618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,191500,273040693,955,955,955,955,3188
|
|
20230810,191400,273040693,955,955,955,955,0
|
|
20230810,191300,273040693,955,955,955,955,0
|
|
20230810,191200,273040693,955,955,955,955,0
|
|
20230810,191100,273040693,955,955,955,955,0
|
|
20230810,191000,273040693,955,955,955,955,0
|
|
20230810,190900,273040693,955,955,955,955,0
|
|
20230810,190800,273040693,955,955,955,955,0
|
|
20230810,190700,273040693,955,955,955,955,0
|
|
20230810,190600,273040693,955,955,955,955,0
|
|
20230810,190500,273040693,955,955,955,955,0
|
|
20230810,190400,273040693,955,955,955,955,0
|
|
20230810,190300,273040693,955,955,955,955,0
|
|
20230810,190200,273040693,955,955,955,955,0
|
|
20230810,190100,273040693,955,955,955,955,0
|
|
20230810,190000,273040693,955,955,955,955,0
|
|
20230810,185900,273040693,955,955,955,955,0
|
|
20230810,185800,273040693,955,955,955,955,0
|
|
20230810,185700,273040693,955,955,955,955,0
|
|
20230810,185600,273040693,955,955,955,955,0
|
|
20230810,185500,273040693,955,955,955,955,0
|
|
20230810,185400,273040693,955,955,955,955,0
|
|
20230810,185300,273040693,955,955,955,955,0
|
|
20230810,185200,273040693,955,955,955,955,0
|
|
20230810,185100,273040693,955,955,955,955,0
|
|
20230810,185000,273040693,955,955,955,955,0
|
|
20230810,184900,273040693,955,955,955,955,0
|
|
20230810,184800,273040693,955,955,955,955,0
|
|
20230810,184700,273040693,955,955,955,955,0
|
|
20230810,184600,273040693,955,955,955,955,0
|
|
20230810,184500,273040693,955,955,955,955,3188
|
|
20230810,184400,273040693,955,955,955,955,0
|
|
20230810,184300,273040693,955,955,955,955,0
|
|
20230810,184200,273040693,955,955,955,955,0
|
|
20230810,184100,273040693,955,955,955,955,0
|
|
20230810,184000,273040693,955,955,955,955,0
|
|
20230810,183900,273040693,955,955,955,955,0
|
|
20230810,183800,273040693,955,955,955,955,0
|
|
20230810,183700,273040693,955,955,955,955,0
|
|
20230810,183600,273040693,955,955,955,955,0
|
|
20230810,183500,273040693,955,955,955,955,0
|
|
20230810,183400,273040693,955,955,955,955,0
|
|
20230810,183300,273040693,955,955,955,955,0
|
|
20230810,183200,273040693,955,955,955,955,0
|
|
20230810,183100,273040693,955,955,955,955,0
|
|
20230810,183000,273040693,955,955,955,955,0
|
|
20230810,182900,273040693,955,955,955,955,0
|
|
20230810,182800,273040693,955,955,955,955,0
|
|
20230810,182700,273040693,955,955,955,955,0
|
|
20230810,182600,273040693,955,955,955,955,0
|
|
20230810,182500,273040693,955,955,955,955,0
|
|
20230810,182400,273040693,955,955,955,955,0
|
|
20230810,182300,273040693,955,955,955,955,0
|
|
20230810,182200,273040693,955,955,955,955,0
|
|
20230810,182100,273040693,955,955,955,955,0
|
|
20230810,182000,273040693,955,955,955,955,0
|
|
20230810,181900,273040693,955,955,955,955,0
|
|
20230810,181800,273040693,955,955,955,955,0
|
|
20230810,181700,273040693,955,955,955,955,0
|
|
20230810,181600,273040693,955,955,955,955,0
|
|
20230810,181500,273040693,955,955,955,955,3188
|
|
20230810,181400,273040693,955,955,955,955,0
|
|
20230810,181300,273040693,955,955,955,955,0
|
|
20230810,181200,273040693,955,955,955,955,0
|
|
20230810,181100,273040693,955,955,955,955,0
|
|
20230810,181000,273040693,955,955,955,955,0
|
|
20230810,180900,273040693,955,955,955,955,0
|
|
20230810,180800,273040693,955,955,955,955,0
|
|
20230810,180700,273040693,955,955,955,955,0
|
|
20230810,180600,273040693,955,955,955,955,0
|
|
20230810,180500,273040693,955,955,955,955,0
|
|
20230810,180400,273040693,955,955,955,955,0
|
|
20230810,180300,273040693,955,955,955,955,0
|
|
20230810,180200,273040693,955,955,955,955,0
|
|
20230810,180100,273040693,955,955,955,955,0
|
|
20230810,180000,273040693,955,955,955,955,0
|
|
20230810,175900,273040693,955,955,955,955,0
|
|
20230810,175800,273040693,955,955,955,955,0
|
|
20230810,175700,273040693,955,955,955,955,0
|
|
20230810,175600,273040693,955,955,955,955,0
|
|
20230810,175500,273040693,955,955,955,955,0
|
|
20230810,175400,273040693,955,955,955,955,0
|
|
20230810,175300,273040693,955,955,955,955,0
|
|
20230810,175200,273040693,955,955,955,955,0
|
|
20230810,175100,273040693,955,955,955,955,0
|
|
20230810,175000,273040693,955,955,955,955,0
|
|
20230810,174900,273040693,955,955,955,955,0
|
|
20230810,174800,273040693,955,955,955,955,0
|
|
20230810,174700,273040693,955,955,955,955,0
|
|
20230810,174600,273040693,955,955,955,955,0
|
|
20230810,174500,273040693,955,955,955,955,3188
|
|
20230810,174400,273040693,955,955,955,955,0
|
|
20230810,174300,273040693,955,955,955,955,0
|
|
20230810,174200,273040693,955,955,955,955,0
|
|
20230810,174100,273040693,955,955,955,955,0
|
|
20230810,174000,273040693,955,955,955,955,0
|
|
20230810,173900,273040693,955,955,955,955,0
|
|
20230810,173800,273040693,955,955,955,955,0
|
|
20230810,173700,273040693,955,955,955,955,0
|
|
20230810,173600,273040693,955,955,955,955,0
|
|
20230810,173500,273040693,955,955,955,955,0
|
|
20230810,173400,273040693,955,955,955,955,0
|
|
20230810,173300,273040693,955,955,955,955,0
|
|
20230810,173200,273040693,955,955,955,955,0
|
|
20230810,173100,273040693,955,955,955,955,0
|
|
20230810,173000,273040693,955,955,955,955,0
|
|
20230810,172900,273040693,955,955,955,955,0
|
|
20230810,172800,273040693,955,955,955,955,0
|
|
20230810,172700,273040693,955,955,955,955,0
|
|
20230810,172600,273040693,955,955,955,955,0
|
|
20230810,172500,273040693,955,955,955,955,0
|
|
20230810,172400,273040693,955,955,955,955,0
|
|
20230810,172300,273040693,955,955,955,955,0
|
|
20230810,172200,273040693,955,955,955,955,0
|
|
20230810,172100,273040693,955,955,955,955,0
|
|
20230810,172000,273040693,955,955,955,955,0
|
|
20230810,171900,273040693,955,955,955,955,0
|
|
20230810,171800,273040693,955,955,955,955,0
|
|
20230810,171700,273040693,955,955,955,955,0
|
|
20230810,171600,273040693,955,955,955,955,0
|
|
20230810,171500,273040693,955,955,955,955,3188
|
|
20230810,171400,273040693,955,955,955,955,0
|
|
20230810,171300,273040693,955,955,955,955,0
|
|
20230810,171200,273040693,955,955,955,955,0
|
|
20230810,171100,273040693,955,955,955,955,0
|
|
20230810,171000,273040693,955,955,955,955,0
|
|
20230810,170900,273040693,955,955,955,955,0
|
|
20230810,170800,273040693,955,955,955,955,0
|
|
20230810,170700,273040693,955,955,955,955,0
|
|
20230810,170600,273040693,955,955,955,955,0
|
|
20230810,170500,273040693,955,955,955,955,0
|
|
20230810,170400,273040693,955,955,955,955,0
|
|
20230810,170300,273040693,955,955,955,955,0
|
|
20230810,170200,273040693,955,955,955,955,0
|
|
20230810,170100,273040693,955,955,955,955,0
|
|
20230810,170000,273040693,955,955,955,955,0
|
|
20230810,165900,273040693,955,955,955,955,0
|
|
20230810,165800,273040693,955,955,955,955,0
|
|
20230810,165700,273040693,955,955,955,955,0
|
|
20230810,165600,273040693,955,955,955,955,0
|
|
20230810,165500,273040693,955,955,955,955,0
|
|
20230810,165400,273040693,955,955,955,955,0
|
|
20230810,165300,273040693,955,955,955,955,0
|
|
20230810,165200,273040693,955,955,955,955,0
|
|
20230810,165100,273040693,955,955,955,955,0
|
|
20230810,165000,273040693,955,955,955,955,0
|
|
20230810,164900,273040693,955,955,955,955,0
|
|
20230810,164800,273040693,955,955,955,955,0
|
|
20230810,164700,273040693,955,955,955,955,0
|
|
20230810,164600,273040693,955,955,955,955,0
|
|
20230810,164500,273040693,955,955,955,955,3188
|
|
20230810,164400,273040693,955,955,955,955,0
|
|
20230810,164300,273040693,955,955,955,955,0
|
|
20230810,164200,273040693,955,955,955,955,0
|
|
20230810,164100,273040693,955,955,955,955,0
|
|
20230810,164000,273040693,955,955,955,955,0
|
|
20230810,163900,273040693,955,955,955,955,0
|
|
20230810,163800,273040693,955,955,955,955,0
|
|
20230810,163700,273040693,955,955,955,955,0
|
|
20230810,163600,273040693,955,955,955,955,0
|
|
20230810,163500,273040693,955,955,955,955,0
|
|
20230810,163400,273040693,955,955,955,955,0
|
|
20230810,163300,273040693,955,955,955,955,0
|
|
20230810,163200,273040693,955,955,955,955,0
|
|
20230810,163100,273040693,955,955,955,955,0
|
|
20230810,163000,273040693,955,955,955,955,0
|
|
20230810,162900,273040693,955,955,955,955,0
|
|
20230810,162800,273040693,955,955,955,955,0
|
|
20230810,162700,273040693,955,955,955,955,0
|
|
20230810,162600,273040693,955,955,955,955,0
|
|
20230810,162500,273040693,955,955,955,955,0
|
|
20230810,162400,273040693,955,955,955,955,0
|
|
20230810,162300,273040693,955,955,955,955,0
|
|
20230810,162200,273040693,955,955,955,955,0
|
|
20230810,162100,273040693,955,955,955,955,0
|
|
20230810,162000,273040693,955,955,955,955,0
|
|
20230810,161900,273040693,955,955,955,955,0
|
|
20230810,161800,273040693,955,955,955,955,0
|
|
20230810,161700,273040693,955,955,955,955,0
|
|
20230810,161600,273040693,955,955,955,955,0
|
|
20230810,161500,273040693,955,955,955,955,3188
|
|
20230810,161400,273040693,955,955,955,955,0
|
|
20230810,161300,273040693,955,955,955,955,0
|
|
20230810,161200,273040693,955,955,955,955,0
|
|
20230810,161100,273040693,955,955,955,955,0
|
|
20230810,161000,273040693,955,955,955,955,0
|
|
20230810,160900,273040693,955,955,955,955,0
|
|
20230810,160800,273040693,955,955,955,955,0
|
|
20230810,160700,273040693,955,955,955,955,0
|
|
20230810,160600,273040693,955,955,955,955,0
|
|
20230810,160500,273040693,955,955,955,955,0
|
|
20230810,160400,273040693,955,955,955,955,0
|
|
20230810,160300,273040693,955,955,955,955,0
|
|
20230810,160200,273040693,955,955,955,955,0
|
|
20230810,160100,273040693,955,955,955,955,0
|
|
20230810,160000,273040693,955,955,955,955,0
|
|
20230810,155900,273040693,955,955,955,955,0
|
|
20230810,155800,273040693,955,955,955,955,0
|
|
20230810,155700,273040693,955,955,955,955,0
|
|
20230810,155600,273040693,955,955,955,955,0
|
|
20230810,155500,273040693,955,955,955,955,0
|
|
20230810,155400,273040693,955,955,955,955,0
|
|
20230810,155300,273040693,955,955,955,955,0
|
|
20230810,155200,273040693,955,955,955,955,0
|
|
20230810,155100,273040693,955,955,955,955,0
|
|
20230810,155000,273040693,955,955,955,955,0
|
|
20230810,154900,273040693,955,955,955,955,0
|
|
20230810,154800,273040693,955,955,955,955,0
|
|
20230810,154700,273040693,955,955,955,955,0
|
|
20230810,154600,273040693,955,955,955,955,0
|
|
20230810,154500,273040693,955,955,955,955,3188
|
|
20230810,154400,273040693,955,955,955,955,0
|
|
20230810,154300,273040693,955,955,955,955,0
|
|
20230810,154200,273040693,955,955,955,955,0
|
|
20230810,154100,273040693,955,955,955,955,0
|
|
20230810,154000,273040693,955,955,955,955,0
|
|
20230810,153900,273040693,955,955,955,955,0
|
|
20230810,153800,273040693,955,955,955,955,0
|
|
20230810,153700,273040693,955,955,955,955,0
|
|
20230810,153600,273040693,955,955,955,955,0
|
|
20230810,153500,273040693,955,955,955,955,0
|
|
20230810,153400,273040693,955,955,955,955,0
|
|
20230810,153300,273040693,955,955,955,955,0
|
|
20230810,153200,273040693,955,955,955,955,0
|
|
20230810,153100,273040693,955,955,955,955,0
|
|
20230810,153000,273040693,955,955,955,955,3188
|
|
20230810,152900,269996153,980,980,980,980,0
|
|
20230810,152800,269996153,980,980,980,980,0
|
|
20230810,152700,269996153,980,980,980,980,0
|
|
20230810,152600,269996153,980,980,980,980,0
|
|
20230810,152500,269996153,980,980,980,980,0
|
|
20230810,152400,269996153,980,980,980,980,0
|
|
20230810,152300,269996153,980,980,980,980,0
|
|
20230810,152200,269996153,980,980,980,980,0
|
|
20230810,152100,269996153,980,980,980,980,0
|
|
20230810,152000,269996153,980,980,980,980,0
|
|
20230810,151900,269996153,980,984,985,980,5195
|
|
20230810,151800,264888721,985,984,985,980,4408
|
|
20230810,151700,260551771,985,983,985,983,4329
|
|
20230810,151600,256288284,983,979,983,978,8840
|
|
20230810,151500,247618112,980,976,980,976,3693
|
|
20230810,151400,244009923,977,975,977,975,966
|
|
20230810,151300,243068071,972,967,972,967,17855
|
|
20230810,151200,225785057,967,955,967,955,3291
|
|
20230810,151100,222626327,955,955,955,955,20
|
|
20230810,151000,222607227,953,953,953,953,0
|
|
20230810,150900,222607227,953,953,953,953,1
|
|
20230810,150800,222606274,953,953,953,953,0
|
|
20230810,150700,222606274,953,953,953,953,2083
|
|
20230810,150600,220621175,953,955,955,953,2601
|
|
20230810,150500,218140015,954,955,955,954,531
|
|
20230810,150400,217633381,954,954,954,954,0
|
|
20230810,150300,217633381,954,954,954,954,0
|
|
20230810,150200,217633381,954,954,954,954,0
|
|
20230810,150100,217633381,954,954,954,954,0
|
|
20230810,150000,217633381,954,954,954,954,0
|
|
20230810,145900,217633381,954,954,954,954,500
|
|
20230810,145800,217156381,954,954,954,954,0
|
|
20230810,145700,217156381,954,954,954,954,0
|
|
20230810,145600,217156381,954,954,954,954,0
|
|
20230810,145500,217156381,954,954,954,954,0
|
|
20230810,145400,217156381,954,955,956,954,284
|
|
20230810,145300,216885366,955,956,956,955,1630
|
|
20230810,145200,215328279,957,957,957,957,0
|
|
20230810,145100,215328279,957,957,957,957,1
|
|
20230810,145000,215327322,958,958,958,958,0
|
|
20230810,144900,215327322,958,959,959,958,6
|
|
20230810,144800,215321569,955,955,955,955,0
|
|
20230810,144700,215321569,955,955,955,955,0
|
|
20230810,144600,215321569,955,955,955,955,0
|
|
20230810,144500,215321569,955,956,956,955,571
|
|
20230810,144400,214776133,956,956,956,956,15
|
|
20230810,144300,214761793,955,955,955,955,0
|
|
20230810,144200,214761793,955,955,955,955,0
|
|
20230810,144100,214761793,955,955,955,955,0
|
|
20230810,144000,214761793,955,957,957,955,2886
|
|
20230810,143900,212005257,960,960,960,960,1
|
|
20230810,143800,212004297,960,960,960,960,0
|
|
20230810,143700,212004297,960,959,960,959,10
|
|
20230810,143600,211994700,960,957,960,957,451
|
|
20230810,143500,211562805,956,956,956,956,8
|
|
20230810,143400,211555157,955,955,955,955,0
|
|
20230810,143300,211555157,955,955,955,955,0
|
|
20230810,143200,211555157,955,956,956,955,104
|
|
20230810,143100,211455834,955,955,955,955,0
|
|
20230810,143000,211455834,955,955,955,955,0
|
|
20230810,142900,211455834,955,955,955,955,0
|
|
20230810,142800,211455834,955,955,955,955,0
|
|
20230810,142700,211455834,955,955,955,955,0
|
|
20230810,142600,211455834,955,955,955,955,0
|
|
20230810,142500,211455834,955,955,955,955,21
|
|
20230810,142400,211435779,954,956,956,954,1200
|
|
20230810,142300,210290804,955,955,955,955,0
|
|
20230810,142200,210290804,955,955,955,955,0
|
|
20230810,142100,210290804,955,955,955,955,0
|
|
20230810,142000,210290804,955,955,955,955,0
|
|
20230810,141900,210290804,955,955,955,955,88
|
|
20230810,141800,210206764,955,955,955,955,0
|
|
20230810,141700,210206764,955,955,955,955,1
|
|
20230810,141600,210205809,961,961,961,961,0
|
|
20230810,141500,210205809,961,961,961,961,0
|
|
20230810,141400,210205809,961,961,961,961,3
|
|
20230810,141300,210202926,961,961,961,961,1
|
|
20230810,141200,210201965,956,956,956,956,11
|
|
20230810,141100,210191449,956,960,960,956,258
|
|
20230810,141000,209944779,961,961,961,961,0
|
|
20230810,140900,209944779,961,960,961,960,71
|
|
20230810,140800,209876575,955,955,955,955,0
|
|
20230810,140700,209876575,955,955,955,954,2100
|
|
20230810,140600,207873069,954,957,957,954,4945
|
|
20230810,140500,203153963,959,959,959,959,3
|
|
20230810,140400,203151086,956,956,956,956,0
|
|
20230810,140300,203151086,956,958,958,956,1038
|
|
20230810,140200,202157212,959,959,959,959,0
|
|
20230810,140100,202157212,959,964,964,959,4594
|
|
20230810,140000,197741093,967,967,967,967,0
|
|
20230810,135900,197741093,967,967,967,967,0
|
|
20230810,135800,197741093,967,967,967,967,0
|
|
20230810,135700,197741093,967,967,967,967,0
|
|
20230810,135600,197741093,967,967,967,967,0
|
|
20230810,135500,197741093,967,967,967,967,0
|
|
20230810,135400,197741093,967,967,967,967,0
|
|
20230810,135300,197741093,967,967,967,967,0
|
|
20230810,135200,197741093,967,967,967,967,0
|
|
20230810,135100,197741093,967,967,967,967,0
|
|
20230810,135000,197741093,967,966,967,966,100
|
|
20230810,134900,197644394,964,964,964,964,0
|
|
20230810,134800,197644394,964,964,964,964,0
|
|
20230810,134700,197644394,964,964,964,964,0
|
|
20230810,134600,197644394,964,964,964,964,0
|
|
20230810,134500,197644394,964,964,964,964,0
|
|
20230810,134400,197644394,964,964,964,964,15
|
|
20230810,134300,197629934,961,961,961,961,120
|
|
20230810,134200,197514614,961,961,961,961,0
|
|
20230810,134100,197514614,961,961,961,961,27
|
|
20230810,134000,197488667,961,961,961,961,0
|
|
20230810,133900,197488667,961,961,961,961,0
|
|
20230810,133800,197488667,961,962,962,961,3090
|
|
20230810,133700,194518387,964,964,964,964,123
|
|
20230810,133600,194399815,964,965,965,964,61
|
|
20230810,133500,194340951,964,964,964,964,0
|
|
20230810,133400,194340951,964,964,964,964,0
|
|
20230810,133300,194340951,964,964,964,964,10
|
|
20230810,133200,194331311,965,965,965,965,0
|
|
20230810,133100,194331311,965,965,965,965,0
|
|
20230810,133000,194331311,965,965,965,965,0
|
|
20230810,132900,194331311,965,965,965,965,48
|
|
20230810,132800,194284991,965,965,965,965,14
|
|
20230810,132700,194271481,965,965,965,965,0
|
|
20230810,132600,194271481,965,965,965,965,0
|
|
20230810,132500,194271481,965,965,965,965,0
|
|
20230810,132400,194271481,965,965,965,965,1
|
|
20230810,132300,194270516,964,964,964,964,0
|
|
20230810,132200,194270516,964,964,964,964,0
|
|
20230810,132100,194270516,964,964,964,964,0
|
|
20230810,132000,194270516,964,964,964,964,0
|
|
20230810,131900,194270516,964,964,964,964,2
|
|
20230810,131800,194268588,963,963,963,963,54
|
|
20230810,131700,194216586,963,963,963,963,0
|
|
20230810,131600,194216586,963,963,963,963,1
|
|
20230810,131500,194215623,962,962,962,962,0
|
|
20230810,131400,194215623,962,962,962,962,0
|
|
20230810,131300,194215623,962,967,967,962,3497
|
|
20230810,131200,190848728,967,967,967,967,1933
|
|
20230810,131100,188979517,967,967,967,967,0
|
|
20230810,131000,188979517,967,964,967,964,5001
|
|
20230810,130900,184143555,963,963,963,963,0
|
|
20230810,130800,184143555,963,963,963,963,0
|
|
20230810,130700,184143555,963,963,963,963,4
|
|
20230810,130600,184139703,963,963,963,963,7
|
|
20230810,130500,184132962,963,963,963,963,106
|
|
20230810,130400,184030884,963,965,965,963,3
|
|
20230810,130300,184027991,962,962,962,962,70
|
|
20230810,130200,183960651,962,962,962,962,10
|
|
20230810,130100,183951031,962,962,962,962,0
|
|
20230810,130000,183951031,962,962,962,962,0
|
|
20230810,125900,183951031,962,962,962,962,0
|
|
20230810,125800,183951031,962,962,962,962,0
|
|
20230810,125700,183951031,962,962,962,962,0
|
|
20230810,125600,183951031,962,962,962,962,0
|
|
20230810,125500,183951031,962,962,962,962,1
|
|
20230810,125400,183950069,967,967,967,967,0
|
|
20230810,125300,183950069,967,967,967,967,0
|
|
20230810,125200,183950069,967,967,967,967,0
|
|
20230810,125100,183950069,967,967,967,967,0
|
|
20230810,125000,183950069,967,967,967,967,0
|
|
20230810,124900,183950069,967,967,967,967,0
|
|
20230810,124800,183950069,967,967,967,967,23
|
|
20230810,124700,183927828,967,967,967,967,0
|
|
20230810,124600,183927828,967,967,967,967,100
|
|
20230810,124500,183831128,967,967,967,967,20
|
|
20230810,124400,183811788,967,967,967,967,0
|
|
20230810,124300,183811788,967,967,967,967,595
|
|
20230810,124200,183236423,967,967,967,967,2990
|
|
20230810,124100,180345093,967,967,967,967,0
|
|
20230810,124000,180345093,967,967,967,967,0
|
|
20230810,123900,180345093,967,967,967,967,0
|
|
20230810,123800,180345093,967,967,967,967,0
|
|
20230810,123700,180345093,967,967,967,967,3
|
|
20230810,123600,180342192,969,969,969,969,0
|
|
20230810,123500,180342192,969,969,969,969,0
|
|
20230810,123400,180342192,969,967,969,967,1582
|
|
20230810,123300,178809314,967,967,967,967,89
|
|
20230810,123200,178723251,967,967,967,967,0
|
|
20230810,123100,178723251,967,967,967,967,8
|
|
20230810,123000,178715515,967,967,967,967,1
|
|
20230810,122900,178714548,967,967,967,967,0
|
|
20230810,122800,178714548,967,967,967,967,2
|
|
20230810,122700,178712614,967,967,967,967,2890
|
|
20230810,122600,175917984,967,966,967,966,4108
|
|
20230810,122500,171946213,963,963,963,963,114
|
|
20230810,122400,171836431,963,963,963,963,0
|
|
20230810,122300,171836431,963,963,963,963,0
|
|
20230810,122200,171836431,963,963,963,963,0
|
|
20230810,122100,171836431,963,963,963,963,0
|
|
20230810,122000,171836431,963,963,963,963,0
|
|
20230810,121900,171836431,963,960,963,960,2999
|
|
20230810,121800,168950122,960,957,960,957,1989
|
|
20230810,121700,167041079,955,959,959,955,1335
|
|
20230810,121600,165764298,966,966,966,966,0
|
|
20230810,121500,165764298,966,966,966,966,0
|
|
20230810,121400,165764298,966,966,966,966,0
|
|
20230810,121300,165764298,966,966,966,966,1
|
|
20230810,121200,165763332,960,960,960,960,0
|
|
20230810,121100,165763332,960,960,960,960,18
|
|
20230810,121000,165746052,960,967,967,960,2074
|
|
20230810,120900,163754330,967,967,967,967,0
|
|
20230810,120800,163754330,967,967,967,967,0
|
|
20230810,120700,163754330,967,967,967,967,1
|
|
20230810,120600,163753363,962,966,966,962,1061
|
|
20230810,120500,162731473,966,965,966,965,101
|
|
20230810,120400,162634007,965,965,965,965,1
|
|
20230810,120300,162633042,965,965,965,965,25
|
|
20230810,120200,162608917,968,968,968,968,0
|
|
20230810,120100,162608917,968,968,968,968,2
|
|
20230810,120000,162606981,969,969,969,969,1
|
|
20230810,115900,162606012,970,970,970,970,0
|
|
20230810,115800,162606012,970,970,970,970,0
|
|
20230810,115700,162606012,970,970,970,970,0
|
|
20230810,115600,162606012,970,970,970,970,0
|
|
20230810,115500,162606012,970,965,970,964,251
|
|
20230810,115400,162364000,961,968,968,961,2422
|
|
20230810,115300,160027537,970,970,970,970,0
|
|
20230810,115200,160027537,970,970,970,970,255
|
|
20230810,115100,159780187,970,970,970,970,150
|
|
20230810,115000,159634687,970,970,970,970,0
|
|
20230810,114900,159634687,970,970,970,970,0
|
|
20230810,114800,159634687,970,970,970,970,26
|
|
20230810,114700,159609467,971,971,971,971,3
|
|
20230810,114600,159606554,971,971,971,971,8
|
|
20230810,114500,159598786,971,970,971,970,138
|
|
20230810,114400,159464918,970,970,970,970,3
|
|
20230810,114300,159462008,971,971,971,971,4
|
|
20230810,114200,159458124,971,971,971,971,6
|
|
20230810,114100,159452298,971,972,972,971,2
|
|
20230810,114000,159450355,972,971,972,971,1040
|
|
20230810,113900,158440260,968,971,972,968,2267
|
|
20230810,113800,156241651,971,971,971,971,0
|
|
20230810,113700,156241651,971,973,973,971,254
|
|
20230810,113600,155994899,972,972,972,972,0
|
|
20230810,113500,155994899,972,972,972,972,0
|
|
20230810,113400,155994899,972,972,972,972,0
|
|
20230810,113300,155994899,972,972,972,972,0
|
|
20230810,113200,155994899,972,973,973,972,93
|
|
20230810,113100,155904494,975,973,975,973,2
|
|
20230810,113000,155902546,975,974,975,974,1000
|
|
20230810,112900,154928512,974,974,974,974,34
|
|
20230810,112800,154895396,974,974,974,974,0
|
|
20230810,112700,154895396,974,974,974,974,1
|
|
20230810,112600,154894422,976,976,976,976,0
|
|
20230810,112500,154894422,976,976,976,976,468
|
|
20230810,112400,154437654,976,976,976,976,0
|
|
20230810,112300,154437654,976,976,976,976,0
|
|
20230810,112200,154437654,976,975,976,975,1996
|
|
20230810,112100,152489828,974,974,974,974,2688
|
|
20230810,112000,149871716,974,975,975,974,3
|
|
20230810,111900,149868793,975,974,975,974,71
|
|
20230810,111800,149799595,974,974,974,974,0
|
|
20230810,111700,149799595,974,973,974,973,20
|
|
20230810,111600,149780116,974,974,974,974,20
|
|
20230810,111500,149760636,974,973,974,973,8
|
|
20230810,111400,149752845,966,966,966,966,0
|
|
20230810,111300,149752845,966,966,966,966,0
|
|
20230810,111200,149752845,966,966,966,966,0
|
|
20230810,111100,149752845,966,966,966,966,0
|
|
20230810,111000,149752845,966,966,966,966,0
|
|
20230810,110900,149752845,966,966,966,966,0
|
|
20230810,110800,149752845,966,966,966,966,111
|
|
20230810,110700,149645619,966,971,975,966,616
|
|
20230810,110600,149049005,969,971,971,969,1482
|
|
20230810,110500,147611265,971,972,972,971,111
|
|
20230810,110400,147503434,972,975,976,972,97
|
|
20230810,110300,147408965,975,975,975,975,0
|
|
20230810,110200,147408965,975,975,975,975,119
|
|
20230810,110100,147292940,975,975,975,975,178
|
|
20230810,110000,147119390,976,976,976,976,0
|
|
20230810,105900,147119390,976,976,976,976,30
|
|
20230810,105800,147090110,976,976,976,976,218
|
|
20230810,105700,146877342,977,977,977,977,383
|
|
20230810,105600,146503151,977,977,977,977,3
|
|
20230810,105500,146500220,977,977,977,977,89
|
|
20230810,105400,146413267,977,977,977,977,12
|
|
20230810,105300,146401543,977,977,977,977,235
|
|
20230810,105200,146171948,977,977,977,977,118
|
|
20230810,105100,146056662,977,976,977,976,101
|
|
20230810,105000,145958026,977,977,977,977,1
|
|
20230810,104900,145957049,977,977,977,977,0
|
|
20230810,104800,145957049,977,970,977,970,9396
|
|
20230810,104700,136836254,970,970,970,970,854
|
|
20230810,104600,136007874,970,970,970,970,854
|
|
20230810,104500,135179494,970,970,970,970,0
|
|
20230810,104400,135179494,970,970,970,970,358
|
|
20230810,104300,134832234,963,963,963,963,0
|
|
20230810,104200,134832234,963,963,963,963,206
|
|
20230810,104100,134633856,963,973,973,963,6876
|
|
20230810,104000,127972281,974,977,977,974,203
|
|
20230810,103900,127774154,978,978,978,978,82
|
|
20230810,103800,127693958,978,978,978,978,1
|
|
20230810,103700,127692980,980,980,980,979,627
|
|
20230810,103600,127078523,980,976,980,976,278
|
|
20230810,103500,126806693,976,976,976,976,748
|
|
20230810,103400,126076645,976,977,977,976,8
|
|
20230810,103300,126068835,978,978,978,978,20
|
|
20230810,103200,126049275,978,978,978,978,838
|
|
20230810,103100,125229711,978,978,978,978,0
|
|
20230810,103000,125229711,978,978,978,978,177
|
|
20230810,102900,125056605,980,979,980,979,117
|
|
20230810,102800,124941979,980,971,980,971,475
|
|
20230810,102700,124479771,971,967,971,965,3980
|
|
20230810,102600,120637532,965,966,966,965,59
|
|
20230810,102500,120580573,965,968,969,965,855
|
|
20230810,102400,119755023,967,968,968,967,170
|
|
20230810,102300,119590500,972,972,972,972,156
|
|
20230810,102200,119438868,972,975,975,972,3491
|
|
20230810,102100,116041627,975,975,975,975,0
|
|
20230810,102000,116041627,975,975,975,975,276
|
|
20230810,101900,115772527,975,984,984,975,1688
|
|
20230810,101800,114125511,983,982,983,982,60
|
|
20230810,101700,114066534,983,983,983,983,1788
|
|
20230810,101600,112308930,984,984,984,984,0
|
|
20230810,101500,112308930,984,983,984,983,102
|
|
20230810,101400,112208663,977,975,977,975,5366
|
|
20230810,101300,106972274,975,974,975,974,1261
|
|
20230810,101200,105743941,972,972,972,972,0
|
|
20230810,101100,105743941,972,971,972,971,479
|
|
20230810,101000,105278354,963,970,972,963,4211
|
|
20230810,100900,101186014,973,973,973,973,2
|
|
20230810,100800,101184068,975,963,975,962,2603
|
|
20230810,100700,98677106,962,976,976,962,2531
|
|
20230810,100600,96240880,975,970,975,960,6324
|
|
20230810,100500,90118231,969,969,970,964,1754
|
|
20230810,100400,88419303,970,971,977,970,733
|
|
20230810,100300,87705019,977,972,977,970,3547
|
|
20230810,100200,84258301,977,979,979,977,954
|
|
20230810,100100,83325343,980,984,985,979,2926
|
|
20230810,100000,80451780,985,986,986,985,1987
|
|
20230810,095900,78493139,985,984,985,984,1795
|
|
20230810,095800,76726030,985,985,985,984,4258
|
|
20230810,095700,72532007,984,984,985,984,588
|
|
20230810,095600,71953158,985,986,986,985,5812
|
|
20230810,095500,66225807,986,981,988,980,3430
|
|
20230810,095400,62842182,979,967,990,967,18053
|
|
20230810,095300,45239034,958,965,967,956,3697
|
|
20230810,095200,41671921,964,964,964,964,1444
|
|
20230810,095100,40279905,964,964,964,964,301
|
|
20230810,095000,39989741,964,962,964,962,3287
|
|
20230810,094900,36824679,962,962,962,962,367
|
|
20230810,094800,36471625,961,962,963,961,304
|
|
20230810,094700,36179176,961,961,963,961,313
|
|
20230810,094600,35878381,960,961,961,960,393
|
|
20230810,094500,35501077,960,961,961,960,100
|
|
20230810,094400,35405076,960,960,960,960,500
|
|
20230810,094300,34925076,960,962,962,960,100
|
|
20230810,094200,34829022,965,965,965,965,7
|
|
20230810,094100,34822267,965,965,965,965,56
|
|
20230810,094000,34768227,965,965,965,965,547
|
|
20230810,093900,34240372,964,964,964,964,1049
|
|
20230810,093800,33229136,964,963,964,963,223
|
|
20230810,093700,33014184,964,964,964,964,0
|
|
20230810,093600,33014184,964,964,964,964,139
|
|
20230810,093500,32880188,964,964,964,964,173
|
|
20230810,093400,32713416,964,964,964,964,480
|
|
20230810,093300,32250696,964,964,964,964,347
|
|
20230810,093200,31916188,964,955,964,955,1515
|
|
20230810,093100,30458210,955,955,955,955,640
|
|
20230810,093000,29847010,955,957,957,955,453
|
|
20230810,092900,29414363,957,965,965,955,687
|
|
20230810,092800,28756061,964,957,965,953,6248
|
|
20230810,092700,22764867,955,955,955,952,1577
|
|
20230810,092600,21258850,950,944,950,944,10632
|
|
20230810,092500,11178175,943,944,944,943,1447
|
|
20230810,092400,9813362,943,937,944,937,2563
|
|
20230810,092300,7399608,936,936,936,936,0
|
|
20230810,092200,7399608,936,936,936,936,0
|
|
20230810,092100,7399608,936,936,936,936,0
|
|
20230810,092000,7399608,936,936,936,936,0
|
|
20230810,091900,7399608,936,936,936,936,0
|
|
20230810,091800,7399608,936,936,936,936,0
|
|
20230810,091700,7399608,936,936,936,936,0
|
|
20230810,091600,7399608,936,936,936,936,0
|
|
20230810,091500,7399608,936,936,936,936,0
|
|
20230810,091400,7399608,936,936,936,936,0
|
|
20230810,091300,7399608,936,936,936,936,19
|
|
20230810,091200,7381824,936,936,936,936,0
|
|
20230810,091100,7381824,936,937,941,936,907
|
|
20230810,091000,6532763,936,938,938,936,709
|
|
20230810,090900,5868716,935,935,935,935,0
|
|
20230810,090800,5868716,935,935,935,935,0
|
|
20230810,090700,5868716,935,935,935,935,0
|
|
20230810,090600,5868716,935,936,936,935,531
|
|
20230810,090500,5372151,935,944,944,935,2187
|
|
20230810,090400,3307863,944,944,944,944,15
|
|
20230810,090300,3293703,930,930,930,930,0
|
|
20230810,090200,3293703,930,930,930,930,0
|
|
20230810,090100,3293703,930,930,930,930,299
|
|
20230810,090000,3015633,930,926,930,926,3256
|