619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,191600,261133106,879,879,879,879,368
|
|
20230817,191500,261133106,879,879,879,879,0
|
|
20230817,191400,261133106,879,879,879,879,0
|
|
20230817,191300,261133106,879,879,879,879,0
|
|
20230817,191200,261133106,879,879,879,879,0
|
|
20230817,191100,261133106,879,879,879,879,0
|
|
20230817,191000,261133106,879,879,879,879,0
|
|
20230817,190900,261133106,879,879,879,879,0
|
|
20230817,190800,261133106,879,879,879,879,0
|
|
20230817,190700,261133106,879,879,879,879,0
|
|
20230817,190600,261133106,879,879,879,879,0
|
|
20230817,190500,261133106,879,879,879,879,0
|
|
20230817,190400,261133106,879,879,879,879,0
|
|
20230817,190300,261133106,879,879,879,879,0
|
|
20230817,190200,261133106,879,879,879,879,0
|
|
20230817,190100,261133106,879,879,879,879,0
|
|
20230817,190000,261133106,879,879,879,879,0
|
|
20230817,185900,261133106,879,879,879,879,0
|
|
20230817,185800,261133106,879,879,879,879,0
|
|
20230817,185700,261133106,879,879,879,879,0
|
|
20230817,185600,261133106,879,879,879,879,0
|
|
20230817,185500,261133106,879,879,879,879,0
|
|
20230817,185400,261133106,879,879,879,879,0
|
|
20230817,185300,261133106,879,879,879,879,0
|
|
20230817,185200,261133106,879,879,879,879,0
|
|
20230817,185100,261133106,879,879,879,879,0
|
|
20230817,185000,261133106,879,879,879,879,0
|
|
20230817,184900,261133106,879,879,879,879,0
|
|
20230817,184800,261133106,879,879,879,879,0
|
|
20230817,184700,261133106,879,879,879,879,0
|
|
20230817,184600,261133106,879,879,879,879,368
|
|
20230817,184500,261133106,879,879,879,879,0
|
|
20230817,184400,261133106,879,879,879,879,0
|
|
20230817,184300,261133106,879,879,879,879,0
|
|
20230817,184200,261133106,879,879,879,879,0
|
|
20230817,184100,261133106,879,879,879,879,0
|
|
20230817,184000,261133106,879,879,879,879,0
|
|
20230817,183900,261133106,879,879,879,879,0
|
|
20230817,183800,261133106,879,879,879,879,0
|
|
20230817,183700,261133106,879,879,879,879,0
|
|
20230817,183600,261133106,879,879,879,879,0
|
|
20230817,183500,261133106,879,879,879,879,0
|
|
20230817,183400,261133106,879,879,879,879,0
|
|
20230817,183300,261133106,879,879,879,879,0
|
|
20230817,183200,261133106,879,879,879,879,0
|
|
20230817,183100,261133106,879,879,879,879,0
|
|
20230817,183000,261133106,879,879,879,879,0
|
|
20230817,182900,261133106,879,879,879,879,0
|
|
20230817,182800,261133106,879,879,879,879,0
|
|
20230817,182700,261133106,879,879,879,879,0
|
|
20230817,182600,261133106,879,879,879,879,0
|
|
20230817,182500,261133106,879,879,879,879,0
|
|
20230817,182400,261133106,879,879,879,879,0
|
|
20230817,182300,261133106,879,879,879,879,0
|
|
20230817,182200,261133106,879,879,879,879,0
|
|
20230817,182100,261133106,879,879,879,879,0
|
|
20230817,182000,261133106,879,879,879,879,0
|
|
20230817,181900,261133106,879,879,879,879,0
|
|
20230817,181800,261133106,879,879,879,879,0
|
|
20230817,181700,261133106,879,879,879,879,0
|
|
20230817,181600,261133106,879,879,879,879,368
|
|
20230817,181500,261133106,879,879,879,879,0
|
|
20230817,181400,261133106,879,879,879,879,0
|
|
20230817,181300,261133106,879,879,879,879,0
|
|
20230817,181200,261133106,879,879,879,879,0
|
|
20230817,181100,261133106,879,879,879,879,0
|
|
20230817,181000,261133106,879,879,879,879,0
|
|
20230817,180900,261133106,879,879,879,879,0
|
|
20230817,180800,261133106,879,879,879,879,0
|
|
20230817,180700,261133106,879,879,879,879,0
|
|
20230817,180600,261133106,879,879,879,879,0
|
|
20230817,180500,261133106,879,879,879,879,0
|
|
20230817,180400,261133106,879,879,879,879,0
|
|
20230817,180300,261133106,879,879,879,879,0
|
|
20230817,180200,261133106,879,879,879,879,0
|
|
20230817,180100,261133106,879,879,879,879,0
|
|
20230817,180000,261133106,879,879,879,879,0
|
|
20230817,175900,261133106,879,879,879,879,0
|
|
20230817,175800,261133106,879,879,879,879,0
|
|
20230817,175700,261133106,879,879,879,879,0
|
|
20230817,175600,261133106,879,879,879,879,0
|
|
20230817,175500,261133106,879,879,879,879,0
|
|
20230817,175400,261133106,879,879,879,879,0
|
|
20230817,175300,261133106,879,879,879,879,0
|
|
20230817,175200,261133106,879,879,879,879,0
|
|
20230817,175100,261133106,879,879,879,879,0
|
|
20230817,175000,261133106,879,879,879,879,0
|
|
20230817,174900,261133106,879,879,879,879,0
|
|
20230817,174800,261133106,879,879,879,879,0
|
|
20230817,174700,261133106,879,879,879,879,0
|
|
20230817,174600,261133106,879,879,879,879,368
|
|
20230817,174500,261133106,879,879,879,879,0
|
|
20230817,174400,261133106,879,879,879,879,0
|
|
20230817,174300,261133106,879,879,879,879,0
|
|
20230817,174200,261133106,879,879,879,879,0
|
|
20230817,174100,261133106,879,879,879,879,0
|
|
20230817,174000,261133106,879,879,879,879,0
|
|
20230817,173900,261133106,879,879,879,879,0
|
|
20230817,173800,261133106,879,879,879,879,0
|
|
20230817,173700,261133106,879,879,879,879,0
|
|
20230817,173600,261133106,879,879,879,879,0
|
|
20230817,173500,261133106,879,879,879,879,0
|
|
20230817,173400,261133106,879,879,879,879,0
|
|
20230817,173300,261133106,879,879,879,879,0
|
|
20230817,173200,261133106,879,879,879,879,0
|
|
20230817,173100,261133106,879,879,879,879,0
|
|
20230817,173000,261133106,879,879,879,879,0
|
|
20230817,172900,261133106,879,879,879,879,0
|
|
20230817,172800,261133106,879,879,879,879,0
|
|
20230817,172700,261133106,879,879,879,879,0
|
|
20230817,172600,261133106,879,879,879,879,0
|
|
20230817,172500,261133106,879,879,879,879,0
|
|
20230817,172400,261133106,879,879,879,879,0
|
|
20230817,172300,261133106,879,879,879,879,0
|
|
20230817,172200,261133106,879,879,879,879,0
|
|
20230817,172100,261133106,879,879,879,879,0
|
|
20230817,172000,261133106,879,879,879,879,0
|
|
20230817,171900,261133106,879,879,879,879,0
|
|
20230817,171800,261133106,879,879,879,879,0
|
|
20230817,171700,261133106,879,879,879,879,0
|
|
20230817,171600,261133106,879,879,879,879,368
|
|
20230817,171500,261133106,879,879,879,879,0
|
|
20230817,171400,261133106,879,879,879,879,0
|
|
20230817,171300,261133106,879,879,879,879,0
|
|
20230817,171200,261133106,879,879,879,879,0
|
|
20230817,171100,261133106,879,879,879,879,0
|
|
20230817,171000,261133106,879,879,879,879,0
|
|
20230817,170900,261133106,879,879,879,879,0
|
|
20230817,170800,261133106,879,879,879,879,0
|
|
20230817,170700,261133106,879,879,879,879,0
|
|
20230817,170600,261133106,879,879,879,879,0
|
|
20230817,170500,261133106,879,879,879,879,0
|
|
20230817,170400,261133106,879,879,879,879,0
|
|
20230817,170300,261133106,879,879,879,879,0
|
|
20230817,170200,261133106,879,879,879,879,0
|
|
20230817,170100,261133106,879,879,879,879,0
|
|
20230817,170000,261133106,879,879,879,879,0
|
|
20230817,165900,261133106,879,879,879,879,0
|
|
20230817,165800,261133106,879,879,879,879,0
|
|
20230817,165700,261133106,879,879,879,879,0
|
|
20230817,165600,261133106,879,879,879,879,0
|
|
20230817,165500,261133106,879,879,879,879,0
|
|
20230817,165400,261133106,879,879,879,879,0
|
|
20230817,165300,261133106,879,879,879,879,0
|
|
20230817,165200,261133106,879,879,879,879,0
|
|
20230817,165100,261133106,879,879,879,879,0
|
|
20230817,165000,261133106,879,879,879,879,0
|
|
20230817,164900,261133106,879,879,879,879,0
|
|
20230817,164800,261133106,879,879,879,879,0
|
|
20230817,164700,261133106,879,879,879,879,0
|
|
20230817,164600,261133106,879,879,879,879,368
|
|
20230817,164500,261133106,879,879,879,879,0
|
|
20230817,164400,261133106,879,879,879,879,0
|
|
20230817,164300,261133106,879,879,879,879,0
|
|
20230817,164200,261133106,879,879,879,879,0
|
|
20230817,164100,261133106,879,879,879,879,0
|
|
20230817,164000,261133106,879,879,879,879,0
|
|
20230817,163900,261133106,879,879,879,879,0
|
|
20230817,163800,261133106,879,879,879,879,0
|
|
20230817,163700,261133106,879,879,879,879,0
|
|
20230817,163600,261133106,879,879,879,879,0
|
|
20230817,163500,261133106,879,879,879,879,0
|
|
20230817,163400,261133106,879,879,879,879,0
|
|
20230817,163300,261133106,879,879,879,879,0
|
|
20230817,163200,261133106,879,879,879,879,0
|
|
20230817,163100,261133106,879,879,879,879,0
|
|
20230817,163000,261133106,879,879,879,879,0
|
|
20230817,162900,261133106,879,879,879,879,0
|
|
20230817,162800,261133106,879,879,879,879,0
|
|
20230817,162700,261133106,879,879,879,879,0
|
|
20230817,162600,261133106,879,879,879,879,0
|
|
20230817,162500,261133106,879,879,879,879,0
|
|
20230817,162400,261133106,879,879,879,879,0
|
|
20230817,162300,261133106,879,879,879,879,0
|
|
20230817,162200,261133106,879,879,879,879,0
|
|
20230817,162100,261133106,879,879,879,879,0
|
|
20230817,162000,261133106,879,879,879,879,0
|
|
20230817,161900,261133106,879,879,879,879,0
|
|
20230817,161800,261133106,879,879,879,879,0
|
|
20230817,161700,261133106,879,879,879,879,0
|
|
20230817,161600,261133106,879,879,879,879,368
|
|
20230817,161500,261133106,879,879,879,879,0
|
|
20230817,161400,261133106,879,879,879,879,0
|
|
20230817,161300,261133106,879,879,879,879,0
|
|
20230817,161200,261133106,879,879,879,879,0
|
|
20230817,161100,261133106,879,879,879,879,0
|
|
20230817,161000,261133106,879,879,879,879,0
|
|
20230817,160900,261133106,879,879,879,879,0
|
|
20230817,160800,261133106,879,879,879,879,0
|
|
20230817,160700,261133106,879,879,879,879,0
|
|
20230817,160600,261133106,879,879,879,879,0
|
|
20230817,160500,261133106,879,879,879,879,0
|
|
20230817,160400,261133106,879,879,879,879,0
|
|
20230817,160300,261133106,879,879,879,879,0
|
|
20230817,160200,261133106,879,879,879,879,0
|
|
20230817,160100,261133106,879,879,879,879,0
|
|
20230817,160000,261133106,879,879,879,879,0
|
|
20230817,155900,261133106,879,879,879,879,0
|
|
20230817,155800,261133106,879,879,879,879,0
|
|
20230817,155700,261133106,879,879,879,879,0
|
|
20230817,155600,261133106,879,879,879,879,0
|
|
20230817,155500,261133106,879,879,879,879,0
|
|
20230817,155400,261133106,879,879,879,879,0
|
|
20230817,155300,261133106,879,879,879,879,0
|
|
20230817,155200,261133106,879,879,879,879,0
|
|
20230817,155100,261133106,879,879,879,879,0
|
|
20230817,155000,261133106,879,879,879,879,0
|
|
20230817,154900,261133106,879,879,879,879,0
|
|
20230817,154800,261133106,879,879,879,879,0
|
|
20230817,154700,261133106,879,879,879,879,0
|
|
20230817,154600,261133106,879,879,879,879,368
|
|
20230817,154500,261133106,879,879,879,879,0
|
|
20230817,154400,261133106,879,879,879,879,0
|
|
20230817,154300,261133106,879,879,879,879,0
|
|
20230817,154200,261133106,879,879,879,879,0
|
|
20230817,154100,261133106,879,879,879,879,0
|
|
20230817,154000,261133106,879,879,879,879,0
|
|
20230817,153900,261133106,879,879,879,879,0
|
|
20230817,153800,261133106,879,879,879,879,0
|
|
20230817,153700,261133106,879,879,879,879,0
|
|
20230817,153600,261133106,879,879,879,879,0
|
|
20230817,153500,261133106,879,879,879,879,0
|
|
20230817,153400,261133106,879,879,879,879,0
|
|
20230817,153300,261133106,879,879,879,879,0
|
|
20230817,153200,261133106,879,879,879,879,0
|
|
20230817,153100,261133106,879,879,879,879,0
|
|
20230817,153000,261133106,879,879,879,879,368
|
|
20230817,152900,260809634,880,880,880,880,0
|
|
20230817,152800,260809634,880,880,880,880,0
|
|
20230817,152700,260809634,880,880,880,880,0
|
|
20230817,152600,260809634,880,880,880,880,0
|
|
20230817,152500,260809634,880,880,880,880,0
|
|
20230817,152400,260809634,880,880,880,880,0
|
|
20230817,152300,260809634,880,880,880,880,0
|
|
20230817,152200,260809634,880,880,880,880,0
|
|
20230817,152100,260809634,880,880,880,880,0
|
|
20230817,152000,260809634,880,880,880,880,0
|
|
20230817,151900,260809634,880,880,880,880,0
|
|
20230817,151800,260809634,880,878,880,876,441
|
|
20230817,151700,260423220,881,878,881,878,48
|
|
20230817,151600,260381064,880,878,880,878,1200
|
|
20230817,151500,259325504,877,877,877,877,4
|
|
20230817,151400,259321996,877,877,877,877,0
|
|
20230817,151300,259321996,877,875,877,874,141
|
|
20230817,151200,259198643,876,876,876,876,1
|
|
20230817,151100,259197767,876,876,876,876,1
|
|
20230817,151000,259196891,879,879,879,879,0
|
|
20230817,150900,259196891,879,879,879,878,158
|
|
20230817,150800,259058010,879,879,879,879,422
|
|
20230817,150700,258687072,879,878,879,878,26
|
|
20230817,150600,258664232,878,877,879,877,382
|
|
20230817,150500,258329008,878,875,878,875,4
|
|
20230817,150400,258325499,874,874,874,874,5
|
|
20230817,150300,258321129,874,875,875,874,133
|
|
20230817,150200,258204877,877,877,877,877,0
|
|
20230817,150100,258204877,877,877,877,877,6
|
|
20230817,150000,258199615,877,877,877,877,0
|
|
20230817,145900,258199615,877,877,877,877,0
|
|
20230817,145800,258199615,877,877,877,877,0
|
|
20230817,145700,258199615,877,877,877,877,0
|
|
20230817,145600,258199615,877,877,877,877,5
|
|
20230817,145500,258195230,874,874,874,874,0
|
|
20230817,145400,258195230,874,874,874,874,0
|
|
20230817,145300,258195230,874,875,875,874,132
|
|
20230817,145200,258079797,874,874,874,874,1
|
|
20230817,145100,258078923,879,879,879,879,100
|
|
20230817,145000,257991023,879,879,879,879,0
|
|
20230817,144900,257991023,879,879,879,879,0
|
|
20230817,144800,257991023,879,876,879,876,10
|
|
20230817,144700,257982257,874,874,874,874,0
|
|
20230817,144600,257982257,874,874,874,874,0
|
|
20230817,144500,257982257,874,874,874,874,0
|
|
20230817,144400,257982257,874,876,876,874,1481
|
|
20230817,144300,256684903,876,876,876,876,87
|
|
20230817,144200,256608691,875,875,875,875,213
|
|
20230817,144100,256422316,875,875,875,875,0
|
|
20230817,144000,256422316,875,875,875,875,9
|
|
20230817,143900,256414441,875,875,875,875,0
|
|
20230817,143800,256414441,875,875,875,875,0
|
|
20230817,143700,256414441,875,875,875,875,1
|
|
20230817,143600,256413566,875,875,875,875,0
|
|
20230817,143500,256413566,875,875,875,875,40
|
|
20230817,143400,256378566,875,875,875,875,55
|
|
20230817,143300,256330441,875,875,875,875,6
|
|
20230817,143200,256325191,876,876,876,876,1
|
|
20230817,143100,256324315,876,875,876,875,150
|
|
20230817,143000,256192965,875,875,875,875,132
|
|
20230817,142900,256077465,875,875,875,875,0
|
|
20230817,142800,256077465,875,875,875,875,0
|
|
20230817,142700,256077465,875,875,875,875,0
|
|
20230817,142600,256077465,875,875,875,875,0
|
|
20230817,142500,256077465,875,875,875,875,0
|
|
20230817,142400,256077465,875,875,875,875,0
|
|
20230817,142300,256077465,875,875,875,875,134
|
|
20230817,142200,255960215,876,876,876,876,0
|
|
20230817,142100,255960215,876,876,876,876,0
|
|
20230817,142000,255960215,876,876,876,876,0
|
|
20230817,141900,255960215,876,876,876,876,1
|
|
20230817,141800,255959339,874,874,874,874,0
|
|
20230817,141700,255959339,874,874,874,874,0
|
|
20230817,141600,255959339,874,874,874,874,0
|
|
20230817,141500,255959339,874,874,874,874,0
|
|
20230817,141400,255959339,874,874,874,874,0
|
|
20230817,141300,255959339,874,874,874,874,1
|
|
20230817,141200,255958465,874,874,874,874,807
|
|
20230817,141100,255253147,874,874,874,874,0
|
|
20230817,141000,255253147,874,874,874,874,0
|
|
20230817,140900,255253147,874,874,874,874,0
|
|
20230817,140800,255253147,874,874,874,874,0
|
|
20230817,140700,255253147,874,874,874,874,3376
|
|
20230817,140600,252302523,874,874,874,874,0
|
|
20230817,140500,252302523,874,874,874,874,12470
|
|
20230817,140400,241403743,874,874,874,874,29
|
|
20230817,140300,241378397,874,874,874,874,2
|
|
20230817,140200,241376649,874,874,874,874,9
|
|
20230817,140100,241368783,874,874,874,874,0
|
|
20230817,140000,241368783,874,874,874,874,133
|
|
20230817,135900,241252541,874,874,874,874,0
|
|
20230817,135800,241252541,874,874,874,874,0
|
|
20230817,135700,241252541,874,874,874,874,0
|
|
20230817,135600,241252541,874,874,874,874,0
|
|
20230817,135500,241252541,874,874,874,874,0
|
|
20230817,135400,241252541,874,874,874,874,0
|
|
20230817,135300,241252541,874,874,874,874,0
|
|
20230817,135200,241252541,874,874,874,874,0
|
|
20230817,135100,241252541,874,874,874,874,0
|
|
20230817,135000,241252541,874,874,874,874,131
|
|
20230817,134900,241138047,874,874,874,874,0
|
|
20230817,134800,241138047,874,875,875,874,258
|
|
20230817,134700,240912351,878,878,878,878,0
|
|
20230817,134600,240912351,878,878,878,878,0
|
|
20230817,134500,240912351,878,877,878,877,3
|
|
20230817,134400,240909718,875,875,875,875,0
|
|
20230817,134300,240909718,875,875,875,875,132
|
|
20230817,134200,240794218,876,876,876,876,0
|
|
20230817,134100,240794218,876,876,876,876,0
|
|
20230817,134000,240794218,876,876,876,876,1
|
|
20230817,133900,240793342,876,876,876,876,0
|
|
20230817,133800,240793342,876,876,876,876,0
|
|
20230817,133700,240793342,876,876,876,876,0
|
|
20230817,133600,240793342,876,876,876,876,895
|
|
20230817,133500,240009322,876,876,876,876,0
|
|
20230817,133400,240009322,876,876,876,876,0
|
|
20230817,133300,240009322,876,876,876,876,0
|
|
20230817,133200,240009322,876,876,876,876,295
|
|
20230817,133100,239750902,875,875,875,875,133
|
|
20230817,133000,239634527,875,875,875,875,15
|
|
20230817,132900,239621402,876,876,876,876,502
|
|
20230817,132800,239181650,876,876,876,876,0
|
|
20230817,132700,239181650,876,876,876,876,0
|
|
20230817,132600,239181650,876,876,876,876,367
|
|
20230817,132500,238860158,876,876,876,876,11
|
|
20230817,132400,238850522,876,876,876,876,1258
|
|
20230817,132300,237748514,875,875,875,875,2
|
|
20230817,132200,237746764,876,876,876,876,5579
|
|
20230817,132100,232859560,875,875,875,875,0
|
|
20230817,132000,232859560,875,875,875,875,131
|
|
20230817,131900,232744935,875,875,875,875,0
|
|
20230817,131800,232744935,875,875,875,875,54
|
|
20230817,131700,232697685,875,873,875,873,31
|
|
20230817,131600,232670582,873,873,873,873,0
|
|
20230817,131500,232670582,873,873,873,873,0
|
|
20230817,131400,232670582,873,873,873,873,2
|
|
20230817,131300,232668836,876,875,876,875,50
|
|
20230817,131200,232625037,875,875,875,875,45
|
|
20230817,131100,232585662,875,875,875,875,55
|
|
20230817,131000,232537537,873,873,873,873,179
|
|
20230817,130900,232381270,873,873,873,873,849
|
|
20230817,130800,231640093,873,873,873,873,0
|
|
20230817,130700,231640093,873,873,873,873,0
|
|
20230817,130600,231640093,873,873,873,873,0
|
|
20230817,130500,231640093,873,873,873,873,0
|
|
20230817,130400,231640093,873,873,873,873,0
|
|
20230817,130300,231640093,873,873,873,873,0
|
|
20230817,130200,231640093,873,873,873,873,94
|
|
20230817,130100,231558031,873,874,874,873,43
|
|
20230817,130000,231520452,875,875,875,875,0
|
|
20230817,125900,231520452,875,875,875,875,49
|
|
20230817,125800,231477577,875,874,875,874,454
|
|
20230817,125700,231080329,875,874,875,874,51
|
|
20230817,125600,231035754,874,874,874,874,4
|
|
20230817,125500,231032258,874,874,874,874,4
|
|
20230817,125400,231028762,875,874,875,874,105
|
|
20230817,125300,230936892,873,874,874,873,6
|
|
20230817,125200,230931653,875,875,875,875,10
|
|
20230817,125100,230922903,875,875,875,875,131
|
|
20230817,125000,230808278,875,875,875,875,190
|
|
20230817,124900,230642028,876,875,876,875,759
|
|
20230817,124800,229977902,876,875,876,875,422
|
|
20230817,124700,229608651,875,875,875,875,0
|
|
20230817,124600,229608651,875,873,875,872,2472
|
|
20230817,124500,227450594,872,872,872,872,0
|
|
20230817,124400,227450594,872,872,872,872,1
|
|
20230817,124300,227449722,875,873,875,872,13
|
|
20230817,124200,227438362,875,875,875,875,1
|
|
20230817,124100,227437487,877,877,877,877,0
|
|
20230817,124000,227437487,877,874,877,873,117
|
|
20230817,123900,227335242,872,872,872,872,0
|
|
20230817,123800,227335242,872,878,878,872,2514
|
|
20230817,123700,225142324,879,879,879,879,0
|
|
20230817,123600,225142324,879,879,879,879,0
|
|
20230817,123500,225142324,879,879,879,879,0
|
|
20230817,123400,225142324,879,873,879,873,6
|
|
20230817,123300,225137080,879,872,879,872,1001
|
|
20230817,123200,224257354,873,878,878,872,1061
|
|
20230817,123100,223330891,879,879,879,879,3
|
|
20230817,123000,223328254,879,877,879,877,1000
|
|
20230817,122900,222450100,877,877,877,877,0
|
|
20230817,122800,222450100,877,877,877,877,39
|
|
20230817,122700,222415897,877,877,877,877,0
|
|
20230817,122600,222415897,877,876,877,876,81
|
|
20230817,122500,222344861,877,876,877,875,4
|
|
20230817,122400,222341356,877,877,877,877,50
|
|
20230817,122300,222297506,877,876,877,876,3
|
|
20230817,122200,222294877,877,877,877,877,0
|
|
20230817,122100,222294877,877,876,877,876,126
|
|
20230817,122000,222184500,877,876,877,876,1381
|
|
20230817,121900,220974743,876,876,876,876,0
|
|
20230817,121800,220974743,876,875,876,875,6
|
|
20230817,121700,220969492,875,875,875,875,10
|
|
20230817,121600,220960742,876,876,876,876,0
|
|
20230817,121500,220960742,876,876,876,876,0
|
|
20230817,121400,220960742,876,876,876,876,0
|
|
20230817,121300,220960742,876,875,876,873,12
|
|
20230817,121200,220950260,876,876,876,876,1
|
|
20230817,121100,220949384,872,872,872,872,0
|
|
20230817,121000,220949384,872,872,872,872,122
|
|
20230817,120900,220843000,872,872,872,872,0
|
|
20230817,120800,220843000,872,872,872,872,0
|
|
20230817,120700,220843000,872,872,872,872,0
|
|
20230817,120600,220843000,872,872,872,872,0
|
|
20230817,120500,220843000,872,872,872,872,0
|
|
20230817,120400,220843000,872,872,872,872,0
|
|
20230817,120300,220843000,872,872,872,872,124
|
|
20230817,120200,220734872,876,876,876,876,0
|
|
20230817,120100,220734872,876,876,876,876,0
|
|
20230817,120000,220734872,876,876,876,876,0
|
|
20230817,115900,220734872,876,876,876,876,0
|
|
20230817,115800,220734872,876,876,876,876,0
|
|
20230817,115700,220734872,876,873,876,871,2260
|
|
20230817,115600,218766113,872,873,873,872,2
|
|
20230817,115500,218764368,875,873,875,873,3
|
|
20230817,115400,218761746,872,873,873,872,3
|
|
20230817,115300,218759128,873,876,876,873,14
|
|
20230817,115200,218746896,879,879,879,879,0
|
|
20230817,115100,218746896,879,874,879,874,7
|
|
20230817,115000,218740759,875,875,875,875,926
|
|
20230817,114900,217930509,874,875,875,874,138
|
|
20230817,114800,217809760,874,875,875,874,133
|
|
20230817,114700,217693386,875,881,881,875,1053
|
|
20230817,114600,216771647,884,884,884,884,0
|
|
20230817,114500,216771647,884,884,884,884,0
|
|
20230817,114400,216771647,884,883,884,883,2
|
|
20230817,114300,216769880,884,884,884,880,15
|
|
20230817,114200,216756666,884,880,884,880,14
|
|
20230817,114100,216744334,880,880,880,880,40
|
|
20230817,114000,216709134,878,878,878,878,116
|
|
20230817,113900,216607286,878,878,878,878,1
|
|
20230817,113800,216606408,877,877,877,877,1
|
|
20230817,113700,216605531,880,880,880,880,0
|
|
20230817,113600,216605531,880,880,880,880,0
|
|
20230817,113500,216605531,880,880,880,880,1
|
|
20230817,113400,216604651,876,876,876,876,1
|
|
20230817,113300,216603775,883,881,883,872,173
|
|
20230817,113200,216452595,883,883,883,883,0
|
|
20230817,113100,216452595,883,882,883,882,30
|
|
20230817,113000,216426115,884,884,884,884,0
|
|
20230817,112900,216426115,884,884,884,884,0
|
|
20230817,112800,216426115,884,884,884,884,0
|
|
20230817,112700,216426115,884,879,885,877,1197
|
|
20230817,112600,215368041,883,881,883,881,3
|
|
20230817,112500,215365395,880,871,880,871,5488
|
|
20230817,112400,210569299,871,871,871,871,181
|
|
20230817,112300,210411648,870,870,870,870,0
|
|
20230817,112200,210411648,870,870,870,870,10
|
|
20230817,112100,210402948,866,868,868,866,133
|
|
20230817,112000,210287758,866,867,867,866,26
|
|
20230817,111900,210265241,872,872,872,872,40
|
|
20230817,111800,210230361,872,872,872,872,150
|
|
20230817,111700,210099561,872,872,872,872,1
|
|
20230817,111600,210098689,865,865,865,865,0
|
|
20230817,111500,210098689,865,865,865,865,0
|
|
20230817,111400,210098689,865,872,872,865,10000
|
|
20230817,111300,201438842,870,872,872,870,81
|
|
20230817,111200,201368354,872,875,875,872,13
|
|
20230817,111100,201357014,876,876,876,876,0
|
|
20230817,111000,201357014,876,876,876,876,0
|
|
20230817,110900,201357014,876,876,876,876,0
|
|
20230817,110800,201357014,876,876,876,876,0
|
|
20230817,110700,201357014,876,876,876,876,0
|
|
20230817,110600,201357014,876,876,876,876,0
|
|
20230817,110500,201357014,876,877,877,876,699
|
|
20230817,110400,200744491,877,878,878,877,524
|
|
20230817,110300,200284443,878,878,878,878,158
|
|
20230817,110200,200145719,886,886,886,886,0
|
|
20230817,110100,200145719,886,886,886,886,0
|
|
20230817,110000,200145719,886,886,886,886,0
|
|
20230817,105900,200145719,886,886,886,886,0
|
|
20230817,105800,200145719,886,884,886,884,5285
|
|
20230817,105700,195466680,886,886,886,886,0
|
|
20230817,105600,195466680,886,880,886,880,2434
|
|
20230817,105500,193313958,880,880,880,880,2
|
|
20230817,105400,193312198,877,879,879,877,9
|
|
20230817,105300,193304295,879,879,879,879,15
|
|
20230817,105200,193291110,877,877,877,877,1
|
|
20230817,105100,193290233,877,877,877,877,0
|
|
20230817,105000,193290233,877,877,877,877,136
|
|
20230817,104900,193170961,877,877,877,877,150
|
|
20230817,104800,193039411,877,877,877,877,0
|
|
20230817,104700,193039411,877,877,877,877,1
|
|
20230817,104600,193038534,877,877,877,877,65
|
|
20230817,104500,192981529,876,876,876,876,0
|
|
20230817,104400,192981529,876,876,876,876,0
|
|
20230817,104300,192981529,876,876,876,876,45
|
|
20230817,104200,192942109,876,870,876,870,1734
|
|
20230817,104100,191433334,870,874,874,865,8434
|
|
20230817,104000,184082437,876,876,876,876,127
|
|
20230817,103900,183971185,875,875,875,873,116
|
|
20230817,103800,183869912,872,875,875,872,2938
|
|
20230817,103700,181305482,877,877,877,877,0
|
|
20230817,103600,181305482,877,877,877,877,10
|
|
20230817,103500,181296712,874,875,875,874,756
|
|
20230817,103400,180635792,875,875,875,875,0
|
|
20230817,103300,180635792,875,875,875,875,13
|
|
20230817,103200,180624417,877,877,877,877,2
|
|
20230817,103100,180622663,874,875,875,874,4
|
|
20230817,103000,180619166,874,875,875,874,56
|
|
20230817,102900,180570221,873,873,873,873,0
|
|
20230817,102800,180570221,873,876,876,873,2
|
|
20230817,102700,180568472,876,876,876,876,0
|
|
20230817,102600,180568472,876,876,876,876,2
|
|
20230817,102500,180566720,876,885,885,872,758
|
|
20230817,102400,179904949,885,886,886,870,35276
|
|
20230817,102300,148965612,887,887,887,886,11212
|
|
20230817,102200,139029730,887,887,887,887,416
|
|
20230817,102100,138660738,886,886,886,886,0
|
|
20230817,102000,138660738,886,891,891,886,14714
|
|
20230817,101900,125602861,891,891,891,891,0
|
|
20230817,101800,125602861,891,891,891,891,2
|
|
20230817,101700,125601079,888,888,888,888,0
|
|
20230817,101600,125601079,888,888,888,888,0
|
|
20230817,101500,125601079,888,892,892,888,1267
|
|
20230817,101400,124475906,894,894,894,894,0
|
|
20230817,101300,124475906,894,893,894,888,11059
|
|
20230817,101200,114633417,894,895,895,894,218
|
|
20230817,101100,114438416,896,896,896,896,10
|
|
20230817,101000,114429456,900,900,900,900,0
|
|
20230817,100900,114429456,900,900,900,900,0
|
|
20230817,100800,114429456,900,903,903,900,2596
|
|
20230817,100700,112091556,901,901,901,901,0
|
|
20230817,100600,112091556,901,899,901,899,1144
|
|
20230817,100500,111061296,896,911,911,896,25758
|
|
20230817,100400,87934835,910,910,910,909,161
|
|
20230817,100300,87788330,910,909,910,904,205
|
|
20230817,100200,87602283,908,908,908,908,1
|
|
20230817,100100,87601375,910,910,910,910,0
|
|
20230817,100000,87601375,910,910,910,910,0
|
|
20230817,095900,87601375,910,910,910,910,24
|
|
20230817,095800,87579535,907,907,907,907,23
|
|
20230817,095700,87558674,907,905,907,905,37
|
|
20230817,095600,87525179,903,903,903,903,96
|
|
20230817,095500,87438491,902,910,910,902,760
|
|
20230817,095400,86751777,908,908,908,908,0
|
|
20230817,095300,86751777,908,908,908,908,8
|
|
20230817,095200,86744513,911,911,911,911,0
|
|
20230817,095100,86744513,911,908,911,907,1347
|
|
20230817,095000,85518562,908,911,911,908,189
|
|
20230817,094900,85346685,920,920,920,920,0
|
|
20230817,094800,85346685,920,920,920,920,1
|
|
20230817,094700,85345765,912,911,912,911,21
|
|
20230817,094600,85326632,911,907,911,907,42
|
|
20230817,094500,85288445,906,900,906,900,14188
|
|
20230817,094400,72503753,895,900,900,895,592
|
|
20230817,094300,71971073,899,892,899,892,27416
|
|
20230817,094200,47404521,895,895,895,895,0
|
|
20230817,094100,47404521,895,895,895,895,0
|
|
20230817,094000,47404521,895,895,895,895,0
|
|
20230817,093900,47404521,895,895,895,895,2
|
|
20230817,093800,47402731,893,893,893,893,0
|
|
20230817,093700,47402731,893,893,893,893,0
|
|
20230817,093600,47402731,893,891,893,891,2426
|
|
20230817,093500,45236413,891,891,891,891,1
|
|
20230817,093400,45235522,892,892,892,892,1
|
|
20230817,093300,45234630,893,893,893,893,0
|
|
20230817,093200,45234630,893,893,893,893,0
|
|
20230817,093100,45234630,893,893,894,890,5526
|
|
20230817,093000,40315319,893,893,893,893,443
|
|
20230817,092900,39919720,894,894,894,893,806
|
|
20230817,092800,39199367,895,895,895,895,0
|
|
20230817,092700,39199367,895,895,895,895,0
|
|
20230817,092600,39199367,895,894,895,894,190
|
|
20230817,092500,39029478,895,894,895,894,38
|
|
20230817,092400,38995505,893,894,895,893,1513
|
|
20230817,092300,37642742,894,892,894,890,107
|
|
20230817,092200,37547492,891,893,893,890,4
|
|
20230817,092100,37543927,894,894,894,894,0
|
|
20230817,092000,37543927,894,894,894,894,0
|
|
20230817,091900,37543927,894,894,894,894,0
|
|
20230817,091800,37543927,894,894,894,894,0
|
|
20230817,091700,37543927,894,894,894,894,6
|
|
20230817,091600,37538563,890,890,890,890,0
|
|
20230817,091500,37538563,890,890,890,890,0
|
|
20230817,091400,37538563,890,892,892,890,531
|
|
20230817,091300,37065067,892,893,893,892,86
|
|
20230817,091200,36988354,896,896,896,896,0
|
|
20230817,091100,36988354,896,894,896,894,104
|
|
20230817,091000,36895278,896,892,896,890,993
|
|
20230817,090900,36007486,893,889,893,889,600
|
|
20230817,090800,35472609,889,888,890,888,851
|
|
20230817,090700,34716818,888,891,891,888,761
|
|
20230817,090600,34039450,893,893,893,893,9833
|
|
20230817,090500,25258581,893,893,898,893,3622
|
|
20230817,090400,22016802,891,891,891,891,60
|
|
20230817,090300,21963342,891,890,891,888,2419
|
|
20230817,090200,19815005,888,892,893,888,779
|
|
20230817,090100,19119744,894,893,898,888,9552
|
|
20230817,090000,10607795,898,899,899,894,11801
|