180100,205984508,373,373,373,373,0
|
|
20230810,180000,205984508,373,373,373,373,0
|
|
20230810,175900,205984508,373,373,373,373,0
|
|
20230810,175800,205984508,373,373,373,373,0
|
|
20230810,175700,205984508,373,373,373,373,0
|
|
20230810,175600,205984508,373,373,373,373,0
|
|
20230810,175500,205984508,373,373,373,373,0
|
|
20230810,175400,205984508,373,373,373,373,0
|
|
20230810,175300,205984508,373,373,373,373,0
|
|
20230810,175200,205984508,373,373,373,373,0
|
|
20230810,175100,205984508,373,373,373,373,0
|
|
20230810,175000,205984508,373,373,373,373,0
|
|
20230810,174900,205984508,373,373,373,373,0
|
|
20230810,174800,205984508,373,373,373,373,0
|
|
20230810,174700,205984508,373,373,373,373,0
|
|
20230810,174600,205984508,373,373,373,373,0
|
|
20230810,174500,205984508,373,373,373,373,0
|
|
20230810,174400,205984508,373,373,373,373,0
|
|
20230810,174300,205984508,373,373,373,373,0
|
|
20230810,174200,205984508,373,373,373,373,0
|
|
20230810,174100,205984508,373,373,373,373,9500
|
|
20230810,174000,205984508,373,373,373,373,0
|
|
20230810,173900,205984508,373,373,373,373,0
|
|
20230810,173800,205984508,373,373,373,373,0
|
|
20230810,173700,205984508,373,373,373,373,0
|
|
20230810,173600,205984508,373,373,373,373,0
|
|
20230810,173500,205984508,373,373,373,373,0
|
|
20230810,173400,205984508,373,373,373,373,0
|
|
20230810,173300,205984508,373,373,373,373,0
|
|
20230810,173200,205984508,373,373,373,373,0
|
|
20230810,173100,205984508,373,373,373,373,0
|
|
20230810,173000,205984508,373,373,373,373,0
|
|
20230810,172900,205984508,373,373,373,373,0
|
|
20230810,172800,205984508,373,373,373,373,0
|
|
20230810,172700,205984508,373,373,373,373,0
|
|
20230810,172600,205984508,373,373,373,373,0
|
|
20230810,172500,205984508,373,373,373,373,0
|
|
20230810,172400,205984508,373,373,373,373,0
|
|
20230810,172300,205984508,373,373,373,373,0
|
|
20230810,172200,205984508,373,373,373,373,0
|
|
20230810,172100,205984508,373,373,373,373,0
|
|
20230810,172000,205984508,373,373,373,373,0
|
|
20230810,171900,205984508,373,373,373,373,0
|
|
20230810,171800,205984508,373,373,373,373,0
|
|
20230810,171700,205984508,373,373,373,373,0
|
|
20230810,171600,205984508,373,373,373,373,0
|
|
20230810,171500,205984508,373,373,373,373,0
|
|
20230810,171400,205984508,373,373,373,373,0
|
|
20230810,171300,205984508,373,373,373,373,0
|
|
20230810,171200,205984508,373,373,373,373,0
|
|
20230810,171100,205984508,373,373,373,373,9500
|
|
20230810,171000,205984508,373,373,373,373,0
|
|
20230810,170900,205984508,373,373,373,373,0
|
|
20230810,170800,205984508,373,373,373,373,0
|
|
20230810,170700,205984508,373,373,373,373,0
|
|
20230810,170600,205984508,373,373,373,373,0
|
|
20230810,170500,205984508,373,373,373,373,0
|
|
20230810,170400,205984508,373,373,373,373,0
|
|
20230810,170300,205984508,373,373,373,373,0
|
|
20230810,170200,205984508,373,373,373,373,0
|
|
20230810,170100,205984508,373,373,373,373,0
|
|
20230810,170000,205984508,373,373,373,373,0
|
|
20230810,165900,205984508,373,373,373,373,0
|
|
20230810,165800,205984508,373,373,373,373,0
|
|
20230810,165700,205984508,373,373,373,373,0
|
|
20230810,165600,205984508,373,373,373,373,0
|
|
20230810,165500,205984508,373,373,373,373,0
|
|
20230810,165400,205984508,373,373,373,373,0
|
|
20230810,165300,205984508,373,373,373,373,0
|
|
20230810,165200,205984508,373,373,373,373,0
|
|
20230810,165100,205984508,373,373,373,373,0
|
|
20230810,165000,205984508,373,373,373,373,0
|
|
20230810,164900,205984508,373,373,373,373,0
|
|
20230810,164800,205984508,373,373,373,373,0
|
|
20230810,164700,205984508,373,373,373,373,0
|
|
20230810,164600,205984508,373,373,373,373,0
|
|
20230810,164500,205984508,373,373,373,373,0
|
|
20230810,164400,205984508,373,373,373,373,0
|
|
20230810,164300,205984508,373,373,373,373,0
|
|
20230810,164200,205984508,373,373,373,373,0
|
|
20230810,164100,205984508,373,373,373,373,9500
|
|
20230810,164000,205984508,373,373,373,373,0
|
|
20230810,163900,205984508,373,373,373,373,0
|
|
20230810,163800,205984508,373,373,373,373,0
|
|
20230810,163700,205984508,373,373,373,373,0
|
|
20230810,163600,205984508,373,373,373,373,0
|
|
20230810,163500,205984508,373,373,373,373,0
|
|
20230810,163400,205984508,373,373,373,373,0
|
|
20230810,163300,205984508,373,373,373,373,0
|
|
20230810,163200,205984508,373,373,373,373,0
|
|
20230810,163100,205984508,373,373,373,373,0
|
|
20230810,163000,205984508,373,373,373,373,0
|
|
20230810,162900,205984508,373,373,373,373,0
|
|
20230810,162800,205984508,373,373,373,373,0
|
|
20230810,162700,205984508,373,373,373,373,0
|
|
20230810,162600,205984508,373,373,373,373,0
|
|
20230810,162500,205984508,373,373,373,373,0
|
|
20230810,162400,205984508,373,373,373,373,0
|
|
20230810,162300,205984508,373,373,373,373,0
|
|
20230810,162200,205984508,373,373,373,373,0
|
|
20230810,162100,205984508,373,373,373,373,0
|
|
20230810,162000,205984508,373,373,373,373,0
|
|
20230810,161900,205984508,373,373,373,373,0
|
|
20230810,161800,205984508,373,373,373,373,0
|
|
20230810,161700,205984508,373,373,373,373,0
|
|
20230810,161600,205984508,373,373,373,373,0
|
|
20230810,161500,205984508,373,373,373,373,0
|
|
20230810,161400,205984508,373,373,373,373,0
|
|
20230810,161300,205984508,373,373,373,373,0
|
|
20230810,161200,205984508,373,373,373,373,0
|
|
20230810,161100,205984508,373,373,373,373,9500
|
|
20230810,161000,205984508,373,373,373,373,0
|
|
20230810,160900,205984508,373,373,373,373,0
|
|
20230810,160800,205984508,373,373,373,373,0
|
|
20230810,160700,205984508,373,373,373,373,0
|
|
20230810,160600,205984508,373,373,373,373,0
|
|
20230810,160500,205984508,373,373,373,373,0
|
|
20230810,160400,205984508,373,373,373,373,0
|
|
20230810,160300,205984508,373,373,373,373,0
|
|
20230810,160200,205984508,373,373,373,373,0
|
|
20230810,160100,205984508,373,373,373,373,0
|
|
20230810,160000,205984508,373,373,373,373,0
|
|
20230810,155900,205984508,373,373,373,373,0
|
|
20230810,155800,205984508,373,373,373,373,0
|
|
20230810,155700,205984508,373,373,373,373,0
|
|
20230810,155600,205984508,373,373,373,373,0
|
|
20230810,155500,205984508,373,373,373,373,0
|
|
20230810,155400,205984508,373,373,373,373,0
|
|
20230810,155300,205984508,373,373,373,373,0
|
|
20230810,155200,205984508,373,373,373,373,0
|
|
20230810,155100,205984508,373,373,373,373,0
|
|
20230810,155000,205984508,373,373,373,373,0
|
|
20230810,154900,205984508,373,373,373,373,0
|
|
20230810,154800,205984508,373,373,373,373,0
|
|
20230810,154700,205984508,373,373,373,373,0
|
|
20230810,154600,205984508,373,373,373,373,0
|
|
20230810,154500,205984508,373,373,373,373,0
|
|
20230810,154400,205984508,373,373,373,373,0
|
|
20230810,154300,205984508,373,373,373,373,0
|
|
20230810,154200,205984508,373,373,373,373,0
|
|
20230810,154100,205984508,373,373,373,373,9500
|
|
20230810,154000,205984508,373,373,373,373,0
|
|
20230810,153900,205984508,373,373,373,373,0
|
|
20230810,153800,205984508,373,373,373,373,0
|
|
20230810,153700,205984508,373,373,373,373,0
|
|
20230810,153600,205984508,373,373,373,373,0
|
|
20230810,153500,205984508,373,373,373,373,0
|
|
20230810,153400,205984508,373,373,373,373,0
|
|
20230810,153300,205984508,373,373,373,373,0
|
|
20230810,153200,205984508,373,373,373,373,0
|
|
20230810,153100,205984508,373,373,373,373,0
|
|
20230810,153000,205984508,373,373,373,373,9500
|
|
20230810,152900,202441008,373,373,373,373,0
|
|
20230810,152800,202441008,373,373,373,373,0
|
|
20230810,152700,202441008,373,373,373,373,0
|
|
20230810,152600,202441008,373,373,373,373,0
|
|
20230810,152500,202441008,373,373,373,373,0
|
|
20230810,152400,202441008,373,373,373,373,0
|
|
20230810,152300,202441008,373,373,373,373,0
|
|
20230810,152200,202441008,373,373,373,373,0
|
|
20230810,152100,202441008,373,373,373,373,0
|
|
20230810,152000,202441008,373,373,373,373,0
|
|
20230810,151900,202441008,373,372,373,372,6039
|
|
20230810,151800,200193516,372,372,372,372,22
|
|
20230810,151700,200185332,372,372,372,372,1
|
|
20230810,151600,200184960,371,371,371,371,91
|
|
20230810,151500,200151199,371,371,371,371,91
|
|
20230810,151400,200117438,371,370,371,370,3114
|
|
20230810,151300,198965144,371,371,371,371,1091
|
|
20230810,151200,198560383,371,371,371,371,134
|
|
20230810,151100,198510669,372,372,372,372,0
|
|
20230810,151000,198510669,372,372,372,372,0
|
|
20230810,150900,198510669,372,372,372,372,100
|
|
20230810,150800,198473469,371,371,371,371,12800
|
|
20230810,150700,193724669,372,372,372,372,1
|
|
20230810,150600,193724297,372,372,372,372,9
|
|
20230810,150500,193720949,372,373,373,372,1875
|
|
20230810,150400,193023028,372,372,372,372,2000
|
|
20230810,150300,192279028,372,372,372,372,3969
|
|
20230810,150200,190802560,372,372,372,372,1
|
|
20230810,150100,190802188,372,372,372,372,0
|
|
20230810,150000,190802188,372,372,372,372,0
|
|
20230810,145900,190802188,372,372,372,372,0
|
|
20230810,145800,190802188,372,372,372,372,0
|
|
20230810,145700,190802188,372,372,372,372,0
|
|
20230810,145600,190802188,372,372,372,372,0
|
|
20230810,145500,190802188,372,372,372,372,13999
|
|
20230810,145400,185594560,372,373,373,372,1002
|
|
20230810,145300,185221815,373,373,373,373,0
|
|
20230810,145200,185221815,373,373,373,373,3837
|
|
20230810,145100,183790614,373,373,373,373,16246
|
|
20230810,145000,177730856,373,373,373,373,5
|
|
20230810,144900,177728991,373,373,373,373,1
|
|
20230810,144800,177728618,373,373,373,373,65
|
|
20230810,144700,177704373,373,373,373,373,3
|
|
20230810,144600,177703254,372,372,372,372,137
|
|
20230810,144500,177652290,372,372,372,372,0
|
|
20230810,144400,177652290,372,372,372,372,1344
|
|
20230810,144300,177152322,372,372,372,372,0
|
|
20230810,144200,177152322,372,372,372,372,81
|
|
20230810,144100,177122190,372,372,372,372,0
|
|
20230810,144000,177122190,372,372,372,372,0
|
|
20230810,143900,177122190,372,372,372,372,0
|
|
20230810,143800,177122190,372,372,372,372,0
|
|
20230810,143700,177122190,372,372,372,372,530
|
|
20230810,143600,176925030,372,372,372,372,0
|
|
20230810,143500,176925030,372,372,372,372,1
|
|
20230810,143400,176924658,370,370,370,370,0
|
|
20230810,143300,176924658,370,370,370,370,5967
|
|
20230810,143200,174716868,370,370,370,370,1049
|
|
20230810,143100,174328738,370,370,370,370,1171
|
|
20230810,143000,173895468,369,370,370,369,340
|
|
20230810,142900,173769918,370,371,371,370,1739
|
|
20230810,142800,173126325,372,372,372,372,0
|
|
20230810,142700,173126325,372,372,372,372,0
|
|
20230810,142600,173126325,372,372,372,372,0
|
|
20230810,142500,173126325,372,372,372,372,0
|
|
20230810,142400,173126325,372,372,372,372,0
|
|
20230810,142300,173126325,372,372,372,372,2710
|
|
20230810,142200,172118205,372,372,372,372,7
|
|
20230810,142100,172115601,372,372,372,372,0
|
|
20230810,142000,172115601,372,372,372,372,200
|
|
20230810,141900,172041201,370,370,370,370,0
|
|
20230810,141800,172041201,370,370,370,370,1
|
|
20230810,141700,172040831,373,373,373,373,0
|
|
20230810,141600,172040831,373,373,373,373,0
|
|
20230810,141500,172040831,373,373,373,373,0
|
|
20230810,141400,172040831,373,373,373,373,0
|
|
20230810,141300,172040831,373,373,373,373,0
|
|
20230810,141200,172040831,373,373,373,373,61
|
|
20230810,141100,172018078,370,370,370,370,0
|
|
20230810,141000,172018078,370,370,370,370,10
|
|
20230810,140900,172014378,370,370,370,370,0
|
|
20230810,140800,172014378,370,370,370,370,0
|
|
20230810,140700,172014378,370,370,370,370,0
|
|
20230810,140600,172014378,370,370,370,370,0
|
|
20230810,140500,172014378,370,370,370,370,0
|
|
20230810,140400,172014378,370,370,370,370,0
|
|
20230810,140300,172014378,370,370,370,370,0
|
|
20230810,140200,172014378,370,371,371,370,15
|
|
20230810,140100,172008827,370,370,370,370,0
|
|
20230810,140000,172008827,370,370,370,370,2
|
|
20230810,135900,172008087,370,371,371,370,1400
|
|
20230810,135800,171489087,371,371,371,371,29
|
|
20230810,135700,171478328,373,373,373,373,0
|
|
20230810,135600,171478328,373,373,373,373,0
|
|
20230810,135500,171478328,373,373,373,373,11
|
|
20230810,135400,171474225,373,371,373,371,576
|
|
20230810,135300,171260527,371,371,371,371,0
|
|
20230810,135200,171260527,371,371,371,371,50
|
|
20230810,135100,171241977,371,371,371,371,0
|
|
20230810,135000,171241977,371,371,371,371,0
|
|
20230810,134900,171241977,371,371,371,371,22
|
|
20230810,134800,171233815,371,371,371,371,0
|
|
20230810,134700,171233815,371,371,371,371,8
|
|
20230810,134600,171230847,370,370,370,370,1
|
|
20230810,134500,171230477,373,373,373,373,0
|
|
20230810,134400,171230477,373,373,373,373,0
|
|
20230810,134300,171230477,373,373,373,373,0
|
|
20230810,134200,171230477,373,373,373,373,0
|
|
20230810,134100,171230477,373,373,373,373,1
|
|
20230810,134000,171230104,370,370,370,370,53
|
|
20230810,133900,171210494,370,370,370,369,1815
|
|
20230810,133800,170540636,370,370,370,370,426
|
|
20230810,133700,170383016,370,370,370,370,107
|
|
20230810,133600,170343426,370,370,370,370,105
|
|
20230810,133500,170304576,369,370,370,369,31567
|
|
20230810,133400,158656255,370,371,371,369,2304
|
|
20230810,133300,157804765,371,371,371,371,0
|
|
20230810,133200,157804765,371,371,371,371,0
|
|
20230810,133100,157804765,371,371,371,371,161
|
|
20230810,133000,157745034,371,372,372,371,116
|
|
20230810,132900,157701997,373,373,373,373,0
|
|
20230810,132800,157701997,373,373,373,373,0
|
|
20230810,132700,157701997,373,373,373,373,0
|
|
20230810,132600,157701997,373,373,373,373,1
|
|
20230810,132500,157701624,371,371,371,371,9
|
|
20230810,132400,157698285,373,373,373,373,1
|
|
20230810,132300,157697912,373,373,373,373,40
|
|
20230810,132200,157682992,373,373,373,373,300
|
|
20230810,132100,157571092,373,373,373,373,20
|
|
20230810,132000,157563632,373,373,373,373,100
|
|
20230810,131900,157526332,370,370,370,370,0
|
|
20230810,131800,157526332,370,370,370,370,0
|
|
20230810,131700,157526332,370,370,370,370,0
|
|
20230810,131600,157526332,370,370,370,370,0
|
|
20230810,131500,157526332,370,370,370,370,0
|
|
20230810,131400,157526332,370,370,370,370,0
|
|
20230810,131300,157526332,370,370,370,370,0
|
|
20230810,131200,157526332,370,370,370,370,0
|
|
20230810,131100,157526332,370,370,370,370,0
|
|
20230810,131000,157526332,370,370,370,370,0
|
|
20230810,130900,157526332,370,370,370,370,0
|
|
20230810,130800,157526332,370,373,373,370,865
|
|
20230810,130700,157205949,373,373,373,373,60
|
|
20230810,130600,157183569,373,373,373,373,65
|
|
20230810,130500,157159324,374,374,374,374,1921
|
|
20230810,130400,156440870,374,374,374,374,0
|
|
20230810,130300,156440870,374,374,374,374,3
|
|
20230810,130200,156439748,374,374,374,374,0
|
|
20230810,130100,156439748,374,374,374,374,5
|
|
20230810,130000,156437878,373,373,373,373,0
|
|
20230810,125900,156437878,373,373,373,373,0
|
|
20230810,125800,156437878,373,373,373,373,0
|
|
20230810,125700,156437878,373,373,373,373,1
|
|
20230810,125600,156437505,373,373,373,373,0
|
|
20230810,125500,156437505,373,373,373,373,0
|
|
20230810,125400,156437505,373,372,373,372,18
|
|
20230810,125300,156430793,372,374,374,372,4
|
|
20230810,125200,156429303,373,374,374,373,10
|
|
20230810,125100,156425572,374,374,374,374,25
|
|
20230810,125000,156416222,373,373,373,373,0
|
|
20230810,124900,156416222,373,374,374,373,313
|
|
20230810,124800,156299173,374,374,374,374,1
|
|
20230810,124700,156298799,371,371,371,371,0
|
|
20230810,124600,156298799,371,371,371,371,0
|
|
20230810,124500,156298799,371,372,372,371,120
|
|
20230810,124400,156254261,371,371,371,371,500
|
|
20230810,124300,156068761,371,371,371,371,0
|
|
20230810,124200,156068761,371,371,371,371,128
|
|
20230810,124100,156021273,374,374,374,374,0
|
|
20230810,124000,156021273,374,374,374,374,0
|
|
20230810,123900,156021273,374,374,374,374,0
|
|
20230810,123800,156021273,374,374,374,374,0
|
|
20230810,123700,156021273,374,374,374,374,1
|
|
20230810,123600,156020899,374,371,374,371,3
|
|
20230810,123500,156019783,371,371,371,371,150
|
|
20230810,123400,155964133,374,374,374,374,0
|
|
20230810,123300,155964133,374,374,374,374,8339
|
|
20230810,123200,152845347,374,374,374,374,3000
|
|
20230810,123100,151723347,374,372,374,372,15001
|
|
20230810,123000,146142973,372,372,372,372,0
|
|
20230810,122900,146142973,372,372,372,372,0
|
|
20230810,122800,146142973,372,372,372,372,798
|
|
20230810,122700,145846117,372,372,372,372,1235
|
|
20230810,122600,145386697,373,373,373,373,526
|
|
20230810,122500,145190499,374,374,374,374,0
|
|
20230810,122400,145190499,374,374,374,374,0
|
|
20230810,122300,145190499,374,374,374,374,1
|
|
20230810,122200,145190125,373,373,373,373,1
|
|
20230810,122100,145189752,374,374,374,374,0
|
|
20230810,122000,145189752,374,374,374,374,1
|
|
20230810,121900,145189378,374,374,374,374,5
|
|
20230810,121800,145187508,373,373,373,373,0
|
|
20230810,121700,145187508,373,373,373,373,0
|
|
20230810,121600,145187508,373,373,373,373,0
|
|
20230810,121500,145187508,373,374,374,373,256
|
|
20230810,121400,145092014,374,374,374,374,0
|
|
20230810,121300,145092014,374,373,374,373,503
|
|
20230810,121200,144904391,374,374,374,374,28
|
|
20230810,121100,144893919,374,374,374,374,39
|
|
20230810,121000,144879333,374,374,374,374,51
|
|
20230810,120900,144860259,373,373,373,373,25000
|
|
20230810,120800,135535259,373,373,373,373,238
|
|
20230810,120700,135446485,373,373,373,373,0
|
|
20230810,120600,135446485,373,373,373,373,11651
|
|
20230810,120500,131100662,375,375,375,375,0
|
|
20230810,120400,131100662,375,375,375,375,0
|
|
20230810,120300,131100662,375,375,375,375,0
|
|
20230810,120200,131100662,375,375,375,375,0
|
|
20230810,120100,131100662,375,375,375,375,0
|
|
20230810,120000,131100662,375,375,375,375,20
|
|
20230810,115900,131093162,375,375,375,375,0
|
|
20230810,115800,131093162,375,375,375,375,0
|
|
20230810,115700,131093162,375,373,375,373,1367
|
|
20230810,115600,130582671,373,373,373,373,100
|
|
20230810,115500,130545371,375,375,375,375,1
|
|
20230810,115400,130544996,373,373,373,373,6500
|
|
20230810,115300,128120496,373,373,373,373,0
|
|
20230810,115200,128120496,373,373,373,373,100
|
|
20230810,115100,128083196,375,375,375,375,1190
|
|
20230810,115000,127636946,375,375,375,375,11
|
|
20230810,114900,127632821,375,375,375,375,109
|
|
20230810,114800,127591946,375,375,375,375,0
|
|
20230810,114700,127591946,375,375,375,375,0
|
|
20230810,114600,127591946,375,375,375,375,1
|
|
20230810,114500,127591571,373,373,373,373,0
|
|
20230810,114400,127591571,373,373,373,373,1
|
|
20230810,114300,127591198,375,375,375,375,0
|
|
20230810,114200,127591198,375,375,375,375,0
|
|
20230810,114100,127591198,375,375,375,375,0
|
|
20230810,114000,127591198,375,375,375,375,1
|
|
20230810,113900,127590823,374,374,374,374,2940
|
|
20230810,113800,126491263,375,375,375,375,0
|
|
20230810,113700,126491263,375,375,375,375,0
|
|
20230810,113600,126491263,375,375,375,375,0
|
|
20230810,113500,126491263,375,375,375,375,0
|
|
20230810,113400,126491263,375,375,375,375,0
|
|
20230810,113300,126491263,375,374,375,374,16
|
|
20230810,113200,126485264,374,374,374,374,1005
|
|
20230810,113100,126109394,374,374,374,374,1416
|
|
20230810,113000,125579810,374,374,374,374,0
|
|
20230810,112900,125579810,374,374,374,374,0
|
|
20230810,112800,125579810,374,374,374,374,0
|
|
20230810,112700,125579810,374,374,374,374,0
|
|
20230810,112600,125579810,374,374,374,374,0
|
|
20230810,112500,125579810,374,374,374,374,0
|
|
20230810,112400,125579810,374,374,374,374,0
|
|
20230810,112300,125579810,374,374,374,374,71
|
|
20230810,112200,125553256,374,374,374,374,100
|
|
20230810,112100,125515856,374,374,374,374,829
|
|
20230810,112000,125205810,375,375,375,375,0
|
|
20230810,111900,125205810,375,375,375,375,24
|
|
20230810,111800,125196810,375,375,375,375,5706
|
|
20230810,111700,123057060,375,375,375,375,174
|
|
20230810,111600,122991810,375,375,375,375,1
|
|
20230810,111500,122991435,375,375,375,375,3
|
|
20230810,111400,122990310,374,375,375,374,3124
|
|
20230810,111300,121818811,375,375,375,375,0
|
|
20230810,111200,121818811,375,375,375,375,101
|
|
20230810,111100,121780936,374,373,374,373,355
|
|
20230810,111000,121648226,373,373,374,373,535
|
|
20230810,110900,121448670,374,374,374,374,1
|
|
20230810,110800,121448296,373,373,373,373,13
|
|
20230810,110700,121443447,373,374,374,373,2476
|
|
20230810,110600,120517425,375,375,375,375,0
|
|
20230810,110500,120517425,375,375,375,375,0
|
|
20230810,110400,120517425,375,375,375,374,1023
|
|
20230810,110300,120134802,376,374,376,374,95
|
|
20230810,110200,120099237,374,374,374,374,712
|
|
20230810,110100,119832949,376,375,376,375,2230
|
|
20230810,110000,118996469,375,375,375,375,1102
|
|
20230810,105900,118583219,375,375,375,375,1333
|
|
20230810,105800,118083344,375,374,375,374,4394
|
|
20230810,105700,116439886,374,374,374,374,53
|
|
20230810,105600,116420064,374,374,374,374,100
|
|
20230810,105500,116382664,374,374,374,374,0
|
|
20230810,105400,116382664,374,374,374,374,3
|
|
20230810,105300,116381542,374,374,374,374,2
|
|
20230810,105200,116380794,374,372,374,372,236
|
|
20230810,105100,116292598,372,372,372,372,10
|
|
20230810,105000,116288878,372,371,372,371,442
|
|
20230810,104900,116124600,371,371,371,371,20
|
|
20230810,104800,116117180,371,372,372,371,11
|
|
20230810,104700,116113098,370,370,370,370,10
|
|
20230810,104600,116109398,372,372,372,372,0
|
|
20230810,104500,116109398,372,372,372,372,0
|
|
20230810,104400,116109398,372,372,372,372,0
|
|
20230810,104300,116109398,372,372,372,372,0
|
|
20230810,104200,116109398,372,372,372,372,489
|
|
20230810,104100,115927490,372,372,372,372,1
|
|
20230810,104000,115927118,369,369,369,369,0
|
|
20230810,103900,115927118,369,370,370,369,4588
|
|
20230810,103800,114229577,370,370,370,370,0
|
|
20230810,103700,114229577,370,370,370,370,0
|
|
20230810,103600,114229577,370,370,370,370,12636
|
|
20230810,103500,109554257,370,370,370,370,0
|
|
20230810,103400,109554257,370,370,370,370,0
|
|
20230810,103300,109554257,370,370,370,370,4010
|
|
20230810,103200,108070557,371,371,371,371,113
|
|
20230810,103100,108028634,371,371,371,371,641
|
|
20230810,103000,107790823,372,372,372,372,6
|
|
20230810,102900,107788591,372,372,372,372,0
|
|
20230810,102800,107788591,372,372,372,372,200
|
|
20230810,102700,107714191,372,372,372,371,1219
|
|
20230810,102600,107260958,372,373,373,372,20400
|
|
20230810,102500,99672058,374,373,376,373,21042
|
|
20230810,102400,91803090,372,370,372,370,32334
|
|
20230810,102300,79797564,370,370,370,370,1800
|
|
20230810,102200,79131564,370,370,370,370,39
|
|
20230810,102100,79117134,370,369,370,369,357
|
|
20230810,102000,78985301,369,369,369,369,0
|
|
20230810,101900,78985301,369,369,369,369,0
|
|
20230810,101800,78985301,369,369,369,369,43
|
|
20230810,101700,78969434,369,369,369,369,8
|
|
20230810,101600,78966482,367,367,367,367,0
|
|
20230810,101500,78966482,367,367,367,367,0
|
|
20230810,101400,78966482,367,367,367,367,0
|
|
20230810,101300,78966482,367,367,367,367,0
|
|
20230810,101200,78966482,367,367,367,367,0
|
|
20230810,101100,78966482,367,367,367,367,0
|
|
20230810,101000,78966482,367,368,368,367,2106
|
|
20230810,100900,78193566,369,369,369,369,54
|
|
20230810,100800,78173640,368,368,368,368,0
|
|
20230810,100700,78173640,368,368,369,368,1830
|
|
20230810,100600,77500199,367,368,368,367,2
|
|
20230810,100500,77499464,366,366,366,366,0
|
|
20230810,100400,77499464,366,366,366,366,1927
|
|
20230810,100300,76794182,366,366,366,366,2451
|
|
20230810,100200,75897116,366,366,366,366,0
|
|
20230810,100100,75897116,366,366,366,366,1
|
|
20230810,100000,75896750,367,367,367,367,73
|
|
20230810,095900,75869959,367,367,367,367,119
|
|
20230810,095800,75826286,367,367,367,367,423
|
|
20230810,095700,75671045,366,366,366,366,0
|
|
20230810,095600,75671045,366,366,367,366,4797
|
|
20230810,095500,73914960,366,366,366,366,5449
|
|
20230810,095400,71920626,366,366,366,366,2206
|
|
20230810,095300,71113230,366,367,367,366,2054
|
|
20230810,095200,70361413,366,366,366,366,13
|
|
20230810,095100,70356655,367,367,367,367,518
|
|
20230810,095000,70166549,368,368,368,368,263
|
|
20230810,094900,70069765,369,369,369,369,2
|
|
20230810,094800,70069027,369,368,369,365,14906
|
|
20230810,094700,64625496,369,369,369,369,513
|
|
20230810,094600,64436199,369,369,369,369,0
|
|
20230810,094500,64436199,369,369,369,369,3000
|
|
20230810,094400,63329199,369,368,369,368,1430
|
|
20230810,094300,62802949,368,368,368,368,0
|
|
20230810,094200,62802949,368,368,368,368,31
|
|
20230810,094100,62791541,368,368,368,368,51
|
|
20230810,094000,62772773,370,370,370,370,1
|
|
20230810,093900,62772403,366,369,369,366,14000
|
|
20230810,093800,57645726,372,368,372,365,12193
|
|
20230810,093700,53179287,366,368,368,366,5100
|
|
20230810,093600,51312373,366,366,366,366,565
|
|
20230810,093500,51105583,368,367,368,365,5133
|
|
20230810,093400,49217407,367,366,367,365,5940
|
|
20230810,093300,47043981,368,368,368,368,1
|
|
20230810,093200,47043613,367,367,367,367,1
|
|
20230810,093100,47043246,366,366,366,366,435
|
|
20230810,093000,46884036,366,366,366,366,1000
|
|
20230810,092900,46518036,366,366,366,366,3000
|
|
20230810,092800,45420036,366,366,366,366,0
|
|
20230810,092700,45420036,366,366,366,366,5
|
|
20230810,092600,45418206,367,367,368,366,1215
|
|
20230810,092500,44972936,367,367,367,367,12
|
|
20230810,092400,44968532,368,368,368,368,1
|
|
20230810,092300,44968164,368,368,368,365,20003
|
|
20230810,092200,37657774,365,365,365,365,0
|
|
20230810,092100,37657774,365,368,368,365,30000
|
|
20230810,092000,26691100,368,368,368,368,5522
|
|
20230810,091900,24659004,368,368,368,368,605
|
|
20230810,091800,24436364,368,368,368,368,50
|
|
20230810,091700,24417964,368,368,368,368,50
|
|
20230810,091600,24399564,368,366,368,366,372
|
|
20230810,091500,24263410,366,366,366,366,3629
|
|
20230810,091400,22935196,366,367,367,366,1000
|
|
20230810,091300,22568751,367,367,367,367,575
|
|
20230810,091200,22357726,367,369,369,367,1002
|
|
20230810,091100,21989988,369,369,369,369,100
|
|
20230810,091000,21953088,369,368,369,366,9300
|
|
20230810,090900,18541402,369,369,369,369,7500
|
|
20230810,090800,15773902,369,368,369,368,5475
|
|
20230810,090700,13755174,368,368,368,368,5
|
|
20230810,090600,13753334,368,368,368,368,150
|
|
20230810,090500,13698134,368,365,368,365,745
|
|
20230810,090400,13426206,364,364,369,364,23588
|
|
20230810,090300,4747477,369,365,369,363,1701
|
|
20230810,090200,4127386,365,369,369,365,501
|
|
20230810,090100,3944517,365,365,365,365,4048
|
|
20230810,090000,2466997,367,368,368,367,6702
|