615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,191200,288556909,361,361,361,361,8020
|
|
20230816,191100,288556909,361,361,361,361,0
|
|
20230816,191000,288556909,361,361,361,361,0
|
|
20230816,190900,288556909,361,361,361,361,0
|
|
20230816,190800,288556909,361,361,361,361,0
|
|
20230816,190700,288556909,361,361,361,361,0
|
|
20230816,190600,288556909,361,361,361,361,0
|
|
20230816,190500,288556909,361,361,361,361,0
|
|
20230816,190400,288556909,361,361,361,361,0
|
|
20230816,190300,288556909,361,361,361,361,0
|
|
20230816,190200,288556909,361,361,361,361,0
|
|
20230816,190100,288556909,361,361,361,361,0
|
|
20230816,190000,288556909,361,361,361,361,0
|
|
20230816,185900,288556909,361,361,361,361,0
|
|
20230816,185800,288556909,361,361,361,361,0
|
|
20230816,185700,288556909,361,361,361,361,0
|
|
20230816,185600,288556909,361,361,361,361,0
|
|
20230816,185500,288556909,361,361,361,361,0
|
|
20230816,185400,288556909,361,361,361,361,0
|
|
20230816,185300,288556909,361,361,361,361,0
|
|
20230816,185200,288556909,361,361,361,361,0
|
|
20230816,185100,288556909,361,361,361,361,0
|
|
20230816,185000,288556909,361,361,361,361,0
|
|
20230816,184900,288556909,361,361,361,361,0
|
|
20230816,184800,288556909,361,361,361,361,0
|
|
20230816,184700,288556909,361,361,361,361,0
|
|
20230816,184600,288556909,361,361,361,361,0
|
|
20230816,184500,288556909,361,361,361,361,0
|
|
20230816,184400,288556909,361,361,361,361,0
|
|
20230816,184300,288556909,361,361,361,361,0
|
|
20230816,184200,288556909,361,361,361,361,8020
|
|
20230816,184100,288556909,361,361,361,361,0
|
|
20230816,184000,288556909,361,361,361,361,0
|
|
20230816,183900,288556909,361,361,361,361,0
|
|
20230816,183800,288556909,361,361,361,361,0
|
|
20230816,183700,288556909,361,361,361,361,0
|
|
20230816,183600,288556909,361,361,361,361,0
|
|
20230816,183500,288556909,361,361,361,361,0
|
|
20230816,183400,288556909,361,361,361,361,0
|
|
20230816,183300,288556909,361,361,361,361,0
|
|
20230816,183200,288556909,361,361,361,361,0
|
|
20230816,183100,288556909,361,361,361,361,0
|
|
20230816,183000,288556909,361,361,361,361,0
|
|
20230816,182900,288556909,361,361,361,361,0
|
|
20230816,182800,288556909,361,361,361,361,0
|
|
20230816,182700,288556909,361,361,361,361,0
|
|
20230816,182600,288556909,361,361,361,361,0
|
|
20230816,182500,288556909,361,361,361,361,0
|
|
20230816,182400,288556909,361,361,361,361,0
|
|
20230816,182300,288556909,361,361,361,361,0
|
|
20230816,182200,288556909,361,361,361,361,0
|
|
20230816,182100,288556909,361,361,361,361,0
|
|
20230816,182000,288556909,361,361,361,361,0
|
|
20230816,181900,288556909,361,361,361,361,0
|
|
20230816,181800,288556909,361,361,361,361,0
|
|
20230816,181700,288556909,361,361,361,361,0
|
|
20230816,181600,288556909,361,361,361,361,0
|
|
20230816,181500,288556909,361,361,361,361,0
|
|
20230816,181400,288556909,361,361,361,361,0
|
|
20230816,181300,288556909,361,361,361,361,0
|
|
20230816,181200,288556909,361,361,361,361,8020
|
|
20230816,181100,288556909,361,361,361,361,0
|
|
20230816,181000,288556909,361,361,361,361,0
|
|
20230816,180900,288556909,361,361,361,361,0
|
|
20230816,180800,288556909,361,361,361,361,0
|
|
20230816,180700,288556909,361,361,361,361,0
|
|
20230816,180600,288556909,361,361,361,361,0
|
|
20230816,180500,288556909,361,361,361,361,0
|
|
20230816,180400,288556909,361,361,361,361,0
|
|
20230816,180300,288556909,361,361,361,361,0
|
|
20230816,180200,288556909,361,361,361,361,0
|
|
20230816,180100,288556909,361,361,361,361,0
|
|
20230816,180000,288556909,361,361,361,361,0
|
|
20230816,175900,288556909,361,361,361,361,0
|
|
20230816,175800,288556909,361,361,361,361,0
|
|
20230816,175700,288556909,361,361,361,361,0
|
|
20230816,175600,288556909,361,361,361,361,0
|
|
20230816,175500,288556909,361,361,361,361,0
|
|
20230816,175400,288556909,361,361,361,361,0
|
|
20230816,175300,288556909,361,361,361,361,0
|
|
20230816,175200,288556909,361,361,361,361,0
|
|
20230816,175100,288556909,361,361,361,361,0
|
|
20230816,175000,288556909,361,361,361,361,0
|
|
20230816,174900,288556909,361,361,361,361,0
|
|
20230816,174800,288556909,361,361,361,361,0
|
|
20230816,174700,288556909,361,361,361,361,0
|
|
20230816,174600,288556909,361,361,361,361,0
|
|
20230816,174500,288556909,361,361,361,361,0
|
|
20230816,174400,288556909,361,361,361,361,0
|
|
20230816,174300,288556909,361,361,361,361,0
|
|
20230816,174200,288556909,361,361,361,361,8020
|
|
20230816,174100,288556909,361,361,361,361,0
|
|
20230816,174000,288556909,361,361,361,361,0
|
|
20230816,173900,288556909,361,361,361,361,0
|
|
20230816,173800,288556909,361,361,361,361,0
|
|
20230816,173700,288556909,361,361,361,361,0
|
|
20230816,173600,288556909,361,361,361,361,0
|
|
20230816,173500,288556909,361,361,361,361,0
|
|
20230816,173400,288556909,361,361,361,361,0
|
|
20230816,173300,288556909,361,361,361,361,0
|
|
20230816,173200,288556909,361,361,361,361,0
|
|
20230816,173100,288556909,361,361,361,361,0
|
|
20230816,173000,288556909,361,361,361,361,0
|
|
20230816,172900,288556909,361,361,361,361,0
|
|
20230816,172800,288556909,361,361,361,361,0
|
|
20230816,172700,288556909,361,361,361,361,0
|
|
20230816,172600,288556909,361,361,361,361,0
|
|
20230816,172500,288556909,361,361,361,361,0
|
|
20230816,172400,288556909,361,361,361,361,0
|
|
20230816,172300,288556909,361,361,361,361,0
|
|
20230816,172200,288556909,361,361,361,361,0
|
|
20230816,172100,288556909,361,361,361,361,0
|
|
20230816,172000,288556909,361,361,361,361,0
|
|
20230816,171900,288556909,361,361,361,361,0
|
|
20230816,171800,288556909,361,361,361,361,0
|
|
20230816,171700,288556909,361,361,361,361,0
|
|
20230816,171600,288556909,361,361,361,361,0
|
|
20230816,171500,288556909,361,361,361,361,0
|
|
20230816,171400,288556909,361,361,361,361,0
|
|
20230816,171300,288556909,361,361,361,361,0
|
|
20230816,171200,288556909,361,361,361,361,8020
|
|
20230816,171100,288556909,361,361,361,361,0
|
|
20230816,171000,288556909,361,361,361,361,0
|
|
20230816,170900,288556909,361,361,361,361,0
|
|
20230816,170800,288556909,361,361,361,361,0
|
|
20230816,170700,288556909,361,361,361,361,0
|
|
20230816,170600,288556909,361,361,361,361,0
|
|
20230816,170500,288556909,361,361,361,361,0
|
|
20230816,170400,288556909,361,361,361,361,0
|
|
20230816,170300,288556909,361,361,361,361,0
|
|
20230816,170200,288556909,361,361,361,361,0
|
|
20230816,170100,288556909,361,361,361,361,0
|
|
20230816,170000,288556909,361,361,361,361,0
|
|
20230816,165900,288556909,361,361,361,361,0
|
|
20230816,165800,288556909,361,361,361,361,0
|
|
20230816,165700,288556909,361,361,361,361,0
|
|
20230816,165600,288556909,361,361,361,361,0
|
|
20230816,165500,288556909,361,361,361,361,0
|
|
20230816,165400,288556909,361,361,361,361,0
|
|
20230816,165300,288556909,361,361,361,361,0
|
|
20230816,165200,288556909,361,361,361,361,0
|
|
20230816,165100,288556909,361,361,361,361,0
|
|
20230816,165000,288556909,361,361,361,361,0
|
|
20230816,164900,288556909,361,361,361,361,0
|
|
20230816,164800,288556909,361,361,361,361,0
|
|
20230816,164700,288556909,361,361,361,361,0
|
|
20230816,164600,288556909,361,361,361,361,0
|
|
20230816,164500,288556909,361,361,361,361,0
|
|
20230816,164400,288556909,361,361,361,361,0
|
|
20230816,164300,288556909,361,361,361,361,0
|
|
20230816,164200,288556909,361,361,361,361,8020
|
|
20230816,164100,288556909,361,361,361,361,0
|
|
20230816,164000,288556909,361,361,361,361,0
|
|
20230816,163900,288556909,361,361,361,361,0
|
|
20230816,163800,288556909,361,361,361,361,0
|
|
20230816,163700,288556909,361,361,361,361,0
|
|
20230816,163600,288556909,361,361,361,361,0
|
|
20230816,163500,288556909,361,361,361,361,0
|
|
20230816,163400,288556909,361,361,361,361,0
|
|
20230816,163300,288556909,361,361,361,361,0
|
|
20230816,163200,288556909,361,361,361,361,0
|
|
20230816,163100,288556909,361,361,361,361,0
|
|
20230816,163000,288556909,361,361,361,361,0
|
|
20230816,162900,288556909,361,361,361,361,0
|
|
20230816,162800,288556909,361,361,361,361,0
|
|
20230816,162700,288556909,361,361,361,361,0
|
|
20230816,162600,288556909,361,361,361,361,0
|
|
20230816,162500,288556909,361,361,361,361,0
|
|
20230816,162400,288556909,361,361,361,361,0
|
|
20230816,162300,288556909,361,361,361,361,0
|
|
20230816,162200,288556909,361,361,361,361,0
|
|
20230816,162100,288556909,361,361,361,361,0
|
|
20230816,162000,288556909,361,361,361,361,0
|
|
20230816,161900,288556909,361,361,361,361,0
|
|
20230816,161800,288556909,361,361,361,361,0
|
|
20230816,161700,288556909,361,361,361,361,0
|
|
20230816,161600,288556909,361,361,361,361,0
|
|
20230816,161500,288556909,361,361,361,361,0
|
|
20230816,161400,288556909,361,361,361,361,0
|
|
20230816,161300,288556909,361,361,361,361,0
|
|
20230816,161200,288556909,361,361,361,361,8020
|
|
20230816,161100,288556909,361,361,361,361,0
|
|
20230816,161000,288556909,361,361,361,361,0
|
|
20230816,160900,288556909,361,361,361,361,0
|
|
20230816,160800,288556909,361,361,361,361,0
|
|
20230816,160700,288556909,361,361,361,361,0
|
|
20230816,160600,288556909,361,361,361,361,0
|
|
20230816,160500,288556909,361,361,361,361,0
|
|
20230816,160400,288556909,361,361,361,361,0
|
|
20230816,160300,288556909,361,361,361,361,0
|
|
20230816,160200,288556909,361,361,361,361,0
|
|
20230816,160100,288556909,361,361,361,361,0
|
|
20230816,160000,288556909,361,361,361,361,0
|
|
20230816,155900,288556909,361,361,361,361,0
|
|
20230816,155800,288556909,361,361,361,361,0
|
|
20230816,155700,288556909,361,361,361,361,0
|
|
20230816,155600,288556909,361,361,361,361,0
|
|
20230816,155500,288556909,361,361,361,361,0
|
|
20230816,155400,288556909,361,361,361,361,0
|
|
20230816,155300,288556909,361,361,361,361,0
|
|
20230816,155200,288556909,361,361,361,361,0
|
|
20230816,155100,288556909,361,361,361,361,0
|
|
20230816,155000,288556909,361,361,361,361,0
|
|
20230816,154900,288556909,361,361,361,361,0
|
|
20230816,154800,288556909,361,361,361,361,0
|
|
20230816,154700,288556909,361,361,361,361,0
|
|
20230816,154600,288556909,361,361,361,361,0
|
|
20230816,154500,288556909,361,361,361,361,0
|
|
20230816,154400,288556909,361,361,361,361,0
|
|
20230816,154300,288556909,361,361,361,361,0
|
|
20230816,154200,288556909,361,361,361,361,8020
|
|
20230816,154100,288556909,361,361,361,361,0
|
|
20230816,154000,288556909,361,361,361,361,0
|
|
20230816,153900,288556909,361,361,361,361,0
|
|
20230816,153800,288556909,361,361,361,361,0
|
|
20230816,153700,288556909,361,361,361,361,0
|
|
20230816,153600,288556909,361,361,361,361,0
|
|
20230816,153500,288556909,361,361,361,361,0
|
|
20230816,153400,288556909,361,361,361,361,0
|
|
20230816,153300,288556909,361,361,361,361,0
|
|
20230816,153200,288556909,361,361,361,361,0
|
|
20230816,153100,288556909,361,361,361,361,0
|
|
20230816,153000,288556909,361,361,361,361,8020
|
|
20230816,152900,285661689,361,361,361,361,0
|
|
20230816,152800,285661689,361,361,361,361,0
|
|
20230816,152700,285661689,361,361,361,361,0
|
|
20230816,152600,285661689,361,361,361,361,0
|
|
20230816,152500,285661689,361,361,361,361,0
|
|
20230816,152400,285661689,361,361,361,361,0
|
|
20230816,152300,285661689,361,361,361,361,0
|
|
20230816,152200,285661689,361,361,361,361,0
|
|
20230816,152100,285661689,361,361,361,361,0
|
|
20230816,152000,285661689,361,361,361,361,0
|
|
20230816,151900,285661689,361,360,361,360,2493
|
|
20230816,151800,284764208,360,360,360,360,936
|
|
20230816,151700,284427248,359,359,359,359,94
|
|
20230816,151600,284393502,359,359,360,359,3432
|
|
20230816,151500,283161410,359,362,362,359,16148
|
|
20230816,151400,277323786,364,364,364,364,47
|
|
20230816,151300,277306678,364,365,365,364,553
|
|
20230816,151200,277105186,362,365,365,362,10560
|
|
20230816,151100,273280345,366,362,366,362,4222
|
|
20230816,151000,271751075,363,363,363,363,501
|
|
20230816,150900,271569212,362,361,362,361,4317
|
|
20230816,150800,270007637,361,359,361,359,41
|
|
20230816,150700,269992856,359,359,359,359,0
|
|
20230816,150600,269992856,359,357,359,357,32971
|
|
20230816,150500,258189229,358,358,358,357,1022
|
|
20230816,150400,257824086,358,359,359,358,8208
|
|
20230816,150300,254877516,359,358,359,358,10843
|
|
20230816,150200,250986625,357,359,359,357,9039
|
|
20230816,150100,247752585,359,359,359,359,100
|
|
20230816,150000,247716685,358,359,359,358,1982
|
|
20230816,145900,247007067,359,359,359,359,6300
|
|
20230816,145800,244745367,359,361,361,359,5652
|
|
20230816,145700,242713977,362,360,362,360,649
|
|
20230816,145600,242480141,362,362,362,362,6
|
|
20230816,145500,242477969,362,361,362,361,110
|
|
20230816,145400,242438249,361,361,361,361,351
|
|
20230816,145300,242311538,363,361,363,361,346
|
|
20230816,145200,242186395,361,361,361,361,40
|
|
20230816,145100,242171955,362,361,362,361,90
|
|
20230816,145000,242139378,362,362,362,362,101
|
|
20230816,144900,242102816,362,362,362,362,0
|
|
20230816,144800,242102816,362,362,362,362,0
|
|
20230816,144700,242102816,362,362,362,362,0
|
|
20230816,144600,242102816,362,362,362,362,3
|
|
20230816,144500,242101730,362,362,362,362,0
|
|
20230816,144400,242101730,362,362,362,362,4
|
|
20230816,144300,242100282,359,358,359,358,2356
|
|
20230816,144200,241255504,357,357,357,357,0
|
|
20230816,144100,241255504,357,357,357,357,435
|
|
20230816,144000,241100209,357,357,357,357,0
|
|
20230816,143900,241100209,357,357,357,357,1
|
|
20230816,143800,241099852,357,357,357,357,13
|
|
20230816,143700,241095211,357,356,357,356,61
|
|
20230816,143600,241073494,356,356,356,356,0
|
|
20230816,143500,241073494,356,356,356,356,0
|
|
20230816,143400,241073494,356,356,356,356,8
|
|
20230816,143300,241070646,357,357,357,357,1
|
|
20230816,143200,241070289,356,356,356,356,0
|
|
20230816,143100,241070289,356,357,357,356,51
|
|
20230816,143000,241052083,357,357,357,357,4
|
|
20230816,142900,241050655,357,357,357,357,1
|
|
20230816,142800,241050298,355,355,355,355,2072
|
|
20230816,142700,240314738,355,355,355,355,131
|
|
20230816,142600,240268233,355,355,355,355,129
|
|
20230816,142500,240222438,355,355,355,355,129
|
|
20230816,142400,240176643,355,356,356,355,3125
|
|
20230816,142300,239067004,358,358,358,358,0
|
|
20230816,142200,239067004,358,355,358,355,1234
|
|
20230816,142100,238628931,354,355,355,354,143
|
|
20230816,142000,238578167,355,357,357,355,5782
|
|
20230816,141900,236523663,355,356,356,355,10790
|
|
20230816,141800,232693086,356,358,358,356,3100
|
|
20230816,141700,231585390,360,360,360,360,10
|
|
20230816,141600,231581790,360,357,360,357,13064
|
|
20230816,141500,226916513,357,357,357,357,19
|
|
20230816,141400,226909730,357,357,357,357,11
|
|
20230816,141300,226905803,357,357,357,357,0
|
|
20230816,141200,226905803,357,357,357,357,1229
|
|
20230816,141100,226467050,357,357,357,357,1369
|
|
20230816,141000,225978317,358,358,358,358,4735
|
|
20230816,140900,224283187,358,358,358,358,151
|
|
20230816,140800,224229129,355,355,355,355,0
|
|
20230816,140700,224229129,355,357,357,355,24072
|
|
20230816,140600,215670862,357,357,357,357,0
|
|
20230816,140500,215670862,357,357,357,357,0
|
|
20230816,140400,215670862,357,358,358,357,74000
|
|
20230816,140300,189235867,359,360,360,359,792
|
|
20230816,140200,188951329,360,360,360,360,0
|
|
20230816,140100,188951329,360,360,360,360,1500
|
|
20230816,140000,188411329,360,360,360,360,100
|
|
20230816,135900,188375329,359,359,359,359,0
|
|
20230816,135800,188375329,359,359,359,359,0
|
|
20230816,135700,188375329,359,359,359,359,0
|
|
20230816,135600,188375329,359,359,359,359,289
|
|
20230816,135500,188271578,359,359,359,359,0
|
|
20230816,135400,188271578,359,359,359,359,3000
|
|
20230816,135300,187194578,360,360,360,360,0
|
|
20230816,135200,187194578,360,360,360,360,10
|
|
20230816,135100,187190978,360,360,360,360,319
|
|
20230816,135000,187076138,360,360,360,360,0
|
|
20230816,134900,187076138,360,360,360,360,0
|
|
20230816,134800,187076138,360,360,360,360,10
|
|
20230816,134700,187072538,360,360,360,360,0
|
|
20230816,134600,187072538,360,360,360,360,0
|
|
20230816,134500,187072538,360,360,360,360,0
|
|
20230816,134400,187072538,360,360,360,360,0
|
|
20230816,134300,187072538,360,360,360,360,0
|
|
20230816,134200,187072538,360,360,360,360,0
|
|
20230816,134100,187072538,360,360,360,360,0
|
|
20230816,134000,187072538,360,360,360,360,0
|
|
20230816,133900,187072538,360,360,360,360,0
|
|
20230816,133800,187072538,360,360,360,360,0
|
|
20230816,133700,187072538,360,360,360,360,0
|
|
20230816,133600,187072538,360,360,360,360,0
|
|
20230816,133500,187072538,360,360,360,360,0
|
|
20230816,133400,187072538,360,360,360,360,0
|
|
20230816,133300,187072538,360,360,360,360,0
|
|
20230816,133200,187072538,360,360,360,360,554
|
|
20230816,133100,186873098,360,360,360,360,0
|
|
20230816,133000,186873098,360,360,360,360,109
|
|
20230816,132900,186833858,360,360,360,360,121
|
|
20230816,132800,186790298,360,360,360,360,1972
|
|
20230816,132700,186080378,360,360,360,360,6139
|
|
20230816,132600,183870338,360,360,360,360,0
|
|
20230816,132500,183870338,360,360,360,360,0
|
|
20230816,132400,183870338,360,360,360,360,2000
|
|
20230816,132300,183150338,360,360,360,360,0
|
|
20230816,132200,183150338,360,360,360,360,0
|
|
20230816,132100,183150338,360,360,360,360,0
|
|
20230816,132000,183150338,360,360,360,360,0
|
|
20230816,131900,183150338,360,360,360,360,1
|
|
20230816,131800,183149978,360,360,360,360,1
|
|
20230816,131700,183149618,360,360,360,360,56
|
|
20230816,131600,183129458,358,358,358,358,30
|
|
20230816,131500,183118718,360,360,360,360,17
|
|
20230816,131400,183112598,360,360,360,360,0
|
|
20230816,131300,183112598,360,360,360,360,0
|
|
20230816,131200,183112598,360,360,360,360,0
|
|
20230816,131100,183112598,360,360,360,360,0
|
|
20230816,131000,183112598,360,360,360,360,0
|
|
20230816,130900,183112598,360,360,360,360,0
|
|
20230816,130800,183112598,360,360,360,360,0
|
|
20230816,130700,183112598,360,360,360,360,21
|
|
20230816,130600,183105038,360,359,360,357,31519
|
|
20230816,130500,171831209,359,359,359,359,123
|
|
20230816,130400,171787052,358,358,358,358,3000
|
|
20230816,130300,170713052,358,359,359,358,10120
|
|
20230816,130200,167089972,359,360,360,359,4458
|
|
20230816,130100,165488431,359,359,359,359,0
|
|
20230816,130000,165488431,359,359,359,359,8649
|
|
20230816,125900,162383440,359,359,359,359,2000
|
|
20230816,125800,161665440,359,360,360,359,3005
|
|
20230816,125700,160584640,358,358,358,358,0
|
|
20230816,125600,160584640,358,358,358,358,0
|
|
20230816,125500,160584640,358,358,358,358,49
|
|
20230816,125400,160567098,359,359,359,359,227
|
|
20230816,125300,160485605,359,359,359,359,124
|
|
20230816,125200,160441089,359,361,361,359,11861
|
|
20230816,125100,156175319,360,360,360,360,0
|
|
20230816,125000,156175319,360,360,360,360,0
|
|
20230816,124900,156175319,360,360,360,360,0
|
|
20230816,124800,156175319,360,360,360,360,0
|
|
20230816,124700,156175319,360,360,360,360,0
|
|
20230816,124600,156175319,360,360,360,360,0
|
|
20230816,124500,156175319,360,360,360,360,1
|
|
20230816,124400,156174959,360,360,360,360,0
|
|
20230816,124300,156174959,360,360,360,360,0
|
|
20230816,124200,156174959,360,360,360,360,0
|
|
20230816,124100,156174959,360,360,360,360,1
|
|
20230816,124000,156174599,360,360,360,360,0
|
|
20230816,123900,156174599,360,360,360,360,200
|
|
20230816,123800,156102599,362,362,362,362,1
|
|
20230816,123700,156102237,360,360,360,360,300
|
|
20230816,123600,155994237,360,362,362,360,22000
|
|
20230816,123500,148066121,364,364,364,364,0
|
|
20230816,123400,148066121,364,364,364,364,0
|
|
20230816,123300,148066121,364,361,364,361,213
|
|
20230816,123200,147989216,362,362,362,362,83
|
|
20230816,123100,147959170,362,362,362,362,754
|
|
20230816,123000,147686222,364,364,364,364,0
|
|
20230816,122900,147686222,364,363,364,362,10151
|
|
20230816,122800,144011493,364,364,364,364,0
|
|
20230816,122700,144011493,364,364,364,364,0
|
|
20230816,122600,144011493,364,364,364,364,0
|
|
20230816,122500,144011493,364,364,364,364,5
|
|
20230816,122400,144009673,364,364,364,364,0
|
|
20230816,122300,144009673,364,364,364,364,0
|
|
20230816,122200,144009673,364,364,364,364,0
|
|
20230816,122100,144009673,364,364,364,364,0
|
|
20230816,122000,144009673,364,364,364,364,0
|
|
20230816,121900,144009673,364,364,364,364,0
|
|
20230816,121800,144009673,364,364,364,364,1
|
|
20230816,121700,144009309,363,363,363,363,0
|
|
20230816,121600,144009309,363,363,363,363,4134
|
|
20230816,121500,142508667,363,363,363,363,1583
|
|
20230816,121400,141934038,363,363,363,363,10
|
|
20230816,121300,141930408,363,363,363,363,0
|
|
20230816,121200,141930408,363,363,363,363,0
|
|
20230816,121100,141930408,363,363,363,363,8
|
|
20230816,121000,141927504,361,361,361,361,150
|
|
20230816,120900,141873354,363,363,363,363,0
|
|
20230816,120800,141873354,363,363,363,363,0
|
|
20230816,120700,141873354,363,363,363,363,4
|
|
20230816,120600,141871902,362,362,362,362,0
|
|
20230816,120500,141871902,362,362,362,362,0
|
|
20230816,120400,141871902,362,362,363,362,21
|
|
20230816,120300,141864281,363,363,363,363,40
|
|
20230816,120200,141849761,363,363,363,363,0
|
|
20230816,120100,141849761,363,363,363,363,0
|
|
20230816,120000,141849761,363,363,363,363,0
|
|
20230816,115900,141849761,363,363,363,363,1
|
|
20230816,115800,141849398,360,360,360,360,648
|
|
20230816,115700,141616118,363,363,363,363,17
|
|
20230816,115600,141609947,363,363,363,363,0
|
|
20230816,115500,141609947,363,363,363,363,14
|
|
20230816,115400,141604865,363,360,363,360,2
|
|
20230816,115300,141604142,360,360,360,360,2350
|
|
20230816,115200,140758142,361,361,361,361,0
|
|
20230816,115100,140758142,361,361,361,361,0
|
|
20230816,115000,140758142,361,361,361,361,4
|
|
20230816,114900,140756698,361,361,361,361,0
|
|
20230816,114800,140756698,361,362,362,361,103
|
|
20230816,114700,140719512,362,362,362,362,227
|
|
20230816,114600,140637338,364,362,364,362,527
|
|
20230816,114500,140445564,361,361,361,361,371
|
|
20230816,114400,140311633,361,361,361,361,10
|
|
20230816,114300,140308023,360,361,361,360,1000
|
|
20230816,114200,139947206,364,362,364,361,5010
|
|
20230816,114100,138137038,364,364,364,364,100
|
|
20230816,114000,138100638,362,363,364,362,7619
|
|
20230816,113900,135337846,362,362,362,362,0
|
|
20230816,113800,135337846,362,362,362,362,15
|
|
20230816,113700,135332416,364,364,364,364,1000
|
|
20230816,113600,134968416,364,364,364,364,0
|
|
20230816,113500,134968416,364,364,364,364,26
|
|
20230816,113400,134958952,363,363,363,363,500
|
|
20230816,113300,134777452,363,363,363,363,231
|
|
20230816,113200,134693599,363,363,363,363,0
|
|
20230816,113100,134693599,363,363,363,363,0
|
|
20230816,113000,134693599,363,363,363,363,0
|
|
20230816,112900,134693599,363,363,363,363,0
|
|
20230816,112800,134693599,363,363,363,363,0
|
|
20230816,112700,134693599,363,363,363,363,10
|
|
20230816,112600,134689969,364,364,364,364,20
|
|
20230816,112500,134682689,364,364,364,364,0
|
|
20230816,112400,134682689,364,364,364,364,0
|
|
20230816,112300,134682689,364,364,364,364,0
|
|
20230816,112200,134682689,364,364,364,364,0
|
|
20230816,112100,134682689,364,364,364,364,0
|
|
20230816,112000,134682689,364,364,364,364,0
|
|
20230816,111900,134682689,364,364,364,364,0
|
|
20230816,111800,134682689,364,364,364,364,1
|
|
20230816,111700,134682325,363,363,363,363,519
|
|
20230816,111600,134493928,363,363,363,363,0
|
|
20230816,111500,134493928,363,363,363,363,17
|
|
20230816,111400,134487757,363,363,363,362,714
|
|
20230816,111300,134228576,363,363,363,363,3000
|
|
20230816,111200,133139576,363,363,363,363,0
|
|
20230816,111100,133139576,363,362,363,362,500
|
|
20230816,111000,132958153,360,361,361,360,100
|
|
20230816,110900,132922144,360,363,363,360,2011
|
|
20230816,110800,132197560,360,360,360,360,0
|
|
20230816,110700,132197560,360,361,361,360,3008
|
|
20230816,110600,131112567,362,362,362,362,500
|
|
20230816,110500,130931567,363,362,363,361,2001
|
|
20230816,110400,130208659,363,363,363,363,101
|
|
20230816,110300,130171996,361,363,363,361,2200
|
|
20230816,110200,129376895,362,363,363,362,300
|
|
20230816,110100,129268094,363,363,363,363,42
|
|
20230816,110000,129252848,363,363,363,363,0
|
|
20230816,105900,129252848,363,363,363,363,75
|
|
20230816,105800,129225623,363,363,363,363,0
|
|
20230816,105700,129225623,363,363,363,363,0
|
|
20230816,105600,129225623,363,363,363,363,69
|
|
20230816,105500,129200576,363,363,363,363,0
|
|
20230816,105400,129200576,363,363,363,363,3
|
|
20230816,105300,129199487,363,363,363,363,18
|
|
20230816,105200,129192953,363,362,363,362,14
|
|
20230816,105100,129187872,362,362,362,362,700
|
|
20230816,105000,128934472,362,362,362,362,276
|
|
20230816,104900,128834560,362,362,362,362,10
|
|
20230816,104800,128830940,362,362,362,362,102
|
|
20230816,104700,128794016,362,361,362,361,123
|
|
20230816,104600,128749562,362,361,362,361,15
|
|
20230816,104500,128744138,360,361,361,360,267
|
|
20230816,104400,128647927,360,361,362,360,1867
|
|
20230816,104300,127975772,362,361,362,361,558
|
|
20230816,104200,127773975,362,362,362,362,0
|
|
20230816,104100,127773975,362,361,362,359,5443
|
|
20230816,104000,125813934,361,361,361,361,95
|
|
20230816,103900,125779639,362,362,362,362,0
|
|
20230816,103800,125779639,362,362,362,362,500
|
|
20230816,103700,125598639,362,362,362,362,3
|
|
20230816,103600,125597553,362,362,362,362,0
|
|
20230816,103500,125597553,362,362,362,362,1
|
|
20230816,103400,125597191,360,360,360,360,2
|
|
20230816,103300,125596471,359,359,359,359,5
|
|
20230816,103200,125594676,359,359,359,359,12545
|
|
20230816,103100,121091021,360,361,361,360,12902
|
|
20230816,103000,116446284,362,362,362,362,0
|
|
20230816,102900,116446284,362,363,363,362,212
|
|
20230816,102800,116369539,362,362,362,362,0
|
|
20230816,102700,116369539,362,360,362,360,278
|
|
20230816,102600,116269185,360,365,365,360,50000
|
|
20230816,102500,98242266,368,368,368,368,0
|
|
20230816,102400,98242266,368,368,368,368,436
|
|
20230816,102300,98081818,368,368,368,368,10
|
|
20230816,102200,98078138,368,368,368,368,10
|
|
20230816,102100,98074458,368,368,368,368,10
|
|
20230816,102000,98070778,368,368,369,367,64
|
|
20230816,101900,98047190,368,368,369,368,55
|
|
20230816,101800,98026949,368,367,368,366,88
|
|
20230816,101700,97994579,367,367,368,366,110
|
|
20230816,101600,97954120,366,366,366,366,114
|
|
20230816,101500,97912396,363,363,363,363,100
|
|
20230816,101400,97876096,363,363,363,363,1631
|
|
20230816,101300,97284043,366,365,366,363,101
|
|
20230816,101200,97247233,365,365,365,365,0
|
|
20230816,101100,97247233,365,365,365,365,0
|
|
20230816,101000,97247233,365,365,365,365,0
|
|
20230816,100900,97247233,365,365,365,365,10
|
|
20230816,100800,97243583,366,366,366,366,3
|
|
20230816,100700,97242485,366,366,366,366,10
|
|
20230816,100600,97238825,365,365,365,365,0
|
|
20230816,100500,97238825,365,365,365,365,14
|
|
20230816,100400,97233715,365,365,365,365,0
|
|
20230816,100300,97233715,365,364,365,364,416
|
|
20230816,100200,97082171,364,364,364,364,2987
|
|
20230816,100100,95994903,364,364,364,364,0
|
|
20230816,100000,95994903,364,364,364,364,116
|
|
20230816,095900,95952679,364,364,364,364,0
|
|
20230816,095800,95952679,364,364,364,364,6065
|
|
20230816,095700,93745019,367,367,367,367,0
|
|
20230816,095600,93745019,367,367,367,367,7
|
|
20230816,095500,93742450,364,367,367,364,515
|
|
20230816,095400,93554896,367,367,367,367,1
|
|
20230816,095300,93554529,366,366,366,366,15
|
|
20230816,095200,93549039,365,365,365,365,20
|
|
20230816,095100,93541739,365,365,365,365,9
|
|
20230816,095000,93538454,364,367,367,364,2160
|
|
20230816,094900,92751680,367,367,367,367,99
|
|
20230816,094800,92715347,365,365,365,365,3892
|
|
20230816,094700,91294767,364,364,364,364,0
|
|
20230816,094600,91294767,364,366,366,364,5758
|
|
20230816,094500,89193183,367,365,367,365,116
|
|
20230816,094400,89150823,365,364,365,364,2579
|
|
20230816,094300,88210038,364,365,365,364,32
|
|
20230816,094200,88198379,365,366,366,365,7854
|
|
20230816,094100,85330697,366,366,366,366,109
|
|
20230816,094000,85290803,366,366,366,366,2883
|
|
20230816,093900,84235625,366,366,366,366,101
|
|
20230816,093800,84198659,366,366,366,366,0
|
|
20230816,093700,84198659,366,366,366,366,174
|
|
20230816,093600,84134975,366,366,366,366,29
|
|
20230816,093500,84124361,366,366,367,366,1616
|
|
20230816,093400,83532886,366,366,366,366,1389
|
|
20230816,093300,83024512,366,366,366,366,8
|
|
20230816,093200,83021584,367,366,367,366,1294
|
|
20230816,093100,82546977,366,367,367,366,567
|
|
20230816,093000,82339439,366,366,366,366,889
|
|
20230816,092900,82014065,365,366,366,365,780
|
|
20230816,092800,81729015,366,366,366,366,10389
|
|
20230816,092700,77926641,367,367,367,367,1000
|
|
20230816,092600,77559641,368,368,368,368,2
|
|
20230816,092500,77558905,369,369,369,369,10
|
|
20230816,092400,77555215,366,366,366,366,4013
|
|
20230816,092300,76086457,369,370,371,368,2040
|
|
20230816,092200,75335032,373,373,373,373,49
|
|
20230816,092100,75316755,375,365,376,365,25062
|
|
20230816,092000,66168799,364,364,364,364,0
|
|
20230816,091900,66168799,364,364,364,364,2345
|
|
20230816,091800,65315219,364,364,364,364,55
|
|
20230816,091700,65295199,364,361,364,361,2922
|
|
20230816,091600,64235065,360,356,360,356,1003
|
|
20230816,091500,63877280,355,357,359,355,18950
|
|
20230816,091400,57132966,358,366,366,358,85582
|
|
20230816,091300,26201551,365,365,365,365,17
|
|
20230816,091200,26195346,366,368,368,366,23065
|
|
20230816,091100,17722746,368,368,368,368,717
|
|
20230816,091000,17458890,368,368,368,368,1110
|
|
20230816,090900,17050410,374,369,374,368,9790
|
|
20230816,090800,13438737,368,368,368,368,1609
|
|
20230816,090700,12846625,370,368,370,368,6853
|
|
20230816,090600,10312475,368,368,368,368,1346
|
|
20230816,090500,9817147,364,373,373,362,19908
|
|
20230816,090400,2500072,373,373,373,373,129
|
|
20230816,090300,2451955,373,373,373,373,0
|
|
20230816,090200,2451955,373,373,374,373,965
|
|
20230816,090100,2092000,374,374,374,374,276
|
|
20230816,090000,1988776,374,375,375,374,5304
|