617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191400,156220996,339,339,339,339,1608
|
|
20230829,191300,156220996,339,339,339,339,0
|
|
20230829,191200,156220996,339,339,339,339,0
|
|
20230829,191100,156220996,339,339,339,339,0
|
|
20230829,191000,156220996,339,339,339,339,0
|
|
20230829,190900,156220996,339,339,339,339,0
|
|
20230829,190800,156220996,339,339,339,339,0
|
|
20230829,190700,156220996,339,339,339,339,0
|
|
20230829,190600,156220996,339,339,339,339,0
|
|
20230829,190500,156220996,339,339,339,339,0
|
|
20230829,190400,156220996,339,339,339,339,0
|
|
20230829,190300,156220996,339,339,339,339,0
|
|
20230829,190200,156220996,339,339,339,339,0
|
|
20230829,190100,156220996,339,339,339,339,0
|
|
20230829,190000,156220996,339,339,339,339,0
|
|
20230829,185900,156220996,339,339,339,339,0
|
|
20230829,185800,156220996,339,339,339,339,0
|
|
20230829,185700,156220996,339,339,339,339,0
|
|
20230829,185600,156220996,339,339,339,339,0
|
|
20230829,185500,156220996,339,339,339,339,0
|
|
20230829,185400,156220996,339,339,339,339,0
|
|
20230829,185300,156220996,339,339,339,339,0
|
|
20230829,185200,156220996,339,339,339,339,0
|
|
20230829,185100,156220996,339,339,339,339,0
|
|
20230829,185000,156220996,339,339,339,339,0
|
|
20230829,184900,156220996,339,339,339,339,0
|
|
20230829,184800,156220996,339,339,339,339,0
|
|
20230829,184700,156220996,339,339,339,339,0
|
|
20230829,184600,156220996,339,339,339,339,0
|
|
20230829,184500,156220996,339,339,339,339,0
|
|
20230829,184400,156220996,339,339,339,339,1608
|
|
20230829,184300,156220996,339,339,339,339,0
|
|
20230829,184200,156220996,339,339,339,339,0
|
|
20230829,184100,156220996,339,339,339,339,0
|
|
20230829,184000,156220996,339,339,339,339,0
|
|
20230829,183900,156220996,339,339,339,339,0
|
|
20230829,183800,156220996,339,339,339,339,0
|
|
20230829,183700,156220996,339,339,339,339,0
|
|
20230829,183600,156220996,339,339,339,339,0
|
|
20230829,183500,156220996,339,339,339,339,0
|
|
20230829,183400,156220996,339,339,339,339,0
|
|
20230829,183300,156220996,339,339,339,339,0
|
|
20230829,183200,156220996,339,339,339,339,0
|
|
20230829,183100,156220996,339,339,339,339,0
|
|
20230829,183000,156220996,339,339,339,339,0
|
|
20230829,182900,156220996,339,339,339,339,0
|
|
20230829,182800,156220996,339,339,339,339,0
|
|
20230829,182700,156220996,339,339,339,339,0
|
|
20230829,182600,156220996,339,339,339,339,0
|
|
20230829,182500,156220996,339,339,339,339,0
|
|
20230829,182400,156220996,339,339,339,339,0
|
|
20230829,182300,156220996,339,339,339,339,0
|
|
20230829,182200,156220996,339,339,339,339,0
|
|
20230829,182100,156220996,339,339,339,339,0
|
|
20230829,182000,156220996,339,339,339,339,0
|
|
20230829,181900,156220996,339,339,339,339,0
|
|
20230829,181800,156220996,339,339,339,339,0
|
|
20230829,181700,156220996,339,339,339,339,0
|
|
20230829,181600,156220996,339,339,339,339,0
|
|
20230829,181500,156220996,339,339,339,339,0
|
|
20230829,181400,156220996,339,339,339,339,1608
|
|
20230829,181300,156220996,339,339,339,339,0
|
|
20230829,181200,156220996,339,339,339,339,0
|
|
20230829,181100,156220996,339,339,339,339,0
|
|
20230829,181000,156220996,339,339,339,339,0
|
|
20230829,180900,156220996,339,339,339,339,0
|
|
20230829,180800,156220996,339,339,339,339,0
|
|
20230829,180700,156220996,339,339,339,339,0
|
|
20230829,180600,156220996,339,339,339,339,0
|
|
20230829,180500,156220996,339,339,339,339,0
|
|
20230829,180400,156220996,339,339,339,339,0
|
|
20230829,180300,156220996,339,339,339,339,0
|
|
20230829,180200,156220996,339,339,339,339,0
|
|
20230829,180100,156220996,339,339,339,339,0
|
|
20230829,180000,156220996,339,339,339,339,0
|
|
20230829,175900,156220996,339,339,339,339,0
|
|
20230829,175800,156220996,339,339,339,339,0
|
|
20230829,175700,156220996,339,339,339,339,0
|
|
20230829,175600,156220996,339,339,339,339,0
|
|
20230829,175500,156220996,339,339,339,339,0
|
|
20230829,175400,156220996,339,339,339,339,0
|
|
20230829,175300,156220996,339,339,339,339,0
|
|
20230829,175200,156220996,339,339,339,339,0
|
|
20230829,175100,156220996,339,339,339,339,0
|
|
20230829,175000,156220996,339,339,339,339,0
|
|
20230829,174900,156220996,339,339,339,339,0
|
|
20230829,174800,156220996,339,339,339,339,0
|
|
20230829,174700,156220996,339,339,339,339,0
|
|
20230829,174600,156220996,339,339,339,339,0
|
|
20230829,174500,156220996,339,339,339,339,0
|
|
20230829,174400,156220996,339,339,339,339,1608
|
|
20230829,174300,156220996,339,339,339,339,0
|
|
20230829,174200,156220996,339,339,339,339,0
|
|
20230829,174100,156220996,339,339,339,339,0
|
|
20230829,174000,156220996,339,339,339,339,0
|
|
20230829,173900,156220996,339,339,339,339,0
|
|
20230829,173800,156220996,339,339,339,339,0
|
|
20230829,173700,156220996,339,339,339,339,0
|
|
20230829,173600,156220996,339,339,339,339,0
|
|
20230829,173500,156220996,339,339,339,339,0
|
|
20230829,173400,156220996,339,339,339,339,0
|
|
20230829,173300,156220996,339,339,339,339,0
|
|
20230829,173200,156220996,339,339,339,339,0
|
|
20230829,173100,156220996,339,339,339,339,0
|
|
20230829,173000,156220996,339,339,339,339,0
|
|
20230829,172900,156220996,339,339,339,339,0
|
|
20230829,172800,156220996,339,339,339,339,0
|
|
20230829,172700,156220996,339,339,339,339,0
|
|
20230829,172600,156220996,339,339,339,339,0
|
|
20230829,172500,156220996,339,339,339,339,0
|
|
20230829,172400,156220996,339,339,339,339,0
|
|
20230829,172300,156220996,339,339,339,339,0
|
|
20230829,172200,156220996,339,339,339,339,0
|
|
20230829,172100,156220996,339,339,339,339,0
|
|
20230829,172000,156220996,339,339,339,339,0
|
|
20230829,171900,156220996,339,339,339,339,0
|
|
20230829,171800,156220996,339,339,339,339,0
|
|
20230829,171700,156220996,339,339,339,339,0
|
|
20230829,171600,156220996,339,339,339,339,0
|
|
20230829,171500,156220996,339,339,339,339,0
|
|
20230829,171400,156220996,339,339,339,339,1608
|
|
20230829,171300,156220996,339,339,339,339,0
|
|
20230829,171200,156220996,339,339,339,339,0
|
|
20230829,171100,156220996,339,339,339,339,0
|
|
20230829,171000,156220996,339,339,339,339,0
|
|
20230829,170900,156220996,339,339,339,339,0
|
|
20230829,170800,156220996,339,339,339,339,0
|
|
20230829,170700,156220996,339,339,339,339,0
|
|
20230829,170600,156220996,339,339,339,339,0
|
|
20230829,170500,156220996,339,339,339,339,0
|
|
20230829,170400,156220996,339,339,339,339,0
|
|
20230829,170300,156220996,339,339,339,339,0
|
|
20230829,170200,156220996,339,339,339,339,0
|
|
20230829,170100,156220996,339,339,339,339,0
|
|
20230829,170000,156220996,339,339,339,339,0
|
|
20230829,165900,156220996,339,339,339,339,0
|
|
20230829,165800,156220996,339,339,339,339,0
|
|
20230829,165700,156220996,339,339,339,339,0
|
|
20230829,165600,156220996,339,339,339,339,0
|
|
20230829,165500,156220996,339,339,339,339,0
|
|
20230829,165400,156220996,339,339,339,339,0
|
|
20230829,165300,156220996,339,339,339,339,0
|
|
20230829,165200,156220996,339,339,339,339,0
|
|
20230829,165100,156220996,339,339,339,339,0
|
|
20230829,165000,156220996,339,339,339,339,0
|
|
20230829,164900,156220996,339,339,339,339,0
|
|
20230829,164800,156220996,339,339,339,339,0
|
|
20230829,164700,156220996,339,339,339,339,0
|
|
20230829,164600,156220996,339,339,339,339,0
|
|
20230829,164500,156220996,339,339,339,339,0
|
|
20230829,164400,156220996,339,339,339,339,1608
|
|
20230829,164300,156220996,339,339,339,339,0
|
|
20230829,164200,156220996,339,339,339,339,0
|
|
20230829,164100,156220996,339,339,339,339,0
|
|
20230829,164000,156220996,339,339,339,339,0
|
|
20230829,163900,156220996,339,339,339,339,0
|
|
20230829,163800,156220996,339,339,339,339,0
|
|
20230829,163700,156220996,339,339,339,339,0
|
|
20230829,163600,156220996,339,339,339,339,0
|
|
20230829,163500,156220996,339,339,339,339,0
|
|
20230829,163400,156220996,339,339,339,339,0
|
|
20230829,163300,156220996,339,339,339,339,0
|
|
20230829,163200,156220996,339,339,339,339,0
|
|
20230829,163100,156220996,339,339,339,339,0
|
|
20230829,163000,156220996,339,339,339,339,0
|
|
20230829,162900,156220996,339,339,339,339,0
|
|
20230829,162800,156220996,339,339,339,339,0
|
|
20230829,162700,156220996,339,339,339,339,0
|
|
20230829,162600,156220996,339,339,339,339,0
|
|
20230829,162500,156220996,339,339,339,339,0
|
|
20230829,162400,156220996,339,339,339,339,0
|
|
20230829,162300,156220996,339,339,339,339,0
|
|
20230829,162200,156220996,339,339,339,339,0
|
|
20230829,162100,156220996,339,339,339,339,0
|
|
20230829,162000,156220996,339,339,339,339,0
|
|
20230829,161900,156220996,339,339,339,339,0
|
|
20230829,161800,156220996,339,339,339,339,0
|
|
20230829,161700,156220996,339,339,339,339,0
|
|
20230829,161600,156220996,339,339,339,339,0
|
|
20230829,161500,156220996,339,339,339,339,0
|
|
20230829,161400,156220996,339,339,339,339,1608
|
|
20230829,161300,156220996,339,339,339,339,0
|
|
20230829,161200,156220996,339,339,339,339,0
|
|
20230829,161100,156220996,339,339,339,339,0
|
|
20230829,161000,156220996,339,339,339,339,0
|
|
20230829,160900,156220996,339,339,339,339,0
|
|
20230829,160800,156220996,339,339,339,339,0
|
|
20230829,160700,156220996,339,339,339,339,0
|
|
20230829,160600,156220996,339,339,339,339,0
|
|
20230829,160500,156220996,339,339,339,339,0
|
|
20230829,160400,156220996,339,339,339,339,0
|
|
20230829,160300,156220996,339,339,339,339,0
|
|
20230829,160200,156220996,339,339,339,339,0
|
|
20230829,160100,156220996,339,339,339,339,0
|
|
20230829,160000,156220996,339,339,339,339,0
|
|
20230829,155900,156220996,339,339,339,339,0
|
|
20230829,155800,156220996,339,339,339,339,0
|
|
20230829,155700,156220996,339,339,339,339,0
|
|
20230829,155600,156220996,339,339,339,339,0
|
|
20230829,155500,156220996,339,339,339,339,0
|
|
20230829,155400,156220996,339,339,339,339,0
|
|
20230829,155300,156220996,339,339,339,339,0
|
|
20230829,155200,156220996,339,339,339,339,0
|
|
20230829,155100,156220996,339,339,339,339,0
|
|
20230829,155000,156220996,339,339,339,339,0
|
|
20230829,154900,156220996,339,339,339,339,0
|
|
20230829,154800,156220996,339,339,339,339,0
|
|
20230829,154700,156220996,339,339,339,339,0
|
|
20230829,154600,156220996,339,339,339,339,0
|
|
20230829,154500,156220996,339,339,339,339,0
|
|
20230829,154400,156220996,339,339,339,339,1608
|
|
20230829,154300,156220996,339,339,339,339,0
|
|
20230829,154200,156220996,339,339,339,339,0
|
|
20230829,154100,156220996,339,339,339,339,0
|
|
20230829,154000,156220996,339,339,339,339,0
|
|
20230829,153900,156220996,339,339,339,339,0
|
|
20230829,153800,156220996,339,339,339,339,0
|
|
20230829,153700,156220996,339,339,339,339,0
|
|
20230829,153600,156220996,339,339,339,339,0
|
|
20230829,153500,156220996,339,339,339,339,0
|
|
20230829,153400,156220996,339,339,339,339,0
|
|
20230829,153300,156220996,339,339,339,339,0
|
|
20230829,153200,156220996,339,339,339,339,0
|
|
20230829,153100,156220996,339,339,339,339,0
|
|
20230829,153000,156220996,339,339,339,339,1608
|
|
20230829,152900,155675884,339,339,339,339,0
|
|
20230829,152800,155675884,339,339,339,339,0
|
|
20230829,152700,155675884,339,339,339,339,0
|
|
20230829,152600,155675884,339,339,339,339,0
|
|
20230829,152500,155675884,339,339,339,339,0
|
|
20230829,152400,155675884,339,339,339,339,0
|
|
20230829,152300,155675884,339,339,339,339,0
|
|
20230829,152200,155675884,339,339,339,339,0
|
|
20230829,152100,155675884,339,339,339,339,0
|
|
20230829,152000,155675884,339,339,339,339,0
|
|
20230829,151900,155675884,339,339,339,339,0
|
|
20230829,151800,155675884,339,336,339,336,295
|
|
20230829,151700,155576732,338,338,338,338,69
|
|
20230829,151600,155553410,339,339,339,339,0
|
|
20230829,151500,155553410,339,339,339,339,1
|
|
20230829,151400,155553071,339,339,339,339,0
|
|
20230829,151300,155553071,339,338,339,338,160
|
|
20230829,151200,155498981,339,339,339,339,0
|
|
20230829,151100,155498981,339,339,339,339,0
|
|
20230829,151000,155498981,339,339,339,339,0
|
|
20230829,150900,155498981,339,339,339,339,0
|
|
20230829,150800,155498981,339,339,339,339,1000
|
|
20230829,150700,155159981,339,339,339,339,0
|
|
20230829,150600,155159981,339,339,339,339,0
|
|
20230829,150500,155159981,339,339,339,339,0
|
|
20230829,150400,155159981,339,339,339,339,1
|
|
20230829,150300,155159642,340,340,340,340,0
|
|
20230829,150200,155159642,340,340,340,340,0
|
|
20230829,150100,155159642,340,338,340,336,11027
|
|
20230829,150000,151449726,340,338,340,338,22003
|
|
20230829,145900,143983827,337,337,337,337,0
|
|
20230829,145800,143983827,337,337,337,337,0
|
|
20230829,145700,143983827,337,337,337,337,0
|
|
20230829,145600,143983827,337,337,337,337,0
|
|
20230829,145500,143983827,337,337,337,337,0
|
|
20230829,145400,143983827,337,337,337,337,0
|
|
20230829,145300,143983827,337,337,337,337,10017
|
|
20230829,145200,140608098,337,337,337,337,0
|
|
20230829,145100,140608098,337,337,337,337,0
|
|
20230829,145000,140608098,337,337,337,337,0
|
|
20230829,144900,140608098,337,337,337,337,8
|
|
20230829,144800,140605402,339,339,339,339,800
|
|
20230829,144700,140334202,339,339,339,339,0
|
|
20230829,144600,140334202,339,339,339,339,0
|
|
20230829,144500,140334202,339,339,339,339,1
|
|
20230829,144400,140333863,337,337,337,337,0
|
|
20230829,144300,140333863,337,337,337,337,4
|
|
20230829,144200,140332515,339,339,339,339,6
|
|
20230829,144100,140330481,339,339,339,339,1
|
|
20230829,144000,140330142,337,337,337,337,723
|
|
20230829,143900,140086491,339,339,339,339,0
|
|
20230829,143800,140086491,339,339,339,339,0
|
|
20230829,143700,140086491,339,339,339,339,0
|
|
20230829,143600,140086491,339,339,339,339,0
|
|
20230829,143500,140086491,339,339,339,339,0
|
|
20230829,143400,140086491,339,339,339,339,0
|
|
20230829,143300,140086491,339,339,339,339,0
|
|
20230829,143200,140086491,339,339,339,339,0
|
|
20230829,143100,140086491,339,339,339,339,34
|
|
20230829,143000,140074965,339,339,339,339,1500
|
|
20230829,142900,139566465,339,339,339,339,0
|
|
20230829,142800,139566465,339,339,339,339,0
|
|
20230829,142700,139566465,339,339,339,339,0
|
|
20230829,142600,139566465,339,339,339,339,0
|
|
20230829,142500,139566465,339,339,339,339,1
|
|
20230829,142400,139566126,337,337,337,337,131
|
|
20230829,142300,139521979,337,338,338,337,13987
|
|
20230829,142200,134795773,339,339,339,339,0
|
|
20230829,142100,134795773,339,339,339,339,0
|
|
20230829,142000,134795773,339,339,339,339,0
|
|
20230829,141900,134795773,339,339,339,339,0
|
|
20230829,141800,134795773,339,339,339,339,0
|
|
20230829,141700,134795773,339,339,339,339,4
|
|
20230829,141600,134794417,339,339,339,339,0
|
|
20230829,141500,134794417,339,339,339,339,46
|
|
20230829,141400,134778823,339,339,339,339,357
|
|
20230829,141300,134657800,339,339,339,339,9
|
|
20230829,141200,134654749,339,339,339,339,0
|
|
20230829,141100,134654749,339,339,339,339,200
|
|
20230829,141000,134586949,339,339,339,339,0
|
|
20230829,140900,134586949,339,339,339,339,0
|
|
20230829,140800,134586949,339,339,339,339,1
|
|
20230829,140700,134586610,338,338,338,338,0
|
|
20230829,140600,134586610,338,338,338,338,5
|
|
20230829,140500,134584920,338,338,338,338,0
|
|
20230829,140400,134584920,338,338,338,338,0
|
|
20230829,140300,134584920,338,338,338,338,0
|
|
20230829,140200,134584920,338,338,338,338,0
|
|
20230829,140100,134584920,338,338,338,338,0
|
|
20230829,140000,134584920,338,338,338,338,0
|
|
20230829,135900,134584920,338,338,338,338,0
|
|
20230829,135800,134584920,338,338,338,338,10
|
|
20230829,135700,134581540,339,339,339,339,0
|
|
20230829,135600,134581540,339,339,339,339,0
|
|
20230829,135500,134581540,339,339,339,339,0
|
|
20230829,135400,134581540,339,339,339,339,0
|
|
20230829,135300,134581540,339,339,339,339,4
|
|
20230829,135200,134580184,339,339,339,339,0
|
|
20230829,135100,134580184,339,339,339,339,0
|
|
20230829,135000,134580184,339,339,339,339,0
|
|
20230829,134900,134580184,339,339,339,339,1
|
|
20230829,134800,134579845,337,337,337,337,600
|
|
20230829,134700,134377645,337,337,337,337,10000
|
|
20230829,134600,131007645,339,339,339,339,0
|
|
20230829,134500,131007645,339,339,339,339,0
|
|
20230829,134400,131007645,339,339,339,339,0
|
|
20230829,134300,131007645,339,339,339,339,1
|
|
20230829,134200,131007306,337,337,337,337,0
|
|
20230829,134100,131007306,337,337,337,337,0
|
|
20230829,134000,131007306,337,337,337,337,0
|
|
20230829,133900,131007306,337,337,337,337,0
|
|
20230829,133800,131007306,337,339,339,337,12778
|
|
20230829,133700,126701108,339,339,339,339,34
|
|
20230829,133600,126689582,339,339,339,339,0
|
|
20230829,133500,126689582,339,339,339,339,0
|
|
20230829,133400,126689582,339,339,339,339,0
|
|
20230829,133300,126689582,339,339,339,339,0
|
|
20230829,133200,126689582,339,339,339,339,1
|
|
20230829,133100,126689243,337,337,337,337,0
|
|
20230829,133000,126689243,337,337,337,337,0
|
|
20230829,132900,126689243,337,337,337,337,0
|
|
20230829,132800,126689243,337,337,337,337,0
|
|
20230829,132700,126689243,337,337,337,337,0
|
|
20230829,132600,126689243,337,337,337,337,0
|
|
20230829,132500,126689243,337,337,337,337,0
|
|
20230829,132400,126689243,337,337,337,337,0
|
|
20230829,132300,126689243,337,337,337,337,590
|
|
20230829,132200,126490413,338,338,338,338,10741
|
|
20230829,132100,122859955,338,338,338,338,5
|
|
20230829,132000,122858265,337,337,337,337,0
|
|
20230829,131900,122858265,337,337,337,337,0
|
|
20230829,131800,122858265,337,337,337,337,2000
|
|
20230829,131700,122184265,337,337,337,337,510
|
|
20230829,131600,122012395,337,340,340,337,2261
|
|
20230829,131500,121247677,338,338,338,338,7
|
|
20230829,131400,121245311,338,338,338,338,0
|
|
20230829,131300,121245311,338,338,338,338,515
|
|
20230829,131200,121071241,338,338,338,338,0
|
|
20230829,131100,121071241,338,338,338,338,700
|
|
20230829,131000,120834641,338,338,338,338,0
|
|
20230829,130900,120834641,338,338,338,338,0
|
|
20230829,130800,120834641,338,338,338,338,0
|
|
20230829,130700,120834641,338,338,338,338,400
|
|
20230829,130600,120699441,338,338,338,338,66
|
|
20230829,130500,120677133,340,340,340,340,2
|
|
20230829,130400,120676453,340,340,340,340,10
|
|
20230829,130300,120673053,340,340,340,340,0
|
|
20230829,130200,120673053,340,340,340,340,100
|
|
20230829,130100,120639053,340,340,340,340,0
|
|
20230829,130000,120639053,340,340,340,340,0
|
|
20230829,125900,120639053,340,340,340,340,0
|
|
20230829,125800,120639053,340,340,340,340,0
|
|
20230829,125700,120639053,340,340,340,340,0
|
|
20230829,125600,120639053,340,340,340,340,0
|
|
20230829,125500,120639053,340,340,340,340,0
|
|
20230829,125400,120639053,340,340,340,340,0
|
|
20230829,125300,120639053,340,340,340,340,50
|
|
20230829,125200,120622053,340,340,340,340,1000
|
|
20230829,125100,120282053,340,340,340,340,0
|
|
20230829,125000,120282053,340,340,340,340,0
|
|
20230829,124900,120282053,340,340,340,340,0
|
|
20230829,124800,120282053,340,340,340,340,0
|
|
20230829,124700,120282053,340,340,340,340,0
|
|
20230829,124600,120282053,340,340,340,340,1
|
|
20230829,124500,120281713,338,338,338,338,0
|
|
20230829,124400,120281713,338,338,338,338,0
|
|
20230829,124300,120281713,338,338,338,338,91
|
|
20230829,124200,120250955,338,338,338,338,0
|
|
20230829,124100,120250955,338,338,338,338,2297
|
|
20230829,124000,119474569,338,338,338,338,0
|
|
20230829,123900,119474569,338,338,338,338,3
|
|
20230829,123800,119473555,338,338,338,338,0
|
|
20230829,123700,119473555,338,338,338,338,110
|
|
20230829,123600,119436375,338,338,338,338,1
|
|
20230829,123500,119436037,338,338,338,338,0
|
|
20230829,123400,119436037,338,338,338,338,105
|
|
20230829,123300,119400547,338,338,338,338,3033
|
|
20230829,123200,118375393,338,338,338,338,2958
|
|
20230829,123100,117375589,338,338,338,338,2774
|
|
20230829,123000,116437977,338,339,339,338,3043
|
|
20230829,122900,115409441,339,339,339,339,465
|
|
20230829,122800,115251806,340,340,340,340,0
|
|
20230829,122700,115251806,340,340,340,340,0
|
|
20230829,122600,115251806,340,340,340,340,0
|
|
20230829,122500,115251806,340,340,340,340,0
|
|
20230829,122400,115251806,340,340,340,340,10
|
|
20230829,122300,115248406,340,340,340,340,0
|
|
20230829,122200,115248406,340,340,340,340,69
|
|
20230829,122100,115224946,340,340,340,340,300
|
|
20230829,122000,115122946,340,340,340,340,1328
|
|
20230829,121900,114671426,340,340,340,340,2316
|
|
20230829,121800,113883986,340,340,340,340,0
|
|
20230829,121700,113883986,340,340,340,340,0
|
|
20230829,121600,113883986,340,340,340,340,0
|
|
20230829,121500,113883986,340,340,340,340,0
|
|
20230829,121400,113883986,340,340,340,340,1
|
|
20230829,121300,113883646,341,341,341,341,1
|
|
20230829,121200,113883305,340,340,340,340,0
|
|
20230829,121100,113883305,340,340,340,340,0
|
|
20230829,121000,113883305,340,340,340,340,0
|
|
20230829,120900,113883305,340,340,340,340,0
|
|
20230829,120800,113883305,340,340,340,340,1
|
|
20230829,120700,113882965,340,340,340,340,0
|
|
20230829,120600,113882965,340,340,340,340,1003
|
|
20230829,120500,113541945,340,340,340,340,1001
|
|
20230829,120400,113201605,340,340,340,340,0
|
|
20230829,120300,113201605,340,340,340,340,0
|
|
20230829,120200,113201605,340,340,340,340,0
|
|
20230829,120100,113201605,340,340,340,340,0
|
|
20230829,120000,113201605,340,340,340,340,0
|
|
20230829,115900,113201605,340,340,340,340,10
|
|
20230829,115800,113198205,341,341,341,341,0
|
|
20230829,115700,113198205,341,341,341,341,0
|
|
20230829,115600,113198205,341,341,341,341,0
|
|
20230829,115500,113198205,341,341,341,341,0
|
|
20230829,115400,113198205,341,341,341,341,66
|
|
20230829,115300,113175699,341,341,341,341,0
|
|
20230829,115200,113175699,341,341,341,341,0
|
|
20230829,115100,113175699,341,341,341,340,309
|
|
20230829,115000,113070630,340,340,340,340,1
|
|
20230829,114900,113070290,340,340,340,340,0
|
|
20230829,114800,113070290,340,340,340,340,0
|
|
20230829,114700,113070290,340,340,340,340,0
|
|
20230829,114600,113070290,340,340,340,340,0
|
|
20230829,114500,113070290,340,340,340,340,11
|
|
20230829,114400,113066550,341,341,341,341,0
|
|
20230829,114300,113066550,341,341,341,341,300
|
|
20230829,114200,112964250,341,341,341,341,0
|
|
20230829,114100,112964250,341,340,341,339,119
|
|
20230829,114000,112923805,339,339,339,339,0
|
|
20230829,113900,112923805,339,339,339,339,0
|
|
20230829,113800,112923805,339,339,339,339,1000
|
|
20230829,113700,112584805,341,341,341,341,0
|
|
20230829,113600,112584805,341,341,341,341,1
|
|
20230829,113500,112584464,339,339,339,339,95
|
|
20230829,113400,112552259,340,340,340,340,0
|
|
20230829,113300,112552259,340,340,340,340,4
|
|
20230829,113200,112550899,339,339,339,339,0
|
|
20230829,113100,112550899,339,339,339,339,0
|
|
20230829,113000,112550899,339,339,339,339,0
|
|
20230829,112900,112550899,339,339,339,339,400
|
|
20230829,112800,112415299,339,339,339,339,0
|
|
20230829,112700,112415299,339,339,339,339,0
|
|
20230829,112600,112415299,339,339,339,339,100
|
|
20230829,112500,112381399,339,339,339,339,1
|
|
20230829,112400,112381060,339,339,339,339,64
|
|
20230829,112300,112359364,340,340,340,340,0
|
|
20230829,112200,112359364,340,340,340,340,1000
|
|
20230829,112100,112019364,340,340,340,340,765
|
|
20230829,112000,111759264,341,341,341,341,0
|
|
20230829,111900,111759264,341,341,341,341,1
|
|
20230829,111800,111758923,340,340,340,340,0
|
|
20230829,111700,111758923,340,340,340,340,15
|
|
20230829,111600,111753823,341,341,341,341,4104
|
|
20230829,111500,110354359,341,341,341,341,1
|
|
20230829,111400,110354018,340,340,340,340,0
|
|
20230829,111300,110354018,340,340,340,340,1700
|
|
20230829,111200,109776018,341,341,341,341,0
|
|
20230829,111100,109776018,341,341,341,341,50
|
|
20230829,111000,109758968,341,340,341,340,545
|
|
20230829,110900,109573667,341,341,341,341,0
|
|
20230829,110800,109573667,341,341,341,341,2600
|
|
20230829,110700,108687067,341,341,341,341,0
|
|
20230829,110600,108687067,341,341,341,341,2501
|
|
20230829,110500,107834226,341,340,341,338,4059
|
|
20230829,110400,106456776,340,340,340,340,1106
|
|
20230829,110300,106080736,340,339,340,339,4301
|
|
20230829,110200,104620396,340,340,340,340,2363
|
|
20230829,110100,103816976,340,340,340,340,1
|
|
20230829,110000,103816636,338,338,338,338,150
|
|
20230829,105900,103765936,339,339,339,339,0
|
|
20230829,105800,103765936,339,339,339,339,0
|
|
20230829,105700,103765936,339,339,339,339,1000
|
|
20230829,105600,103426936,339,339,339,339,0
|
|
20230829,105500,103426936,339,339,339,339,3632
|
|
20230829,105400,102195688,339,339,339,339,368
|
|
20230829,105300,102070936,340,340,340,340,201
|
|
20230829,105200,102002596,339,340,340,339,4957
|
|
20230829,105100,100319216,340,340,340,340,152
|
|
20230829,105000,100267536,340,340,340,340,4674
|
|
20230829,104900,98678376,340,340,340,340,5605
|
|
20230829,104800,96772676,340,340,340,340,150
|
|
20230829,104700,96721676,340,340,340,340,301
|
|
20230829,104600,96619336,340,340,340,340,44
|
|
20230829,104500,96604376,340,340,340,340,21
|
|
20230829,104400,96597236,340,340,340,339,162
|
|
20230829,104300,96542167,340,340,340,340,132
|
|
20230829,104200,96497287,339,339,339,339,7617
|
|
20230829,104100,93915124,339,339,339,339,198
|
|
20230829,104000,93848002,339,339,339,339,3044
|
|
20230829,103900,92816086,339,339,339,339,0
|
|
20230829,103800,92816086,339,338,339,338,1474
|
|
20230829,103700,92317296,339,339,339,339,593
|
|
20230829,103600,92116269,339,339,339,339,1000
|
|
20230829,103500,91777269,338,338,338,338,100
|
|
20230829,103400,91743469,338,338,338,338,10614
|
|
20230829,103300,88155937,339,339,339,339,8
|
|
20230829,103200,88153225,339,339,339,339,11
|
|
20230829,103100,88149496,338,338,338,338,3822
|
|
20230829,103000,86857660,338,338,338,338,47
|
|
20230829,102900,86841774,338,338,338,338,6100
|
|
20230829,102800,84779974,338,336,338,336,1399
|
|
20230829,102700,84308324,337,338,338,337,5045
|
|
20230829,102600,82605700,338,337,338,337,1549
|
|
20230829,102500,82083037,337,337,337,337,2010
|
|
20230829,102400,81405667,337,337,337,337,2010
|
|
20230829,102300,80728297,336,336,336,336,2990
|
|
20230829,102200,79723657,336,336,336,336,1010
|
|
20230829,102100,79384297,336,336,336,336,0
|
|
20230829,102000,79384297,336,336,336,336,0
|
|
20230829,101900,79384297,336,336,336,336,1094
|
|
20230829,101800,79016713,336,336,336,336,237
|
|
20230829,101700,78937081,335,335,335,335,0
|
|
20230829,101600,78937081,335,335,335,335,1149
|
|
20230829,101500,78552166,335,336,336,335,373
|
|
20230829,101400,78426848,337,336,337,336,1858
|
|
20230829,101300,77802260,336,336,336,336,221
|
|
20230829,101200,77728004,336,336,336,336,1058
|
|
20230829,101100,77372516,336,336,336,336,1038
|
|
20230829,101000,77023748,336,336,336,336,0
|
|
20230829,100900,77023748,336,336,336,336,0
|
|
20230829,100800,77023748,336,336,336,336,1350
|
|
20230829,100700,76570148,336,336,336,336,0
|
|
20230829,100600,76570148,336,336,336,336,4
|
|
20230829,100500,76568804,336,336,336,336,395
|
|
20230829,100400,76436084,336,336,336,336,66
|
|
20230829,100300,76413908,336,335,336,335,3501
|
|
20230829,100200,75240572,333,335,335,333,4169
|
|
20230829,100100,73844883,334,333,334,333,51280
|
|
20230829,100000,56717623,333,333,333,333,5000
|
|
20230829,095900,55052623,332,332,332,332,1
|
|
20230829,095800,55052291,332,332,332,332,500
|
|
20230829,095700,54886291,334,334,334,334,0
|
|
20230829,095600,54886291,334,334,334,334,1
|
|
20230829,095500,54885957,332,333,333,332,10000
|
|
20230829,095400,51565811,334,334,334,334,9
|
|
20230829,095300,51562805,333,333,333,333,6194
|
|
20230829,095200,49500203,334,333,334,333,59
|
|
20230829,095100,49480552,333,333,334,333,109
|
|
20230829,095000,49444254,334,333,334,333,55
|
|
20230829,094900,49425934,333,334,334,333,31
|
|
20230829,094800,49415610,334,334,334,334,2
|
|
20230829,094700,49414942,334,334,334,334,0
|
|
20230829,094600,49414942,334,334,334,334,1570
|
|
20230829,094500,48890562,334,334,334,334,0
|
|
20230829,094400,48890562,334,334,334,334,703
|
|
20230829,094300,48655760,334,332,334,332,5183
|
|
20230829,094200,46931368,332,331,332,330,5
|
|
20230829,094100,46929713,332,332,332,332,158
|
|
20230829,094000,46877257,331,332,332,331,1497
|
|
20230829,093900,46381748,331,331,331,331,924
|
|
20230829,093800,46075904,331,331,331,331,11
|
|
20230829,093700,46072263,331,331,331,331,51
|
|
20230829,093600,46055382,330,330,330,330,15155
|
|
20230829,093500,41054232,329,334,334,327,23530
|
|
20230829,093400,33350527,325,334,334,325,50000
|
|
20230829,093300,16981866,335,335,335,334,94
|
|
20230829,093200,16950457,334,335,335,332,3271
|
|
20230829,093100,15859797,335,334,335,334,228
|
|
20230829,093000,15783643,334,334,334,334,103
|
|
20230829,092900,15749241,334,334,334,334,21
|
|
20230829,092800,15742227,335,335,335,335,400
|
|
20230829,092700,15608227,336,334,336,334,3990
|
|
20230829,092600,14275565,335,335,335,335,15
|
|
20230829,092500,14270540,336,334,336,334,9375
|
|
20230829,092400,11138390,334,333,334,333,5612
|
|
20230829,092300,9269211,333,333,333,333,1135
|
|
20230829,092200,8891256,333,333,333,333,3726
|
|
20230829,092100,7650498,334,334,334,334,692
|
|
20230829,092000,7419370,334,336,336,334,305
|
|
20230829,091900,7316900,336,336,336,336,1297
|
|
20230829,091800,6881108,336,336,336,336,0
|
|
20230829,091700,6881108,336,336,336,336,1
|
|
20230829,091600,6880772,334,334,334,334,0
|
|
20230829,091500,6880772,334,334,334,334,706
|
|
20230829,091400,6644968,334,334,334,334,198
|
|
20230829,091300,6578836,336,336,336,336,0
|
|
20230829,091200,6578836,336,333,336,333,5201
|
|
20230829,091100,4841900,333,333,333,333,5739
|
|
20230829,091000,2930813,333,333,333,333,101
|
|
20230829,090900,2897180,333,332,333,332,3
|
|
20230829,090800,2896182,332,333,333,332,2206
|
|
20230829,090700,2163784,333,333,333,333,589
|
|
20230829,090600,1967647,333,333,333,333,0
|
|
20230829,090500,1967647,333,332,333,332,449
|
|
20230829,090400,1818193,333,333,333,333,2397
|
|
20230829,090300,1019992,333,333,333,333,400
|
|
20230829,090200,886792,334,334,334,334,10
|
|
20230829,090100,883452,332,332,332,332,0
|
|
20230829,090000,883452,332,332,332,332,2661
|