620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,191700,537117283,794,794,794,794,19118
|
|
20230717,191600,537117283,794,794,794,794,0
|
|
20230717,191500,537117283,794,794,794,794,0
|
|
20230717,191400,537117283,794,794,794,794,0
|
|
20230717,191300,537117283,794,794,794,794,0
|
|
20230717,191200,537117283,794,794,794,794,0
|
|
20230717,191100,537117283,794,794,794,794,0
|
|
20230717,191000,537117283,794,794,794,794,0
|
|
20230717,190900,537117283,794,794,794,794,0
|
|
20230717,190800,537117283,794,794,794,794,0
|
|
20230717,190700,537117283,794,794,794,794,0
|
|
20230717,190600,537117283,794,794,794,794,0
|
|
20230717,190500,537117283,794,794,794,794,0
|
|
20230717,190400,537117283,794,794,794,794,0
|
|
20230717,190300,537117283,794,794,794,794,0
|
|
20230717,190200,537117283,794,794,794,794,0
|
|
20230717,190100,537117283,794,794,794,794,0
|
|
20230717,190000,537117283,794,794,794,794,0
|
|
20230717,185900,537117283,794,794,794,794,0
|
|
20230717,185800,537117283,794,794,794,794,0
|
|
20230717,185700,537117283,794,794,794,794,0
|
|
20230717,185600,537117283,794,794,794,794,0
|
|
20230717,185500,537117283,794,794,794,794,0
|
|
20230717,185400,537117283,794,794,794,794,0
|
|
20230717,185300,537117283,794,794,794,794,0
|
|
20230717,185200,537117283,794,794,794,794,0
|
|
20230717,185100,537117283,794,794,794,794,0
|
|
20230717,185000,537117283,794,794,794,794,0
|
|
20230717,184900,537117283,794,794,794,794,0
|
|
20230717,184800,537117283,794,794,794,794,0
|
|
20230717,184700,537117283,794,794,794,794,19118
|
|
20230717,184600,537117283,794,794,794,794,0
|
|
20230717,184500,537117283,794,794,794,794,0
|
|
20230717,184400,537117283,794,794,794,794,0
|
|
20230717,184300,537117283,794,794,794,794,0
|
|
20230717,184200,537117283,794,794,794,794,0
|
|
20230717,184100,537117283,794,794,794,794,0
|
|
20230717,184000,537117283,794,794,794,794,0
|
|
20230717,183900,537117283,794,794,794,794,0
|
|
20230717,183800,537117283,794,794,794,794,0
|
|
20230717,183700,537117283,794,794,794,794,0
|
|
20230717,183600,537117283,794,794,794,794,0
|
|
20230717,183500,537117283,794,794,794,794,0
|
|
20230717,183400,537117283,794,794,794,794,0
|
|
20230717,183300,537117283,794,794,794,794,0
|
|
20230717,183200,537117283,794,794,794,794,0
|
|
20230717,183100,537117283,794,794,794,794,0
|
|
20230717,183000,537117283,794,794,794,794,0
|
|
20230717,182900,537117283,794,794,794,794,0
|
|
20230717,182800,537117283,794,794,794,794,0
|
|
20230717,182700,537117283,794,794,794,794,0
|
|
20230717,182600,537117283,794,794,794,794,0
|
|
20230717,182500,537117283,794,794,794,794,0
|
|
20230717,182400,537117283,794,794,794,794,0
|
|
20230717,182300,537117283,794,794,794,794,0
|
|
20230717,182200,537117283,794,794,794,794,0
|
|
20230717,182100,537117283,794,794,794,794,0
|
|
20230717,182000,537117283,794,794,794,794,0
|
|
20230717,181900,537117283,794,794,794,794,0
|
|
20230717,181800,537117283,794,794,794,794,0
|
|
20230717,181700,537117283,794,794,794,794,19118
|
|
20230717,181600,537117283,794,794,794,794,0
|
|
20230717,181500,537117283,794,794,794,794,0
|
|
20230717,181400,537117283,794,794,794,794,0
|
|
20230717,181300,537117283,794,794,794,794,0
|
|
20230717,181200,537117283,794,794,794,794,0
|
|
20230717,181100,537117283,794,794,794,794,0
|
|
20230717,181000,537117283,794,794,794,794,0
|
|
20230717,180900,537117283,794,794,794,794,0
|
|
20230717,180800,537117283,794,794,794,794,0
|
|
20230717,180700,537117283,794,794,794,794,0
|
|
20230717,180600,537117283,794,794,794,794,0
|
|
20230717,180500,537117283,794,794,794,794,0
|
|
20230717,180400,537117283,794,794,794,794,0
|
|
20230717,180300,537117283,794,794,794,794,0
|
|
20230717,180200,537117283,794,794,794,794,0
|
|
20230717,180100,537117283,794,794,794,794,0
|
|
20230717,180000,537117283,794,794,794,794,0
|
|
20230717,175900,537117283,794,794,794,794,0
|
|
20230717,175800,537117283,794,794,794,794,0
|
|
20230717,175700,537117283,794,794,794,794,0
|
|
20230717,175600,537117283,794,794,794,794,0
|
|
20230717,175500,537117283,794,794,794,794,0
|
|
20230717,175400,537117283,794,794,794,794,0
|
|
20230717,175300,537117283,794,794,794,794,0
|
|
20230717,175200,537117283,794,794,794,794,0
|
|
20230717,175100,537117283,794,794,794,794,0
|
|
20230717,175000,537117283,794,794,794,794,0
|
|
20230717,174900,537117283,794,794,794,794,0
|
|
20230717,174800,537117283,794,794,794,794,0
|
|
20230717,174700,537117283,794,794,794,794,19118
|
|
20230717,174600,537117283,794,794,794,794,0
|
|
20230717,174500,537117283,794,794,794,794,0
|
|
20230717,174400,537117283,794,794,794,794,0
|
|
20230717,174300,537117283,794,794,794,794,0
|
|
20230717,174200,537117283,794,794,794,794,0
|
|
20230717,174100,537117283,794,794,794,794,0
|
|
20230717,174000,537117283,794,794,794,794,0
|
|
20230717,173900,537117283,794,794,794,794,0
|
|
20230717,173800,537117283,794,794,794,794,0
|
|
20230717,173700,537117283,794,794,794,794,0
|
|
20230717,173600,537117283,794,794,794,794,0
|
|
20230717,173500,537117283,794,794,794,794,0
|
|
20230717,173400,537117283,794,794,794,794,0
|
|
20230717,173300,537117283,794,794,794,794,0
|
|
20230717,173200,537117283,794,794,794,794,0
|
|
20230717,173100,537117283,794,794,794,794,0
|
|
20230717,173000,537117283,794,794,794,794,0
|
|
20230717,172900,537117283,794,794,794,794,0
|
|
20230717,172800,537117283,794,794,794,794,0
|
|
20230717,172700,537117283,794,794,794,794,0
|
|
20230717,172600,537117283,794,794,794,794,0
|
|
20230717,172500,537117283,794,794,794,794,0
|
|
20230717,172400,537117283,794,794,794,794,0
|
|
20230717,172300,537117283,794,794,794,794,0
|
|
20230717,172200,537117283,794,794,794,794,0
|
|
20230717,172100,537117283,794,794,794,794,0
|
|
20230717,172000,537117283,794,794,794,794,0
|
|
20230717,171900,537117283,794,794,794,794,0
|
|
20230717,171800,537117283,794,794,794,794,0
|
|
20230717,171700,537117283,794,794,794,794,19118
|
|
20230717,171600,537117283,794,794,794,794,0
|
|
20230717,171500,537117283,794,794,794,794,0
|
|
20230717,171400,537117283,794,794,794,794,0
|
|
20230717,171300,537117283,794,794,794,794,0
|
|
20230717,171200,537117283,794,794,794,794,0
|
|
20230717,171100,537117283,794,794,794,794,0
|
|
20230717,171000,537117283,794,794,794,794,0
|
|
20230717,170900,537117283,794,794,794,794,0
|
|
20230717,170800,537117283,794,794,794,794,0
|
|
20230717,170700,537117283,794,794,794,794,0
|
|
20230717,170600,537117283,794,794,794,794,0
|
|
20230717,170500,537117283,794,794,794,794,0
|
|
20230717,170400,537117283,794,794,794,794,0
|
|
20230717,170300,537117283,794,794,794,794,0
|
|
20230717,170200,537117283,794,794,794,794,0
|
|
20230717,170100,537117283,794,794,794,794,0
|
|
20230717,170000,537117283,794,794,794,794,0
|
|
20230717,165900,537117283,794,794,794,794,0
|
|
20230717,165800,537117283,794,794,794,794,0
|
|
20230717,165700,537117283,794,794,794,794,0
|
|
20230717,165600,537117283,794,794,794,794,0
|
|
20230717,165500,537117283,794,794,794,794,0
|
|
20230717,165400,537117283,794,794,794,794,0
|
|
20230717,165300,537117283,794,794,794,794,0
|
|
20230717,165200,537117283,794,794,794,794,0
|
|
20230717,165100,537117283,794,794,794,794,0
|
|
20230717,165000,537117283,794,794,794,794,0
|
|
20230717,164900,537117283,794,794,794,794,0
|
|
20230717,164800,537117283,794,794,794,794,0
|
|
20230717,164700,537117283,794,794,794,794,19118
|
|
20230717,164600,537117283,794,794,794,794,0
|
|
20230717,164500,537117283,794,794,794,794,0
|
|
20230717,164400,537117283,794,794,794,794,0
|
|
20230717,164300,537117283,794,794,794,794,0
|
|
20230717,164200,537117283,794,794,794,794,0
|
|
20230717,164100,537117283,794,794,794,794,0
|
|
20230717,164000,537117283,794,794,794,794,0
|
|
20230717,163900,537117283,794,794,794,794,0
|
|
20230717,163800,537117283,794,794,794,794,0
|
|
20230717,163700,537117283,794,794,794,794,0
|
|
20230717,163600,537117283,794,794,794,794,0
|
|
20230717,163500,537117283,794,794,794,794,0
|
|
20230717,163400,537117283,794,794,794,794,0
|
|
20230717,163300,537117283,794,794,794,794,0
|
|
20230717,163200,537117283,794,794,794,794,0
|
|
20230717,163100,537117283,794,794,794,794,0
|
|
20230717,163000,537117283,794,794,794,794,0
|
|
20230717,162900,537117283,794,794,794,794,0
|
|
20230717,162800,537117283,794,794,794,794,0
|
|
20230717,162700,537117283,794,794,794,794,0
|
|
20230717,162600,537117283,794,794,794,794,0
|
|
20230717,162500,537117283,794,794,794,794,0
|
|
20230717,162400,537117283,794,794,794,794,0
|
|
20230717,162300,537117283,794,794,794,794,0
|
|
20230717,162200,537117283,794,794,794,794,0
|
|
20230717,162100,537117283,794,794,794,794,0
|
|
20230717,162000,537117283,794,794,794,794,0
|
|
20230717,161900,537117283,794,794,794,794,0
|
|
20230717,161800,537117283,794,794,794,794,0
|
|
20230717,161700,537117283,794,794,794,794,19118
|
|
20230717,161600,537117283,794,794,794,794,0
|
|
20230717,161500,537117283,794,794,794,794,0
|
|
20230717,161400,537117283,794,794,794,794,0
|
|
20230717,161300,537117283,794,794,794,794,0
|
|
20230717,161200,537117283,794,794,794,794,0
|
|
20230717,161100,537117283,794,794,794,794,0
|
|
20230717,161000,537117283,794,794,794,794,0
|
|
20230717,160900,537117283,794,794,794,794,0
|
|
20230717,160800,537117283,794,794,794,794,0
|
|
20230717,160700,537117283,794,794,794,794,0
|
|
20230717,160600,537117283,794,794,794,794,0
|
|
20230717,160500,537117283,794,794,794,794,0
|
|
20230717,160400,537117283,794,794,794,794,0
|
|
20230717,160300,537117283,794,794,794,794,0
|
|
20230717,160200,537117283,794,794,794,794,0
|
|
20230717,160100,537117283,794,794,794,794,0
|
|
20230717,160000,537117283,794,794,794,794,0
|
|
20230717,155900,537117283,794,794,794,794,0
|
|
20230717,155800,537117283,794,794,794,794,0
|
|
20230717,155700,537117283,794,794,794,794,0
|
|
20230717,155600,537117283,794,794,794,794,0
|
|
20230717,155500,537117283,794,794,794,794,0
|
|
20230717,155400,537117283,794,794,794,794,0
|
|
20230717,155300,537117283,794,794,794,794,0
|
|
20230717,155200,537117283,794,794,794,794,0
|
|
20230717,155100,537117283,794,794,794,794,0
|
|
20230717,155000,537117283,794,794,794,794,0
|
|
20230717,154900,537117283,794,794,794,794,0
|
|
20230717,154800,537117283,794,794,794,794,0
|
|
20230717,154700,537117283,794,794,794,794,19118
|
|
20230717,154600,537117283,794,794,794,794,0
|
|
20230717,154500,537117283,794,794,794,794,0
|
|
20230717,154400,537117283,794,794,794,794,0
|
|
20230717,154300,537117283,794,794,794,794,0
|
|
20230717,154200,537117283,794,794,794,794,0
|
|
20230717,154100,537117283,794,794,794,794,0
|
|
20230717,154000,537117283,794,794,794,794,0
|
|
20230717,153900,537117283,794,794,794,794,0
|
|
20230717,153800,537117283,794,794,794,794,0
|
|
20230717,153700,537117283,794,794,794,794,0
|
|
20230717,153600,537117283,794,794,794,794,0
|
|
20230717,153500,537117283,794,794,794,794,0
|
|
20230717,153400,537117283,794,794,794,794,0
|
|
20230717,153300,537117283,794,794,794,794,0
|
|
20230717,153200,537117283,794,794,794,794,0
|
|
20230717,153100,537117283,794,794,794,794,0
|
|
20230717,153000,537117283,794,794,794,794,19118
|
|
20230717,152900,521937591,797,797,797,797,0
|
|
20230717,152800,521937591,797,797,797,797,0
|
|
20230717,152700,521937591,797,797,797,797,0
|
|
20230717,152600,521937591,797,797,797,797,0
|
|
20230717,152500,521937591,797,797,797,797,0
|
|
20230717,152400,521937591,797,797,797,797,0
|
|
20230717,152300,521937591,797,797,797,797,0
|
|
20230717,152200,521937591,797,797,797,797,0
|
|
20230717,152100,521937591,797,797,797,797,0
|
|
20230717,152000,521937591,797,797,797,797,0
|
|
20230717,151900,521937591,797,800,800,797,1614
|
|
20230717,151800,520648666,799,799,799,799,21
|
|
20230717,151700,520631887,798,799,799,798,1613
|
|
20230717,151600,519344710,799,799,800,799,1551
|
|
20230717,151500,518105361,799,799,799,799,300
|
|
20230717,151400,517865661,799,798,799,798,539
|
|
20230717,151300,517435537,800,798,800,798,296
|
|
20230717,151200,517199326,798,799,799,798,6
|
|
20230717,151100,517194537,800,796,800,796,1133
|
|
20230717,151000,516292523,797,798,798,796,316
|
|
20230717,150900,516040979,800,799,800,798,12
|
|
20230717,150800,516031382,800,799,800,794,12721
|
|
20230717,150700,505903876,800,800,800,800,791
|
|
20230717,150600,505271076,800,799,800,798,203
|
|
20230717,150500,505109079,800,795,800,795,4022
|
|
20230717,150400,501911175,795,794,795,794,9487
|
|
20230717,150300,494373345,795,800,801,795,55850
|
|
20230717,150200,449831528,801,800,801,800,96
|
|
20230717,150100,449754726,800,800,800,800,1002
|
|
20230717,150000,448953126,800,800,800,800,15
|
|
20230717,145900,448941126,799,800,800,799,1196
|
|
20230717,145800,447985369,800,800,800,800,0
|
|
20230717,145700,447985369,800,800,800,800,1458
|
|
20230717,145600,446818969,800,800,800,800,1496
|
|
20230717,145500,445622169,801,801,801,801,2
|
|
20230717,145400,445620567,802,802,802,802,235
|
|
20230717,145300,445432097,801,801,801,801,0
|
|
20230717,145200,445432097,801,801,801,800,1838
|
|
20230717,145100,443961446,800,800,800,800,6000
|
|
20230717,145000,439161446,800,800,800,800,0
|
|
20230717,144900,439161446,800,804,804,800,5100
|
|
20230717,144800,435079305,804,803,804,803,260
|
|
20230717,144700,434870465,803,803,803,803,10
|
|
20230717,144600,434862435,803,803,803,803,1
|
|
20230717,144500,434861632,803,803,803,803,0
|
|
20230717,144400,434861632,803,802,803,802,207
|
|
20230717,144300,434695617,803,803,803,803,1
|
|
20230717,144200,434694814,802,802,802,802,97
|
|
20230717,144100,434617020,802,802,802,802,950
|
|
20230717,144000,433855120,802,800,802,800,507
|
|
20230717,143900,433449498,800,802,802,800,3103
|
|
20230717,143800,430963900,802,802,802,802,0
|
|
20230717,143700,430963900,802,802,802,801,213
|
|
20230717,143600,430793080,802,800,802,800,105
|
|
20230717,143500,430709070,802,802,802,802,0
|
|
20230717,143400,430709070,802,802,802,802,0
|
|
20230717,143300,430709070,802,802,802,802,4
|
|
20230717,143200,430705862,802,802,802,802,4
|
|
20230717,143100,430702654,802,802,802,802,1
|
|
20230717,143000,430701852,802,800,802,800,5201
|
|
20230717,142900,426541050,802,801,802,801,301
|
|
20230717,142800,426299698,802,800,802,798,428
|
|
20230717,142700,425957888,802,801,802,800,1398
|
|
20230717,142600,424839464,800,799,800,798,11796
|
|
20230717,142500,415414138,798,800,800,798,2276
|
|
20230717,142400,413597449,798,800,800,798,2755
|
|
20230717,142300,411397257,799,801,801,799,4417
|
|
20230717,142200,407864847,802,800,802,800,912
|
|
20230717,142100,407135217,800,802,802,800,2248
|
|
20230717,142000,405336039,802,802,802,802,1
|
|
20230717,141900,405335237,802,805,805,802,163
|
|
20230717,141800,405204261,802,807,807,802,12
|
|
20230717,141700,405194632,800,805,805,800,70000
|
|
20230717,141600,349178709,808,808,808,808,24
|
|
20230717,141500,349159317,808,806,808,804,146
|
|
20230717,141400,349041487,808,808,808,808,18
|
|
20230717,141300,349026943,808,808,808,808,4
|
|
20230717,141200,349023711,808,806,808,806,4
|
|
20230717,141100,349020482,805,803,805,803,8663
|
|
20230717,141000,342053379,802,804,804,802,696
|
|
20230717,140900,341494392,805,805,805,805,0
|
|
20230717,140800,341494392,805,805,805,805,3
|
|
20230717,140700,341491977,804,804,804,804,1
|
|
20230717,140600,341491173,803,803,803,803,0
|
|
20230717,140500,341491173,803,803,803,803,1
|
|
20230717,140400,341490370,805,805,805,805,0
|
|
20230717,140300,341490370,805,805,805,805,505
|
|
20230717,140200,341083845,802,805,805,802,5
|
|
20230717,140100,341079828,802,803,803,802,19
|
|
20230717,140000,341064572,803,803,803,803,2
|
|
20230717,135900,341062966,802,803,803,802,1357
|
|
20230717,135800,339973297,802,801,802,801,6
|
|
20230717,135700,339968486,802,802,807,802,64
|
|
20230717,135600,339916848,800,804,804,800,23473
|
|
20230717,135500,321103638,804,807,807,804,2
|
|
20230717,135400,321102027,804,808,808,804,6
|
|
20230717,135300,321097192,804,804,807,804,38
|
|
20230717,135200,321066535,804,808,808,804,15
|
|
20230717,135100,321054435,808,804,808,804,78
|
|
20230717,135000,320991573,806,806,806,806,1
|
|
20230717,134900,320990767,803,804,806,803,4452
|
|
20230717,134800,317414865,803,804,804,803,11792
|
|
20230717,134700,307941878,804,806,806,804,10020
|
|
20230717,134600,299880378,807,806,807,806,103
|
|
20230717,134500,299797359,807,807,807,807,1
|
|
20230717,134400,299796552,804,804,804,804,0
|
|
20230717,134300,299796552,804,805,809,804,12
|
|
20230717,134200,299786889,804,805,809,804,5002
|
|
20230717,134100,295765275,805,805,805,805,12
|
|
20230717,134000,295755615,804,806,806,804,5001
|
|
20230717,133900,291732489,809,807,809,807,4
|
|
20230717,133800,291729259,809,810,810,809,507
|
|
20230717,133700,291319094,809,809,809,808,3524
|
|
20230717,133600,288468706,808,806,808,806,312
|
|
20230717,133500,288216614,806,808,809,806,61
|
|
20230717,133400,288167427,808,806,809,806,1162
|
|
20230717,133300,287230530,806,806,806,806,274
|
|
20230717,133200,287009686,806,806,809,805,53
|
|
20230717,133100,286966976,805,810,810,804,70011
|
|
20230717,133000,230583310,813,813,813,813,0
|
|
20230717,132900,230583310,813,813,813,813,0
|
|
20230717,132800,230583310,813,813,813,813,0
|
|
20230717,132700,230583310,813,813,813,813,200
|
|
20230717,132600,230420710,810,814,814,810,4300
|
|
20230717,132500,226936706,815,814,815,814,50
|
|
20230717,132400,226896005,814,814,814,814,1
|
|
20230717,132300,226895191,813,813,813,813,208
|
|
20230717,132200,226726087,813,813,813,813,0
|
|
20230717,132100,226726087,813,813,813,813,1
|
|
20230717,132000,226725274,810,810,810,810,260
|
|
20230717,131900,226514674,814,814,814,814,0
|
|
20230717,131800,226514674,814,814,814,814,0
|
|
20230717,131700,226514674,814,814,814,814,0
|
|
20230717,131600,226514674,814,814,814,814,0
|
|
20230717,131500,226514674,814,814,814,814,7
|
|
20230717,131400,226508976,814,814,814,814,0
|
|
20230717,131300,226508976,814,814,814,814,0
|
|
20230717,131200,226508976,814,814,814,814,5
|
|
20230717,131100,226504906,811,811,811,811,0
|
|
20230717,131000,226504906,811,811,811,811,0
|
|
20230717,130900,226504906,811,811,811,811,225
|
|
20230717,130800,226322431,814,814,814,814,6
|
|
20230717,130700,226317547,815,815,815,815,2
|
|
20230717,130600,226315917,817,817,817,817,0
|
|
20230717,130500,226315917,817,817,817,817,0
|
|
20230717,130400,226315917,817,817,817,817,0
|
|
20230717,130300,226315917,817,816,817,816,1000
|
|
20230717,130200,225499844,817,817,817,817,1002
|
|
20230717,130100,224681210,816,816,817,816,3017
|
|
20230717,130000,222219337,810,815,816,810,15726
|
|
20230717,125900,209473223,815,815,815,815,1
|
|
20230717,125800,209472408,816,816,816,816,0
|
|
20230717,125700,209472408,816,816,816,816,0
|
|
20230717,125600,209472408,816,816,816,816,0
|
|
20230717,125500,209472408,816,816,816,816,0
|
|
20230717,125400,209472408,816,816,816,816,367
|
|
20230717,125300,209172936,816,816,816,816,489
|
|
20230717,125200,208773912,816,816,816,816,2
|
|
20230717,125100,208772280,817,812,817,810,3774
|
|
20230717,125000,205712754,814,814,814,814,0
|
|
20230717,124900,205712754,814,814,814,814,100
|
|
20230717,124800,205631354,814,813,814,813,986
|
|
20230717,124700,204829732,814,814,814,814,133
|
|
20230717,124600,204721470,815,815,815,815,1
|
|
20230717,124500,204720655,815,815,815,815,0
|
|
20230717,124400,204720655,815,815,815,815,1423
|
|
20230717,124300,203560910,817,817,817,817,0
|
|
20230717,124200,203560910,817,817,817,817,0
|
|
20230717,124100,203560910,817,817,817,817,8
|
|
20230717,124000,203554374,817,817,817,817,0
|
|
20230717,123900,203554374,817,817,817,817,0
|
|
20230717,123800,203554374,817,817,817,817,37
|
|
20230717,123700,203524145,817,815,817,815,1243
|
|
20230717,123600,202510067,815,815,815,815,23
|
|
20230717,123500,202491322,815,815,815,815,1230
|
|
20230717,123400,201488872,816,816,816,816,1
|
|
20230717,123300,201488056,817,817,817,817,0
|
|
20230717,123200,201488056,817,817,817,817,7
|
|
20230717,123100,201482337,817,817,817,817,0
|
|
20230717,123000,201482337,817,817,817,817,0
|
|
20230717,122900,201482337,817,817,817,817,0
|
|
20230717,122800,201482337,817,817,817,817,3
|
|
20230717,122700,201479886,817,817,817,817,1
|
|
20230717,122600,201479069,817,817,817,817,0
|
|
20230717,122500,201479069,817,817,817,817,5
|
|
20230717,122400,201474984,817,817,817,817,0
|
|
20230717,122300,201474984,817,817,817,817,0
|
|
20230717,122200,201474984,817,817,817,817,172
|
|
20230717,122100,201334460,817,817,817,817,0
|
|
20230717,122000,201334460,817,817,817,817,45
|
|
20230717,121900,201297695,817,817,817,817,5
|
|
20230717,121800,201293610,818,818,818,818,0
|
|
20230717,121700,201293610,818,818,818,818,0
|
|
20230717,121600,201293610,818,817,818,817,38
|
|
20230717,121500,201262556,818,818,818,818,0
|
|
20230717,121400,201262556,818,816,818,816,191
|
|
20230717,121300,201106420,818,818,818,818,0
|
|
20230717,121200,201106420,818,818,818,818,1
|
|
20230717,121100,201105602,813,814,814,813,3797
|
|
20230717,121000,198018442,814,814,814,814,1
|
|
20230717,120900,198017628,814,817,817,814,3022
|
|
20230717,120800,195557591,818,818,818,818,0
|
|
20230717,120700,195557591,818,818,818,818,0
|
|
20230717,120600,195557591,818,818,818,818,0
|
|
20230717,120500,195557591,818,818,818,818,411
|
|
20230717,120400,195221393,818,817,818,817,574
|
|
20230717,120300,194752432,817,817,817,817,25
|
|
20230717,120200,194732007,818,817,818,817,7362
|
|
20230717,120100,188716252,817,815,817,815,2214
|
|
20230717,120000,186910839,814,814,814,814,1788
|
|
20230717,115900,185455407,814,814,814,814,0
|
|
20230717,115800,185455407,814,814,814,814,1
|
|
20230717,115700,185454593,813,813,814,813,1740
|
|
20230717,115600,184039972,813,813,813,813,0
|
|
20230717,115500,184039972,813,813,813,813,3
|
|
20230717,115400,184037533,810,810,810,810,1
|
|
20230717,115300,184036723,813,813,813,813,0
|
|
20230717,115200,184036723,813,813,813,813,300
|
|
20230717,115100,183792823,813,813,813,813,0
|
|
20230717,115000,183792823,813,813,813,813,0
|
|
20230717,114900,183792823,813,813,813,813,5
|
|
20230717,114800,183788758,813,813,813,813,5
|
|
20230717,114700,183784693,813,813,813,813,31
|
|
20230717,114600,183759490,814,814,814,814,0
|
|
20230717,114500,183759490,814,813,814,813,501
|
|
20230717,114400,183352176,814,814,814,814,0
|
|
20230717,114300,183352176,814,814,814,814,0
|
|
20230717,114200,183352176,814,814,814,814,0
|
|
20230717,114100,183352176,814,814,814,814,0
|
|
20230717,114000,183352176,814,814,814,814,0
|
|
20230717,113900,183352176,814,814,814,814,0
|
|
20230717,113800,183352176,814,814,814,814,10
|
|
20230717,113700,183344036,814,814,814,814,0
|
|
20230717,113600,183344036,814,811,814,811,3100
|
|
20230717,113500,180823562,811,811,811,811,107
|
|
20230717,113400,180736785,811,811,811,811,100
|
|
20230717,113300,180655685,813,813,813,813,0
|
|
20230717,113200,180655685,813,813,813,813,0
|
|
20230717,113100,180655685,813,813,813,813,0
|
|
20230717,113000,180655685,813,813,813,812,1269
|
|
20230717,112900,179625253,812,811,812,811,8735
|
|
20230717,112800,172537865,811,811,811,811,0
|
|
20230717,112700,172537865,811,811,811,811,0
|
|
20230717,112600,172537865,811,811,811,811,0
|
|
20230717,112500,172537865,811,811,811,811,0
|
|
20230717,112400,172537865,811,810,811,810,1653
|
|
20230717,112300,171198934,810,810,810,810,4
|
|
20230717,112200,171195694,809,809,809,809,1354
|
|
20230717,112100,170100308,809,809,809,809,200
|
|
20230717,112000,169938508,809,809,809,809,56
|
|
20230717,111900,169893204,808,808,808,808,1643
|
|
20230717,111800,168565660,808,808,808,808,2352
|
|
20230717,111700,166665244,808,808,808,808,160
|
|
20230717,111600,166535964,808,808,808,808,5009
|
|
20230717,111500,162488692,808,808,808,808,230
|
|
20230717,111400,162302852,808,808,808,808,18
|
|
20230717,111300,162288308,808,808,808,808,2
|
|
20230717,111200,162286692,808,807,808,807,58
|
|
20230717,111100,162239879,808,807,808,807,260
|
|
20230717,111000,162029852,807,807,807,807,8
|
|
20230717,110900,162023396,806,807,808,806,1633
|
|
20230717,110800,160705821,808,807,808,807,1129
|
|
20230717,110700,159793713,807,807,807,807,54
|
|
20230717,110600,159750135,806,806,806,806,22
|
|
20230717,110500,159732403,806,807,807,806,288
|
|
20230717,110400,159500049,808,806,808,806,332
|
|
20230717,110300,159232419,806,806,806,806,7308
|
|
20230717,110200,153342171,807,807,808,807,1304
|
|
20230717,110100,152289553,807,806,807,806,115
|
|
20230717,110000,152196858,806,806,806,806,113
|
|
20230717,105900,152105780,807,807,808,806,2884
|
|
20230717,105800,149778941,807,806,807,806,196
|
|
20230717,105700,149620843,807,807,807,807,91
|
|
20230717,105600,149547406,807,807,808,807,899
|
|
20230717,105500,148821172,807,808,808,807,3413
|
|
20230717,105400,146063491,808,808,808,808,20
|
|
20230717,105300,146047331,808,808,808,808,1
|
|
20230717,105200,146046523,806,806,806,806,0
|
|
20230717,105100,146046523,806,806,806,806,0
|
|
20230717,105000,146046523,806,806,806,806,0
|
|
20230717,104900,146046523,806,809,809,806,2501
|
|
20230717,104800,144023217,806,806,806,806,1
|
|
20230717,104700,144022411,809,807,809,807,31
|
|
20230717,104600,143997372,806,806,806,806,0
|
|
20230717,104500,143997372,806,806,806,806,0
|
|
20230717,104400,143997372,806,806,806,806,0
|
|
20230717,104300,143997372,806,807,807,805,5428
|
|
20230717,104200,139621312,809,808,809,808,36
|
|
20230717,104100,139592189,810,809,810,809,5036
|
|
20230717,104000,135514065,809,807,809,807,2
|
|
20230717,103900,135512449,809,809,809,809,100
|
|
20230717,103800,135431549,810,809,810,809,135
|
|
20230717,103700,135322330,809,809,809,809,2
|
|
20230717,103600,135320712,810,809,810,809,200
|
|
20230717,103500,135158767,808,808,808,808,0
|
|
20230717,103400,135158767,808,807,808,807,4930
|
|
20230717,103300,131176256,809,807,809,807,431
|
|
20230717,103200,130828437,807,809,809,807,780
|
|
20230717,103100,130198628,809,809,809,809,767
|
|
20230717,103000,129578125,809,808,809,808,513
|
|
20230717,102900,129163608,808,809,811,808,1690
|
|
20230717,102800,127794165,809,808,809,808,292
|
|
20230717,102700,127558219,808,808,808,808,10
|
|
20230717,102600,127550139,807,808,808,807,261
|
|
20230717,102500,127339252,808,808,808,807,448
|
|
20230717,102400,126977269,808,807,808,807,279
|
|
20230717,102300,126752115,807,807,807,807,0
|
|
20230717,102200,126752115,807,807,807,807,2
|
|
20230717,102100,126750501,805,806,806,805,7746
|
|
20230717,102000,120513724,806,808,808,806,2356
|
|
20230717,101900,118614759,808,807,808,806,1845
|
|
20230717,101800,117125160,808,808,808,808,723
|
|
20230717,101700,116540976,808,808,808,808,55
|
|
20230717,101600,116496536,808,808,808,808,1501
|
|
20230717,101500,115283728,808,808,808,808,6
|
|
20230717,101400,115278880,808,808,808,808,48
|
|
20230717,101300,115240096,808,808,808,808,47
|
|
20230717,101200,115202120,808,810,810,808,4499
|
|
20230717,101100,111562127,810,809,810,809,603
|
|
20230717,101000,111074200,808,809,809,808,1026
|
|
20230717,100900,110245093,812,812,812,812,0
|
|
20230717,100800,110245093,812,812,812,812,1
|
|
20230717,100700,110244281,812,811,812,811,2200
|
|
20230717,100600,108458556,808,808,808,808,0
|
|
20230717,100500,108458556,808,808,808,808,4
|
|
20230717,100400,108455324,808,808,808,808,0
|
|
20230717,100300,108455324,808,811,811,808,23
|
|
20230717,100200,108436676,812,811,812,811,140
|
|
20230717,100100,108323132,811,807,811,807,471
|
|
20230717,100000,107941291,807,807,807,807,192
|
|
20230717,095900,107786347,807,807,807,807,521
|
|
20230717,095800,107365900,807,806,807,806,2197
|
|
20230717,095700,105595116,811,807,811,806,202
|
|
20230717,095600,105432258,811,810,811,807,268
|
|
20230717,095500,105215878,809,807,809,807,7
|
|
20230717,095400,105210217,811,809,811,807,4
|
|
20230717,095300,105206979,805,805,805,805,168
|
|
20230717,095200,105071739,805,807,807,805,6825
|
|
20230717,095100,99575379,809,809,809,809,500
|
|
20230717,095000,99170879,809,809,809,809,1
|
|
20230717,094900,99170070,807,807,807,807,0
|
|
20230717,094800,99170070,807,809,809,806,638
|
|
20230717,094700,98655494,805,805,809,805,139
|
|
20230717,094600,98543555,805,810,811,805,16387
|
|
20230717,094500,85325177,810,810,810,810,928
|
|
20230717,094400,84573497,810,809,810,809,54
|
|
20230717,094300,84529781,810,810,811,809,271
|
|
20230717,094200,84310278,810,812,812,810,2590
|
|
20230717,094100,82207444,812,809,813,809,1613
|
|
20230717,094000,80899702,809,811,811,808,2641
|
|
20230717,093900,78762383,811,810,811,808,1251
|
|
20230717,093800,77751407,811,811,811,811,0
|
|
20230717,093700,77751407,811,811,811,811,12
|
|
20230717,093600,77741675,812,812,812,812,1001
|
|
20230717,093500,76928863,808,815,815,808,10000
|
|
20230717,093400,68842091,815,815,815,815,29
|
|
20230717,093300,68818456,815,815,815,815,0
|
|
20230717,093200,68818456,815,815,816,815,52
|
|
20230717,093100,68776075,814,814,814,814,146
|
|
20230717,093000,68657231,816,814,816,809,4001
|
|
20230717,092900,65417458,816,816,816,816,0
|
|
20230717,092800,65417458,816,814,816,814,628
|
|
20230717,092700,64906263,814,811,814,810,1171
|
|
20230717,092600,63956780,810,813,813,810,3038
|
|
20230717,092500,61492731,812,811,812,811,750
|
|
20230717,092400,60883739,811,811,811,811,312
|
|
20230717,092300,60630707,810,810,810,810,750
|
|
20230717,092200,60023207,812,810,812,809,389
|
|
20230717,092100,59708434,814,815,815,808,20024
|
|
20230717,092000,43521487,816,813,816,813,277
|
|
20230717,091900,43296252,810,814,814,810,4004
|
|
20230717,091800,40051097,816,811,816,811,2600
|
|
20230717,091700,37936795,810,810,810,810,444
|
|
20230717,091600,37577155,810,821,823,809,22580
|
|
20230717,091500,19159102,821,822,822,821,29
|
|
20230717,091400,19135292,823,823,823,823,51
|
|
20230717,091300,19093319,820,825,825,820,1025
|
|
20230717,091200,18252274,825,825,825,825,110
|
|
20230717,091100,18161524,826,823,826,822,2579
|
|
20230717,091000,16034792,826,823,826,823,284
|
|
20230717,090900,15801054,823,823,823,823,791
|
|
20230717,090800,15150061,826,825,826,823,1816
|
|
20230717,090700,13652152,822,822,822,820,310
|
|
20230717,090600,13397589,822,822,822,822,100
|
|
20230717,090500,13315389,823,826,826,817,7775
|
|
20230717,090400,6946806,828,831,831,828,603
|
|
20230717,090300,6446261,831,833,833,831,229
|
|
20230717,090200,6255728,833,833,834,833,743
|
|
20230717,090100,5636808,830,830,830,830,76
|
|
20230717,090000,5573728,839,844,845,839,6619
|