620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,191700,251917804,663,663,663,663,3751
|
|
20230807,191600,251917804,663,663,663,663,0
|
|
20230807,191500,251917804,663,663,663,663,0
|
|
20230807,191400,251917804,663,663,663,663,0
|
|
20230807,191300,251917804,663,663,663,663,0
|
|
20230807,191200,251917804,663,663,663,663,0
|
|
20230807,191100,251917804,663,663,663,663,0
|
|
20230807,191000,251917804,663,663,663,663,0
|
|
20230807,190900,251917804,663,663,663,663,0
|
|
20230807,190800,251917804,663,663,663,663,0
|
|
20230807,190700,251917804,663,663,663,663,0
|
|
20230807,190600,251917804,663,663,663,663,0
|
|
20230807,190500,251917804,663,663,663,663,0
|
|
20230807,190400,251917804,663,663,663,663,0
|
|
20230807,190300,251917804,663,663,663,663,0
|
|
20230807,190200,251917804,663,663,663,663,0
|
|
20230807,190100,251917804,663,663,663,663,0
|
|
20230807,190000,251917804,663,663,663,663,0
|
|
20230807,185900,251917804,663,663,663,663,0
|
|
20230807,185800,251917804,663,663,663,663,0
|
|
20230807,185700,251917804,663,663,663,663,0
|
|
20230807,185600,251917804,663,663,663,663,0
|
|
20230807,185500,251917804,663,663,663,663,0
|
|
20230807,185400,251917804,663,663,663,663,0
|
|
20230807,185300,251917804,663,663,663,663,0
|
|
20230807,185200,251917804,663,663,663,663,0
|
|
20230807,185100,251917804,663,663,663,663,0
|
|
20230807,185000,251917804,663,663,663,663,0
|
|
20230807,184900,251917804,663,663,663,663,0
|
|
20230807,184800,251917804,663,663,663,663,0
|
|
20230807,184700,251917804,663,663,663,663,3751
|
|
20230807,184600,251917804,663,663,663,663,0
|
|
20230807,184500,251917804,663,663,663,663,0
|
|
20230807,184400,251917804,663,663,663,663,0
|
|
20230807,184300,251917804,663,663,663,663,0
|
|
20230807,184200,251917804,663,663,663,663,0
|
|
20230807,184100,251917804,663,663,663,663,0
|
|
20230807,184000,251917804,663,663,663,663,0
|
|
20230807,183900,251917804,663,663,663,663,0
|
|
20230807,183800,251917804,663,663,663,663,0
|
|
20230807,183700,251917804,663,663,663,663,0
|
|
20230807,183600,251917804,663,663,663,663,0
|
|
20230807,183500,251917804,663,663,663,663,0
|
|
20230807,183400,251917804,663,663,663,663,0
|
|
20230807,183300,251917804,663,663,663,663,0
|
|
20230807,183200,251917804,663,663,663,663,0
|
|
20230807,183100,251917804,663,663,663,663,0
|
|
20230807,183000,251917804,663,663,663,663,0
|
|
20230807,182900,251917804,663,663,663,663,0
|
|
20230807,182800,251917804,663,663,663,663,0
|
|
20230807,182700,251917804,663,663,663,663,0
|
|
20230807,182600,251917804,663,663,663,663,0
|
|
20230807,182500,251917804,663,663,663,663,0
|
|
20230807,182400,251917804,663,663,663,663,0
|
|
20230807,182300,251917804,663,663,663,663,0
|
|
20230807,182200,251917804,663,663,663,663,0
|
|
20230807,182100,251917804,663,663,663,663,0
|
|
20230807,182000,251917804,663,663,663,663,0
|
|
20230807,181900,251917804,663,663,663,663,0
|
|
20230807,181800,251917804,663,663,663,663,0
|
|
20230807,181700,251917804,663,663,663,663,3751
|
|
20230807,181600,251917804,663,663,663,663,0
|
|
20230807,181500,251917804,663,663,663,663,0
|
|
20230807,181400,251917804,663,663,663,663,0
|
|
20230807,181300,251917804,663,663,663,663,0
|
|
20230807,181200,251917804,663,663,663,663,0
|
|
20230807,181100,251917804,663,663,663,663,0
|
|
20230807,181000,251917804,663,663,663,663,0
|
|
20230807,180900,251917804,663,663,663,663,0
|
|
20230807,180800,251917804,663,663,663,663,0
|
|
20230807,180700,251917804,663,663,663,663,0
|
|
20230807,180600,251917804,663,663,663,663,0
|
|
20230807,180500,251917804,663,663,663,663,0
|
|
20230807,180400,251917804,663,663,663,663,0
|
|
20230807,180300,251917804,663,663,663,663,0
|
|
20230807,180200,251917804,663,663,663,663,0
|
|
20230807,180100,251917804,663,663,663,663,0
|
|
20230807,180000,251917804,663,663,663,663,0
|
|
20230807,175900,251917804,663,663,663,663,0
|
|
20230807,175800,251917804,663,663,663,663,0
|
|
20230807,175700,251917804,663,663,663,663,0
|
|
20230807,175600,251917804,663,663,663,663,0
|
|
20230807,175500,251917804,663,663,663,663,0
|
|
20230807,175400,251917804,663,663,663,663,0
|
|
20230807,175300,251917804,663,663,663,663,0
|
|
20230807,175200,251917804,663,663,663,663,0
|
|
20230807,175100,251917804,663,663,663,663,0
|
|
20230807,175000,251917804,663,663,663,663,0
|
|
20230807,174900,251917804,663,663,663,663,0
|
|
20230807,174800,251917804,663,663,663,663,0
|
|
20230807,174700,251917804,663,663,663,663,3751
|
|
20230807,174600,251917804,663,663,663,663,0
|
|
20230807,174500,251917804,663,663,663,663,0
|
|
20230807,174400,251917804,663,663,663,663,0
|
|
20230807,174300,251917804,663,663,663,663,0
|
|
20230807,174200,251917804,663,663,663,663,0
|
|
20230807,174100,251917804,663,663,663,663,0
|
|
20230807,174000,251917804,663,663,663,663,0
|
|
20230807,173900,251917804,663,663,663,663,0
|
|
20230807,173800,251917804,663,663,663,663,0
|
|
20230807,173700,251917804,663,663,663,663,0
|
|
20230807,173600,251917804,663,663,663,663,0
|
|
20230807,173500,251917804,663,663,663,663,0
|
|
20230807,173400,251917804,663,663,663,663,0
|
|
20230807,173300,251917804,663,663,663,663,0
|
|
20230807,173200,251917804,663,663,663,663,0
|
|
20230807,173100,251917804,663,663,663,663,0
|
|
20230807,173000,251917804,663,663,663,663,0
|
|
20230807,172900,251917804,663,663,663,663,0
|
|
20230807,172800,251917804,663,663,663,663,0
|
|
20230807,172700,251917804,663,663,663,663,0
|
|
20230807,172600,251917804,663,663,663,663,0
|
|
20230807,172500,251917804,663,663,663,663,0
|
|
20230807,172400,251917804,663,663,663,663,0
|
|
20230807,172300,251917804,663,663,663,663,0
|
|
20230807,172200,251917804,663,663,663,663,0
|
|
20230807,172100,251917804,663,663,663,663,0
|
|
20230807,172000,251917804,663,663,663,663,0
|
|
20230807,171900,251917804,663,663,663,663,0
|
|
20230807,171800,251917804,663,663,663,663,0
|
|
20230807,171700,251917804,663,663,663,663,3751
|
|
20230807,171600,251917804,663,663,663,663,0
|
|
20230807,171500,251917804,663,663,663,663,0
|
|
20230807,171400,251917804,663,663,663,663,0
|
|
20230807,171300,251917804,663,663,663,663,0
|
|
20230807,171200,251917804,663,663,663,663,0
|
|
20230807,171100,251917804,663,663,663,663,0
|
|
20230807,171000,251917804,663,663,663,663,0
|
|
20230807,170900,251917804,663,663,663,663,0
|
|
20230807,170800,251917804,663,663,663,663,0
|
|
20230807,170700,251917804,663,663,663,663,0
|
|
20230807,170600,251917804,663,663,663,663,0
|
|
20230807,170500,251917804,663,663,663,663,0
|
|
20230807,170400,251917804,663,663,663,663,0
|
|
20230807,170300,251917804,663,663,663,663,0
|
|
20230807,170200,251917804,663,663,663,663,0
|
|
20230807,170100,251917804,663,663,663,663,0
|
|
20230807,170000,251917804,663,663,663,663,0
|
|
20230807,165900,251917804,663,663,663,663,0
|
|
20230807,165800,251917804,663,663,663,663,0
|
|
20230807,165700,251917804,663,663,663,663,0
|
|
20230807,165600,251917804,663,663,663,663,0
|
|
20230807,165500,251917804,663,663,663,663,0
|
|
20230807,165400,251917804,663,663,663,663,0
|
|
20230807,165300,251917804,663,663,663,663,0
|
|
20230807,165200,251917804,663,663,663,663,0
|
|
20230807,165100,251917804,663,663,663,663,0
|
|
20230807,165000,251917804,663,663,663,663,0
|
|
20230807,164900,251917804,663,663,663,663,0
|
|
20230807,164800,251917804,663,663,663,663,0
|
|
20230807,164700,251917804,663,663,663,663,3751
|
|
20230807,164600,251917804,663,663,663,663,0
|
|
20230807,164500,251917804,663,663,663,663,0
|
|
20230807,164400,251917804,663,663,663,663,0
|
|
20230807,164300,251917804,663,663,663,663,0
|
|
20230807,164200,251917804,663,663,663,663,0
|
|
20230807,164100,251917804,663,663,663,663,0
|
|
20230807,164000,251917804,663,663,663,663,0
|
|
20230807,163900,251917804,663,663,663,663,0
|
|
20230807,163800,251917804,663,663,663,663,0
|
|
20230807,163700,251917804,663,663,663,663,0
|
|
20230807,163600,251917804,663,663,663,663,0
|
|
20230807,163500,251917804,663,663,663,663,0
|
|
20230807,163400,251917804,663,663,663,663,0
|
|
20230807,163300,251917804,663,663,663,663,0
|
|
20230807,163200,251917804,663,663,663,663,0
|
|
20230807,163100,251917804,663,663,663,663,0
|
|
20230807,163000,251917804,663,663,663,663,0
|
|
20230807,162900,251917804,663,663,663,663,0
|
|
20230807,162800,251917804,663,663,663,663,0
|
|
20230807,162700,251917804,663,663,663,663,0
|
|
20230807,162600,251917804,663,663,663,663,0
|
|
20230807,162500,251917804,663,663,663,663,0
|
|
20230807,162400,251917804,663,663,663,663,0
|
|
20230807,162300,251917804,663,663,663,663,0
|
|
20230807,162200,251917804,663,663,663,663,0
|
|
20230807,162100,251917804,663,663,663,663,0
|
|
20230807,162000,251917804,663,663,663,663,0
|
|
20230807,161900,251917804,663,663,663,663,0
|
|
20230807,161800,251917804,663,663,663,663,0
|
|
20230807,161700,251917804,663,663,663,663,3751
|
|
20230807,161600,251917804,663,663,663,663,0
|
|
20230807,161500,251917804,663,663,663,663,0
|
|
20230807,161400,251917804,663,663,663,663,0
|
|
20230807,161300,251917804,663,663,663,663,0
|
|
20230807,161200,251917804,663,663,663,663,0
|
|
20230807,161100,251917804,663,663,663,663,0
|
|
20230807,161000,251917804,663,663,663,663,0
|
|
20230807,160900,251917804,663,663,663,663,0
|
|
20230807,160800,251917804,663,663,663,663,0
|
|
20230807,160700,251917804,663,663,663,663,0
|
|
20230807,160600,251917804,663,663,663,663,0
|
|
20230807,160500,251917804,663,663,663,663,0
|
|
20230807,160400,251917804,663,663,663,663,0
|
|
20230807,160300,251917804,663,663,663,663,0
|
|
20230807,160200,251917804,663,663,663,663,0
|
|
20230807,160100,251917804,663,663,663,663,0
|
|
20230807,160000,251917804,663,663,663,663,0
|
|
20230807,155900,251917804,663,663,663,663,0
|
|
20230807,155800,251917804,663,663,663,663,0
|
|
20230807,155700,251917804,663,663,663,663,0
|
|
20230807,155600,251917804,663,663,663,663,0
|
|
20230807,155500,251917804,663,663,663,663,0
|
|
20230807,155400,251917804,663,663,663,663,0
|
|
20230807,155300,251917804,663,663,663,663,0
|
|
20230807,155200,251917804,663,663,663,663,0
|
|
20230807,155100,251917804,663,663,663,663,0
|
|
20230807,155000,251917804,663,663,663,663,0
|
|
20230807,154900,251917804,663,663,663,663,0
|
|
20230807,154800,251917804,663,663,663,663,0
|
|
20230807,154700,251917804,663,663,663,663,3751
|
|
20230807,154600,251917804,663,663,663,663,0
|
|
20230807,154500,251917804,663,663,663,663,0
|
|
20230807,154400,251917804,663,663,663,663,0
|
|
20230807,154300,251917804,663,663,663,663,0
|
|
20230807,154200,251917804,663,663,663,663,0
|
|
20230807,154100,251917804,663,663,663,663,0
|
|
20230807,154000,251917804,663,663,663,663,0
|
|
20230807,153900,251917804,663,663,663,663,0
|
|
20230807,153800,251917804,663,663,663,663,0
|
|
20230807,153700,251917804,663,663,663,663,0
|
|
20230807,153600,251917804,663,663,663,663,0
|
|
20230807,153500,251917804,663,663,663,663,0
|
|
20230807,153400,251917804,663,663,663,663,0
|
|
20230807,153300,251917804,663,663,663,663,0
|
|
20230807,153200,251917804,663,663,663,663,0
|
|
20230807,153100,251917804,663,663,663,663,0
|
|
20230807,153000,251917804,663,663,663,663,3751
|
|
20230807,152900,249430891,665,665,665,665,0
|
|
20230807,152800,249430891,665,665,665,665,0
|
|
20230807,152700,249430891,665,665,665,665,0
|
|
20230807,152600,249430891,665,665,665,665,0
|
|
20230807,152500,249430891,665,665,665,665,0
|
|
20230807,152400,249430891,665,665,665,665,0
|
|
20230807,152300,249430891,665,665,665,665,0
|
|
20230807,152200,249430891,665,665,665,665,0
|
|
20230807,152100,249430891,665,665,665,665,0
|
|
20230807,152000,249430891,665,665,665,665,0
|
|
20230807,151900,249430891,665,665,665,665,6
|
|
20230807,151800,249426901,665,665,665,665,0
|
|
20230807,151700,249426901,665,664,665,664,205
|
|
20230807,151600,249290761,664,664,664,664,100
|
|
20230807,151500,249224361,664,664,664,664,3
|
|
20230807,151400,249222369,664,663,664,663,3137
|
|
20230807,151300,247139738,664,663,664,663,602
|
|
20230807,151200,246740608,663,662,663,661,1640
|
|
20230807,151100,245654928,662,662,662,662,1
|
|
20230807,151000,245654266,658,658,658,658,0
|
|
20230807,150900,245654266,658,658,658,658,0
|
|
20230807,150800,245654266,658,658,659,658,2061
|
|
20230807,150700,244296828,658,658,658,658,18
|
|
20230807,150600,244284984,658,658,658,658,56
|
|
20230807,150500,244248136,658,658,658,658,10
|
|
20230807,150400,244241556,658,658,658,658,9
|
|
20230807,150300,244235634,662,662,662,662,1
|
|
20230807,150200,244234972,658,658,658,658,4
|
|
20230807,150100,244232340,662,661,662,661,5
|
|
20230807,150000,244229033,664,664,664,664,0
|
|
20230807,145900,244229033,664,664,664,664,0
|
|
20230807,145800,244229033,664,664,664,664,0
|
|
20230807,145700,244229033,664,664,664,664,100
|
|
20230807,145600,244162633,664,664,664,664,0
|
|
20230807,145500,244162633,664,664,664,664,0
|
|
20230807,145400,244162633,664,664,664,664,0
|
|
20230807,145300,244162633,664,664,664,664,1768
|
|
20230807,145200,242988681,664,662,664,662,2385
|
|
20230807,145100,241406606,662,662,662,662,0
|
|
20230807,145000,241406606,662,662,662,662,0
|
|
20230807,144900,241406606,662,662,662,662,9
|
|
20230807,144800,241400648,655,655,655,655,0
|
|
20230807,144700,241400648,655,655,655,655,0
|
|
20230807,144600,241400648,655,655,655,655,0
|
|
20230807,144500,241400648,655,655,655,655,0
|
|
20230807,144400,241400648,655,655,655,655,2000
|
|
20230807,144300,240090648,655,655,655,655,0
|
|
20230807,144200,240090648,655,655,655,655,0
|
|
20230807,144100,240090648,655,655,655,655,0
|
|
20230807,144000,240090648,655,655,655,655,0
|
|
20230807,143900,240090648,655,659,659,655,482
|
|
20230807,143800,239774763,663,663,663,663,0
|
|
20230807,143700,239774763,663,662,663,662,77
|
|
20230807,143600,239723718,660,660,660,660,279
|
|
20230807,143500,239539578,661,662,662,661,154
|
|
20230807,143400,239437779,657,659,660,657,151
|
|
20230807,143300,239338127,660,658,660,658,138
|
|
20230807,143200,239247321,658,658,658,658,0
|
|
20230807,143100,239247321,658,658,658,658,2
|
|
20230807,143000,239246005,654,654,654,654,1000
|
|
20230807,142900,238592005,658,658,658,658,0
|
|
20230807,142800,238592005,658,658,658,658,0
|
|
20230807,142700,238592005,658,654,658,654,4004
|
|
20230807,142600,235958740,654,655,655,654,638
|
|
20230807,142500,235540888,655,655,655,655,0
|
|
20230807,142400,235540888,655,655,655,655,0
|
|
20230807,142300,235540888,655,655,655,655,1000
|
|
20230807,142200,234885888,655,655,655,655,0
|
|
20230807,142100,234885888,655,655,655,655,1
|
|
20230807,142000,234885233,651,651,651,651,0
|
|
20230807,141900,234885233,651,651,651,651,1
|
|
20230807,141800,234884582,650,650,650,650,0
|
|
20230807,141700,234884582,650,650,650,650,0
|
|
20230807,141600,234884582,650,650,650,650,0
|
|
20230807,141500,234884582,650,650,650,650,0
|
|
20230807,141400,234884582,650,651,651,650,9317
|
|
20230807,141300,228821805,651,651,651,651,0
|
|
20230807,141200,228821805,651,651,651,651,0
|
|
20230807,141100,228821805,651,651,651,651,0
|
|
20230807,141000,228821805,651,652,652,651,548
|
|
20230807,140900,228465028,653,653,653,653,7
|
|
20230807,140800,228460457,654,654,654,654,0
|
|
20230807,140700,228460457,654,654,654,654,0
|
|
20230807,140600,228460457,654,654,654,654,1319
|
|
20230807,140500,227597831,654,654,654,654,3
|
|
20230807,140400,227595869,651,651,651,651,0
|
|
20230807,140300,227595869,651,651,651,651,35
|
|
20230807,140200,227573084,651,651,651,651,0
|
|
20230807,140100,227573084,651,651,651,651,0
|
|
20230807,140000,227573084,651,651,651,651,0
|
|
20230807,135900,227573084,651,652,652,651,7913
|
|
20230807,135800,222419665,652,652,652,652,1
|
|
20230807,135700,222419013,651,651,651,651,0
|
|
20230807,135600,222419013,651,652,652,651,6877
|
|
20230807,135500,217940649,652,652,652,652,223
|
|
20230807,135400,217795253,652,652,652,652,742
|
|
20230807,135300,217311469,652,652,652,652,0
|
|
20230807,135200,217311469,652,654,657,651,345
|
|
20230807,135100,217086522,654,654,654,654,0
|
|
20230807,135000,217086522,654,654,654,654,71
|
|
20230807,134900,217040088,656,655,656,655,2001
|
|
20230807,134800,215728433,650,650,650,650,0
|
|
20230807,134700,215728433,650,650,650,650,0
|
|
20230807,134600,215728433,650,653,653,650,30000
|
|
20230807,134500,196211673,652,653,653,652,2597
|
|
20230807,134400,194518229,652,656,656,652,10000
|
|
20230807,134300,187977047,653,653,653,653,5340
|
|
20230807,134200,184490027,653,658,658,653,11476
|
|
20230807,134100,176974427,658,658,658,658,101
|
|
20230807,134000,176907969,659,664,664,659,7291
|
|
20230807,133900,172098804,662,661,662,661,5001
|
|
20230807,133800,168788145,662,661,662,661,104
|
|
20230807,133700,168719399,660,660,660,660,0
|
|
20230807,133600,168719399,660,660,660,660,0
|
|
20230807,133500,168719399,660,660,660,660,0
|
|
20230807,133400,168719399,660,660,660,660,2800
|
|
20230807,133300,166871399,661,661,661,661,0
|
|
20230807,133200,166871399,661,661,661,661,0
|
|
20230807,133100,166871399,661,661,661,661,0
|
|
20230807,133000,166871399,661,661,662,661,4270
|
|
20230807,132900,164044941,661,659,661,659,4989
|
|
20230807,132800,160747221,659,660,660,659,103
|
|
20230807,132700,160679244,660,660,660,660,1
|
|
20230807,132600,160678584,660,660,660,660,5
|
|
20230807,132500,160675284,661,661,662,660,31
|
|
20230807,132400,160654791,661,661,661,661,104
|
|
20230807,132300,160586047,660,660,660,660,0
|
|
20230807,132200,160586047,660,660,660,660,0
|
|
20230807,132100,160586047,660,660,660,660,0
|
|
20230807,132000,160586047,660,660,660,660,0
|
|
20230807,131900,160586047,660,660,660,660,46
|
|
20230807,131800,160555687,661,660,661,660,8
|
|
20230807,131700,160550405,661,661,661,661,162
|
|
20230807,131600,160443323,659,659,659,659,8
|
|
20230807,131500,160438051,659,659,659,659,0
|
|
20230807,131400,160438051,659,659,659,659,1
|
|
20230807,131300,160437392,661,661,661,661,0
|
|
20230807,131200,160437392,661,659,661,658,6202
|
|
20230807,131100,156350473,659,662,662,658,2412
|
|
20230807,131000,154760702,665,665,665,665,0
|
|
20230807,130900,154760702,665,665,665,665,0
|
|
20230807,130800,154760702,665,665,665,665,0
|
|
20230807,130700,154760702,665,665,665,665,1
|
|
20230807,130600,154760037,662,662,662,662,237
|
|
20230807,130500,154603143,663,663,663,663,0
|
|
20230807,130400,154603143,663,663,663,663,0
|
|
20230807,130300,154603143,663,664,664,663,127
|
|
20230807,130200,154518941,662,662,662,662,0
|
|
20230807,130100,154518941,662,662,662,662,0
|
|
20230807,130000,154518941,662,662,662,662,0
|
|
20230807,125900,154518941,662,662,662,662,1
|
|
20230807,125800,154518279,665,665,665,665,0
|
|
20230807,125700,154518279,665,665,665,665,0
|
|
20230807,125600,154518279,665,665,665,665,3
|
|
20230807,125500,154516284,663,663,663,663,0
|
|
20230807,125400,154516284,663,663,663,663,0
|
|
20230807,125300,154516284,663,663,663,663,2091
|
|
20230807,125200,153129951,663,663,663,663,0
|
|
20230807,125100,153129951,663,663,663,663,13
|
|
20230807,125000,153121332,663,663,663,663,1226
|
|
20230807,124900,152308494,663,663,663,663,0
|
|
20230807,124800,152308494,663,663,663,663,0
|
|
20230807,124700,152308494,663,663,663,663,200
|
|
20230807,124600,152175894,663,663,663,663,94
|
|
20230807,124500,152113572,664,664,664,664,109
|
|
20230807,124400,152041196,665,665,665,665,122
|
|
20230807,124300,151960066,666,666,666,666,45
|
|
20230807,124200,151930096,666,666,666,666,15
|
|
20230807,124100,151920106,667,667,667,667,0
|
|
20230807,124000,151920106,667,667,667,667,0
|
|
20230807,123900,151920106,667,667,667,667,0
|
|
20230807,123800,151920106,667,667,667,667,0
|
|
20230807,123700,151920106,667,667,667,667,2291
|
|
20230807,123600,150392009,669,669,669,669,10
|
|
20230807,123500,150385319,671,671,671,671,0
|
|
20230807,123400,150385319,671,671,671,671,0
|
|
20230807,123300,150385319,671,671,671,671,0
|
|
20230807,123200,150385319,671,667,671,667,130
|
|
20230807,123100,150298589,667,667,667,667,2
|
|
20230807,123000,150297255,671,669,671,669,160
|
|
20230807,122900,150190116,667,666,667,666,1397
|
|
20230807,122800,149258324,666,664,666,664,12
|
|
20230807,122700,149250334,666,666,666,666,500
|
|
20230807,122600,148917334,667,667,667,667,0
|
|
20230807,122500,148917334,667,667,667,667,0
|
|
20230807,122400,148917334,667,667,667,667,0
|
|
20230807,122300,148917334,667,667,667,667,20
|
|
20230807,122200,148903994,667,667,667,667,70
|
|
20230807,122100,148857304,667,667,667,667,2796
|
|
20230807,122000,146992372,666,666,666,666,411
|
|
20230807,121900,146718646,666,666,666,666,0
|
|
20230807,121800,146718646,666,666,666,666,0
|
|
20230807,121700,146718646,666,666,666,666,0
|
|
20230807,121600,146718646,666,666,666,666,0
|
|
20230807,121500,146718646,666,666,666,666,0
|
|
20230807,121400,146718646,666,666,666,666,1
|
|
20230807,121300,146717980,666,666,666,666,0
|
|
20230807,121200,146717980,666,666,666,666,0
|
|
20230807,121100,146717980,666,666,666,666,0
|
|
20230807,121000,146717980,666,666,666,666,20
|
|
20230807,120900,146704660,665,665,665,665,0
|
|
20230807,120800,146704660,665,665,665,665,1
|
|
20230807,120700,146703995,666,666,666,666,177
|
|
20230807,120600,146586113,667,667,667,667,50
|
|
20230807,120500,146552763,667,667,667,667,154
|
|
20230807,120400,146450045,667,667,667,667,67
|
|
20230807,120300,146405356,667,667,667,667,0
|
|
20230807,120200,146405356,667,667,667,667,0
|
|
20230807,120100,146405356,667,667,667,667,1
|
|
20230807,120000,146404689,666,666,666,666,0
|
|
20230807,115900,146404689,666,666,666,666,0
|
|
20230807,115800,146404689,666,666,666,666,16
|
|
20230807,115700,146394033,666,666,666,666,0
|
|
20230807,115600,146394033,666,666,666,666,3
|
|
20230807,115500,146392035,665,665,665,665,0
|
|
20230807,115400,146392035,665,665,665,665,0
|
|
20230807,115300,146392035,665,665,665,665,0
|
|
20230807,115200,146392035,665,665,665,665,537
|
|
20230807,115100,146034930,665,665,665,665,0
|
|
20230807,115000,146034930,665,665,665,665,0
|
|
20230807,114900,146034930,665,665,665,665,0
|
|
20230807,114800,146034930,665,665,665,665,0
|
|
20230807,114700,146034930,665,665,665,665,0
|
|
20230807,114600,146034930,665,665,665,665,0
|
|
20230807,114500,146034930,665,665,665,665,0
|
|
20230807,114400,146034930,665,665,665,665,0
|
|
20230807,114300,146034930,665,665,665,665,0
|
|
20230807,114200,146034930,665,665,665,665,0
|
|
20230807,114100,146034930,665,665,665,665,10
|
|
20230807,114000,146028280,665,665,665,665,0
|
|
20230807,113900,146028280,665,665,665,665,0
|
|
20230807,113800,146028280,665,665,665,665,0
|
|
20230807,113700,146028280,665,665,665,665,0
|
|
20230807,113600,146028280,665,665,665,665,0
|
|
20230807,113500,146028280,665,665,665,665,0
|
|
20230807,113400,146028280,665,665,665,665,4
|
|
20230807,113300,146025620,665,665,665,665,0
|
|
20230807,113200,146025620,665,665,665,665,1
|
|
20230807,113100,146024955,665,665,665,665,0
|
|
20230807,113000,146024955,665,665,665,665,1
|
|
20230807,112900,146024290,666,666,666,666,5
|
|
20230807,112800,146020960,666,666,666,666,1
|
|
20230807,112700,146020294,667,667,667,667,0
|
|
20230807,112600,146020294,667,669,669,667,211
|
|
20230807,112500,145879547,667,667,667,667,92
|
|
20230807,112400,145818183,667,667,668,667,2083
|
|
20230807,112300,144427822,667,667,667,667,0
|
|
20230807,112200,144427822,667,666,667,666,205
|
|
20230807,112100,144291272,667,667,667,667,1701
|
|
20230807,112000,143156705,667,667,667,667,300
|
|
20230807,111900,142956605,666,665,666,665,8082
|
|
20230807,111800,137575280,665,661,665,661,4565
|
|
20230807,111700,134544525,661,661,661,661,19
|
|
20230807,111600,134531966,661,661,661,661,514
|
|
20230807,111500,134192212,662,662,662,662,0
|
|
20230807,111400,134192212,662,660,662,660,343
|
|
20230807,111300,133965158,660,660,660,660,60
|
|
20230807,111200,133925558,661,661,661,661,62
|
|
20230807,111100,133884576,660,661,661,660,64
|
|
20230807,111000,133842334,661,661,661,661,62
|
|
20230807,110900,133801352,663,663,663,663,1700
|
|
20230807,110800,132674252,665,665,665,665,0
|
|
20230807,110700,132674252,665,665,665,665,1
|
|
20230807,110600,132673587,660,660,660,660,0
|
|
20230807,110500,132673587,660,660,660,660,89
|
|
20230807,110400,132614847,660,654,660,654,2002
|
|
20230807,110300,131293533,651,651,651,651,0
|
|
20230807,110200,131293533,651,658,658,651,5950
|
|
20230807,110100,127412467,659,659,659,659,985
|
|
20230807,110000,126763352,659,659,659,659,55
|
|
20230807,105900,126727107,659,657,659,657,103
|
|
20230807,105800,126659433,657,657,657,657,241
|
|
20230807,105700,126501096,652,655,655,652,6000
|
|
20230807,105600,122588584,655,655,655,655,16
|
|
20230807,105500,122578104,656,656,656,656,0
|
|
20230807,105400,122578104,656,656,656,650,10002
|
|
20230807,105300,116056276,651,659,659,651,11398
|
|
20230807,105200,108595528,660,660,660,660,1
|
|
20230807,105100,108594868,661,661,661,661,0
|
|
20230807,105000,108594868,661,661,661,661,77
|
|
20230807,104900,108543971,660,660,660,660,1
|
|
20230807,104800,108543311,657,657,657,657,0
|
|
20230807,104700,108543311,657,657,657,657,0
|
|
20230807,104600,108543311,657,657,657,657,1241
|
|
20230807,104500,107727974,657,658,661,657,2598
|
|
20230807,104400,106019943,657,664,664,657,7200
|
|
20230807,104300,101276813,664,664,664,664,0
|
|
20230807,104200,101276813,664,664,664,664,21
|
|
20230807,104100,101262869,664,666,666,660,15005
|
|
20230807,104000,91349426,664,665,665,664,121
|
|
20230807,103900,91268996,665,665,665,665,1
|
|
20230807,103800,91268331,666,666,666,666,2
|
|
20230807,103700,91266999,662,662,662,662,0
|
|
20230807,103600,91266999,662,662,662,662,0
|
|
20230807,103500,91266999,662,662,662,662,0
|
|
20230807,103400,91266999,662,666,666,662,10
|
|
20230807,103300,91260347,666,666,666,666,0
|
|
20230807,103200,91260347,666,668,668,663,429
|
|
20230807,103100,90975521,669,669,669,669,0
|
|
20230807,103000,90975521,669,668,669,664,175
|
|
20230807,102900,90858799,668,666,668,666,54
|
|
20230807,102800,90822815,666,665,666,665,861
|
|
20230807,102700,90250238,664,663,664,663,680
|
|
20230807,102600,89798810,663,663,663,663,2
|
|
20230807,102500,89797484,663,664,664,663,142
|
|
20230807,102400,89703318,664,660,664,660,2412
|
|
20230807,102300,88111394,660,660,660,660,900
|
|
20230807,102200,87517394,660,660,660,660,3805
|
|
20230807,102100,85006094,660,660,660,660,21
|
|
20230807,102000,84992234,660,660,660,660,100
|
|
20230807,101900,84926234,663,663,663,663,2
|
|
20230807,101800,84924908,658,658,658,658,0
|
|
20230807,101700,84924908,658,658,658,658,0
|
|
20230807,101600,84924908,658,658,658,658,0
|
|
20230807,101500,84924908,658,663,663,658,8565
|
|
20230807,101400,79288742,663,663,663,663,1
|
|
20230807,101300,79288079,660,663,663,660,2
|
|
20230807,101200,79286756,663,663,663,663,2
|
|
20230807,101100,79285430,659,661,661,659,578
|
|
20230807,101000,78904374,658,658,658,658,0
|
|
20230807,100900,78904374,658,658,658,658,0
|
|
20230807,100800,78904374,658,660,660,658,1095
|
|
20230807,100700,78182904,657,658,658,657,300
|
|
20230807,100600,77985704,657,659,659,657,2002
|
|
20230807,100500,76669353,661,660,661,660,12
|
|
20230807,100400,76661422,657,658,658,657,585
|
|
20230807,100300,76276977,660,660,660,660,101
|
|
20230807,100200,76210317,660,660,660,660,221
|
|
20230807,100100,76064457,660,657,660,657,101
|
|
20230807,100000,75997800,657,660,660,657,8693
|
|
20230807,095900,70281500,660,658,660,658,9
|
|
20230807,095800,70275562,660,661,661,660,1814
|
|
20230807,095700,69076522,661,661,661,661,256
|
|
20230807,095600,68907306,658,658,658,658,0
|
|
20230807,095500,68907306,658,663,663,657,6508
|
|
20230807,095400,64617694,660,663,664,660,1382
|
|
20230807,095300,63700111,660,660,660,660,0
|
|
20230807,095200,63700111,660,660,660,660,233
|
|
20230807,095100,63546331,660,657,660,657,603
|
|
20230807,095000,63148360,659,659,660,658,7710
|
|
20230807,094900,58064132,660,661,664,660,1100
|
|
20230807,094800,57335758,660,660,660,659,405
|
|
20230807,094700,57068460,661,669,669,660,17749
|
|
20230807,094600,45345045,669,669,669,669,747
|
|
20230807,094500,44845302,662,671,672,660,11003
|
|
20230807,094400,37562113,670,670,670,670,0
|
|
20230807,094300,37562113,670,670,670,670,0
|
|
20230807,094200,37562113,670,670,670,670,4
|
|
20230807,094100,37559433,670,670,670,670,1
|
|
20230807,094000,37558763,670,674,674,670,148
|
|
20230807,093900,37459569,671,677,677,671,683
|
|
20230807,093800,37000632,678,678,678,678,0
|
|
20230807,093700,37000632,678,672,678,672,2
|
|
20230807,093600,36999282,672,673,673,672,2241
|
|
20230807,093500,35491090,673,673,673,673,1
|
|
20230807,093400,35490417,682,682,682,682,13
|
|
20230807,093300,35481551,684,670,685,670,5014
|
|
20230807,093200,32076561,671,671,671,671,21
|
|
20230807,093100,32062470,670,670,670,670,2364
|
|
20230807,093000,30478590,670,670,670,670,0
|
|
20230807,092900,30478590,670,670,670,670,2
|
|
20230807,092800,30477250,671,671,671,671,15
|
|
20230807,092700,30467185,671,671,671,671,438
|
|
20230807,092600,30173287,674,674,674,674,14
|
|
20230807,092500,30163851,671,674,674,671,589
|
|
20230807,092400,29768365,671,671,671,671,0
|
|
20230807,092300,29768365,671,671,671,671,1
|
|
20230807,092200,29767694,674,671,674,671,3
|
|
20230807,092100,29765675,675,674,675,674,99
|
|
20230807,092000,29698939,675,668,675,668,2402
|
|
20230807,091900,28082590,670,670,670,670,50
|
|
20230807,091800,28049090,670,669,670,669,575
|
|
20230807,091700,27664315,670,670,670,670,0
|
|
20230807,091600,27664315,670,668,670,668,12942
|
|
20230807,091500,19006050,668,667,668,667,29
|
|
20230807,091400,18986683,666,668,669,666,4037
|
|
20230807,091300,16286077,668,668,668,668,0
|
|
20230807,091200,16286077,668,667,668,663,54
|
|
20230807,091100,16250163,667,667,667,667,0
|
|
20230807,091000,16250163,667,668,669,667,1026
|
|
20230807,090900,15565662,668,663,668,663,2785
|
|
20230807,090800,13710878,664,662,664,662,182
|
|
20230807,090700,13590192,661,659,661,659,160
|
|
20230807,090600,13484590,659,659,659,659,71
|
|
20230807,090500,13437801,659,660,660,659,8016
|
|
20230807,090400,8155098,660,662,662,660,966
|
|
20230807,090300,7515686,669,662,669,662,3127
|
|
20230807,090200,5425960,669,664,669,663,1368
|
|
20230807,090100,4518206,661,668,668,661,18
|
|
20230807,090000,4506298,669,670,670,669,6729
|