580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,183700,174615916,685,685,685,685,5938
|
|
20230713,183600,174615916,685,685,685,685,0
|
|
20230713,183500,174615916,685,685,685,685,0
|
|
20230713,183400,174615916,685,685,685,685,0
|
|
20230713,183300,174615916,685,685,685,685,0
|
|
20230713,183200,174615916,685,685,685,685,0
|
|
20230713,183100,174615916,685,685,685,685,0
|
|
20230713,183000,174615916,685,685,685,685,0
|
|
20230713,182900,174615916,685,685,685,685,0
|
|
20230713,182800,174615916,685,685,685,685,0
|
|
20230713,182700,174615916,685,685,685,685,0
|
|
20230713,182600,174615916,685,685,685,685,0
|
|
20230713,182500,174615916,685,685,685,685,0
|
|
20230713,182400,174615916,685,685,685,685,0
|
|
20230713,182300,174615916,685,685,685,685,0
|
|
20230713,182200,174615916,685,685,685,685,0
|
|
20230713,182100,174615916,685,685,685,685,0
|
|
20230713,182000,174615916,685,685,685,685,0
|
|
20230713,181900,174615916,685,685,685,685,0
|
|
20230713,181800,174615916,685,685,685,685,0
|
|
20230713,181700,174615916,685,685,685,685,0
|
|
20230713,181600,174615916,685,685,685,685,0
|
|
20230713,181500,174615916,685,685,685,685,0
|
|
20230713,181400,174615916,685,685,685,685,0
|
|
20230713,181300,174615916,685,685,685,685,0
|
|
20230713,181200,174615916,685,685,685,685,0
|
|
20230713,181100,174615916,685,685,685,685,0
|
|
20230713,181000,174615916,685,685,685,685,0
|
|
20230713,180900,174615916,685,685,685,685,0
|
|
20230713,180800,174615916,685,685,685,685,0
|
|
20230713,180700,174615916,685,685,685,685,5938
|
|
20230713,180600,174615916,685,685,685,685,0
|
|
20230713,180500,174615916,685,685,685,685,0
|
|
20230713,180400,174615916,685,685,685,685,0
|
|
20230713,180300,174615916,685,685,685,685,0
|
|
20230713,180200,174615916,685,685,685,685,0
|
|
20230713,180100,174615916,685,685,685,685,0
|
|
20230713,180000,174615916,685,685,685,685,0
|
|
20230713,175900,174615916,685,685,685,685,0
|
|
20230713,175800,174615916,685,685,685,685,0
|
|
20230713,175700,174615916,685,685,685,685,0
|
|
20230713,175600,174615916,685,685,685,685,0
|
|
20230713,175500,174615916,685,685,685,685,0
|
|
20230713,175400,174615916,685,685,685,685,0
|
|
20230713,175300,174615916,685,685,685,685,0
|
|
20230713,175200,174615916,685,685,685,685,0
|
|
20230713,175100,174615916,685,685,685,685,0
|
|
20230713,175000,174615916,685,685,685,685,0
|
|
20230713,174900,174615916,685,685,685,685,0
|
|
20230713,174800,174615916,685,685,685,685,0
|
|
20230713,174700,174615916,685,685,685,685,0
|
|
20230713,174600,174615916,685,685,685,685,0
|
|
20230713,174500,174615916,685,685,685,685,0
|
|
20230713,174400,174615916,685,685,685,685,0
|
|
20230713,174300,174615916,685,685,685,685,0
|
|
20230713,174200,174615916,685,685,685,685,0
|
|
20230713,174100,174615916,685,685,685,685,0
|
|
20230713,174000,174615916,685,685,685,685,0
|
|
20230713,173900,174615916,685,685,685,685,0
|
|
20230713,173800,174615916,685,685,685,685,0
|
|
20230713,173700,174615916,685,685,685,685,5938
|
|
20230713,173600,174615916,685,685,685,685,0
|
|
20230713,173500,174615916,685,685,685,685,0
|
|
20230713,173400,174615916,685,685,685,685,0
|
|
20230713,173300,174615916,685,685,685,685,0
|
|
20230713,173200,174615916,685,685,685,685,0
|
|
20230713,173100,174615916,685,685,685,685,0
|
|
20230713,173000,174615916,685,685,685,685,0
|
|
20230713,172900,174615916,685,685,685,685,0
|
|
20230713,172800,174615916,685,685,685,685,0
|
|
20230713,172700,174615916,685,685,685,685,0
|
|
20230713,172600,174615916,685,685,685,685,0
|
|
20230713,172500,174615916,685,685,685,685,0
|
|
20230713,172400,174615916,685,685,685,685,0
|
|
20230713,172300,174615916,685,685,685,685,0
|
|
20230713,172200,174615916,685,685,685,685,0
|
|
20230713,172100,174615916,685,685,685,685,0
|
|
20230713,172000,174615916,685,685,685,685,0
|
|
20230713,171900,174615916,685,685,685,685,0
|
|
20230713,171800,174615916,685,685,685,685,0
|
|
20230713,171700,174615916,685,685,685,685,0
|
|
20230713,171600,174615916,685,685,685,685,0
|
|
20230713,171500,174615916,685,685,685,685,0
|
|
20230713,171400,174615916,685,685,685,685,0
|
|
20230713,171300,174615916,685,685,685,685,0
|
|
20230713,171200,174615916,685,685,685,685,0
|
|
20230713,171100,174615916,685,685,685,685,0
|
|
20230713,171000,174615916,685,685,685,685,0
|
|
20230713,170900,174615916,685,685,685,685,0
|
|
20230713,170800,174615916,685,685,685,685,0
|
|
20230713,170700,174615916,685,685,685,685,5938
|
|
20230713,170600,174615916,685,685,685,685,0
|
|
20230713,170500,174615916,685,685,685,685,0
|
|
20230713,170400,174615916,685,685,685,685,0
|
|
20230713,170300,174615916,685,685,685,685,0
|
|
20230713,170200,174615916,685,685,685,685,0
|
|
20230713,170100,174615916,685,685,685,685,0
|
|
20230713,170000,174615916,685,685,685,685,0
|
|
20230713,165900,174615916,685,685,685,685,0
|
|
20230713,165800,174615916,685,685,685,685,0
|
|
20230713,165700,174615916,685,685,685,685,0
|
|
20230713,165600,174615916,685,685,685,685,0
|
|
20230713,165500,174615916,685,685,685,685,0
|
|
20230713,165400,174615916,685,685,685,685,0
|
|
20230713,165300,174615916,685,685,685,685,0
|
|
20230713,165200,174615916,685,685,685,685,0
|
|
20230713,165100,174615916,685,685,685,685,0
|
|
20230713,165000,174615916,685,685,685,685,0
|
|
20230713,164900,174615916,685,685,685,685,0
|
|
20230713,164800,174615916,685,685,685,685,0
|
|
20230713,164700,174615916,685,685,685,685,0
|
|
20230713,164600,174615916,685,685,685,685,0
|
|
20230713,164500,174615916,685,685,685,685,0
|
|
20230713,164400,174615916,685,685,685,685,0
|
|
20230713,164300,174615916,685,685,685,685,0
|
|
20230713,164200,174615916,685,685,685,685,0
|
|
20230713,164100,174615916,685,685,685,685,0
|
|
20230713,164000,174615916,685,685,685,685,0
|
|
20230713,163900,174615916,685,685,685,685,0
|
|
20230713,163800,174615916,685,685,685,685,0
|
|
20230713,163700,174615916,685,685,685,685,5938
|
|
20230713,163600,174615916,685,685,685,685,0
|
|
20230713,163500,174615916,685,685,685,685,0
|
|
20230713,163400,174615916,685,685,685,685,0
|
|
20230713,163300,174615916,685,685,685,685,0
|
|
20230713,163200,174615916,685,685,685,685,0
|
|
20230713,163100,174615916,685,685,685,685,0
|
|
20230713,163000,174615916,685,685,685,685,0
|
|
20230713,162900,174615916,685,685,685,685,0
|
|
20230713,162800,174615916,685,685,685,685,0
|
|
20230713,162700,174615916,685,685,685,685,0
|
|
20230713,162600,174615916,685,685,685,685,0
|
|
20230713,162500,174615916,685,685,685,685,0
|
|
20230713,162400,174615916,685,685,685,685,0
|
|
20230713,162300,174615916,685,685,685,685,0
|
|
20230713,162200,174615916,685,685,685,685,0
|
|
20230713,162100,174615916,685,685,685,685,0
|
|
20230713,162000,174615916,685,685,685,685,0
|
|
20230713,161900,174615916,685,685,685,685,0
|
|
20230713,161800,174615916,685,685,685,685,0
|
|
20230713,161700,174615916,685,685,685,685,0
|
|
20230713,161600,174615916,685,685,685,685,0
|
|
20230713,161500,174615916,685,685,685,685,0
|
|
20230713,161400,174615916,685,685,685,685,0
|
|
20230713,161300,174615916,685,685,685,685,0
|
|
20230713,161200,174615916,685,685,685,685,0
|
|
20230713,161100,174615916,685,685,685,685,0
|
|
20230713,161000,174615916,685,685,685,685,0
|
|
20230713,160900,174615916,685,685,685,685,0
|
|
20230713,160800,174615916,685,685,685,685,0
|
|
20230713,160700,174615916,685,685,685,685,5938
|
|
20230713,160600,174615916,685,685,685,685,0
|
|
20230713,160500,174615916,685,685,685,685,0
|
|
20230713,160400,174615916,685,685,685,685,0
|
|
20230713,160300,174615916,685,685,685,685,0
|
|
20230713,160200,174615916,685,685,685,685,0
|
|
20230713,160100,174615916,685,685,685,685,0
|
|
20230713,160000,174615916,685,685,685,685,0
|
|
20230713,155900,174615916,685,685,685,685,0
|
|
20230713,155800,174615916,685,685,685,685,0
|
|
20230713,155700,174615916,685,685,685,685,0
|
|
20230713,155600,174615916,685,685,685,685,0
|
|
20230713,155500,174615916,685,685,685,685,0
|
|
20230713,155400,174615916,685,685,685,685,0
|
|
20230713,155300,174615916,685,685,685,685,0
|
|
20230713,155200,174615916,685,685,685,685,0
|
|
20230713,155100,174615916,685,685,685,685,0
|
|
20230713,155000,174615916,685,685,685,685,0
|
|
20230713,154900,174615916,685,685,685,685,0
|
|
20230713,154800,174615916,685,685,685,685,0
|
|
20230713,154700,174615916,685,685,685,685,0
|
|
20230713,154600,174615916,685,685,685,685,0
|
|
20230713,154500,174615916,685,685,685,685,0
|
|
20230713,154400,174615916,685,685,685,685,0
|
|
20230713,154300,174615916,685,685,685,685,0
|
|
20230713,154200,174615916,685,685,685,685,0
|
|
20230713,154100,174615916,685,685,685,685,0
|
|
20230713,154000,174615916,685,685,685,685,0
|
|
20230713,153900,174615916,685,685,685,685,0
|
|
20230713,153800,174615916,685,685,685,685,0
|
|
20230713,153700,174615916,685,685,685,685,5938
|
|
20230713,153600,174615916,685,685,685,685,0
|
|
20230713,153500,174615916,685,685,685,685,0
|
|
20230713,153400,174615916,685,685,685,685,0
|
|
20230713,153300,174615916,685,685,685,685,0
|
|
20230713,153200,174615916,685,685,685,685,0
|
|
20230713,153100,174615916,685,685,685,685,0
|
|
20230713,153000,174615916,685,685,685,685,5938
|
|
20230713,152900,170548386,685,685,685,685,0
|
|
20230713,152800,170548386,685,685,685,685,0
|
|
20230713,152700,170548386,685,685,685,685,0
|
|
20230713,152600,170548386,685,685,685,685,0
|
|
20230713,152500,170548386,685,685,685,685,0
|
|
20230713,152400,170548386,685,685,685,685,0
|
|
20230713,152300,170548386,685,685,685,685,0
|
|
20230713,152200,170548386,685,685,685,685,0
|
|
20230713,152100,170548386,685,685,685,685,0
|
|
20230713,152000,170548386,685,685,685,685,0
|
|
20230713,151900,170548386,685,685,685,685,243
|
|
20230713,151800,170381931,685,684,685,684,166
|
|
20230713,151700,170268222,685,685,685,685,15
|
|
20230713,151600,170257947,686,686,686,686,0
|
|
20230713,151500,170257947,686,684,686,684,212
|
|
20230713,151400,170112519,686,686,686,684,39
|
|
20230713,151300,170085785,684,684,684,684,0
|
|
20230713,151200,170085785,684,684,684,684,0
|
|
20230713,151100,170085785,684,686,686,684,6134
|
|
20230713,151000,165884950,687,687,687,687,0
|
|
20230713,150900,165884950,687,687,687,687,0
|
|
20230713,150800,165884950,687,687,687,687,10
|
|
20230713,150700,165878080,688,688,688,688,1
|
|
20230713,150600,165877392,686,686,686,686,1116
|
|
20230713,150500,165111816,686,686,686,686,223
|
|
20230713,150400,164958838,688,688,688,688,0
|
|
20230713,150300,164958838,688,688,688,688,0
|
|
20230713,150200,164958838,688,688,688,688,0
|
|
20230713,150100,164958838,688,688,688,688,0
|
|
20230713,150000,164958838,688,688,688,688,0
|
|
20230713,145900,164958838,688,688,688,688,0
|
|
20230713,145800,164958838,688,688,688,688,0
|
|
20230713,145700,164958838,688,688,688,688,0
|
|
20230713,145600,164958838,688,688,688,688,1
|
|
20230713,145500,164958150,685,685,685,685,0
|
|
20230713,145400,164958150,685,685,685,685,0
|
|
20230713,145300,164958150,685,685,685,685,0
|
|
20230713,145200,164958150,685,685,685,685,0
|
|
20230713,145100,164958150,685,685,685,685,0
|
|
20230713,145000,164958150,685,685,685,685,0
|
|
20230713,144900,164958150,685,685,685,685,0
|
|
20230713,144800,164958150,685,685,685,685,0
|
|
20230713,144700,164958150,685,685,685,685,45
|
|
20230713,144600,164927325,686,686,686,686,19
|
|
20230713,144500,164914291,686,687,687,686,353
|
|
20230713,144400,164672131,688,688,688,688,3
|
|
20230713,144300,164670067,686,686,686,686,0
|
|
20230713,144200,164670067,686,686,686,686,10
|
|
20230713,144100,164663207,686,686,686,686,0
|
|
20230713,144000,164663207,686,687,687,686,777
|
|
20230713,143900,164129458,687,687,687,687,0
|
|
20230713,143800,164129458,687,687,687,687,0
|
|
20230713,143700,164129458,687,687,687,687,1135
|
|
20230713,143600,163349713,687,687,687,687,50
|
|
20230713,143500,163315363,687,687,687,687,0
|
|
20230713,143400,163315363,687,687,687,687,0
|
|
20230713,143300,163315363,687,687,687,687,0
|
|
20230713,143200,163315363,687,687,687,687,0
|
|
20230713,143100,163315363,687,687,687,687,0
|
|
20230713,143000,163315363,687,687,687,687,0
|
|
20230713,142900,163315363,687,687,687,687,1
|
|
20230713,142800,163314676,686,686,686,686,0
|
|
20230713,142700,163314676,686,686,686,686,0
|
|
20230713,142600,163314676,686,686,686,686,0
|
|
20230713,142500,163314676,686,686,686,686,813
|
|
20230713,142400,162756958,686,686,686,686,0
|
|
20230713,142300,162756958,686,686,686,686,42
|
|
20230713,142200,162728146,686,686,686,686,11
|
|
20230713,142100,162720600,686,686,686,686,11
|
|
20230713,142000,162713054,686,686,686,686,6
|
|
20230713,141900,162708938,686,686,686,686,938
|
|
20230713,141800,162065470,687,687,687,687,0
|
|
20230713,141700,162065470,687,687,687,687,190
|
|
20230713,141600,161934940,687,687,687,687,0
|
|
20230713,141500,161934940,687,687,687,687,0
|
|
20230713,141400,161934940,687,687,687,687,37
|
|
20230713,141300,161909521,687,687,687,687,1
|
|
20230713,141200,161908834,686,686,686,686,0
|
|
20230713,141100,161908834,686,686,686,686,0
|
|
20230713,141000,161908834,686,686,686,686,1200
|
|
20230713,140900,161085634,689,689,689,689,0
|
|
20230713,140800,161085634,689,689,689,689,5
|
|
20230713,140700,161082189,690,690,690,690,0
|
|
20230713,140600,161082189,690,690,690,690,0
|
|
20230713,140500,161082189,690,690,690,690,1
|
|
20230713,140400,161081499,689,687,689,685,150
|
|
20230713,140300,160978703,690,690,690,690,0
|
|
20230713,140200,160978703,690,690,690,690,0
|
|
20230713,140100,160978703,690,690,690,690,0
|
|
20230713,140000,160978703,690,690,690,690,17
|
|
20230713,135900,160966973,690,690,690,690,0
|
|
20230713,135800,160966973,690,690,690,690,0
|
|
20230713,135700,160966973,690,690,690,690,0
|
|
20230713,135600,160966973,690,688,690,688,4230
|
|
20230713,135500,158051212,687,687,687,687,194
|
|
20230713,135400,157917934,688,688,688,688,300
|
|
20230713,135300,157711534,689,689,689,689,0
|
|
20230713,135200,157711534,689,689,689,689,0
|
|
20230713,135100,157711534,689,689,689,689,0
|
|
20230713,135000,157711534,689,689,689,689,0
|
|
20230713,134900,157711534,689,687,689,687,2200
|
|
20230713,134800,156197952,687,687,687,687,0
|
|
20230713,134700,156197952,687,686,687,686,553
|
|
20230713,134600,155818143,688,688,688,688,101
|
|
20230713,134500,155748655,688,688,688,688,1
|
|
20230713,134400,155747967,688,688,688,688,1
|
|
20230713,134300,155747279,685,685,685,685,2
|
|
20230713,134200,155745909,685,685,685,685,0
|
|
20230713,134100,155745909,685,685,685,685,0
|
|
20230713,134000,155745909,685,685,685,685,0
|
|
20230713,133900,155745909,685,685,685,685,0
|
|
20230713,133800,155745909,685,686,686,685,7470
|
|
20230713,133700,150626518,688,688,688,688,1
|
|
20230713,133600,150625830,687,687,687,687,0
|
|
20230713,133500,150625830,687,687,687,687,0
|
|
20230713,133400,150625830,687,688,688,687,1689
|
|
20230713,133300,149465253,688,688,688,688,0
|
|
20230713,133200,149465253,688,688,688,688,100
|
|
20230713,133100,149396453,688,688,688,688,0
|
|
20230713,133000,149396453,688,688,688,688,0
|
|
20230713,132900,149396453,688,688,688,688,0
|
|
20230713,132800,149396453,688,688,689,686,384
|
|
20230713,132700,149132594,688,688,688,688,0
|
|
20230713,132600,149132594,688,688,688,688,0
|
|
20230713,132500,149132594,688,687,688,687,3
|
|
20230713,132400,149130532,687,687,687,687,0
|
|
20230713,132300,149130532,687,687,687,687,0
|
|
20230713,132200,149130532,687,687,687,687,5
|
|
20230713,132100,149127097,686,686,686,686,0
|
|
20230713,132000,149127097,686,686,686,686,1
|
|
20230713,131900,149126411,686,686,686,686,0
|
|
20230713,131800,149126411,686,686,686,686,1
|
|
20230713,131700,149125725,689,689,689,689,0
|
|
20230713,131600,149125725,689,689,689,689,0
|
|
20230713,131500,149125725,689,689,689,689,0
|
|
20230713,131400,149125725,689,688,689,688,10
|
|
20230713,131300,149118844,686,686,686,686,987
|
|
20230713,131200,148441762,687,687,687,687,3
|
|
20230713,131100,148439701,687,687,687,687,10
|
|
20230713,131000,148432831,689,689,689,689,0
|
|
20230713,130900,148432831,689,689,689,689,0
|
|
20230713,130800,148432831,689,689,689,689,0
|
|
20230713,130700,148432831,689,689,689,689,0
|
|
20230713,130600,148432831,689,689,689,689,2
|
|
20230713,130500,148431453,689,688,689,688,221
|
|
20230713,130400,148279260,688,688,688,688,5
|
|
20230713,130300,148275820,686,686,686,686,900
|
|
20230713,130200,147658420,689,689,689,689,0
|
|
20230713,130100,147658420,689,688,689,688,10
|
|
20230713,130000,147651533,689,689,689,689,0
|
|
20230713,125900,147651533,689,689,689,689,1
|
|
20230713,125800,147650844,686,686,686,686,0
|
|
20230713,125700,147650844,686,686,686,686,1286
|
|
20230713,125600,146768648,686,687,687,686,29
|
|
20230713,125500,146748742,690,690,690,690,0
|
|
20230713,125400,146748742,690,690,690,690,22
|
|
20230713,125300,146733562,690,690,690,690,0
|
|
20230713,125200,146733562,690,690,690,690,0
|
|
20230713,125100,146733562,690,690,690,690,101
|
|
20230713,125000,146663872,690,690,690,690,6
|
|
20230713,124900,146659732,690,690,690,690,22
|
|
20230713,124800,146644552,690,690,690,690,0
|
|
20230713,124700,146644552,690,689,690,689,342
|
|
20230713,124600,146408724,690,690,690,690,1
|
|
20230713,124500,146408034,689,689,689,689,633
|
|
20230713,124400,145971897,690,690,690,690,0
|
|
20230713,124300,145971897,690,690,690,690,0
|
|
20230713,124200,145971897,690,690,690,690,50
|
|
20230713,124100,145937397,691,691,691,691,0
|
|
20230713,124000,145937397,691,691,691,691,0
|
|
20230713,123900,145937397,691,691,691,691,0
|
|
20230713,123800,145937397,691,691,691,691,0
|
|
20230713,123700,145937397,691,691,691,691,8
|
|
20230713,123600,145931869,691,691,691,691,0
|
|
20230713,123500,145931869,691,691,691,691,3
|
|
20230713,123400,145929796,691,691,691,691,0
|
|
20230713,123300,145929796,691,691,691,691,0
|
|
20230713,123200,145929796,691,691,691,691,0
|
|
20230713,123100,145929796,691,689,691,689,8
|
|
20230713,123000,145924282,689,689,689,689,0
|
|
20230713,122900,145924282,689,690,690,689,130
|
|
20230713,122800,145834711,692,692,692,692,0
|
|
20230713,122700,145834711,692,692,692,692,0
|
|
20230713,122600,145834711,692,692,692,692,0
|
|
20230713,122500,145834711,692,692,692,692,0
|
|
20230713,122400,145834711,692,692,692,692,0
|
|
20230713,122300,145834711,692,692,692,692,216
|
|
20230713,122200,145685239,693,693,693,693,0
|
|
20230713,122100,145685239,693,693,693,693,50
|
|
20230713,122000,145650589,693,693,693,693,1
|
|
20230713,121900,145649896,692,692,692,692,0
|
|
20230713,121800,145649896,692,692,692,692,13
|
|
20230713,121700,145640900,693,693,693,693,0
|
|
20230713,121600,145640900,693,692,693,692,342
|
|
20230713,121500,145404234,692,693,693,692,14
|
|
20230713,121400,145394535,693,693,694,693,14
|
|
20230713,121300,145384832,690,690,690,690,74
|
|
20230713,121200,145333772,687,690,690,687,27
|
|
20230713,121100,145315145,694,694,694,694,0
|
|
20230713,121000,145315145,694,694,694,694,0
|
|
20230713,120900,145315145,694,694,694,694,0
|
|
20230713,120800,145315145,694,694,694,694,0
|
|
20230713,120700,145315145,694,694,694,694,0
|
|
20230713,120600,145315145,694,694,694,694,3
|
|
20230713,120500,145313063,694,694,694,694,36
|
|
20230713,120400,145288079,694,694,694,694,941
|
|
20230713,120300,144635025,694,694,694,694,0
|
|
20230713,120200,144635025,694,694,694,694,2017
|
|
20230713,120100,143235227,693,692,693,692,229
|
|
20230713,120000,143076730,694,694,694,694,0
|
|
20230713,115900,143076730,694,694,694,694,604
|
|
20230713,115800,142657554,694,693,694,693,1624
|
|
20230713,115700,141532121,692,692,692,692,0
|
|
20230713,115600,141532121,692,692,692,692,4363
|
|
20230713,115500,138512925,691,689,691,689,6810
|
|
20230713,115400,133811140,689,689,689,689,543
|
|
20230713,115300,133437013,689,689,689,689,0
|
|
20230713,115200,133437013,689,688,689,688,3464
|
|
20230713,115100,131053720,688,688,688,688,1
|
|
20230713,115000,131053032,685,685,685,685,1
|
|
20230713,114900,131052347,684,684,684,684,0
|
|
20230713,114800,131052347,684,684,684,684,0
|
|
20230713,114700,131052347,684,684,684,684,0
|
|
20230713,114600,131052347,684,684,684,684,147
|
|
20230713,114500,130951799,684,684,684,684,0
|
|
20230713,114400,130951799,684,684,684,684,28
|
|
20230713,114300,130932647,683,683,683,683,0
|
|
20230713,114200,130932647,683,683,683,683,0
|
|
20230713,114100,130932647,683,687,687,683,5000
|
|
20230713,114000,127510123,689,689,689,689,0
|
|
20230713,113900,127510123,689,689,689,689,1000
|
|
20230713,113800,126821123,689,687,689,687,3532
|
|
20230713,113700,124390969,687,687,687,687,144
|
|
20230713,113600,124292041,687,687,687,687,0
|
|
20230713,113500,124292041,687,687,687,687,0
|
|
20230713,113400,124292041,687,687,687,687,0
|
|
20230713,113300,124292041,687,687,687,687,1
|
|
20230713,113200,124291354,687,687,687,687,0
|
|
20230713,113100,124291354,687,687,687,687,1
|
|
20230713,113000,124290667,686,686,686,686,0
|
|
20230713,112900,124290667,686,686,686,686,1724
|
|
20230713,112800,123108003,686,686,686,686,292
|
|
20230713,112700,122907691,686,686,686,686,0
|
|
20230713,112600,122907691,686,686,686,686,0
|
|
20230713,112500,122907691,686,686,686,686,0
|
|
20230713,112400,122907691,686,686,686,686,0
|
|
20230713,112300,122907691,686,686,686,686,1
|
|
20230713,112200,122907005,686,686,686,686,1
|
|
20230713,112100,122906319,688,688,688,688,52
|
|
20230713,112000,122870543,688,688,688,688,1
|
|
20230713,111900,122869855,689,689,689,689,0
|
|
20230713,111800,122869855,689,688,689,688,2
|
|
20230713,111700,122868478,685,688,688,685,41
|
|
20230713,111600,122840390,689,689,689,689,1
|
|
20230713,111500,122839701,686,686,686,686,0
|
|
20230713,111400,122839701,686,686,686,686,0
|
|
20230713,111300,122839701,686,690,690,686,220
|
|
20230713,111200,122688701,690,690,690,690,0
|
|
20230713,111100,122688701,690,690,690,690,6
|
|
20230713,111000,122684561,690,690,690,690,11
|
|
20230713,110900,122676971,689,689,689,689,0
|
|
20230713,110800,122676971,689,689,689,689,0
|
|
20230713,110700,122676971,689,689,689,689,2459
|
|
20230713,110600,120982720,690,689,690,689,6
|
|
20230713,110500,120978585,689,689,689,689,137
|
|
20230713,110400,120884192,691,691,691,691,0
|
|
20230713,110300,120884192,691,691,691,691,3431
|
|
20230713,110200,118513371,691,691,691,691,2
|
|
20230713,110100,118511989,691,691,691,691,7
|
|
20230713,110000,118507152,691,691,691,691,65
|
|
20230713,105900,118462237,691,691,691,691,1795
|
|
20230713,105800,117221892,689,689,689,689,0
|
|
20230713,105700,117221892,689,689,689,689,0
|
|
20230713,105600,117221892,689,689,689,689,0
|
|
20230713,105500,117221892,689,689,689,689,0
|
|
20230713,105400,117221892,689,690,690,689,3176
|
|
20230713,105300,115031628,689,689,689,689,0
|
|
20230713,105200,115031628,689,691,691,689,119
|
|
20230713,105100,114949428,690,690,690,690,0
|
|
20230713,105000,114949428,690,690,690,690,0
|
|
20230713,104900,114949428,690,690,690,690,20
|
|
20230713,104800,114935628,690,690,690,690,225
|
|
20230713,104700,114780378,690,691,691,690,6577
|
|
20230713,104600,110240207,690,689,690,689,5857
|
|
20230713,104500,106198987,689,689,689,689,93
|
|
20230713,104400,106134910,689,685,689,685,8592
|
|
20230713,104300,100227945,684,684,684,684,800
|
|
20230713,104200,99680745,685,685,685,685,0
|
|
20230713,104100,99680745,685,685,685,685,9
|
|
20230713,104000,99674580,685,685,685,685,30
|
|
20230713,103900,99654030,686,686,686,686,0
|
|
20230713,103800,99654030,686,686,686,686,0
|
|
20230713,103700,99654030,686,686,686,686,50
|
|
20230713,103600,99619730,686,686,686,686,1949
|
|
20230713,103500,98282716,686,686,686,686,0
|
|
20230713,103400,98282716,686,685,686,685,4
|
|
20230713,103300,98279975,684,684,684,684,0
|
|
20230713,103200,98279975,684,684,684,684,0
|
|
20230713,103100,98279975,684,684,684,684,70
|
|
20230713,103000,98232095,684,684,684,684,0
|
|
20230713,102900,98232095,684,684,684,684,8
|
|
20230713,102800,98226623,686,686,686,686,0
|
|
20230713,102700,98226623,686,686,686,686,327
|
|
20230713,102600,98002301,686,686,686,686,0
|
|
20230713,102500,98002301,686,686,686,686,2
|
|
20230713,102400,98000929,684,684,684,684,2000
|
|
20230713,102300,96632929,684,686,686,684,2001
|
|
20230713,102200,95264243,684,684,684,684,0
|
|
20230713,102100,95264243,684,684,684,684,2000
|
|
20230713,102000,93896243,684,684,684,684,1000
|
|
20230713,101900,93212243,683,686,686,683,738
|
|
20230713,101800,92707496,687,687,687,687,1
|
|
20230713,101700,92706809,686,686,687,686,897
|
|
20230713,101600,92091358,686,686,686,686,85
|
|
20230713,101500,92033048,686,686,686,686,1
|
|
20230713,101400,92032362,683,686,686,683,51
|
|
20230713,101300,91997526,686,686,686,686,0
|
|
20230713,101200,91997526,686,686,686,686,0
|
|
20230713,101100,91997526,686,686,686,686,1
|
|
20230713,101000,91996840,681,681,681,681,35
|
|
20230713,100900,91973005,681,685,686,681,1020
|
|
20230713,100800,91273967,686,686,686,686,300
|
|
20230713,100700,91068167,681,686,686,681,1101
|
|
20230713,100600,90317592,683,683,683,683,0
|
|
20230713,100500,90317592,683,683,683,683,0
|
|
20230713,100400,90317592,683,683,683,683,476
|
|
20230713,100300,89992484,686,686,686,686,0
|
|
20230713,100200,89992484,686,686,686,686,0
|
|
20230713,100100,89992484,686,686,686,686,1
|
|
20230713,100000,89991798,680,680,680,680,0
|
|
20230713,095900,89991798,680,685,685,680,6164
|
|
20230713,095800,85793277,687,687,687,687,0
|
|
20230713,095700,85793277,687,687,687,687,0
|
|
20230713,095600,85793277,687,687,687,687,77
|
|
20230713,095500,85740378,687,687,687,687,5
|
|
20230713,095400,85736943,687,687,687,687,0
|
|
20230713,095300,85736943,687,687,687,687,0
|
|
20230713,095200,85736943,687,687,687,687,500
|
|
20230713,095100,85393443,687,687,687,687,0
|
|
20230713,095000,85393443,687,688,688,687,560
|
|
20230713,094900,85008663,688,688,688,688,260
|
|
20230713,094800,84829783,688,688,688,688,1000
|
|
20230713,094700,84141783,687,687,687,687,5365
|
|
20230713,094600,80456028,687,687,687,687,1896
|
|
20230713,094500,79153476,687,687,687,687,1000
|
|
20230713,094400,78466476,687,687,687,687,2
|
|
20230713,094300,78465102,687,686,687,686,2745
|
|
20230713,094200,76579387,683,683,683,683,0
|
|
20230713,094100,76579387,683,684,684,683,344
|
|
20230713,094000,76344302,683,684,684,683,162
|
|
20230713,093900,76233642,684,686,686,684,401
|
|
20230713,093800,75958558,687,687,687,687,15
|
|
20230713,093700,75948253,687,687,687,687,25
|
|
20230713,093600,75931078,687,687,687,687,49
|
|
20230713,093500,75897415,687,686,687,686,8304
|
|
20230713,093400,70200858,686,686,686,686,31
|
|
20230713,093300,70179592,683,686,686,683,363
|
|
20230713,093200,69931660,685,685,685,685,0
|
|
20230713,093100,69931660,685,684,685,684,3097
|
|
20230713,093000,67811606,684,684,684,684,385
|
|
20230713,092900,67548266,684,685,685,684,2665
|
|
20230713,092800,65725356,684,684,684,684,201
|
|
20230713,092700,65587872,684,680,684,680,2038
|
|
20230713,092600,64197080,680,680,680,680,0
|
|
20230713,092500,64197080,680,680,680,680,2
|
|
20230713,092400,64195720,680,681,681,680,4002
|
|
20230713,092300,61472403,681,683,683,681,762
|
|
20230713,092200,60951959,683,683,683,683,1
|
|
20230713,092100,60951276,680,680,680,680,2000
|
|
20230713,092000,59591276,680,684,684,680,8647
|
|
20230713,091900,53699280,684,686,686,684,725
|
|
20230713,091800,53203130,686,683,686,683,4680
|
|
20230713,091700,50006520,683,683,683,683,1
|
|
20230713,091600,50005837,689,689,689,689,0
|
|
20230713,091500,50005837,689,685,689,683,40002
|
|
20230713,091400,22683987,692,693,693,692,1137
|
|
20230713,091300,21896318,693,692,693,692,10122
|
|
20230713,091200,14885676,692,692,692,685,1450
|
|
20230713,091100,13885349,694,687,694,686,665
|
|
20230713,091000,13428119,698,683,699,683,6404
|
|
20230713,090900,9000935,683,683,683,683,0
|
|
20230713,090800,9000935,683,680,683,680,74
|
|
20230713,090700,8950480,680,680,680,680,82
|
|
20230713,090600,8894720,680,676,680,676,3979
|
|
20230713,090500,6203956,675,676,676,675,690
|
|
20230713,090400,5738116,675,676,676,675,124
|
|
20230713,090300,5654310,675,674,675,674,8306
|
|
20230713,090200,55268,674,674,674,674,0
|
|
20230713,090100,55268,674,674,674,674,0
|
|
20230713,090000,55268,674,674,674,674,82
|