579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,183600,245054742,658,658,658,658,1627
|
|
20230718,183500,245054742,658,658,658,658,0
|
|
20230718,183400,245054742,658,658,658,658,0
|
|
20230718,183300,245054742,658,658,658,658,0
|
|
20230718,183200,245054742,658,658,658,658,0
|
|
20230718,183100,245054742,658,658,658,658,0
|
|
20230718,183000,245054742,658,658,658,658,0
|
|
20230718,182900,245054742,658,658,658,658,0
|
|
20230718,182800,245054742,658,658,658,658,0
|
|
20230718,182700,245054742,658,658,658,658,0
|
|
20230718,182600,245054742,658,658,658,658,0
|
|
20230718,182500,245054742,658,658,658,658,0
|
|
20230718,182400,245054742,658,658,658,658,0
|
|
20230718,182300,245054742,658,658,658,658,0
|
|
20230718,182200,245054742,658,658,658,658,0
|
|
20230718,182100,245054742,658,658,658,658,0
|
|
20230718,182000,245054742,658,658,658,658,0
|
|
20230718,181900,245054742,658,658,658,658,0
|
|
20230718,181800,245054742,658,658,658,658,0
|
|
20230718,181700,245054742,658,658,658,658,0
|
|
20230718,181600,245054742,658,658,658,658,0
|
|
20230718,181500,245054742,658,658,658,658,0
|
|
20230718,181400,245054742,658,658,658,658,0
|
|
20230718,181300,245054742,658,658,658,658,0
|
|
20230718,181200,245054742,658,658,658,658,0
|
|
20230718,181100,245054742,658,658,658,658,0
|
|
20230718,181000,245054742,658,658,658,658,0
|
|
20230718,180900,245054742,658,658,658,658,0
|
|
20230718,180800,245054742,658,658,658,658,0
|
|
20230718,180700,245054742,658,658,658,658,0
|
|
20230718,180600,245054742,658,658,658,658,1627
|
|
20230718,180500,245054742,658,658,658,658,0
|
|
20230718,180400,245054742,658,658,658,658,0
|
|
20230718,180300,245054742,658,658,658,658,0
|
|
20230718,180200,245054742,658,658,658,658,0
|
|
20230718,180100,245054742,658,658,658,658,0
|
|
20230718,180000,245054742,658,658,658,658,0
|
|
20230718,175900,245054742,658,658,658,658,0
|
|
20230718,175800,245054742,658,658,658,658,0
|
|
20230718,175700,245054742,658,658,658,658,0
|
|
20230718,175600,245054742,658,658,658,658,0
|
|
20230718,175500,245054742,658,658,658,658,0
|
|
20230718,175400,245054742,658,658,658,658,0
|
|
20230718,175300,245054742,658,658,658,658,0
|
|
20230718,175200,245054742,658,658,658,658,0
|
|
20230718,175100,245054742,658,658,658,658,0
|
|
20230718,175000,245054742,658,658,658,658,0
|
|
20230718,174900,245054742,658,658,658,658,0
|
|
20230718,174800,245054742,658,658,658,658,0
|
|
20230718,174700,245054742,658,658,658,658,0
|
|
20230718,174600,245054742,658,658,658,658,0
|
|
20230718,174500,245054742,658,658,658,658,0
|
|
20230718,174400,245054742,658,658,658,658,0
|
|
20230718,174300,245054742,658,658,658,658,0
|
|
20230718,174200,245054742,658,658,658,658,0
|
|
20230718,174100,245054742,658,658,658,658,0
|
|
20230718,174000,245054742,658,658,658,658,0
|
|
20230718,173900,245054742,658,658,658,658,0
|
|
20230718,173800,245054742,658,658,658,658,0
|
|
20230718,173700,245054742,658,658,658,658,0
|
|
20230718,173600,245054742,658,658,658,658,1627
|
|
20230718,173500,245054742,658,658,658,658,0
|
|
20230718,173400,245054742,658,658,658,658,0
|
|
20230718,173300,245054742,658,658,658,658,0
|
|
20230718,173200,245054742,658,658,658,658,0
|
|
20230718,173100,245054742,658,658,658,658,0
|
|
20230718,173000,245054742,658,658,658,658,0
|
|
20230718,172900,245054742,658,658,658,658,0
|
|
20230718,172800,245054742,658,658,658,658,0
|
|
20230718,172700,245054742,658,658,658,658,0
|
|
20230718,172600,245054742,658,658,658,658,0
|
|
20230718,172500,245054742,658,658,658,658,0
|
|
20230718,172400,245054742,658,658,658,658,0
|
|
20230718,172300,245054742,658,658,658,658,0
|
|
20230718,172200,245054742,658,658,658,658,0
|
|
20230718,172100,245054742,658,658,658,658,0
|
|
20230718,172000,245054742,658,658,658,658,0
|
|
20230718,171900,245054742,658,658,658,658,0
|
|
20230718,171800,245054742,658,658,658,658,0
|
|
20230718,171700,245054742,658,658,658,658,0
|
|
20230718,171600,245054742,658,658,658,658,0
|
|
20230718,171500,245054742,658,658,658,658,0
|
|
20230718,171400,245054742,658,658,658,658,0
|
|
20230718,171300,245054742,658,658,658,658,0
|
|
20230718,171200,245054742,658,658,658,658,0
|
|
20230718,171100,245054742,658,658,658,658,0
|
|
20230718,171000,245054742,658,658,658,658,0
|
|
20230718,170900,245054742,658,658,658,658,0
|
|
20230718,170800,245054742,658,658,658,658,0
|
|
20230718,170700,245054742,658,658,658,658,0
|
|
20230718,170600,245054742,658,658,658,658,1627
|
|
20230718,170500,245054742,658,658,658,658,0
|
|
20230718,170400,245054742,658,658,658,658,0
|
|
20230718,170300,245054742,658,658,658,658,0
|
|
20230718,170200,245054742,658,658,658,658,0
|
|
20230718,170100,245054742,658,658,658,658,0
|
|
20230718,170000,245054742,658,658,658,658,0
|
|
20230718,165900,245054742,658,658,658,658,0
|
|
20230718,165800,245054742,658,658,658,658,0
|
|
20230718,165700,245054742,658,658,658,658,0
|
|
20230718,165600,245054742,658,658,658,658,0
|
|
20230718,165500,245054742,658,658,658,658,0
|
|
20230718,165400,245054742,658,658,658,658,0
|
|
20230718,165300,245054742,658,658,658,658,0
|
|
20230718,165200,245054742,658,658,658,658,0
|
|
20230718,165100,245054742,658,658,658,658,0
|
|
20230718,165000,245054742,658,658,658,658,0
|
|
20230718,164900,245054742,658,658,658,658,0
|
|
20230718,164800,245054742,658,658,658,658,0
|
|
20230718,164700,245054742,658,658,658,658,0
|
|
20230718,164600,245054742,658,658,658,658,0
|
|
20230718,164500,245054742,658,658,658,658,0
|
|
20230718,164400,245054742,658,658,658,658,0
|
|
20230718,164300,245054742,658,658,658,658,0
|
|
20230718,164200,245054742,658,658,658,658,0
|
|
20230718,164100,245054742,658,658,658,658,0
|
|
20230718,164000,245054742,658,658,658,658,0
|
|
20230718,163900,245054742,658,658,658,658,0
|
|
20230718,163800,245054742,658,658,658,658,0
|
|
20230718,163700,245054742,658,658,658,658,0
|
|
20230718,163600,245054742,658,658,658,658,1627
|
|
20230718,163500,245054742,658,658,658,658,0
|
|
20230718,163400,245054742,658,658,658,658,0
|
|
20230718,163300,245054742,658,658,658,658,0
|
|
20230718,163200,245054742,658,658,658,658,0
|
|
20230718,163100,245054742,658,658,658,658,0
|
|
20230718,163000,245054742,658,658,658,658,0
|
|
20230718,162900,245054742,658,658,658,658,0
|
|
20230718,162800,245054742,658,658,658,658,0
|
|
20230718,162700,245054742,658,658,658,658,0
|
|
20230718,162600,245054742,658,658,658,658,0
|
|
20230718,162500,245054742,658,658,658,658,0
|
|
20230718,162400,245054742,658,658,658,658,0
|
|
20230718,162300,245054742,658,658,658,658,0
|
|
20230718,162200,245054742,658,658,658,658,0
|
|
20230718,162100,245054742,658,658,658,658,0
|
|
20230718,162000,245054742,658,658,658,658,0
|
|
20230718,161900,245054742,658,658,658,658,0
|
|
20230718,161800,245054742,658,658,658,658,0
|
|
20230718,161700,245054742,658,658,658,658,0
|
|
20230718,161600,245054742,658,658,658,658,0
|
|
20230718,161500,245054742,658,658,658,658,0
|
|
20230718,161400,245054742,658,658,658,658,0
|
|
20230718,161300,245054742,658,658,658,658,0
|
|
20230718,161200,245054742,658,658,658,658,0
|
|
20230718,161100,245054742,658,658,658,658,0
|
|
20230718,161000,245054742,658,658,658,658,0
|
|
20230718,160900,245054742,658,658,658,658,0
|
|
20230718,160800,245054742,658,658,658,658,0
|
|
20230718,160700,245054742,658,658,658,658,0
|
|
20230718,160600,245054742,658,658,658,658,1627
|
|
20230718,160500,245054742,658,658,658,658,0
|
|
20230718,160400,245054742,658,658,658,658,0
|
|
20230718,160300,245054742,658,658,658,658,0
|
|
20230718,160200,245054742,658,658,658,658,0
|
|
20230718,160100,245054742,658,658,658,658,0
|
|
20230718,160000,245054742,658,658,658,658,0
|
|
20230718,155900,245054742,658,658,658,658,0
|
|
20230718,155800,245054742,658,658,658,658,0
|
|
20230718,155700,245054742,658,658,658,658,0
|
|
20230718,155600,245054742,658,658,658,658,0
|
|
20230718,155500,245054742,658,658,658,658,0
|
|
20230718,155400,245054742,658,658,658,658,0
|
|
20230718,155300,245054742,658,658,658,658,0
|
|
20230718,155200,245054742,658,658,658,658,0
|
|
20230718,155100,245054742,658,658,658,658,0
|
|
20230718,155000,245054742,658,658,658,658,0
|
|
20230718,154900,245054742,658,658,658,658,0
|
|
20230718,154800,245054742,658,658,658,658,0
|
|
20230718,154700,245054742,658,658,658,658,0
|
|
20230718,154600,245054742,658,658,658,658,0
|
|
20230718,154500,245054742,658,658,658,658,0
|
|
20230718,154400,245054742,658,658,658,658,0
|
|
20230718,154300,245054742,658,658,658,658,0
|
|
20230718,154200,245054742,658,658,658,658,0
|
|
20230718,154100,245054742,658,658,658,658,0
|
|
20230718,154000,245054742,658,658,658,658,0
|
|
20230718,153900,245054742,658,658,658,658,0
|
|
20230718,153800,245054742,658,658,658,658,0
|
|
20230718,153700,245054742,658,658,658,658,0
|
|
20230718,153600,245054742,658,658,658,658,1627
|
|
20230718,153500,245054742,658,658,658,658,0
|
|
20230718,153400,245054742,658,658,658,658,0
|
|
20230718,153300,245054742,658,658,658,658,0
|
|
20230718,153200,245054742,658,658,658,658,0
|
|
20230718,153100,245054742,658,658,658,658,0
|
|
20230718,153000,245054742,658,658,658,658,1627
|
|
20230718,152900,243984176,658,658,658,658,0
|
|
20230718,152800,243984176,658,658,658,658,0
|
|
20230718,152700,243984176,658,658,658,658,0
|
|
20230718,152600,243984176,658,658,658,658,0
|
|
20230718,152500,243984176,658,658,658,658,0
|
|
20230718,152400,243984176,658,658,658,658,0
|
|
20230718,152300,243984176,658,658,658,658,0
|
|
20230718,152200,243984176,658,658,658,658,0
|
|
20230718,152100,243984176,658,658,658,658,0
|
|
20230718,152000,243984176,658,658,658,658,0
|
|
20230718,151900,243984176,658,658,658,658,11
|
|
20230718,151800,243976938,659,658,659,658,4140
|
|
20230718,151700,241252728,659,659,659,659,151
|
|
20230718,151600,241153219,659,658,659,658,525
|
|
20230718,151500,240807314,658,658,658,658,800
|
|
20230718,151400,240280914,658,658,658,658,69
|
|
20230718,151300,240235512,659,658,659,658,118
|
|
20230718,151200,240157820,658,658,658,658,0
|
|
20230718,151100,240157820,658,658,658,658,69
|
|
20230718,151000,240112418,658,658,658,658,2000
|
|
20230718,150900,238796418,658,658,658,658,70
|
|
20230718,150800,238750358,658,658,658,658,70
|
|
20230718,150700,238704298,658,658,658,658,20
|
|
20230718,150600,238691138,658,658,658,658,7981
|
|
20230718,150500,233439640,658,657,658,657,90
|
|
20230718,150400,233380490,657,657,657,657,0
|
|
20230718,150300,233380490,657,657,657,657,70
|
|
20230718,150200,233334500,657,658,658,657,1018
|
|
20230718,150100,232664674,657,657,657,657,70
|
|
20230718,150000,232618684,657,657,657,657,69
|
|
20230718,145900,232573351,657,657,657,657,0
|
|
20230718,145800,232573351,657,657,657,657,70
|
|
20230718,145700,232527361,657,657,657,657,0
|
|
20230718,145600,232527361,657,657,657,657,70
|
|
20230718,145500,232481371,657,657,658,657,219
|
|
20230718,145400,232337388,660,660,660,660,0
|
|
20230718,145300,232337388,660,657,660,657,10993
|
|
20230718,145200,225082758,657,657,657,657,0
|
|
20230718,145100,225082758,657,657,657,657,3068
|
|
20230718,145000,223067082,657,657,657,657,1470
|
|
20230718,144900,222101292,658,658,658,658,0
|
|
20230718,144800,222101292,658,657,658,657,70
|
|
20230718,144700,222055301,658,658,658,658,1
|
|
20230718,144600,222054643,657,657,657,657,70
|
|
20230718,144500,222008653,657,659,659,657,3085
|
|
20230718,144400,219981778,657,657,657,657,0
|
|
20230718,144300,219981778,657,657,657,657,69
|
|
20230718,144200,219936445,657,660,660,657,72
|
|
20230718,144100,219889135,660,660,660,660,8
|
|
20230718,144000,219883855,660,657,660,657,71
|
|
20230718,143900,219837205,658,658,658,658,957
|
|
20230718,143800,219207499,658,657,658,657,124
|
|
20230718,143700,219125977,657,657,657,657,69
|
|
20230718,143600,219080644,657,657,657,657,0
|
|
20230718,143500,219080644,657,658,658,657,3217
|
|
20230718,143400,216967059,657,657,657,657,0
|
|
20230718,143300,216967059,657,657,657,657,70
|
|
20230718,143200,216921069,657,657,657,657,69
|
|
20230718,143100,216875736,657,657,657,657,0
|
|
20230718,143000,216875736,657,658,658,657,10070
|
|
20230718,142900,210252931,658,659,659,658,5441
|
|
20230718,142800,206669594,658,659,659,658,110
|
|
20230718,142700,206597174,658,658,658,658,70
|
|
20230718,142600,206551114,659,659,659,659,4
|
|
20230718,142500,206548478,658,658,658,658,69
|
|
20230718,142400,206503076,658,658,658,658,70
|
|
20230718,142300,206457016,658,658,658,658,0
|
|
20230718,142200,206457016,658,658,658,658,70
|
|
20230718,142100,206410956,658,658,658,658,4
|
|
20230718,142000,206408324,658,659,659,658,150
|
|
20230718,141900,206309543,659,658,659,658,148
|
|
20230718,141800,206212081,659,659,659,659,15927
|
|
20230718,141700,195716188,660,660,660,660,11901
|
|
20230718,141600,187861528,660,660,660,660,0
|
|
20230718,141500,187861528,660,661,661,660,76
|
|
20230718,141400,187811362,661,660,661,660,70
|
|
20230718,141300,187765161,660,660,660,660,0
|
|
20230718,141200,187765161,660,660,660,660,105
|
|
20230718,141100,187695861,660,660,660,660,3763
|
|
20230718,141000,185212281,660,660,660,660,106
|
|
20230718,140900,185142321,660,660,660,660,69
|
|
20230718,140800,185096781,660,660,660,660,0
|
|
20230718,140700,185096781,660,660,660,660,1536
|
|
20230718,140600,184083021,661,661,661,661,2
|
|
20230718,140500,184081699,661,661,661,661,32
|
|
20230718,140400,184060547,663,661,663,661,470
|
|
20230718,140300,183749077,663,663,663,663,51
|
|
20230718,140200,183715264,660,660,660,660,69
|
|
20230718,140100,183669724,660,660,660,660,70
|
|
20230718,140000,183623524,660,660,660,660,0
|
|
20230718,135900,183623524,660,660,660,660,113
|
|
20230718,135800,183548944,660,660,660,660,0
|
|
20230718,135700,183548944,660,660,660,660,69
|
|
20230718,135600,183503404,660,660,660,660,70
|
|
20230718,135500,183457204,660,660,660,660,0
|
|
20230718,135400,183457204,660,661,661,660,3532
|
|
20230718,135300,181126057,661,661,661,661,0
|
|
20230718,135200,181126057,661,661,661,661,70
|
|
20230718,135100,181079787,663,661,663,661,70
|
|
20230718,135000,181033515,663,663,663,663,0
|
|
20230718,134900,181033515,663,661,663,661,71
|
|
20230718,134800,180986582,660,660,660,660,0
|
|
20230718,134700,180986582,660,660,660,660,70
|
|
20230718,134600,180940382,660,660,660,660,69
|
|
20230718,134500,180894842,660,660,660,660,0
|
|
20230718,134400,180894842,660,660,660,660,70
|
|
20230718,134300,180848642,660,660,660,660,70
|
|
20230718,134200,180802442,660,660,660,660,0
|
|
20230718,134100,180802442,660,660,660,660,1333
|
|
20230718,134000,179922662,661,661,661,661,44
|
|
20230718,133900,179893578,661,661,661,661,69
|
|
20230718,133800,179847969,661,661,661,660,74
|
|
20230718,133700,179799125,661,661,661,661,293
|
|
20230718,133600,179605452,662,662,662,662,4
|
|
20230718,133500,179602804,662,662,662,662,0
|
|
20230718,133400,179602804,662,662,662,662,70
|
|
20230718,133300,179556464,661,661,661,661,69
|
|
20230718,133200,179510855,665,661,665,661,69
|
|
20230718,133100,179465242,661,661,661,661,2
|
|
20230718,133000,179463920,665,665,665,665,500
|
|
20230718,132900,179131420,661,665,665,661,570
|
|
20230718,132800,178752650,665,665,665,660,139
|
|
20230718,132700,178660560,660,660,660,660,0
|
|
20230718,132600,178660560,660,660,660,660,70
|
|
20230718,132500,178614360,659,659,659,659,0
|
|
20230718,132400,178614360,659,661,661,659,2190
|
|
20230718,132300,177167590,661,661,661,661,3869
|
|
20230718,132200,174610181,666,666,666,666,0
|
|
20230718,132100,174610181,666,666,666,662,410
|
|
20230718,132000,174338677,666,662,666,662,71
|
|
20230718,131900,174291671,667,667,667,667,0
|
|
20230718,131800,174291671,667,661,667,661,4070
|
|
20230718,131700,171579509,664,664,664,664,2
|
|
20230718,131600,171578181,661,664,664,661,70
|
|
20230718,131500,171531908,661,664,666,661,1808
|
|
20230718,131400,170335914,661,661,661,661,1
|
|
20230718,131300,170335253,661,665,666,661,5070
|
|
20230718,131200,166966474,666,664,666,664,4042
|
|
20230718,131100,164281043,659,664,664,659,71
|
|
20230718,131000,164234249,660,659,660,659,119
|
|
20230718,130900,164155778,664,664,664,664,5
|
|
20230718,130800,164152458,659,659,659,659,70
|
|
20230718,130700,164106328,664,664,664,664,1
|
|
20230718,130600,164105664,659,660,661,659,3785
|
|
20230718,130500,161607135,664,659,664,659,71
|
|
20230718,130400,161560336,664,660,664,660,1295
|
|
20230718,130300,160705623,659,659,659,659,91
|
|
20230718,130200,160645654,659,659,659,659,70
|
|
20230718,130100,160599524,660,660,660,660,50
|
|
20230718,130000,160566524,660,660,660,660,1751
|
|
20230718,125900,159410864,661,660,661,660,1167
|
|
20230718,125800,158640566,660,660,660,660,10
|
|
20230718,125700,158633966,659,659,659,659,70
|
|
20230718,125600,158587836,659,659,659,659,0
|
|
20230718,125500,158587836,659,659,659,659,70
|
|
20230718,125400,158541706,659,659,659,659,0
|
|
20230718,125300,158541706,659,659,659,659,69
|
|
20230718,125200,158496235,659,659,659,659,70
|
|
20230718,125100,158450105,660,659,660,659,2
|
|
20230718,125000,158448786,659,659,659,659,70
|
|
20230718,124900,158402656,659,659,659,659,0
|
|
20230718,124800,158402656,659,659,659,659,70
|
|
20230718,124700,158356526,659,659,659,659,69
|
|
20230718,124600,158311055,659,659,659,659,0
|
|
20230718,124500,158311055,659,659,659,659,10070
|
|
20230718,124400,151674925,659,659,659,659,0
|
|
20230718,124300,151674925,659,659,659,659,70
|
|
20230718,124200,151628795,659,659,659,659,69
|
|
20230718,124100,151583324,661,661,661,661,1
|
|
20230718,124000,151582663,659,659,659,659,70
|
|
20230718,123900,151536533,659,659,659,659,70
|
|
20230718,123800,151490403,659,659,659,659,0
|
|
20230718,123700,151490403,659,660,660,659,86
|
|
20230718,123600,151433713,660,660,660,660,9
|
|
20230718,123500,151427773,660,660,660,659,139
|
|
20230718,123400,151336102,660,660,660,660,1842
|
|
20230718,123300,150120382,661,661,661,661,916
|
|
20230718,123200,149514906,661,661,662,661,142
|
|
20230718,123100,149421039,660,660,660,660,0
|
|
20230718,123000,149421039,660,660,660,660,70
|
|
20230718,122900,149374839,661,661,661,661,3
|
|
20230718,122800,149372856,661,661,661,661,37
|
|
20230718,122700,149348399,661,664,664,661,310
|
|
20230718,122600,149142658,664,663,664,662,330
|
|
20230718,122500,148923546,663,662,663,661,578
|
|
20230718,122400,148540977,662,661,662,661,505
|
|
20230718,122300,148207171,661,661,664,661,4
|
|
20230718,122200,148204521,664,660,664,659,74
|
|
20230718,122100,148155743,660,659,660,659,71
|
|
20230718,122000,148108953,659,659,659,659,0
|
|
20230718,121900,148108953,659,659,659,659,69
|
|
20230718,121800,148063482,660,660,660,660,0
|
|
20230718,121700,148063482,660,664,664,659,85
|
|
20230718,121600,148007432,660,659,660,659,80
|
|
20230718,121500,147954702,660,660,660,660,0
|
|
20230718,121400,147954702,660,659,660,659,120
|
|
20230718,121300,147875572,660,660,660,660,211
|
|
20230718,121200,147736312,659,659,659,659,69
|
|
20230718,121100,147690841,659,664,664,659,1878
|
|
20230718,121000,146451729,660,660,660,660,3104
|
|
20230718,120900,144403089,660,660,660,660,2803
|
|
20230718,120800,142553109,661,661,661,661,111
|
|
20230718,120700,142479738,660,661,661,660,469
|
|
20230718,120600,142169798,661,660,661,660,71
|
|
20230718,120500,142122937,660,660,660,660,0
|
|
20230718,120400,142122937,660,660,660,660,70
|
|
20230718,120300,142076737,661,661,661,661,0
|
|
20230718,120200,142076737,661,661,661,661,100
|
|
20230718,120100,142010637,660,660,660,660,69
|
|
20230718,120000,141965097,660,660,660,660,0
|
|
20230718,115900,141965097,660,661,661,660,71
|
|
20230718,115800,141918236,660,660,660,660,70
|
|
20230718,115700,141872036,661,660,661,660,105
|
|
20230718,115600,141802636,660,660,660,660,69
|
|
20230718,115500,141757096,660,661,661,660,4755
|
|
20230718,115400,138615751,661,661,661,661,70
|
|
20230718,115300,138569481,661,661,661,661,70
|
|
20230718,115200,138523211,660,661,661,660,335
|
|
20230718,115100,138302076,661,661,661,661,35
|
|
20230718,115000,138278941,661,661,661,661,4481
|
|
20230718,114900,135317000,662,664,664,660,41131
|
|
20230718,114800,108090975,664,664,664,664,70
|
|
20230718,114700,108044495,664,664,664,664,0
|
|
20230718,114600,108044495,664,664,664,664,70
|
|
20230718,114500,107998015,664,664,664,664,0
|
|
20230718,114400,107998015,664,669,669,664,70
|
|
20230718,114300,107951530,665,665,665,665,8927
|
|
20230718,114200,102015075,666,666,666,666,100
|
|
20230718,114100,101948475,664,664,664,664,70
|
|
20230718,114000,101901995,665,664,665,664,1080
|
|
20230718,113900,101183865,664,664,664,664,0
|
|
20230718,113800,101183865,664,664,664,664,69
|
|
20230718,113700,101138049,664,664,664,664,0
|
|
20230718,113600,101138049,664,664,664,664,70
|
|
20230718,113500,101091569,664,664,664,664,70
|
|
20230718,113400,101045089,664,664,664,664,835
|
|
20230718,113300,100490649,664,663,664,663,409
|
|
20230718,113200,100219442,663,663,663,663,0
|
|
20230718,113100,100219442,663,664,664,663,71
|
|
20230718,113000,100172368,664,663,664,663,1156
|
|
20230718,112900,99404854,664,664,664,664,201
|
|
20230718,112800,99271390,664,666,666,664,5
|
|
20230718,112700,99268068,665,665,665,665,150
|
|
20230718,112600,99168318,666,663,666,663,219
|
|
20230718,112500,99022671,664,664,665,664,4994
|
|
20230718,112400,95706589,664,664,664,664,3000
|
|
20230718,112300,93714589,665,665,665,664,125
|
|
20230718,112200,93631534,665,665,665,665,37
|
|
20230718,112100,93606929,664,666,666,664,134
|
|
20230718,112000,93517873,665,664,665,664,120
|
|
20230718,111900,93438143,664,664,664,664,0
|
|
20230718,111800,93438143,664,664,664,664,70
|
|
20230718,111700,93391663,666,664,666,664,72
|
|
20230718,111600,93343851,666,665,666,665,1511
|
|
20230718,111500,92337526,666,664,666,664,795
|
|
20230718,111400,91808196,664,664,664,664,0
|
|
20230718,111300,91808196,664,664,664,664,70
|
|
20230718,111200,91761716,664,664,664,664,70
|
|
20230718,111100,91715236,666,666,666,666,500
|
|
20230718,111000,91382236,666,665,666,664,120
|
|
20230718,110900,91302504,665,665,665,665,0
|
|
20230718,110800,91302504,665,664,665,664,75
|
|
20230718,110700,91252699,666,664,666,664,1056
|
|
20230718,110600,90549543,664,664,664,664,0
|
|
20230718,110500,90549543,664,664,664,664,1070
|
|
20230718,110400,89839063,664,664,664,664,2500
|
|
20230718,110300,88179063,664,664,664,664,69
|
|
20230718,110200,88133247,665,665,665,665,525
|
|
20230718,110100,87784122,664,664,664,664,0
|
|
20230718,110000,87784122,664,666,666,664,10070
|
|
20230718,105900,81096247,666,665,666,665,211
|
|
20230718,105800,80955790,666,666,666,666,1
|
|
20230718,105700,80955124,665,665,665,665,70
|
|
20230718,105600,80908574,665,666,666,665,113
|
|
20230718,105500,80833414,666,667,667,666,695
|
|
20230718,105400,80369861,666,666,666,666,870
|
|
20230718,105300,79790441,666,666,666,666,51
|
|
20230718,105200,79756475,666,667,667,666,19
|
|
20230718,105100,79743820,666,666,666,666,0
|
|
20230718,105000,79743820,666,667,667,666,208
|
|
20230718,104900,79605204,665,665,665,665,70
|
|
20230718,104800,79558654,666,666,666,666,800
|
|
20230718,104700,79025854,665,665,665,665,69
|
|
20230718,104600,78979969,665,665,665,665,0
|
|
20230718,104500,78979969,665,665,665,665,70
|
|
20230718,104400,78933419,665,665,665,665,270
|
|
20230718,104300,78753869,664,664,664,664,0
|
|
20230718,104200,78753869,664,665,665,664,3070
|
|
20230718,104100,76712389,665,667,667,665,300
|
|
20230718,104000,76512489,664,665,665,664,5615
|
|
20230718,103900,72778592,665,665,665,665,70
|
|
20230718,103800,72732042,665,665,665,665,0
|
|
20230718,103700,72732042,665,665,665,665,70
|
|
20230718,103600,72685492,666,666,666,666,61
|
|
20230718,103500,72644866,667,665,667,665,32
|
|
20230718,103400,72623574,665,667,667,665,1310
|
|
20230718,103300,71749942,665,668,669,665,3481
|
|
20230718,103200,69423312,667,666,667,666,2218
|
|
20230718,103100,67944505,666,665,666,665,1070
|
|
20230718,103000,67231955,665,665,665,665,1503
|
|
20230718,102900,66232460,665,665,665,665,30
|
|
20230718,102800,66212510,665,665,665,665,2604
|
|
20230718,102700,64480850,664,664,664,664,70
|
|
20230718,102600,64434370,665,665,665,665,6
|
|
20230718,102500,64430380,664,664,664,664,600
|
|
20230718,102400,64031980,664,664,664,664,70
|
|
20230718,102300,63985500,665,665,665,665,10208
|
|
20230718,102200,57197180,665,669,669,665,1555
|
|
20230718,102100,56157221,669,670,670,665,92
|
|
20230718,102000,56095951,666,667,670,666,126
|
|
20230718,101900,56012029,667,666,667,665,4011
|
|
20230718,101800,53339770,667,666,667,666,1369
|
|
20230718,101700,52426716,666,667,667,666,931
|
|
20230718,101600,51806170,670,667,670,667,71
|
|
20230718,101500,51758810,666,667,667,666,2000
|
|
20230718,101400,50426800,666,666,666,666,70
|
|
20230718,101300,50380180,666,666,666,666,70
|
|
20230718,101200,50333560,666,666,666,666,3
|
|
20230718,101100,50331562,666,666,666,666,69
|
|
20230718,101000,50285608,666,666,666,666,0
|
|
20230718,100900,50285608,666,666,666,666,70
|
|
20230718,100800,50238988,670,666,670,666,102
|
|
20230718,100700,50170928,666,666,666,666,0
|
|
20230718,100600,50170928,666,666,666,666,69
|
|
20230718,100500,50124974,666,666,666,666,0
|
|
20230718,100400,50124974,666,666,666,666,170
|
|
20230718,100300,50011754,666,666,666,666,70
|
|
20230718,100200,49965134,670,670,670,670,936
|
|
20230718,100100,49338014,670,670,670,670,79
|
|
20230718,100000,49285084,670,669,670,669,1006
|
|
20230718,095900,48611128,669,669,669,669,64
|
|
20230718,095800,48568312,669,669,669,669,20
|
|
20230718,095700,48554932,667,668,669,667,8071
|
|
20230718,095600,43167624,668,671,671,668,57
|
|
20230718,095500,43129545,668,668,668,668,69
|
|
20230718,095400,43083453,666,666,666,666,0
|
|
20230718,095300,43083453,666,666,666,666,70
|
|
20230718,095200,43036833,666,670,670,666,6944
|
|
20230718,095100,38407533,669,670,670,668,3605
|
|
20230718,095000,35995893,667,667,667,667,70
|
|
20230718,094900,35949203,670,667,670,667,3561
|
|
20230718,094800,33569333,668,668,668,667,446
|
|
20230718,094700,33271474,668,667,668,667,52
|
|
20230718,094600,33236770,667,667,667,667,70
|
|
20230718,094500,33190080,668,668,668,668,2
|
|
20230718,094400,33188744,667,667,667,667,0
|
|
20230718,094300,33188744,667,667,667,667,69
|
|
20230718,094200,33142721,668,668,668,668,112
|
|
20230718,094100,33067905,668,668,668,668,8
|
|
20230718,094000,33062561,667,670,670,667,15305
|
|
20230718,093900,22828107,670,670,671,670,8305
|
|
20230718,093800,17263756,670,670,670,670,70
|
|
20230718,093700,17216856,671,671,671,671,18
|
|
20230718,093600,17204778,675,675,675,675,10
|
|
20230718,093500,17198028,671,670,675,670,76
|
|
20230718,093400,17147098,675,675,675,675,0
|
|
20230718,093300,17147098,675,675,675,670,72
|
|
20230718,093200,17098848,670,670,670,670,69
|
|
20230718,093100,17052618,675,675,675,675,4
|
|
20230718,093000,17049918,670,670,670,670,70
|
|
20230718,092900,17003018,670,670,670,670,900
|
|
20230718,092800,16400018,670,670,670,670,124
|
|
20230718,092700,16316938,670,670,670,670,70
|
|
20230718,092600,16270038,671,671,671,671,1
|
|
20230718,092500,16269367,670,670,670,670,69
|
|
20230718,092400,16223137,671,671,671,671,0
|
|
20230718,092300,16223137,671,672,672,671,56
|
|
20230718,092200,16185560,671,671,671,671,2297
|
|
20230718,092100,14644273,672,672,672,672,20
|
|
20230718,092000,14630833,671,671,671,671,69
|
|
20230718,091900,14584534,672,672,672,672,8
|
|
20230718,091800,14579158,672,672,672,672,1
|
|
20230718,091700,14578486,671,671,671,671,1009
|
|
20230718,091600,13901447,671,672,672,671,194
|
|
20230718,091500,13771213,672,675,675,672,89
|
|
20230718,091400,13711284,675,673,675,673,70
|
|
20230718,091300,13664172,675,670,675,670,373
|
|
20230718,091200,13412707,669,677,677,669,509
|
|
20230718,091100,13072170,669,672,672,669,6951
|
|
20230718,091000,8417610,672,672,672,672,70
|
|
20230718,090900,8370570,677,672,677,672,81
|
|
20230718,090800,8316079,677,676,677,676,4
|
|
20230718,090700,8313374,670,676,676,670,170
|
|
20230718,090600,8198874,677,676,677,676,2071
|
|
20230718,090500,6796808,671,675,677,671,2113
|
|
20230718,090400,5370753,673,673,673,673,3693
|
|
20230718,090300,2885364,673,672,673,672,2300
|
|
20230718,090200,1339345,672,672,672,672,101
|
|
20230718,090100,1271473,667,672,672,667,371
|
|
20230718,090000,1023876,667,666,667,666,1536
|