617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,191400,371865766,383,383,383,383,35207
|
|
20230811,191300,371865766,383,383,383,383,0
|
|
20230811,191200,371865766,383,383,383,383,0
|
|
20230811,191100,371865766,383,383,383,383,0
|
|
20230811,191000,371865766,383,383,383,383,0
|
|
20230811,190900,371865766,383,383,383,383,0
|
|
20230811,190800,371865766,383,383,383,383,0
|
|
20230811,190700,371865766,383,383,383,383,0
|
|
20230811,190600,371865766,383,383,383,383,0
|
|
20230811,190500,371865766,383,383,383,383,0
|
|
20230811,190400,371865766,383,383,383,383,0
|
|
20230811,190300,371865766,383,383,383,383,0
|
|
20230811,190200,371865766,383,383,383,383,0
|
|
20230811,190100,371865766,383,383,383,383,0
|
|
20230811,190000,371865766,383,383,383,383,0
|
|
20230811,185900,371865766,383,383,383,383,0
|
|
20230811,185800,371865766,383,383,383,383,0
|
|
20230811,185700,371865766,383,383,383,383,0
|
|
20230811,185600,371865766,383,383,383,383,0
|
|
20230811,185500,371865766,383,383,383,383,0
|
|
20230811,185400,371865766,383,383,383,383,0
|
|
20230811,185300,371865766,383,383,383,383,0
|
|
20230811,185200,371865766,383,383,383,383,0
|
|
20230811,185100,371865766,383,383,383,383,0
|
|
20230811,185000,371865766,383,383,383,383,0
|
|
20230811,184900,371865766,383,383,383,383,0
|
|
20230811,184800,371865766,383,383,383,383,0
|
|
20230811,184700,371865766,383,383,383,383,0
|
|
20230811,184600,371865766,383,383,383,383,0
|
|
20230811,184500,371865766,383,383,383,383,0
|
|
20230811,184400,371865766,383,383,383,383,35207
|
|
20230811,184300,371865766,383,383,383,383,0
|
|
20230811,184200,371865766,383,383,383,383,0
|
|
20230811,184100,371865766,383,383,383,383,0
|
|
20230811,184000,371865766,383,383,383,383,0
|
|
20230811,183900,371865766,383,383,383,383,0
|
|
20230811,183800,371865766,383,383,383,383,0
|
|
20230811,183700,371865766,383,383,383,383,0
|
|
20230811,183600,371865766,383,383,383,383,0
|
|
20230811,183500,371865766,383,383,383,383,0
|
|
20230811,183400,371865766,383,383,383,383,0
|
|
20230811,183300,371865766,383,383,383,383,0
|
|
20230811,183200,371865766,383,383,383,383,0
|
|
20230811,183100,371865766,383,383,383,383,0
|
|
20230811,183000,371865766,383,383,383,383,0
|
|
20230811,182900,371865766,383,383,383,383,0
|
|
20230811,182800,371865766,383,383,383,383,0
|
|
20230811,182700,371865766,383,383,383,383,0
|
|
20230811,182600,371865766,383,383,383,383,0
|
|
20230811,182500,371865766,383,383,383,383,0
|
|
20230811,182400,371865766,383,383,383,383,0
|
|
20230811,182300,371865766,383,383,383,383,0
|
|
20230811,182200,371865766,383,383,383,383,0
|
|
20230811,182100,371865766,383,383,383,383,0
|
|
20230811,182000,371865766,383,383,383,383,0
|
|
20230811,181900,371865766,383,383,383,383,0
|
|
20230811,181800,371865766,383,383,383,383,0
|
|
20230811,181700,371865766,383,383,383,383,0
|
|
20230811,181600,371865766,383,383,383,383,0
|
|
20230811,181500,371865766,383,383,383,383,0
|
|
20230811,181400,371865766,383,383,383,383,35207
|
|
20230811,181300,371865766,383,383,383,383,0
|
|
20230811,181200,371865766,383,383,383,383,0
|
|
20230811,181100,371865766,383,383,383,383,0
|
|
20230811,181000,371865766,383,383,383,383,0
|
|
20230811,180900,371865766,383,383,383,383,0
|
|
20230811,180800,371865766,383,383,383,383,0
|
|
20230811,180700,371865766,383,383,383,383,0
|
|
20230811,180600,371865766,383,383,383,383,0
|
|
20230811,180500,371865766,383,383,383,383,0
|
|
20230811,180400,371865766,383,383,383,383,0
|
|
20230811,180300,371865766,383,383,383,383,0
|
|
20230811,180200,371865766,383,383,383,383,0
|
|
20230811,180100,371865766,383,383,383,383,0
|
|
20230811,180000,371865766,383,383,383,383,0
|
|
20230811,175900,371865766,383,383,383,383,0
|
|
20230811,175800,371865766,383,383,383,383,0
|
|
20230811,175700,371865766,383,383,383,383,0
|
|
20230811,175600,371865766,383,383,383,383,0
|
|
20230811,175500,371865766,383,383,383,383,0
|
|
20230811,175400,371865766,383,383,383,383,0
|
|
20230811,175300,371865766,383,383,383,383,0
|
|
20230811,175200,371865766,383,383,383,383,0
|
|
20230811,175100,371865766,383,383,383,383,0
|
|
20230811,175000,371865766,383,383,383,383,0
|
|
20230811,174900,371865766,383,383,383,383,0
|
|
20230811,174800,371865766,383,383,383,383,0
|
|
20230811,174700,371865766,383,383,383,383,0
|
|
20230811,174600,371865766,383,383,383,383,0
|
|
20230811,174500,371865766,383,383,383,383,0
|
|
20230811,174400,371865766,383,383,383,383,35207
|
|
20230811,174300,371865766,383,383,383,383,0
|
|
20230811,174200,371865766,383,383,383,383,0
|
|
20230811,174100,371865766,383,383,383,383,0
|
|
20230811,174000,371865766,383,383,383,383,0
|
|
20230811,173900,371865766,383,383,383,383,0
|
|
20230811,173800,371865766,383,383,383,383,0
|
|
20230811,173700,371865766,383,383,383,383,0
|
|
20230811,173600,371865766,383,383,383,383,0
|
|
20230811,173500,371865766,383,383,383,383,0
|
|
20230811,173400,371865766,383,383,383,383,0
|
|
20230811,173300,371865766,383,383,383,383,0
|
|
20230811,173200,371865766,383,383,383,383,0
|
|
20230811,173100,371865766,383,383,383,383,0
|
|
20230811,173000,371865766,383,383,383,383,0
|
|
20230811,172900,371865766,383,383,383,383,0
|
|
20230811,172800,371865766,383,383,383,383,0
|
|
20230811,172700,371865766,383,383,383,383,0
|
|
20230811,172600,371865766,383,383,383,383,0
|
|
20230811,172500,371865766,383,383,383,383,0
|
|
20230811,172400,371865766,383,383,383,383,0
|
|
20230811,172300,371865766,383,383,383,383,0
|
|
20230811,172200,371865766,383,383,383,383,0
|
|
20230811,172100,371865766,383,383,383,383,0
|
|
20230811,172000,371865766,383,383,383,383,0
|
|
20230811,171900,371865766,383,383,383,383,0
|
|
20230811,171800,371865766,383,383,383,383,0
|
|
20230811,171700,371865766,383,383,383,383,0
|
|
20230811,171600,371865766,383,383,383,383,0
|
|
20230811,171500,371865766,383,383,383,383,0
|
|
20230811,171400,371865766,383,383,383,383,35207
|
|
20230811,171300,371865766,383,383,383,383,0
|
|
20230811,171200,371865766,383,383,383,383,0
|
|
20230811,171100,371865766,383,383,383,383,0
|
|
20230811,171000,371865766,383,383,383,383,0
|
|
20230811,170900,371865766,383,383,383,383,0
|
|
20230811,170800,371865766,383,383,383,383,0
|
|
20230811,170700,371865766,383,383,383,383,0
|
|
20230811,170600,371865766,383,383,383,383,0
|
|
20230811,170500,371865766,383,383,383,383,0
|
|
20230811,170400,371865766,383,383,383,383,0
|
|
20230811,170300,371865766,383,383,383,383,0
|
|
20230811,170200,371865766,383,383,383,383,0
|
|
20230811,170100,371865766,383,383,383,383,0
|
|
20230811,170000,371865766,383,383,383,383,0
|
|
20230811,165900,371865766,383,383,383,383,0
|
|
20230811,165800,371865766,383,383,383,383,0
|
|
20230811,165700,371865766,383,383,383,383,0
|
|
20230811,165600,371865766,383,383,383,383,0
|
|
20230811,165500,371865766,383,383,383,383,0
|
|
20230811,165400,371865766,383,383,383,383,0
|
|
20230811,165300,371865766,383,383,383,383,0
|
|
20230811,165200,371865766,383,383,383,383,0
|
|
20230811,165100,371865766,383,383,383,383,0
|
|
20230811,165000,371865766,383,383,383,383,0
|
|
20230811,164900,371865766,383,383,383,383,0
|
|
20230811,164800,371865766,383,383,383,383,0
|
|
20230811,164700,371865766,383,383,383,383,0
|
|
20230811,164600,371865766,383,383,383,383,0
|
|
20230811,164500,371865766,383,383,383,383,0
|
|
20230811,164400,371865766,383,383,383,383,35207
|
|
20230811,164300,371865766,383,383,383,383,0
|
|
20230811,164200,371865766,383,383,383,383,0
|
|
20230811,164100,371865766,383,383,383,383,0
|
|
20230811,164000,371865766,383,383,383,383,0
|
|
20230811,163900,371865766,383,383,383,383,0
|
|
20230811,163800,371865766,383,383,383,383,0
|
|
20230811,163700,371865766,383,383,383,383,0
|
|
20230811,163600,371865766,383,383,383,383,0
|
|
20230811,163500,371865766,383,383,383,383,0
|
|
20230811,163400,371865766,383,383,383,383,0
|
|
20230811,163300,371865766,383,383,383,383,0
|
|
20230811,163200,371865766,383,383,383,383,0
|
|
20230811,163100,371865766,383,383,383,383,0
|
|
20230811,163000,371865766,383,383,383,383,0
|
|
20230811,162900,371865766,383,383,383,383,0
|
|
20230811,162800,371865766,383,383,383,383,0
|
|
20230811,162700,371865766,383,383,383,383,0
|
|
20230811,162600,371865766,383,383,383,383,0
|
|
20230811,162500,371865766,383,383,383,383,0
|
|
20230811,162400,371865766,383,383,383,383,0
|
|
20230811,162300,371865766,383,383,383,383,0
|
|
20230811,162200,371865766,383,383,383,383,0
|
|
20230811,162100,371865766,383,383,383,383,0
|
|
20230811,162000,371865766,383,383,383,383,0
|
|
20230811,161900,371865766,383,383,383,383,0
|
|
20230811,161800,371865766,383,383,383,383,0
|
|
20230811,161700,371865766,383,383,383,383,0
|
|
20230811,161600,371865766,383,383,383,383,0
|
|
20230811,161500,371865766,383,383,383,383,0
|
|
20230811,161400,371865766,383,383,383,383,35207
|
|
20230811,161300,371865766,383,383,383,383,0
|
|
20230811,161200,371865766,383,383,383,383,0
|
|
20230811,161100,371865766,383,383,383,383,0
|
|
20230811,161000,371865766,383,383,383,383,0
|
|
20230811,160900,371865766,383,383,383,383,0
|
|
20230811,160800,371865766,383,383,383,383,0
|
|
20230811,160700,371865766,383,383,383,383,0
|
|
20230811,160600,371865766,383,383,383,383,0
|
|
20230811,160500,371865766,383,383,383,383,0
|
|
20230811,160400,371865766,383,383,383,383,0
|
|
20230811,160300,371865766,383,383,383,383,0
|
|
20230811,160200,371865766,383,383,383,383,0
|
|
20230811,160100,371865766,383,383,383,383,0
|
|
20230811,160000,371865766,383,383,383,383,0
|
|
20230811,155900,371865766,383,383,383,383,0
|
|
20230811,155800,371865766,383,383,383,383,0
|
|
20230811,155700,371865766,383,383,383,383,0
|
|
20230811,155600,371865766,383,383,383,383,0
|
|
20230811,155500,371865766,383,383,383,383,0
|
|
20230811,155400,371865766,383,383,383,383,0
|
|
20230811,155300,371865766,383,383,383,383,0
|
|
20230811,155200,371865766,383,383,383,383,0
|
|
20230811,155100,371865766,383,383,383,383,0
|
|
20230811,155000,371865766,383,383,383,383,0
|
|
20230811,154900,371865766,383,383,383,383,0
|
|
20230811,154800,371865766,383,383,383,383,0
|
|
20230811,154700,371865766,383,383,383,383,0
|
|
20230811,154600,371865766,383,383,383,383,0
|
|
20230811,154500,371865766,383,383,383,383,0
|
|
20230811,154400,371865766,383,383,383,383,35207
|
|
20230811,154300,371865766,383,383,383,383,0
|
|
20230811,154200,371865766,383,383,383,383,0
|
|
20230811,154100,371865766,383,383,383,383,0
|
|
20230811,154000,371865766,383,383,383,383,0
|
|
20230811,153900,371865766,383,383,383,383,0
|
|
20230811,153800,371865766,383,383,383,383,0
|
|
20230811,153700,371865766,383,383,383,383,0
|
|
20230811,153600,371865766,383,383,383,383,0
|
|
20230811,153500,371865766,383,383,383,383,0
|
|
20230811,153400,371865766,383,383,383,383,0
|
|
20230811,153300,371865766,383,383,383,383,0
|
|
20230811,153200,371865766,383,383,383,383,0
|
|
20230811,153100,371865766,383,383,383,383,0
|
|
20230811,153000,371865766,383,383,383,383,35207
|
|
20230811,152900,358381485,384,384,384,384,0
|
|
20230811,152800,358381485,384,384,384,384,0
|
|
20230811,152700,358381485,384,384,384,384,0
|
|
20230811,152600,358381485,384,384,384,384,0
|
|
20230811,152500,358381485,384,384,384,384,0
|
|
20230811,152400,358381485,384,384,384,384,0
|
|
20230811,152300,358381485,384,384,384,384,0
|
|
20230811,152200,358381485,384,384,384,384,0
|
|
20230811,152100,358381485,384,384,384,384,0
|
|
20230811,152000,358381485,384,384,384,384,0
|
|
20230811,151900,358381485,384,385,387,384,10423
|
|
20230811,151800,354353094,385,385,385,385,655
|
|
20230811,151700,354100919,385,385,385,385,156
|
|
20230811,151600,354040859,385,384,385,383,857
|
|
20230811,151500,353711763,384,386,386,383,9556
|
|
20230811,151400,350051587,386,386,386,383,6658
|
|
20230811,151300,347496938,386,386,386,386,20010
|
|
20230811,151200,339773078,386,386,386,386,0
|
|
20230811,151100,339773078,386,385,386,385,31
|
|
20230811,151000,339761142,385,385,385,385,1304
|
|
20230811,150900,339259102,385,385,385,385,1425
|
|
20230811,150800,338710477,385,385,385,385,1123
|
|
20230811,150700,338278122,385,385,385,385,7152
|
|
20230811,150600,335524602,384,384,384,384,73
|
|
20230811,150500,335496570,384,384,384,384,0
|
|
20230811,150400,335496570,384,384,384,384,1000
|
|
20230811,150300,335112570,384,384,384,384,2790
|
|
20230811,150200,334041210,383,384,384,383,357
|
|
20230811,150100,333904146,384,384,384,384,181
|
|
20230811,150000,333834642,384,384,384,384,0
|
|
20230811,145900,333834642,384,384,384,384,14
|
|
20230811,145800,333829266,384,385,385,384,2009
|
|
20230811,145700,333057801,385,385,385,385,13
|
|
20230811,145600,333052796,384,384,384,384,0
|
|
20230811,145500,333052796,384,385,385,384,6
|
|
20230811,145400,333050487,386,386,386,386,0
|
|
20230811,145300,333050487,386,386,386,386,0
|
|
20230811,145200,333050487,386,385,386,385,10838
|
|
20230811,145100,328867319,385,385,385,385,17650
|
|
20230811,145000,322072069,384,384,384,384,0
|
|
20230811,144900,322072069,384,384,384,384,100
|
|
20230811,144800,322033669,384,383,384,383,22381
|
|
20230811,144700,313439907,384,384,384,384,0
|
|
20230811,144600,313439907,384,384,384,384,0
|
|
20230811,144500,313439907,384,384,384,384,7
|
|
20230811,144400,313437219,383,383,383,383,0
|
|
20230811,144300,313437219,383,383,383,383,44445
|
|
20230811,144200,296414784,383,383,383,383,0
|
|
20230811,144100,296414784,383,383,383,383,5000
|
|
20230811,144000,294499784,382,382,382,382,1
|
|
20230811,143900,294499402,382,382,382,382,100
|
|
20230811,143800,294461202,382,383,383,382,464
|
|
20230811,143700,294283953,383,383,383,383,2361
|
|
20230811,143600,293379690,383,383,383,383,0
|
|
20230811,143500,293379690,383,383,383,383,0
|
|
20230811,143400,293379690,383,383,383,383,500
|
|
20230811,143300,293188190,383,383,383,383,10450
|
|
20230811,143200,289185840,383,383,383,383,10000
|
|
20230811,143100,285355840,384,383,384,383,159
|
|
20230811,143000,285294923,383,383,383,383,660
|
|
20230811,142900,285042143,383,383,383,383,340
|
|
20230811,142800,284911923,383,383,383,383,2055
|
|
20230811,142700,284124858,382,382,382,382,21548
|
|
20230811,142600,275893522,381,381,381,381,450
|
|
20230811,142500,275722072,381,381,381,381,3000
|
|
20230811,142400,274579072,381,382,382,381,2911
|
|
20230811,142300,273469667,382,382,382,382,2624
|
|
20230811,142200,272467299,381,381,381,381,320
|
|
20230811,142100,272345379,381,381,381,381,350
|
|
20230811,142000,272212029,381,381,381,381,0
|
|
20230811,141900,272212029,381,381,381,381,0
|
|
20230811,141800,272212029,381,381,381,381,564
|
|
20230811,141700,271997145,381,381,381,381,250
|
|
20230811,141600,271901895,381,381,381,381,255
|
|
20230811,141500,271804740,381,381,381,381,300
|
|
20230811,141400,271690440,382,382,382,382,1000
|
|
20230811,141300,271308440,382,382,382,382,4
|
|
20230811,141200,271306912,381,381,381,381,0
|
|
20230811,141100,271306912,381,381,381,381,0
|
|
20230811,141000,271306912,381,381,381,381,0
|
|
20230811,140900,271306912,381,381,381,381,6
|
|
20230811,140800,271304626,381,381,381,381,0
|
|
20230811,140700,271304626,381,381,381,381,0
|
|
20230811,140600,271304626,381,381,381,381,0
|
|
20230811,140500,271304626,381,381,381,381,0
|
|
20230811,140400,271304626,381,381,381,381,0
|
|
20230811,140300,271304626,381,381,381,381,1590
|
|
20230811,140200,270698836,381,381,381,381,0
|
|
20230811,140100,270698836,381,381,381,381,0
|
|
20230811,140000,270698836,381,381,381,381,0
|
|
20230811,135900,270698836,381,381,381,381,0
|
|
20230811,135800,270698836,381,381,381,381,0
|
|
20230811,135700,270698836,381,381,381,381,0
|
|
20230811,135600,270698836,381,381,381,381,0
|
|
20230811,135500,270698836,381,381,381,381,0
|
|
20230811,135400,270698836,381,381,381,381,0
|
|
20230811,135300,270698836,381,381,381,381,5300
|
|
20230811,135200,268679536,381,381,381,381,829
|
|
20230811,135100,268363687,382,382,382,382,0
|
|
20230811,135000,268363687,382,382,382,382,0
|
|
20230811,134900,268363687,382,382,382,382,0
|
|
20230811,134800,268363687,382,382,382,382,0
|
|
20230811,134700,268363687,382,382,382,382,0
|
|
20230811,134600,268363687,382,382,382,380,13984
|
|
20230811,134500,263049763,380,381,381,380,4802
|
|
20230811,134400,261221820,381,381,381,381,1
|
|
20230811,134300,261221439,381,381,381,381,26
|
|
20230811,134200,261211533,381,381,381,381,1151
|
|
20230811,134100,260773002,382,382,382,382,2
|
|
20230811,134000,260772238,381,381,381,381,600
|
|
20230811,133900,260543638,381,381,381,381,0
|
|
20230811,133800,260543638,381,381,381,381,0
|
|
20230811,133700,260543638,381,381,381,381,1294
|
|
20230811,133600,260050624,382,382,382,382,1014
|
|
20230811,133500,259663276,382,382,382,382,20
|
|
20230811,133400,259655636,382,382,382,382,0
|
|
20230811,133300,259655636,382,382,382,382,11443
|
|
20230811,133200,255284410,382,382,382,382,0
|
|
20230811,133100,255284410,382,382,382,382,100
|
|
20230811,133000,255246210,383,382,383,382,2001
|
|
20230811,132900,254481827,382,382,382,382,0
|
|
20230811,132800,254481827,382,382,382,382,0
|
|
20230811,132700,254481827,382,382,382,382,0
|
|
20230811,132600,254481827,382,382,382,382,0
|
|
20230811,132500,254481827,382,382,382,382,300
|
|
20230811,132400,254367227,382,382,382,382,265
|
|
20230811,132300,254265997,383,383,383,383,1046
|
|
20230811,132200,253865379,383,383,383,383,0
|
|
20230811,132100,253865379,383,383,383,383,3
|
|
20230811,132000,253864230,383,383,383,383,5
|
|
20230811,131900,253862315,383,383,383,383,7
|
|
20230811,131800,253859634,383,383,383,383,33
|
|
20230811,131700,253846995,383,383,383,383,340
|
|
20230811,131600,253716775,383,383,383,383,13
|
|
20230811,131500,253711796,383,383,383,383,13
|
|
20230811,131400,253706817,383,383,383,383,0
|
|
20230811,131300,253706817,383,383,383,383,62
|
|
20230811,131200,253683071,381,381,381,381,0
|
|
20230811,131100,253683071,381,381,381,381,0
|
|
20230811,131000,253683071,381,381,381,381,1
|
|
20230811,130900,253682690,383,383,383,383,0
|
|
20230811,130800,253682690,383,383,383,383,0
|
|
20230811,130700,253682690,383,383,383,383,0
|
|
20230811,130600,253682690,383,382,383,382,1007
|
|
20230811,130500,253297109,383,383,383,383,0
|
|
20230811,130400,253297109,383,383,383,383,0
|
|
20230811,130300,253297109,383,383,383,383,1
|
|
20230811,130200,253296726,383,383,383,383,505
|
|
20230811,130100,253103311,383,383,383,383,63
|
|
20230811,130000,253079182,383,383,383,383,3
|
|
20230811,125900,253078033,383,383,383,383,1
|
|
20230811,125800,253077650,382,382,382,382,0
|
|
20230811,125700,253077650,382,382,382,382,0
|
|
20230811,125600,253077650,382,382,382,382,12957
|
|
20230811,125500,248128076,382,382,382,382,0
|
|
20230811,125400,248128076,382,382,382,382,3000
|
|
20230811,125300,246982076,382,382,382,382,1
|
|
20230811,125200,246981694,381,382,382,381,1450
|
|
20230811,125100,246427945,382,382,382,382,0
|
|
20230811,125000,246427945,382,382,382,382,20
|
|
20230811,124900,246420305,382,382,382,382,0
|
|
20230811,124800,246420305,382,382,382,382,1334
|
|
20230811,124700,245910717,382,382,382,382,0
|
|
20230811,124600,245910717,382,382,382,382,390
|
|
20230811,124500,245761737,382,382,382,382,0
|
|
20230811,124400,245761737,382,382,382,382,0
|
|
20230811,124300,245761737,382,382,382,382,1310
|
|
20230811,124200,245261317,381,381,381,381,0
|
|
20230811,124100,245261317,381,382,382,381,7
|
|
20230811,124000,245258644,382,382,382,382,0
|
|
20230811,123900,245258644,382,382,382,382,0
|
|
20230811,123800,245258644,382,382,382,382,0
|
|
20230811,123700,245258644,382,381,382,381,110
|
|
20230811,123600,245216634,382,382,382,382,0
|
|
20230811,123500,245216634,382,382,382,382,11
|
|
20230811,123400,245212432,382,382,382,382,20
|
|
20230811,123300,245204792,382,382,382,382,0
|
|
20230811,123200,245204792,382,382,382,382,50
|
|
20230811,123100,245185692,381,381,381,381,5999
|
|
20230811,123000,242900073,382,382,382,382,1141
|
|
20230811,122900,242464211,382,382,382,382,0
|
|
20230811,122800,242464211,382,382,382,382,0
|
|
20230811,122700,242464211,382,382,382,382,0
|
|
20230811,122600,242464211,382,382,382,382,0
|
|
20230811,122500,242464211,382,382,382,382,123
|
|
20230811,122400,242417225,382,382,382,382,0
|
|
20230811,122300,242417225,382,382,382,382,0
|
|
20230811,122200,242417225,382,382,382,382,22
|
|
20230811,122100,242408821,382,382,382,382,0
|
|
20230811,122000,242408821,382,382,382,382,1294
|
|
20230811,121900,241914513,382,382,382,382,0
|
|
20230811,121800,241914513,382,382,382,382,1305
|
|
20230811,121700,241416003,382,382,382,382,0
|
|
20230811,121600,241416003,382,382,382,382,0
|
|
20230811,121500,241416003,382,382,382,382,2
|
|
20230811,121400,241415239,382,382,382,382,227
|
|
20230811,121300,241328525,382,382,382,382,0
|
|
20230811,121200,241328525,382,382,382,382,0
|
|
20230811,121100,241328525,382,382,382,382,1309
|
|
20230811,121000,240828487,382,382,382,382,1308
|
|
20230811,120900,240328831,382,382,382,382,0
|
|
20230811,120800,240328831,382,382,382,382,1
|
|
20230811,120700,240328449,382,382,382,382,5306
|
|
20230811,120600,238301557,382,382,382,382,1365
|
|
20230811,120500,237780127,382,382,382,382,0
|
|
20230811,120400,237780127,382,382,382,382,0
|
|
20230811,120300,237780127,382,382,382,382,0
|
|
20230811,120200,237780127,382,382,382,382,212
|
|
20230811,120100,237699143,382,382,382,382,0
|
|
20230811,120000,237699143,382,382,382,382,0
|
|
20230811,115900,237699143,382,381,382,381,3
|
|
20230811,115800,237697999,382,382,382,382,0
|
|
20230811,115700,237697999,382,382,382,382,941
|
|
20230811,115600,237338537,383,383,383,383,0
|
|
20230811,115500,237338537,383,383,383,383,1
|
|
20230811,115400,237338154,382,382,382,382,1831
|
|
20230811,115300,236638712,383,383,383,383,0
|
|
20230811,115200,236638712,383,383,383,383,0
|
|
20230811,115100,236638712,383,383,383,383,0
|
|
20230811,115000,236638712,383,383,383,383,0
|
|
20230811,114900,236638712,383,383,383,383,0
|
|
20230811,114800,236638712,383,383,383,383,0
|
|
20230811,114700,236638712,383,383,383,383,46
|
|
20230811,114600,236621094,383,383,383,383,55
|
|
20230811,114500,236600029,383,383,383,383,4
|
|
20230811,114400,236598497,383,383,383,383,7
|
|
20230811,114300,236595816,381,381,381,381,0
|
|
20230811,114200,236595816,381,382,382,381,1000
|
|
20230811,114100,236214775,382,382,382,382,522
|
|
20230811,114000,236015371,382,382,382,382,600
|
|
20230811,113900,235786171,382,382,382,382,0
|
|
20230811,113800,235786171,382,381,382,381,1832
|
|
20230811,113700,235086348,381,381,381,381,0
|
|
20230811,113600,235086348,381,381,381,381,0
|
|
20230811,113500,235086348,381,381,381,381,0
|
|
20230811,113400,235086348,381,381,381,381,0
|
|
20230811,113300,235086348,381,382,382,381,1001
|
|
20230811,113200,234704966,382,382,382,382,5292
|
|
20230811,113100,232683422,382,382,382,382,0
|
|
20230811,113000,232683422,382,382,382,382,2000
|
|
20230811,112900,231919422,382,382,382,382,1
|
|
20230811,112800,231919040,382,382,382,382,0
|
|
20230811,112700,231919040,382,382,382,382,0
|
|
20230811,112600,231919040,382,382,382,382,0
|
|
20230811,112500,231919040,382,382,382,382,0
|
|
20230811,112400,231919040,382,382,382,382,0
|
|
20230811,112300,231919040,382,382,382,382,1
|
|
20230811,112200,231918658,381,381,381,381,263
|
|
20230811,112100,231818455,381,381,381,381,2156
|
|
20230811,112000,230997019,381,381,381,381,0
|
|
20230811,111900,230997019,381,381,381,381,0
|
|
20230811,111800,230997019,381,381,381,381,100
|
|
20230811,111700,230958919,382,382,382,382,0
|
|
20230811,111600,230958919,382,381,382,381,1136
|
|
20230811,111500,230525099,381,381,381,381,1000
|
|
20230811,111400,230144099,382,382,382,382,0
|
|
20230811,111300,230144099,382,382,382,382,0
|
|
20230811,111200,230144099,382,382,382,382,0
|
|
20230811,111100,230144099,382,382,382,382,199
|
|
20230811,111000,230068081,382,382,382,382,49
|
|
20230811,110900,230049363,383,382,383,382,422
|
|
20230811,110800,229887740,383,383,383,383,171
|
|
20230811,110700,229822247,383,382,383,382,310
|
|
20230811,110600,229703528,381,381,381,381,0
|
|
20230811,110500,229703528,381,381,381,381,11885
|
|
20230811,110400,225175343,381,381,381,381,1085
|
|
20230811,110300,224761958,381,381,381,381,0
|
|
20230811,110200,224761958,381,382,382,381,3634
|
|
20230811,110100,223377388,382,382,382,382,323
|
|
20230811,110000,223254002,382,382,382,382,1000
|
|
20230811,105900,222872002,383,383,383,383,3000
|
|
20230811,105800,221723002,383,382,383,382,3672
|
|
20230811,105700,220318152,382,381,382,381,765
|
|
20230811,105600,220026681,381,381,381,381,19
|
|
20230811,105500,220019442,381,381,381,381,21
|
|
20230811,105400,220011441,381,381,381,381,9
|
|
20230811,105300,220008012,381,381,381,381,10
|
|
20230811,105200,220004202,381,381,381,381,684
|
|
20230811,105100,219743598,381,381,381,381,315
|
|
20230811,105000,219623583,381,381,381,381,0
|
|
20230811,104900,219623583,381,381,381,381,0
|
|
20230811,104800,219623583,381,381,381,381,0
|
|
20230811,104700,219623583,381,381,381,381,18
|
|
20230811,104600,219616725,380,380,380,380,0
|
|
20230811,104500,219616725,380,380,380,380,503
|
|
20230811,104400,219425585,380,380,380,380,56
|
|
20230811,104300,219404305,380,380,380,380,0
|
|
20230811,104200,219404305,380,381,381,380,1081
|
|
20230811,104100,218992868,381,381,381,381,3200
|
|
20230811,104000,217773668,381,381,381,381,0
|
|
20230811,103900,217773668,381,381,381,381,0
|
|
20230811,103800,217773668,381,381,381,381,6125
|
|
20230811,103700,215440043,382,382,382,381,2783
|
|
20230811,103600,214376953,382,382,382,382,2948
|
|
20230811,103500,213250817,382,382,382,382,0
|
|
20230811,103400,213250817,382,382,382,382,846
|
|
20230811,103300,212927645,382,382,382,382,248
|
|
20230811,103200,212832909,382,383,383,382,264
|
|
20230811,103100,212731800,382,382,382,382,24
|
|
20230811,103000,212722632,381,381,381,381,0
|
|
20230811,102900,212722632,381,382,382,381,1308
|
|
20230811,102800,212224034,383,383,383,383,0
|
|
20230811,102700,212224034,383,381,383,381,1501
|
|
20230811,102600,211652151,381,381,381,381,0
|
|
20230811,102500,211652151,381,381,381,381,0
|
|
20230811,102400,211652151,381,383,383,381,118
|
|
20230811,102300,211607079,383,382,383,382,3275
|
|
20230811,102200,210353412,382,382,382,382,1010
|
|
20230811,102100,209967592,381,381,381,381,0
|
|
20230811,102000,209967592,381,381,381,381,0
|
|
20230811,101900,209967592,381,381,381,381,30
|
|
20230811,101800,209956162,382,381,382,381,2155
|
|
20230811,101700,209133202,381,381,381,381,0
|
|
20230811,101600,209133202,381,381,381,381,0
|
|
20230811,101500,209133202,381,381,381,381,0
|
|
20230811,101400,209133202,381,381,382,381,2012
|
|
20230811,101300,208365318,381,381,381,381,0
|
|
20230811,101200,208365318,381,381,381,381,130
|
|
20230811,101100,208315788,382,382,382,382,3201
|
|
20230811,101000,207093006,382,382,382,382,2
|
|
20230811,100900,207092242,382,381,382,381,1027
|
|
20230811,100800,206700855,381,381,381,381,5
|
|
20230811,100700,206698950,381,381,381,381,7
|
|
20230811,100600,206696283,382,382,382,382,11
|
|
20230811,100500,206692081,382,382,382,382,317
|
|
20230811,100400,206570987,382,382,382,382,5806
|
|
20230811,100300,204353095,382,382,382,382,1076
|
|
20230811,100200,203942063,382,381,382,381,1514
|
|
20230811,100100,203364229,381,381,381,381,6186
|
|
20230811,100000,201007363,382,382,382,382,0
|
|
20230811,095900,201007363,382,382,382,382,1000
|
|
20230811,095800,200625363,382,383,383,382,21657
|
|
20230811,095700,192352279,383,383,383,383,1801
|
|
20230811,095600,191662496,383,383,383,383,0
|
|
20230811,095500,191662496,383,382,383,382,5002
|
|
20230811,095400,189747730,383,383,383,383,10
|
|
20230811,095300,189743900,382,382,382,382,0
|
|
20230811,095200,189743900,382,381,382,381,3469
|
|
20230811,095100,188419131,380,380,380,380,0
|
|
20230811,095000,188419131,380,380,380,380,1400
|
|
20230811,094900,187887131,381,381,381,381,0
|
|
20230811,094800,187887131,381,381,381,381,242
|
|
20230811,094700,187794929,381,381,381,381,0
|
|
20230811,094600,187794929,381,381,381,381,673
|
|
20230811,094500,187538516,384,382,384,382,8008
|
|
20230811,094400,184471998,382,382,382,382,1003
|
|
20230811,094300,184088852,382,382,382,382,1
|
|
20230811,094200,184088470,382,382,382,382,1
|
|
20230811,094100,184088088,380,380,380,380,731
|
|
20230811,094000,183810308,380,380,380,380,12
|
|
20230811,093900,183805748,379,380,380,379,16510
|
|
20230811,093800,177546001,381,383,383,381,1032
|
|
20230811,093700,177152775,384,384,384,384,0
|
|
20230811,093600,177152775,384,379,384,379,11740
|
|
20230811,093500,172697371,380,381,381,380,1131
|
|
20230811,093400,172267590,381,381,381,381,0
|
|
20230811,093300,172267590,381,381,381,381,710
|
|
20230811,093200,171997080,382,382,382,382,151
|
|
20230811,093100,171939398,382,384,384,382,15131
|
|
20230811,093000,166146121,385,385,385,385,4194
|
|
20230811,092900,164531431,386,385,386,385,2097
|
|
20230811,092800,163723022,385,385,385,385,48986
|
|
20230811,092700,144863412,384,384,384,383,10939
|
|
20230811,092600,140662936,384,384,384,382,561
|
|
20230811,092500,140448012,384,383,384,382,12373
|
|
20230811,092400,135717908,383,381,383,379,90957
|
|
20230811,092300,100991144,380,380,380,380,16064
|
|
20230811,092200,94886824,379,379,381,379,49869
|
|
20230811,092100,75976359,379,378,379,378,14814
|
|
20230811,092000,70361863,379,379,379,376,361
|
|
20230811,091900,70225902,379,376,379,375,6802
|
|
20230811,091800,67657711,377,377,377,377,3037
|
|
20230811,091700,66512762,377,377,377,377,0
|
|
20230811,091600,66512762,377,379,379,377,3106
|
|
20230811,091500,65335632,379,377,379,377,3350
|
|
20230811,091400,64066087,375,375,375,375,0
|
|
20230811,091300,64066087,375,376,376,375,3254
|
|
20230811,091200,62845083,376,377,377,376,3127
|
|
20230811,091100,61666704,373,376,380,372,5732
|
|
20230811,091000,59511956,375,374,375,374,12771
|
|
20230811,090900,54723615,375,375,375,375,1
|
|
20230811,090800,54723240,374,374,374,372,193
|
|
20230811,090700,54651116,372,374,375,372,1537
|
|
20230811,090600,54078816,375,381,381,375,3888
|
|
20230811,090500,52620010,381,376,381,374,15903
|
|
20230811,090400,46580544,375,378,382,375,57850
|
|
20230811,090300,24727389,378,371,378,371,2335
|
|
20230811,090200,23859514,371,370,371,370,1671
|
|
20230811,090100,23241241,370,368,370,367,5520
|
|
20230811,090000,21214027,369,362,370,362,58552
|