617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,191400,314846034,661,661,661,661,4978
|
|
20230810,191300,314846034,661,661,661,661,0
|
|
20230810,191200,314846034,661,661,661,661,0
|
|
20230810,191100,314846034,661,661,661,661,0
|
|
20230810,191000,314846034,661,661,661,661,0
|
|
20230810,190900,314846034,661,661,661,661,0
|
|
20230810,190800,314846034,661,661,661,661,0
|
|
20230810,190700,314846034,661,661,661,661,0
|
|
20230810,190600,314846034,661,661,661,661,0
|
|
20230810,190500,314846034,661,661,661,661,0
|
|
20230810,190400,314846034,661,661,661,661,0
|
|
20230810,190300,314846034,661,661,661,661,0
|
|
20230810,190200,314846034,661,661,661,661,0
|
|
20230810,190100,314846034,661,661,661,661,0
|
|
20230810,190000,314846034,661,661,661,661,0
|
|
20230810,185900,314846034,661,661,661,661,0
|
|
20230810,185800,314846034,661,661,661,661,0
|
|
20230810,185700,314846034,661,661,661,661,0
|
|
20230810,185600,314846034,661,661,661,661,0
|
|
20230810,185500,314846034,661,661,661,661,0
|
|
20230810,185400,314846034,661,661,661,661,0
|
|
20230810,185300,314846034,661,661,661,661,0
|
|
20230810,185200,314846034,661,661,661,661,0
|
|
20230810,185100,314846034,661,661,661,661,0
|
|
20230810,185000,314846034,661,661,661,661,0
|
|
20230810,184900,314846034,661,661,661,661,0
|
|
20230810,184800,314846034,661,661,661,661,0
|
|
20230810,184700,314846034,661,661,661,661,0
|
|
20230810,184600,314846034,661,661,661,661,0
|
|
20230810,184500,314846034,661,661,661,661,0
|
|
20230810,184400,314846034,661,661,661,661,4978
|
|
20230810,184300,314846034,661,661,661,661,0
|
|
20230810,184200,314846034,661,661,661,661,0
|
|
20230810,184100,314846034,661,661,661,661,0
|
|
20230810,184000,314846034,661,661,661,661,0
|
|
20230810,183900,314846034,661,661,661,661,0
|
|
20230810,183800,314846034,661,661,661,661,0
|
|
20230810,183700,314846034,661,661,661,661,0
|
|
20230810,183600,314846034,661,661,661,661,0
|
|
20230810,183500,314846034,661,661,661,661,0
|
|
20230810,183400,314846034,661,661,661,661,0
|
|
20230810,183300,314846034,661,661,661,661,0
|
|
20230810,183200,314846034,661,661,661,661,0
|
|
20230810,183100,314846034,661,661,661,661,0
|
|
20230810,183000,314846034,661,661,661,661,0
|
|
20230810,182900,314846034,661,661,661,661,0
|
|
20230810,182800,314846034,661,661,661,661,0
|
|
20230810,182700,314846034,661,661,661,661,0
|
|
20230810,182600,314846034,661,661,661,661,0
|
|
20230810,182500,314846034,661,661,661,661,0
|
|
20230810,182400,314846034,661,661,661,661,0
|
|
20230810,182300,314846034,661,661,661,661,0
|
|
20230810,182200,314846034,661,661,661,661,0
|
|
20230810,182100,314846034,661,661,661,661,0
|
|
20230810,182000,314846034,661,661,661,661,0
|
|
20230810,181900,314846034,661,661,661,661,0
|
|
20230810,181800,314846034,661,661,661,661,0
|
|
20230810,181700,314846034,661,661,661,661,0
|
|
20230810,181600,314846034,661,661,661,661,0
|
|
20230810,181500,314846034,661,661,661,661,0
|
|
20230810,181400,314846034,661,661,661,661,4978
|
|
20230810,181300,314846034,661,661,661,661,0
|
|
20230810,181200,314846034,661,661,661,661,0
|
|
20230810,181100,314846034,661,661,661,661,0
|
|
20230810,181000,314846034,661,661,661,661,0
|
|
20230810,180900,314846034,661,661,661,661,0
|
|
20230810,180800,314846034,661,661,661,661,0
|
|
20230810,180700,314846034,661,661,661,661,0
|
|
20230810,180600,314846034,661,661,661,661,0
|
|
20230810,180500,314846034,661,661,661,661,0
|
|
20230810,180400,314846034,661,661,661,661,0
|
|
20230810,180300,314846034,661,661,661,661,0
|
|
20230810,180200,314846034,661,661,661,661,0
|
|
20230810,180100,314846034,661,661,661,661,0
|
|
20230810,180000,314846034,661,661,661,661,0
|
|
20230810,175900,314846034,661,661,661,661,0
|
|
20230810,175800,314846034,661,661,661,661,0
|
|
20230810,175700,314846034,661,661,661,661,0
|
|
20230810,175600,314846034,661,661,661,661,0
|
|
20230810,175500,314846034,661,661,661,661,0
|
|
20230810,175400,314846034,661,661,661,661,0
|
|
20230810,175300,314846034,661,661,661,661,0
|
|
20230810,175200,314846034,661,661,661,661,0
|
|
20230810,175100,314846034,661,661,661,661,0
|
|
20230810,175000,314846034,661,661,661,661,0
|
|
20230810,174900,314846034,661,661,661,661,0
|
|
20230810,174800,314846034,661,661,661,661,0
|
|
20230810,174700,314846034,661,661,661,661,0
|
|
20230810,174600,314846034,661,661,661,661,0
|
|
20230810,174500,314846034,661,661,661,661,0
|
|
20230810,174400,314846034,661,661,661,661,4978
|
|
20230810,174300,314846034,661,661,661,661,0
|
|
20230810,174200,314846034,661,661,661,661,0
|
|
20230810,174100,314846034,661,661,661,661,0
|
|
20230810,174000,314846034,661,661,661,661,0
|
|
20230810,173900,314846034,661,661,661,661,0
|
|
20230810,173800,314846034,661,661,661,661,0
|
|
20230810,173700,314846034,661,661,661,661,0
|
|
20230810,173600,314846034,661,661,661,661,0
|
|
20230810,173500,314846034,661,661,661,661,0
|
|
20230810,173400,314846034,661,661,661,661,0
|
|
20230810,173300,314846034,661,661,661,661,0
|
|
20230810,173200,314846034,661,661,661,661,0
|
|
20230810,173100,314846034,661,661,661,661,0
|
|
20230810,173000,314846034,661,661,661,661,0
|
|
20230810,172900,314846034,661,661,661,661,0
|
|
20230810,172800,314846034,661,661,661,661,0
|
|
20230810,172700,314846034,661,661,661,661,0
|
|
20230810,172600,314846034,661,661,661,661,0
|
|
20230810,172500,314846034,661,661,661,661,0
|
|
20230810,172400,314846034,661,661,661,661,0
|
|
20230810,172300,314846034,661,661,661,661,0
|
|
20230810,172200,314846034,661,661,661,661,0
|
|
20230810,172100,314846034,661,661,661,661,0
|
|
20230810,172000,314846034,661,661,661,661,0
|
|
20230810,171900,314846034,661,661,661,661,0
|
|
20230810,171800,314846034,661,661,661,661,0
|
|
20230810,171700,314846034,661,661,661,661,0
|
|
20230810,171600,314846034,661,661,661,661,0
|
|
20230810,171500,314846034,661,661,661,661,0
|
|
20230810,171400,314846034,661,661,661,661,4978
|
|
20230810,171300,314846034,661,661,661,661,0
|
|
20230810,171200,314846034,661,661,661,661,0
|
|
20230810,171100,314846034,661,661,661,661,0
|
|
20230810,171000,314846034,661,661,661,661,0
|
|
20230810,170900,314846034,661,661,661,661,0
|
|
20230810,170800,314846034,661,661,661,661,0
|
|
20230810,170700,314846034,661,661,661,661,0
|
|
20230810,170600,314846034,661,661,661,661,0
|
|
20230810,170500,314846034,661,661,661,661,0
|
|
20230810,170400,314846034,661,661,661,661,0
|
|
20230810,170300,314846034,661,661,661,661,0
|
|
20230810,170200,314846034,661,661,661,661,0
|
|
20230810,170100,314846034,661,661,661,661,0
|
|
20230810,170000,314846034,661,661,661,661,0
|
|
20230810,165900,314846034,661,661,661,661,0
|
|
20230810,165800,314846034,661,661,661,661,0
|
|
20230810,165700,314846034,661,661,661,661,0
|
|
20230810,165600,314846034,661,661,661,661,0
|
|
20230810,165500,314846034,661,661,661,661,0
|
|
20230810,165400,314846034,661,661,661,661,0
|
|
20230810,165300,314846034,661,661,661,661,0
|
|
20230810,165200,314846034,661,661,661,661,0
|
|
20230810,165100,314846034,661,661,661,661,0
|
|
20230810,165000,314846034,661,661,661,661,0
|
|
20230810,164900,314846034,661,661,661,661,0
|
|
20230810,164800,314846034,661,661,661,661,0
|
|
20230810,164700,314846034,661,661,661,661,0
|
|
20230810,164600,314846034,661,661,661,661,0
|
|
20230810,164500,314846034,661,661,661,661,0
|
|
20230810,164400,314846034,661,661,661,661,4978
|
|
20230810,164300,314846034,661,661,661,661,0
|
|
20230810,164200,314846034,661,661,661,661,0
|
|
20230810,164100,314846034,661,661,661,661,0
|
|
20230810,164000,314846034,661,661,661,661,0
|
|
20230810,163900,314846034,661,661,661,661,0
|
|
20230810,163800,314846034,661,661,661,661,0
|
|
20230810,163700,314846034,661,661,661,661,0
|
|
20230810,163600,314846034,661,661,661,661,0
|
|
20230810,163500,314846034,661,661,661,661,0
|
|
20230810,163400,314846034,661,661,661,661,0
|
|
20230810,163300,314846034,661,661,661,661,0
|
|
20230810,163200,314846034,661,661,661,661,0
|
|
20230810,163100,314846034,661,661,661,661,0
|
|
20230810,163000,314846034,661,661,661,661,0
|
|
20230810,162900,314846034,661,661,661,661,0
|
|
20230810,162800,314846034,661,661,661,661,0
|
|
20230810,162700,314846034,661,661,661,661,0
|
|
20230810,162600,314846034,661,661,661,661,0
|
|
20230810,162500,314846034,661,661,661,661,0
|
|
20230810,162400,314846034,661,661,661,661,0
|
|
20230810,162300,314846034,661,661,661,661,0
|
|
20230810,162200,314846034,661,661,661,661,0
|
|
20230810,162100,314846034,661,661,661,661,0
|
|
20230810,162000,314846034,661,661,661,661,0
|
|
20230810,161900,314846034,661,661,661,661,0
|
|
20230810,161800,314846034,661,661,661,661,0
|
|
20230810,161700,314846034,661,661,661,661,0
|
|
20230810,161600,314846034,661,661,661,661,0
|
|
20230810,161500,314846034,661,661,661,661,0
|
|
20230810,161400,314846034,661,661,661,661,4978
|
|
20230810,161300,314846034,661,661,661,661,0
|
|
20230810,161200,314846034,661,661,661,661,0
|
|
20230810,161100,314846034,661,661,661,661,0
|
|
20230810,161000,314846034,661,661,661,661,0
|
|
20230810,160900,314846034,661,661,661,661,0
|
|
20230810,160800,314846034,661,661,661,661,0
|
|
20230810,160700,314846034,661,661,661,661,0
|
|
20230810,160600,314846034,661,661,661,661,0
|
|
20230810,160500,314846034,661,661,661,661,0
|
|
20230810,160400,314846034,661,661,661,661,0
|
|
20230810,160300,314846034,661,661,661,661,0
|
|
20230810,160200,314846034,661,661,661,661,0
|
|
20230810,160100,314846034,661,661,661,661,0
|
|
20230810,160000,314846034,661,661,661,661,0
|
|
20230810,155900,314846034,661,661,661,661,0
|
|
20230810,155800,314846034,661,661,661,661,0
|
|
20230810,155700,314846034,661,661,661,661,0
|
|
20230810,155600,314846034,661,661,661,661,0
|
|
20230810,155500,314846034,661,661,661,661,0
|
|
20230810,155400,314846034,661,661,661,661,0
|
|
20230810,155300,314846034,661,661,661,661,0
|
|
20230810,155200,314846034,661,661,661,661,0
|
|
20230810,155100,314846034,661,661,661,661,0
|
|
20230810,155000,314846034,661,661,661,661,0
|
|
20230810,154900,314846034,661,661,661,661,0
|
|
20230810,154800,314846034,661,661,661,661,0
|
|
20230810,154700,314846034,661,661,661,661,0
|
|
20230810,154600,314846034,661,661,661,661,0
|
|
20230810,154500,314846034,661,661,661,661,0
|
|
20230810,154400,314846034,661,661,661,661,4978
|
|
20230810,154300,314846034,661,661,661,661,0
|
|
20230810,154200,314846034,661,661,661,661,0
|
|
20230810,154100,314846034,661,661,661,661,0
|
|
20230810,154000,314846034,661,661,661,661,0
|
|
20230810,153900,314846034,661,661,661,661,0
|
|
20230810,153800,314846034,661,661,661,661,0
|
|
20230810,153700,314846034,661,661,661,661,0
|
|
20230810,153600,314846034,661,661,661,661,0
|
|
20230810,153500,314846034,661,661,661,661,0
|
|
20230810,153400,314846034,661,661,661,661,0
|
|
20230810,153300,314846034,661,661,661,661,0
|
|
20230810,153200,314846034,661,661,661,661,0
|
|
20230810,153100,314846034,661,661,661,661,0
|
|
20230810,153000,314846034,661,661,661,661,4978
|
|
20230810,152900,311555576,665,665,665,665,0
|
|
20230810,152800,311555576,665,665,665,665,0
|
|
20230810,152700,311555576,665,665,665,665,0
|
|
20230810,152600,311555576,665,665,665,665,0
|
|
20230810,152500,311555576,665,665,665,665,0
|
|
20230810,152400,311555576,665,665,665,665,0
|
|
20230810,152300,311555576,665,665,665,665,0
|
|
20230810,152200,311555576,665,665,665,665,0
|
|
20230810,152100,311555576,665,665,665,665,0
|
|
20230810,152000,311555576,665,665,665,665,0
|
|
20230810,151900,311555576,665,665,665,665,998
|
|
20230810,151800,310891906,665,665,665,665,0
|
|
20230810,151700,310891906,665,665,665,665,0
|
|
20230810,151600,310891906,665,665,665,665,1500
|
|
20230810,151500,309894406,665,665,665,665,0
|
|
20230810,151400,309894406,665,665,665,665,0
|
|
20230810,151300,309894406,665,665,665,665,100
|
|
20230810,151200,309827906,665,665,665,665,300
|
|
20230810,151100,309628406,665,665,665,665,50
|
|
20230810,151000,309595156,665,665,665,665,200
|
|
20230810,150900,309462156,665,665,665,665,0
|
|
20230810,150800,309462156,665,665,665,665,200
|
|
20230810,150700,309329156,661,661,661,661,6499
|
|
20230810,150600,305033317,661,661,661,661,3501
|
|
20230810,150500,302719156,665,665,665,665,0
|
|
20230810,150400,302719156,665,665,665,665,0
|
|
20230810,150300,302719156,665,665,665,665,764
|
|
20230810,150200,302211096,665,665,665,665,0
|
|
20230810,150100,302211096,665,664,665,664,75
|
|
20230810,150000,302161293,664,664,664,664,1
|
|
20230810,145900,302160629,664,664,664,664,1
|
|
20230810,145800,302159965,659,660,660,659,800
|
|
20230810,145700,301632365,660,666,666,660,34767
|
|
20230810,145600,278676471,667,666,667,666,280
|
|
20230810,145500,278489988,668,668,668,668,1
|
|
20230810,145400,278489320,667,667,667,667,0
|
|
20230810,145300,278489320,667,667,667,667,0
|
|
20230810,145200,278489320,667,667,667,667,0
|
|
20230810,145100,278489320,667,667,667,667,0
|
|
20230810,145000,278489320,667,667,667,667,0
|
|
20230810,144900,278489320,667,667,667,667,0
|
|
20230810,144800,278489320,667,667,667,667,0
|
|
20230810,144700,278489320,667,667,667,667,0
|
|
20230810,144600,278489320,667,667,667,667,13
|
|
20230810,144500,278480649,667,667,667,667,136
|
|
20230810,144400,278389937,668,668,668,668,1
|
|
20230810,144300,278389269,667,667,667,667,0
|
|
20230810,144200,278389269,667,667,667,667,0
|
|
20230810,144100,278389269,667,667,667,667,0
|
|
20230810,144000,278389269,667,667,667,667,0
|
|
20230810,143900,278389269,667,667,667,667,0
|
|
20230810,143800,278389269,667,667,667,667,0
|
|
20230810,143700,278389269,667,667,667,667,0
|
|
20230810,143600,278389269,667,667,667,667,0
|
|
20230810,143500,278389269,667,667,667,667,0
|
|
20230810,143400,278389269,667,667,667,667,0
|
|
20230810,143300,278389269,667,668,668,667,1847
|
|
20230810,143200,277156319,670,670,670,670,0
|
|
20230810,143100,277156319,670,670,670,670,0
|
|
20230810,143000,277156319,670,670,670,670,128
|
|
20230810,142900,277070559,671,665,671,665,4007
|
|
20230810,142800,274386343,666,666,666,666,0
|
|
20230810,142700,274386343,666,664,666,664,185
|
|
20230810,142600,274263493,663,663,663,663,0
|
|
20230810,142500,274263493,663,663,663,663,0
|
|
20230810,142400,274263493,663,663,663,663,0
|
|
20230810,142300,274263493,663,663,663,663,0
|
|
20230810,142200,274263493,663,663,663,663,0
|
|
20230810,142100,274263493,663,663,663,663,200
|
|
20230810,142000,274130893,662,662,662,662,0
|
|
20230810,141900,274130893,662,663,663,662,205
|
|
20230810,141800,273995178,663,664,664,663,226
|
|
20230810,141700,273845320,664,664,664,664,4
|
|
20230810,141600,273842664,669,668,669,668,116
|
|
20230810,141500,273765062,668,668,668,668,0
|
|
20230810,141400,273765062,668,668,668,668,0
|
|
20230810,141300,273765062,668,668,668,668,0
|
|
20230810,141200,273765062,668,668,668,668,0
|
|
20230810,141100,273765062,668,668,668,668,1
|
|
20230810,141000,273764394,663,664,664,663,31800
|
|
20230810,140900,252680136,670,670,670,670,0
|
|
20230810,140800,252680136,670,670,670,670,0
|
|
20230810,140700,252680136,670,670,670,670,0
|
|
20230810,140600,252680136,670,670,670,670,0
|
|
20230810,140500,252680136,670,670,670,670,0
|
|
20230810,140400,252680136,670,670,670,670,0
|
|
20230810,140300,252680136,670,670,670,670,0
|
|
20230810,140200,252680136,670,670,670,670,0
|
|
20230810,140100,252680136,670,670,670,670,0
|
|
20230810,140000,252680136,670,670,670,670,0
|
|
20230810,135900,252680136,670,670,670,670,0
|
|
20230810,135800,252680136,670,670,670,670,0
|
|
20230810,135700,252680136,670,670,670,670,0
|
|
20230810,135600,252680136,670,663,670,663,1130
|
|
20230810,135500,251930939,663,664,664,663,1087
|
|
20230810,135400,251209371,665,665,665,665,0
|
|
20230810,135300,251209371,665,665,665,665,0
|
|
20230810,135200,251209371,665,665,665,665,0
|
|
20230810,135100,251209371,665,665,665,665,5
|
|
20230810,135000,251206046,666,666,666,666,145
|
|
20230810,134900,251109476,666,666,666,666,23
|
|
20230810,134800,251094158,666,666,666,666,5
|
|
20230810,134700,251090828,666,667,667,666,307
|
|
20230810,134600,250886288,667,667,667,667,0
|
|
20230810,134500,250886288,667,666,667,666,3922
|
|
20230810,134400,248274154,667,667,667,667,0
|
|
20230810,134300,248274154,667,667,667,667,0
|
|
20230810,134200,248274154,667,667,667,667,0
|
|
20230810,134100,248274154,667,665,668,665,163
|
|
20230810,134000,248165359,663,663,663,663,2338
|
|
20230810,133900,246615265,665,665,665,665,0
|
|
20230810,133800,246615265,665,665,665,665,0
|
|
20230810,133700,246615265,665,666,666,665,8150
|
|
20230810,133600,241195365,666,666,666,666,439
|
|
20230810,133500,240902991,667,667,667,666,172
|
|
20230810,133400,240788428,666,666,666,666,2277
|
|
20230810,133300,239271946,665,665,665,665,27
|
|
20230810,133200,239253991,673,673,673,673,0
|
|
20230810,133100,239253991,673,673,673,673,0
|
|
20230810,133000,239253991,673,673,673,673,0
|
|
20230810,132900,239253991,673,673,673,673,0
|
|
20230810,132800,239253991,673,669,673,669,17
|
|
20230810,132700,239242578,665,665,665,665,0
|
|
20230810,132600,239242578,665,665,665,665,0
|
|
20230810,132500,239242578,665,670,670,665,127
|
|
20230810,132400,239157828,670,670,670,670,0
|
|
20230810,132300,239157828,670,671,671,665,11
|
|
20230810,132200,239150478,665,663,665,663,213
|
|
20230810,132100,239009035,663,661,663,661,443
|
|
20230810,132000,238715377,661,662,662,661,309
|
|
20230810,131900,238511028,663,663,663,663,0
|
|
20230810,131800,238511028,663,663,663,663,0
|
|
20230810,131700,238511028,663,663,663,663,0
|
|
20230810,131600,238511028,663,663,663,663,100
|
|
20230810,131500,238444728,663,663,663,663,0
|
|
20230810,131400,238444728,663,663,663,663,0
|
|
20230810,131300,238444728,663,663,663,660,24
|
|
20230810,131200,238428846,660,660,660,660,0
|
|
20230810,131100,238428846,660,660,660,660,0
|
|
20230810,131000,238428846,660,660,660,660,0
|
|
20230810,130900,238428846,660,660,660,660,0
|
|
20230810,130800,238428846,660,660,660,660,37
|
|
20230810,130700,238404426,660,660,660,660,108
|
|
20230810,130600,238333146,663,663,663,663,0
|
|
20230810,130500,238333146,663,663,663,663,1000
|
|
20230810,130400,237670146,663,663,663,663,0
|
|
20230810,130300,237670146,663,661,663,661,2721
|
|
20230810,130200,235871563,661,661,661,661,136
|
|
20230810,130100,235781667,663,663,663,663,1000
|
|
20230810,130000,235118667,663,663,663,663,0
|
|
20230810,125900,235118667,663,663,663,663,1000
|
|
20230810,125800,234455667,661,663,663,661,3079
|
|
20230810,125700,232414424,663,663,663,663,0
|
|
20230810,125600,232414424,663,663,663,663,0
|
|
20230810,125500,232414424,663,663,663,663,0
|
|
20230810,125400,232414424,663,663,663,663,0
|
|
20230810,125300,232414424,663,663,663,663,0
|
|
20230810,125200,232414424,663,663,663,663,0
|
|
20230810,125100,232414424,663,663,663,663,1000
|
|
20230810,125000,231751424,663,663,663,663,0
|
|
20230810,124900,231751424,663,663,663,663,0
|
|
20230810,124800,231751424,663,663,663,663,2100
|
|
20230810,124700,230359124,663,663,663,663,2500
|
|
20230810,124600,228701624,663,663,663,663,610
|
|
20230810,124500,228297194,663,663,663,663,0
|
|
20230810,124400,228297194,663,663,663,663,258
|
|
20230810,124300,228126140,663,663,663,663,4
|
|
20230810,124200,228123488,663,663,663,663,202
|
|
20230810,124100,227989562,663,663,663,663,4
|
|
20230810,124000,227986910,664,664,664,664,0
|
|
20230810,123900,227986910,664,665,665,664,1008
|
|
20230810,123800,227317590,665,666,666,665,91
|
|
20230810,123700,227257056,666,666,666,666,3
|
|
20230810,123600,227255058,667,667,667,667,100
|
|
20230810,123500,227188358,667,667,667,667,0
|
|
20230810,123400,227188358,667,667,667,667,0
|
|
20230810,123300,227188358,667,667,667,667,0
|
|
20230810,123200,227188358,667,667,667,667,0
|
|
20230810,123100,227188358,667,667,667,667,46
|
|
20230810,123000,227157676,667,667,667,667,0
|
|
20230810,122900,227157676,667,667,667,667,0
|
|
20230810,122800,227157676,667,665,667,665,9
|
|
20230810,122700,227151677,665,665,665,665,3
|
|
20230810,122600,227149682,666,666,666,666,100
|
|
20230810,122500,227083082,667,667,667,667,0
|
|
20230810,122400,227083082,667,667,667,667,0
|
|
20230810,122300,227083082,667,667,667,667,0
|
|
20230810,122200,227083082,667,667,667,667,2
|
|
20230810,122100,227081748,652,666,666,652,21006
|
|
20230810,122000,213236708,668,668,668,668,5
|
|
20230810,121900,213233368,666,666,666,666,0
|
|
20230810,121800,213233368,666,668,668,666,344
|
|
20230810,121700,213004184,668,668,668,668,363
|
|
20230810,121600,212761700,668,668,668,668,1
|
|
20230810,121500,212761032,666,666,666,666,546
|
|
20230810,121400,212397396,667,667,667,667,0
|
|
20230810,121300,212397396,667,670,670,667,7690
|
|
20230810,121200,207259938,673,673,673,673,0
|
|
20230810,121100,207259938,673,673,673,673,1
|
|
20230810,121000,207259265,670,670,670,670,11
|
|
20230810,120900,207251895,673,673,673,673,1
|
|
20230810,120800,207251222,672,672,672,672,0
|
|
20230810,120700,207251222,672,672,672,672,0
|
|
20230810,120600,207251222,672,672,672,672,0
|
|
20230810,120500,207251222,672,672,672,672,0
|
|
20230810,120400,207251222,672,672,672,672,0
|
|
20230810,120300,207251222,672,672,672,672,0
|
|
20230810,120200,207251222,672,672,672,672,0
|
|
20230810,120100,207251222,672,672,672,672,0
|
|
20230810,120000,207251222,672,672,672,672,0
|
|
20230810,115900,207251222,672,672,672,672,3
|
|
20230810,115800,207249206,672,672,672,672,52
|
|
20230810,115700,207214262,672,672,672,672,199
|
|
20230810,115600,207080534,673,673,673,673,1
|
|
20230810,115500,207079861,672,672,672,672,199
|
|
20230810,115400,206946133,672,672,672,672,0
|
|
20230810,115300,206946133,672,672,672,672,0
|
|
20230810,115200,206946133,672,672,672,672,0
|
|
20230810,115100,206946133,672,672,672,672,0
|
|
20230810,115000,206946133,672,672,672,672,5
|
|
20230810,114900,206942773,672,672,672,672,0
|
|
20230810,114800,206942773,672,672,672,672,0
|
|
20230810,114700,206942773,672,672,672,672,0
|
|
20230810,114600,206942773,672,672,672,672,0
|
|
20230810,114500,206942773,672,672,672,672,50
|
|
20230810,114400,206909173,670,670,670,670,0
|
|
20230810,114300,206909173,670,670,670,670,0
|
|
20230810,114200,206909173,670,670,670,670,22
|
|
20230810,114100,206894433,670,670,670,670,7
|
|
20230810,114000,206889743,673,670,673,670,2509
|
|
20230810,113900,205208686,674,674,674,674,0
|
|
20230810,113800,205208686,674,674,674,674,0
|
|
20230810,113700,205208686,674,674,674,674,0
|
|
20230810,113600,205208686,674,670,674,670,4000
|
|
20230810,113500,202520682,670,670,670,670,1
|
|
20230810,113400,202520012,669,668,669,668,3640
|
|
20230810,113300,200085016,668,668,668,668,0
|
|
20230810,113200,200085016,668,668,668,668,0
|
|
20230810,113100,200085016,668,668,668,668,1
|
|
20230810,113000,200084348,668,669,669,668,2
|
|
20230810,112900,200083011,669,669,669,668,34
|
|
20230810,112800,200060266,669,669,669,669,0
|
|
20230810,112700,200060266,669,669,669,669,0
|
|
20230810,112600,200060266,669,669,669,669,1
|
|
20230810,112500,200059597,669,669,669,669,1500
|
|
20230810,112400,199056097,665,673,673,665,15238
|
|
20230810,112300,188858538,674,673,674,673,740
|
|
20230810,112200,188360517,675,669,675,669,20163
|
|
20230810,112100,174851780,669,669,669,668,4
|
|
20230810,112000,174849105,669,665,669,665,13116
|
|
20230810,111900,166126957,665,664,665,664,73
|
|
20230810,111800,166078484,664,664,664,664,0
|
|
20230810,111700,166078484,664,664,664,664,0
|
|
20230810,111600,166078484,664,664,664,664,8
|
|
20230810,111500,166073172,665,665,665,665,0
|
|
20230810,111400,166073172,665,665,665,665,0
|
|
20230810,111300,166073172,665,665,665,665,0
|
|
20230810,111200,166073172,665,665,665,665,0
|
|
20230810,111100,166073172,665,664,665,664,1000
|
|
20230810,111000,165408961,663,663,663,663,378
|
|
20230810,110900,165158347,663,663,664,663,875
|
|
20230810,110800,164578122,664,663,664,663,77
|
|
20230810,110700,164527070,663,664,664,663,2073
|
|
20230810,110600,163150671,664,664,664,664,0
|
|
20230810,110500,163150671,664,664,664,664,0
|
|
20230810,110400,163150671,664,664,664,664,1
|
|
20230810,110300,163150007,664,664,664,664,21
|
|
20230810,110200,163136063,663,663,663,663,0
|
|
20230810,110100,163136063,663,663,663,663,0
|
|
20230810,110000,163136063,663,663,663,663,0
|
|
20230810,105900,163136063,663,663,663,663,100
|
|
20230810,105800,163069763,662,662,662,662,0
|
|
20230810,105700,163069763,662,662,662,662,0
|
|
20230810,105600,163069763,662,662,662,662,1
|
|
20230810,105500,163069101,662,662,662,662,0
|
|
20230810,105400,163069101,662,662,662,662,0
|
|
20230810,105300,163069101,662,662,662,662,3
|
|
20230810,105200,163067115,662,661,662,661,10
|
|
20230810,105100,163060502,661,661,661,661,78
|
|
20230810,105000,163008944,662,662,662,661,113
|
|
20230810,104900,162934142,661,661,661,661,4
|
|
20230810,104800,162931498,661,661,661,661,122
|
|
20230810,104700,162850856,661,661,661,661,1
|
|
20230810,104600,162850195,661,660,661,660,102
|
|
20230810,104500,162782774,661,660,661,660,38
|
|
20230810,104400,162757692,660,660,660,660,0
|
|
20230810,104300,162757692,660,660,660,660,1000
|
|
20230810,104200,162097692,661,661,661,661,0
|
|
20230810,104100,162097692,661,660,661,660,501
|
|
20230810,104000,161767031,659,660,660,659,30
|
|
20230810,103900,161747246,660,660,660,660,2
|
|
20230810,103800,161745926,661,661,661,661,0
|
|
20230810,103700,161745926,661,661,661,661,0
|
|
20230810,103600,161745926,661,662,662,661,29
|
|
20230810,103500,161726747,658,662,662,658,1373
|
|
20230810,103400,160823193,662,659,663,659,5600
|
|
20230810,103300,157112454,660,657,660,657,3578
|
|
20230810,103200,154760494,658,658,658,658,0
|
|
20230810,103100,154760494,658,658,658,658,0
|
|
20230810,103000,154760494,658,660,660,658,308
|
|
20230810,102900,154557828,658,658,658,658,564
|
|
20230810,102800,154186716,661,661,661,661,0
|
|
20230810,102700,154186716,661,661,661,661,100
|
|
20230810,102600,154120616,661,661,661,661,1
|
|
20230810,102500,154119955,657,657,657,657,0
|
|
20230810,102400,154119955,657,657,657,657,0
|
|
20230810,102300,154119955,657,657,657,657,54
|
|
20230810,102200,154084477,657,657,658,656,4822
|
|
20230810,102100,150917812,657,657,657,657,0
|
|
20230810,102000,150917812,657,657,657,657,289
|
|
20230810,101900,150727939,657,659,659,657,6211
|
|
20230810,101800,146640891,660,661,661,660,1691
|
|
20230810,101700,145524830,660,660,660,660,2400
|
|
20230810,101600,143940830,661,661,661,661,0
|
|
20230810,101500,143940830,661,661,661,661,1
|
|
20230810,101400,143940169,659,659,659,659,1481
|
|
20230810,101300,142964190,659,662,662,659,5950
|
|
20230810,101200,139036984,662,663,663,662,2144
|
|
20230810,101100,137617624,663,665,665,663,7436
|
|
20230810,101000,132682904,665,668,668,665,450
|
|
20230810,100900,132383651,665,665,665,665,112
|
|
20230810,100800,132309171,665,665,665,664,688
|
|
20230810,100700,131851911,665,665,665,664,2417
|
|
20230810,100600,130244622,665,665,665,665,0
|
|
20230810,100500,130244622,665,665,665,665,2000
|
|
20230810,100400,128914622,668,668,668,665,1013
|
|
20230810,100300,128240971,666,666,666,666,1492
|
|
20230810,100200,127247299,670,670,670,670,500
|
|
20230810,100100,126912299,670,670,670,670,0
|
|
20230810,100000,126912299,670,667,670,667,14617
|
|
20230810,095900,117162757,667,667,667,667,384
|
|
20230810,095800,116906629,670,670,670,670,2
|
|
20230810,095700,116905289,669,669,669,669,10446
|
|
20230810,095600,109916915,669,669,669,669,2
|
|
20230810,095500,109915577,666,666,666,666,3750
|
|
20230810,095400,107418077,666,668,668,666,7000
|
|
20230810,095300,102755566,670,670,670,670,1
|
|
20230810,095200,102754896,669,669,669,669,0
|
|
20230810,095100,102754896,669,671,671,669,7500
|
|
20230810,095000,97732396,668,668,668,668,0
|
|
20230810,094900,97732396,668,671,671,668,1336
|
|
20230810,094800,96836000,672,670,672,670,713
|
|
20230810,094700,96357090,670,670,670,670,611
|
|
20230810,094600,95947720,669,668,669,668,39
|
|
20230810,094500,95921630,668,667,668,667,35
|
|
20230810,094400,95898284,668,668,668,668,0
|
|
20230810,094300,95898284,668,668,668,668,0
|
|
20230810,094200,95898284,668,667,670,664,716
|
|
20230810,094100,95420810,673,666,673,666,2001
|
|
20230810,094000,94088137,677,663,677,662,14704
|
|
20230810,093900,84327803,662,669,670,658,59907
|
|
20230810,093800,44761579,669,670,670,660,5945
|
|
20230810,093700,40823696,670,670,670,670,0
|
|
20230810,093600,40823696,670,670,670,670,1
|
|
20230810,093500,40823026,670,667,670,667,1311
|
|
20230810,093400,39946095,670,670,670,670,0
|
|
20230810,093300,39946095,670,670,670,670,10
|
|
20230810,093200,39939395,664,665,665,664,5000
|
|
20230810,093100,36619291,666,669,670,665,13566
|
|
20230810,093000,27577466,667,667,667,667,382
|
|
20230810,092900,27322672,669,669,669,669,3
|
|
20230810,092800,27320665,667,668,668,667,441
|
|
20230810,092700,27026191,669,670,670,669,867
|
|
20230810,092600,26446049,670,670,670,670,283
|
|
20230810,092500,26256439,670,670,670,670,497
|
|
20230810,092400,25923449,667,669,669,667,4747
|
|
20230810,092300,22757075,670,671,671,670,1717
|
|
20230810,092200,21606289,673,673,673,673,0
|
|
20230810,092100,21606289,673,671,673,671,6
|
|
20230810,092000,21602261,673,673,673,672,55
|
|
20230810,091900,21565249,673,675,675,673,316
|
|
20230810,091800,21352380,675,675,675,675,188
|
|
20230810,091700,21225480,675,677,677,675,1792
|
|
20230810,091600,20014908,678,680,680,678,3341
|
|
20230810,091500,17748173,679,681,681,679,4000
|
|
20230810,091400,15029779,684,681,684,681,599
|
|
20230810,091300,14620962,680,680,680,680,2050
|
|
20230810,091200,13226962,683,680,683,680,724
|
|
20230810,091100,12734639,680,682,682,680,2423
|
|
20230810,091000,11082341,680,680,680,680,100
|
|
20230810,090900,11014341,679,683,684,679,929
|
|
20230810,090800,10381828,683,682,683,682,996
|
|
20230810,090700,9702061,680,676,680,676,817
|
|
20230810,090600,9148405,673,670,673,670,5140
|
|
20230810,090500,5689575,671,673,673,671,225
|
|
20230810,090400,5538306,667,667,667,667,100
|
|
20230810,090300,5471606,668,673,673,668,731
|
|
20230810,090200,4981589,665,665,665,665,15
|
|
20230810,090100,4971614,671,671,671,670,3661
|
|
20230810,090000,2517165,672,680,680,671,3740
|