579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,183600,239697586,682,682,682,682,13248
|
|
20230721,183500,239697586,682,682,682,682,0
|
|
20230721,183400,239697586,682,682,682,682,0
|
|
20230721,183300,239697586,682,682,682,682,0
|
|
20230721,183200,239697586,682,682,682,682,0
|
|
20230721,183100,239697586,682,682,682,682,0
|
|
20230721,183000,239697586,682,682,682,682,0
|
|
20230721,182900,239697586,682,682,682,682,0
|
|
20230721,182800,239697586,682,682,682,682,0
|
|
20230721,182700,239697586,682,682,682,682,0
|
|
20230721,182600,239697586,682,682,682,682,0
|
|
20230721,182500,239697586,682,682,682,682,0
|
|
20230721,182400,239697586,682,682,682,682,0
|
|
20230721,182300,239697586,682,682,682,682,0
|
|
20230721,182200,239697586,682,682,682,682,0
|
|
20230721,182100,239697586,682,682,682,682,0
|
|
20230721,182000,239697586,682,682,682,682,0
|
|
20230721,181900,239697586,682,682,682,682,0
|
|
20230721,181800,239697586,682,682,682,682,0
|
|
20230721,181700,239697586,682,682,682,682,0
|
|
20230721,181600,239697586,682,682,682,682,0
|
|
20230721,181500,239697586,682,682,682,682,0
|
|
20230721,181400,239697586,682,682,682,682,0
|
|
20230721,181300,239697586,682,682,682,682,0
|
|
20230721,181200,239697586,682,682,682,682,0
|
|
20230721,181100,239697586,682,682,682,682,0
|
|
20230721,181000,239697586,682,682,682,682,0
|
|
20230721,180900,239697586,682,682,682,682,0
|
|
20230721,180800,239697586,682,682,682,682,0
|
|
20230721,180700,239697586,682,682,682,682,0
|
|
20230721,180600,239697586,682,682,682,682,13248
|
|
20230721,180500,239697586,682,682,682,682,0
|
|
20230721,180400,239697586,682,682,682,682,0
|
|
20230721,180300,239697586,682,682,682,682,0
|
|
20230721,180200,239697586,682,682,682,682,0
|
|
20230721,180100,239697586,682,682,682,682,0
|
|
20230721,180000,239697586,682,682,682,682,0
|
|
20230721,175900,239697586,682,682,682,682,0
|
|
20230721,175800,239697586,682,682,682,682,0
|
|
20230721,175700,239697586,682,682,682,682,0
|
|
20230721,175600,239697586,682,682,682,682,0
|
|
20230721,175500,239697586,682,682,682,682,0
|
|
20230721,175400,239697586,682,682,682,682,0
|
|
20230721,175300,239697586,682,682,682,682,0
|
|
20230721,175200,239697586,682,682,682,682,0
|
|
20230721,175100,239697586,682,682,682,682,0
|
|
20230721,175000,239697586,682,682,682,682,0
|
|
20230721,174900,239697586,682,682,682,682,0
|
|
20230721,174800,239697586,682,682,682,682,0
|
|
20230721,174700,239697586,682,682,682,682,0
|
|
20230721,174600,239697586,682,682,682,682,0
|
|
20230721,174500,239697586,682,682,682,682,0
|
|
20230721,174400,239697586,682,682,682,682,0
|
|
20230721,174300,239697586,682,682,682,682,0
|
|
20230721,174200,239697586,682,682,682,682,0
|
|
20230721,174100,239697586,682,682,682,682,0
|
|
20230721,174000,239697586,682,682,682,682,0
|
|
20230721,173900,239697586,682,682,682,682,0
|
|
20230721,173800,239697586,682,682,682,682,0
|
|
20230721,173700,239697586,682,682,682,682,0
|
|
20230721,173600,239697586,682,682,682,682,13248
|
|
20230721,173500,239697586,682,682,682,682,0
|
|
20230721,173400,239697586,682,682,682,682,0
|
|
20230721,173300,239697586,682,682,682,682,0
|
|
20230721,173200,239697586,682,682,682,682,0
|
|
20230721,173100,239697586,682,682,682,682,0
|
|
20230721,173000,239697586,682,682,682,682,0
|
|
20230721,172900,239697586,682,682,682,682,0
|
|
20230721,172800,239697586,682,682,682,682,0
|
|
20230721,172700,239697586,682,682,682,682,0
|
|
20230721,172600,239697586,682,682,682,682,0
|
|
20230721,172500,239697586,682,682,682,682,0
|
|
20230721,172400,239697586,682,682,682,682,0
|
|
20230721,172300,239697586,682,682,682,682,0
|
|
20230721,172200,239697586,682,682,682,682,0
|
|
20230721,172100,239697586,682,682,682,682,0
|
|
20230721,172000,239697586,682,682,682,682,0
|
|
20230721,171900,239697586,682,682,682,682,0
|
|
20230721,171800,239697586,682,682,682,682,0
|
|
20230721,171700,239697586,682,682,682,682,0
|
|
20230721,171600,239697586,682,682,682,682,0
|
|
20230721,171500,239697586,682,682,682,682,0
|
|
20230721,171400,239697586,682,682,682,682,0
|
|
20230721,171300,239697586,682,682,682,682,0
|
|
20230721,171200,239697586,682,682,682,682,0
|
|
20230721,171100,239697586,682,682,682,682,0
|
|
20230721,171000,239697586,682,682,682,682,0
|
|
20230721,170900,239697586,682,682,682,682,0
|
|
20230721,170800,239697586,682,682,682,682,0
|
|
20230721,170700,239697586,682,682,682,682,0
|
|
20230721,170600,239697586,682,682,682,682,13248
|
|
20230721,170500,239697586,682,682,682,682,0
|
|
20230721,170400,239697586,682,682,682,682,0
|
|
20230721,170300,239697586,682,682,682,682,0
|
|
20230721,170200,239697586,682,682,682,682,0
|
|
20230721,170100,239697586,682,682,682,682,0
|
|
20230721,170000,239697586,682,682,682,682,0
|
|
20230721,165900,239697586,682,682,682,682,0
|
|
20230721,165800,239697586,682,682,682,682,0
|
|
20230721,165700,239697586,682,682,682,682,0
|
|
20230721,165600,239697586,682,682,682,682,0
|
|
20230721,165500,239697586,682,682,682,682,0
|
|
20230721,165400,239697586,682,682,682,682,0
|
|
20230721,165300,239697586,682,682,682,682,0
|
|
20230721,165200,239697586,682,682,682,682,0
|
|
20230721,165100,239697586,682,682,682,682,0
|
|
20230721,165000,239697586,682,682,682,682,0
|
|
20230721,164900,239697586,682,682,682,682,0
|
|
20230721,164800,239697586,682,682,682,682,0
|
|
20230721,164700,239697586,682,682,682,682,0
|
|
20230721,164600,239697586,682,682,682,682,0
|
|
20230721,164500,239697586,682,682,682,682,0
|
|
20230721,164400,239697586,682,682,682,682,0
|
|
20230721,164300,239697586,682,682,682,682,0
|
|
20230721,164200,239697586,682,682,682,682,0
|
|
20230721,164100,239697586,682,682,682,682,0
|
|
20230721,164000,239697586,682,682,682,682,0
|
|
20230721,163900,239697586,682,682,682,682,0
|
|
20230721,163800,239697586,682,682,682,682,0
|
|
20230721,163700,239697586,682,682,682,682,0
|
|
20230721,163600,239697586,682,682,682,682,13248
|
|
20230721,163500,239697586,682,682,682,682,0
|
|
20230721,163400,239697586,682,682,682,682,0
|
|
20230721,163300,239697586,682,682,682,682,0
|
|
20230721,163200,239697586,682,682,682,682,0
|
|
20230721,163100,239697586,682,682,682,682,0
|
|
20230721,163000,239697586,682,682,682,682,0
|
|
20230721,162900,239697586,682,682,682,682,0
|
|
20230721,162800,239697586,682,682,682,682,0
|
|
20230721,162700,239697586,682,682,682,682,0
|
|
20230721,162600,239697586,682,682,682,682,0
|
|
20230721,162500,239697586,682,682,682,682,0
|
|
20230721,162400,239697586,682,682,682,682,0
|
|
20230721,162300,239697586,682,682,682,682,0
|
|
20230721,162200,239697586,682,682,682,682,0
|
|
20230721,162100,239697586,682,682,682,682,0
|
|
20230721,162000,239697586,682,682,682,682,0
|
|
20230721,161900,239697586,682,682,682,682,0
|
|
20230721,161800,239697586,682,682,682,682,0
|
|
20230721,161700,239697586,682,682,682,682,0
|
|
20230721,161600,239697586,682,682,682,682,0
|
|
20230721,161500,239697586,682,682,682,682,0
|
|
20230721,161400,239697586,682,682,682,682,0
|
|
20230721,161300,239697586,682,682,682,682,0
|
|
20230721,161200,239697586,682,682,682,682,0
|
|
20230721,161100,239697586,682,682,682,682,0
|
|
20230721,161000,239697586,682,682,682,682,0
|
|
20230721,160900,239697586,682,682,682,682,0
|
|
20230721,160800,239697586,682,682,682,682,0
|
|
20230721,160700,239697586,682,682,682,682,0
|
|
20230721,160600,239697586,682,682,682,682,13248
|
|
20230721,160500,239697586,682,682,682,682,0
|
|
20230721,160400,239697586,682,682,682,682,0
|
|
20230721,160300,239697586,682,682,682,682,0
|
|
20230721,160200,239697586,682,682,682,682,0
|
|
20230721,160100,239697586,682,682,682,682,0
|
|
20230721,160000,239697586,682,682,682,682,0
|
|
20230721,155900,239697586,682,682,682,682,0
|
|
20230721,155800,239697586,682,682,682,682,0
|
|
20230721,155700,239697586,682,682,682,682,0
|
|
20230721,155600,239697586,682,682,682,682,0
|
|
20230721,155500,239697586,682,682,682,682,0
|
|
20230721,155400,239697586,682,682,682,682,0
|
|
20230721,155300,239697586,682,682,682,682,0
|
|
20230721,155200,239697586,682,682,682,682,0
|
|
20230721,155100,239697586,682,682,682,682,0
|
|
20230721,155000,239697586,682,682,682,682,0
|
|
20230721,154900,239697586,682,682,682,682,0
|
|
20230721,154800,239697586,682,682,682,682,0
|
|
20230721,154700,239697586,682,682,682,682,0
|
|
20230721,154600,239697586,682,682,682,682,0
|
|
20230721,154500,239697586,682,682,682,682,0
|
|
20230721,154400,239697586,682,682,682,682,0
|
|
20230721,154300,239697586,682,682,682,682,0
|
|
20230721,154200,239697586,682,682,682,682,0
|
|
20230721,154100,239697586,682,682,682,682,0
|
|
20230721,154000,239697586,682,682,682,682,0
|
|
20230721,153900,239697586,682,682,682,682,0
|
|
20230721,153800,239697586,682,682,682,682,0
|
|
20230721,153700,239697586,682,682,682,682,0
|
|
20230721,153600,239697586,682,682,682,682,13248
|
|
20230721,153500,239697586,682,682,682,682,0
|
|
20230721,153400,239697586,682,682,682,682,0
|
|
20230721,153300,239697586,682,682,682,682,0
|
|
20230721,153200,239697586,682,682,682,682,0
|
|
20230721,153100,239697586,682,682,682,682,0
|
|
20230721,153000,239697586,682,682,682,682,13248
|
|
20230721,152900,230662450,679,679,679,679,0
|
|
20230721,152800,230662450,679,679,679,679,0
|
|
20230721,152700,230662450,679,679,679,679,0
|
|
20230721,152600,230662450,679,679,679,679,0
|
|
20230721,152500,230662450,679,679,679,679,0
|
|
20230721,152400,230662450,679,679,679,679,0
|
|
20230721,152300,230662450,679,679,679,679,0
|
|
20230721,152200,230662450,679,679,679,679,0
|
|
20230721,152100,230662450,679,679,679,679,0
|
|
20230721,152000,230662450,679,679,679,679,0
|
|
20230721,151900,230662450,679,678,679,678,278
|
|
20230721,151800,230473719,678,679,679,677,3712
|
|
20230721,151700,227956985,679,679,679,679,3
|
|
20230721,151600,227954948,679,679,679,679,216
|
|
20230721,151500,227808284,678,678,678,678,10
|
|
20230721,151400,227801504,677,677,677,677,1067
|
|
20230721,151300,227079145,674,674,674,674,0
|
|
20230721,151200,227079145,674,677,677,674,504
|
|
20230721,151100,226739406,677,677,677,677,0
|
|
20230721,151000,226739406,677,677,677,677,560
|
|
20230721,150900,226360286,675,676,676,675,5738
|
|
20230721,150800,222486379,676,676,676,676,33
|
|
20230721,150700,222464071,676,677,677,676,902
|
|
20230721,150600,221853449,678,678,678,678,5
|
|
20230721,150500,221850059,678,678,678,678,1
|
|
20230721,150400,221849381,679,679,679,679,0
|
|
20230721,150300,221849381,679,679,679,679,0
|
|
20230721,150200,221849381,679,679,679,679,10
|
|
20230721,150100,221842591,679,679,679,679,0
|
|
20230721,150000,221842591,679,679,679,679,0
|
|
20230721,145900,221842591,679,679,679,679,0
|
|
20230721,145800,221842591,679,679,679,679,0
|
|
20230721,145700,221842591,679,679,679,679,0
|
|
20230721,145600,221842591,679,679,679,679,356
|
|
20230721,145500,221600867,679,679,679,679,0
|
|
20230721,145400,221600867,679,679,679,679,0
|
|
20230721,145300,221600867,679,679,679,679,0
|
|
20230721,145200,221600867,679,678,679,678,51
|
|
20230721,145100,221566239,680,678,680,678,2562
|
|
20230721,145000,219824624,679,679,679,679,100
|
|
20230721,144900,219756724,679,679,679,679,0
|
|
20230721,144800,219756724,679,679,679,679,0
|
|
20230721,144700,219756724,679,679,679,679,0
|
|
20230721,144600,219756724,679,679,679,679,0
|
|
20230721,144500,219756724,679,679,679,679,0
|
|
20230721,144400,219756724,679,677,679,677,1074
|
|
20230721,144300,219028264,677,677,677,677,13
|
|
20230721,144200,219019463,679,679,679,679,400
|
|
20230721,144100,218747863,680,680,680,680,0
|
|
20230721,144000,218747863,680,680,680,680,0
|
|
20230721,143900,218747863,680,680,680,680,0
|
|
20230721,143800,218747863,680,680,680,680,0
|
|
20230721,143700,218747863,680,680,680,680,0
|
|
20230721,143600,218747863,680,680,680,680,0
|
|
20230721,143500,218747863,680,680,680,680,0
|
|
20230721,143400,218747863,680,678,680,678,200
|
|
20230721,143300,218611865,678,678,678,678,19
|
|
20230721,143200,218598983,678,678,678,678,0
|
|
20230721,143100,218598983,678,678,678,678,50
|
|
20230721,143000,218565083,682,682,682,682,0
|
|
20230721,142900,218565083,682,682,682,682,0
|
|
20230721,142800,218565083,682,682,682,682,0
|
|
20230721,142700,218565083,682,682,682,682,600
|
|
20230721,142600,218155883,681,681,681,681,0
|
|
20230721,142500,218155883,681,680,681,680,1500
|
|
20230721,142400,217134507,676,676,676,676,0
|
|
20230721,142300,217134507,676,676,676,676,0
|
|
20230721,142200,217134507,676,676,676,676,0
|
|
20230721,142100,217134507,676,676,676,676,0
|
|
20230721,142000,217134507,676,676,676,676,0
|
|
20230721,141900,217134507,676,676,676,676,74
|
|
20230721,141800,217084483,676,678,678,676,2039
|
|
20230721,141700,215704447,678,678,678,678,0
|
|
20230721,141600,215704447,678,678,678,678,0
|
|
20230721,141500,215704447,678,678,678,678,0
|
|
20230721,141400,215704447,678,678,678,678,0
|
|
20230721,141300,215704447,678,678,678,678,0
|
|
20230721,141200,215704447,678,678,678,678,0
|
|
20230721,141100,215704447,678,678,678,678,10
|
|
20230721,141000,215697667,678,678,678,678,0
|
|
20230721,140900,215697667,678,678,678,678,11
|
|
20230721,140800,215690209,680,679,680,679,94
|
|
20230721,140700,215626382,680,679,680,679,206
|
|
20230721,140600,215486503,679,679,679,678,317
|
|
20230721,140500,215271274,679,679,679,678,107
|
|
20230721,140400,215198625,679,679,679,679,0
|
|
20230721,140300,215198625,679,679,679,679,0
|
|
20230721,140200,215198625,679,679,679,679,0
|
|
20230721,140100,215198625,679,679,679,679,14
|
|
20230721,140000,215189119,679,679,679,679,0
|
|
20230721,135900,215189119,679,679,679,679,1
|
|
20230721,135800,215188440,676,676,676,676,152
|
|
20230721,135700,215085688,672,672,672,672,0
|
|
20230721,135600,215085688,672,672,672,672,0
|
|
20230721,135500,215085688,672,672,672,672,0
|
|
20230721,135400,215085688,672,676,676,672,30209
|
|
20230721,135300,194755251,676,676,676,676,20
|
|
20230721,135200,194741731,676,676,676,676,12
|
|
20230721,135100,194733619,676,676,676,676,0
|
|
20230721,135000,194733619,676,676,676,676,0
|
|
20230721,134900,194733619,676,676,676,676,0
|
|
20230721,134800,194733619,676,676,676,676,0
|
|
20230721,134700,194733619,676,676,676,676,10
|
|
20230721,134600,194726859,677,677,677,677,0
|
|
20230721,134500,194726859,677,677,677,677,1194
|
|
20230721,134400,193918521,677,677,677,677,1812
|
|
20230721,134300,192691797,677,677,677,677,0
|
|
20230721,134200,192691797,677,677,677,677,300
|
|
20230721,134100,192488697,677,677,677,677,0
|
|
20230721,134000,192488697,677,677,677,677,49
|
|
20230721,133900,192455524,677,677,677,677,0
|
|
20230721,133800,192455524,677,677,677,677,0
|
|
20230721,133700,192455524,677,677,677,677,0
|
|
20230721,133600,192455524,677,677,677,677,30
|
|
20230721,133500,192435214,681,680,681,680,9
|
|
20230721,133400,192429086,681,681,681,681,0
|
|
20230721,133300,192429086,681,679,681,679,2
|
|
20230721,133200,192427726,677,677,677,677,5139
|
|
20230721,133100,188948623,680,680,680,680,40
|
|
20230721,133000,188921423,680,680,680,680,0
|
|
20230721,132900,188921423,680,680,680,680,0
|
|
20230721,132800,188921423,680,680,680,680,0
|
|
20230721,132700,188921423,680,680,680,680,0
|
|
20230721,132600,188921423,680,680,680,680,0
|
|
20230721,132500,188921423,680,680,680,680,1
|
|
20230721,132400,188920743,677,677,677,677,0
|
|
20230721,132300,188920743,677,678,678,677,700
|
|
20230721,132200,188446680,678,678,678,678,1
|
|
20230721,132100,188446002,677,677,677,677,1000
|
|
20230721,132000,187769002,677,677,677,677,6
|
|
20230721,131900,187764940,677,677,677,677,0
|
|
20230721,131800,187764940,677,677,677,677,262
|
|
20230721,131700,187587566,677,677,677,677,738
|
|
20230721,131600,187087940,681,681,681,681,330
|
|
20230721,131500,186863210,681,681,681,681,0
|
|
20230721,131400,186863210,681,681,681,681,4
|
|
20230721,131300,186860486,680,680,680,680,0
|
|
20230721,131200,186860486,680,680,680,680,0
|
|
20230721,131100,186860486,680,680,680,680,0
|
|
20230721,131000,186860486,680,680,680,680,0
|
|
20230721,130900,186860486,680,680,680,680,0
|
|
20230721,130800,186860486,680,680,680,680,9
|
|
20230721,130700,186854366,680,680,680,680,0
|
|
20230721,130600,186854366,680,679,680,679,3977
|
|
20230721,130500,184153070,679,679,679,679,0
|
|
20230721,130400,184153070,679,679,679,679,0
|
|
20230721,130300,184153070,679,679,679,679,0
|
|
20230721,130200,184153070,679,679,679,679,0
|
|
20230721,130100,184153070,679,679,679,679,38
|
|
20230721,130000,184127268,679,679,679,679,0
|
|
20230721,125900,184127268,679,679,679,679,0
|
|
20230721,125800,184127268,679,679,679,679,0
|
|
20230721,125700,184127268,679,679,679,679,0
|
|
20230721,125600,184127268,679,679,679,679,1
|
|
20230721,125500,184126589,676,676,676,676,13335
|
|
20230721,125400,175112129,676,676,676,676,0
|
|
20230721,125300,175112129,676,676,676,676,0
|
|
20230721,125200,175112129,676,676,676,676,0
|
|
20230721,125100,175112129,676,677,677,676,2049
|
|
20230721,125000,173725383,679,679,679,679,0
|
|
20230721,124900,173725383,679,679,679,679,0
|
|
20230721,124800,173725383,679,679,679,679,0
|
|
20230721,124700,173725383,679,679,679,679,0
|
|
20230721,124600,173725383,679,679,679,679,0
|
|
20230721,124500,173725383,679,679,679,679,2000
|
|
20230721,124400,172367383,679,679,679,679,0
|
|
20230721,124300,172367383,679,679,679,678,13
|
|
20230721,124200,172358558,679,679,679,679,1
|
|
20230721,124100,172357879,678,678,678,678,0
|
|
20230721,124000,172357879,678,678,678,678,0
|
|
20230721,123900,172357879,678,678,678,678,806
|
|
20230721,123800,171811411,678,678,678,678,22
|
|
20230721,123700,171796495,678,678,678,678,622
|
|
20230721,123600,171374779,679,679,679,679,2
|
|
20230721,123500,171373421,679,679,679,679,0
|
|
20230721,123400,171373421,679,679,679,679,0
|
|
20230721,123300,171373421,679,678,679,678,148
|
|
20230721,123200,171272930,678,678,678,678,40
|
|
20230721,123100,171245810,680,680,680,680,0
|
|
20230721,123000,171245810,680,678,680,678,1095
|
|
20230721,122900,170501510,678,678,678,678,110
|
|
20230721,122800,170426930,679,679,679,679,2500
|
|
20230721,122700,168729430,678,678,678,678,518
|
|
20230721,122600,168378226,678,678,678,678,0
|
|
20230721,122500,168378226,678,678,678,678,0
|
|
20230721,122400,168378226,678,678,678,678,0
|
|
20230721,122300,168378226,678,678,678,678,0
|
|
20230721,122200,168378226,678,678,678,678,40
|
|
20230721,122100,168351106,679,678,679,678,42
|
|
20230721,122000,168322628,679,680,680,678,1065
|
|
20230721,121900,167599529,679,679,679,679,5
|
|
20230721,121800,167596134,679,680,680,679,148
|
|
20230721,121700,167495539,680,680,680,680,0
|
|
20230721,121600,167495539,680,680,680,680,1
|
|
20230721,121500,167494859,680,680,680,680,0
|
|
20230721,121400,167494859,680,680,680,680,1
|
|
20230721,121300,167494179,680,680,680,680,0
|
|
20230721,121200,167494179,680,679,680,679,11
|
|
20230721,121100,167486706,681,681,681,681,500
|
|
20230721,121000,167146206,681,681,681,681,0
|
|
20230721,120900,167146206,681,681,681,681,1
|
|
20230721,120800,167145525,679,679,679,679,0
|
|
20230721,120700,167145525,679,679,679,679,0
|
|
20230721,120600,167145525,679,679,679,679,0
|
|
20230721,120500,167145525,679,679,679,679,4
|
|
20230721,120400,167142809,678,678,678,678,0
|
|
20230721,120300,167142809,678,678,678,678,0
|
|
20230721,120200,167142809,678,678,678,678,0
|
|
20230721,120100,167142809,678,678,678,678,0
|
|
20230721,120000,167142809,678,679,679,678,551
|
|
20230721,115900,166769230,681,681,681,681,0
|
|
20230721,115800,166769230,681,681,681,681,0
|
|
20230721,115700,166769230,681,681,681,681,0
|
|
20230721,115600,166769230,681,681,681,681,0
|
|
20230721,115500,166769230,681,680,681,680,810
|
|
20230721,115400,166217630,680,681,681,680,1123
|
|
20230721,115300,165453890,680,680,680,680,276
|
|
20230721,115200,165266210,680,680,680,680,10
|
|
20230721,115100,165259410,680,680,680,680,12
|
|
20230721,115000,165251250,680,680,680,680,275
|
|
20230721,114900,165064250,681,680,681,680,57
|
|
20230721,114800,165025455,680,680,680,680,22
|
|
20230721,114700,165010495,680,680,681,680,603
|
|
20230721,114600,164600155,681,681,681,681,0
|
|
20230721,114500,164600155,681,680,681,680,139
|
|
20230721,114400,164505507,680,680,680,680,286
|
|
20230721,114300,164311027,681,680,681,680,17
|
|
20230721,114200,164299466,681,681,681,681,0
|
|
20230721,114100,164299466,681,682,682,681,459
|
|
20230721,114000,163986587,682,681,682,681,688
|
|
20230721,113900,163517747,681,681,681,681,0
|
|
20230721,113800,163517747,681,681,681,681,0
|
|
20230721,113700,163517747,681,681,681,681,0
|
|
20230721,113600,163517747,681,681,681,681,355
|
|
20230721,113500,163275992,681,681,682,681,196
|
|
20230721,113400,163142515,681,681,681,681,80
|
|
20230721,113300,163088035,681,681,682,681,980
|
|
20230721,113200,162419704,681,681,681,681,283
|
|
20230721,113100,162226981,682,681,682,681,46
|
|
20230721,113000,162195620,681,681,681,681,254
|
|
20230721,112900,162022646,681,681,681,681,50
|
|
20230721,112800,161988596,681,681,681,681,36
|
|
20230721,112700,161964080,680,680,680,680,173
|
|
20230721,112600,161846440,679,680,680,679,103
|
|
20230721,112500,161776401,681,681,681,681,34
|
|
20230721,112400,161753247,681,679,681,679,569
|
|
20230721,112300,161366874,679,679,679,679,4
|
|
20230721,112200,161364158,681,680,681,680,9
|
|
20230721,112100,161358037,680,680,680,680,185
|
|
20230721,112000,161232237,680,680,680,680,82
|
|
20230721,111900,161176477,680,680,680,680,32
|
|
20230721,111800,161154717,681,681,681,680,34
|
|
20230721,111700,161131595,680,679,680,679,855
|
|
20230721,111600,160550433,679,679,679,679,37
|
|
20230721,111500,160525310,675,675,675,675,0
|
|
20230721,111400,160525310,675,675,675,675,0
|
|
20230721,111300,160525310,675,675,675,675,0
|
|
20230721,111200,160525310,675,680,680,675,3457
|
|
20230721,111100,158188775,680,680,680,680,36
|
|
20230721,111000,158164295,681,681,681,681,1
|
|
20230721,110900,158163614,678,678,678,678,0
|
|
20230721,110800,158163614,678,678,678,678,0
|
|
20230721,110700,158163614,678,678,678,678,0
|
|
20230721,110600,158163614,678,682,682,678,788
|
|
20230721,110500,157627898,681,681,682,681,327
|
|
20230721,110400,157405175,681,681,681,681,80
|
|
20230721,110300,157350695,681,681,681,681,39
|
|
20230721,110200,157324136,681,681,682,681,1048
|
|
20230721,110100,156609714,681,682,682,681,18
|
|
20230721,110000,156597445,681,681,682,681,5
|
|
20230721,105900,156594038,681,681,681,681,275
|
|
20230721,105800,156406763,682,682,682,682,1
|
|
20230721,105700,156406081,681,681,681,681,92
|
|
20230721,105600,156343429,682,681,682,681,429
|
|
20230721,105500,156051245,681,681,681,681,301
|
|
20230721,105400,155846264,682,681,682,681,148
|
|
20230721,105300,155745330,682,681,682,681,218
|
|
20230721,105200,155596870,680,680,680,680,275
|
|
20230721,105100,155409870,681,681,681,681,35
|
|
20230721,105000,155386035,681,681,681,681,0
|
|
20230721,104900,155386035,681,682,682,681,59
|
|
20230721,104800,155345821,681,681,681,681,276
|
|
20230721,104700,155157865,680,680,680,680,275
|
|
20230721,104600,154970865,681,681,681,681,0
|
|
20230721,104500,154970865,681,681,681,681,0
|
|
20230721,104400,154970865,681,681,681,681,0
|
|
20230721,104300,154970865,681,681,681,681,1275
|
|
20230721,104200,154102590,681,681,681,681,276
|
|
20230721,104100,153914634,680,680,680,680,251
|
|
20230721,104000,153743954,680,680,680,680,0
|
|
20230721,103900,153743954,680,681,681,680,775
|
|
20230721,103800,153216679,680,680,680,680,500
|
|
20230721,103700,152876679,680,681,681,680,712
|
|
20230721,103600,152392509,681,681,681,681,1
|
|
20230721,103500,152391828,682,682,682,682,16
|
|
20230721,103400,152380916,682,682,682,682,0
|
|
20230721,103300,152380916,682,682,682,682,265
|
|
20230721,103200,152200186,682,682,682,682,0
|
|
20230721,103100,152200186,682,682,682,682,111
|
|
20230721,103000,152124484,682,682,682,682,0
|
|
20230721,102900,152124484,682,682,682,682,10
|
|
20230721,102800,152117664,682,685,685,682,1631
|
|
20230721,102700,151005262,685,685,685,685,4
|
|
20230721,102600,151002522,685,685,685,685,1
|
|
20230721,102500,151001837,681,685,685,681,9252
|
|
20230721,102400,144690952,685,685,685,685,2
|
|
20230721,102300,144689582,686,686,686,686,0
|
|
20230721,102200,144689582,686,686,686,685,779
|
|
20230721,102100,144155692,686,686,686,686,0
|
|
20230721,102000,144155692,686,686,686,686,2234
|
|
20230721,101900,142623168,688,689,690,688,5257
|
|
20230721,101800,139001109,689,688,689,688,5881
|
|
20230721,101700,134953352,688,689,689,688,3353
|
|
20230721,101600,132646279,688,690,691,688,13230
|
|
20230721,101500,123535399,690,688,691,688,8578
|
|
20230721,101400,117622481,688,686,688,685,4097
|
|
20230721,101300,114805974,687,686,687,686,1153
|
|
20230721,101200,114014138,687,687,687,687,600
|
|
20230721,101100,113601938,687,687,687,687,8
|
|
20230721,101000,113596442,685,684,685,684,4067
|
|
20230721,100900,110810823,684,684,684,684,4002
|
|
20230721,100800,108073455,683,684,684,683,775
|
|
20230721,100700,107544105,684,684,684,684,616
|
|
20230721,100600,107122761,685,685,685,685,1
|
|
20230721,100500,107122076,684,679,685,679,17557
|
|
20230721,100400,95146221,679,679,679,678,380
|
|
20230721,100300,94888477,677,677,677,677,900
|
|
20230721,100200,94279177,678,678,678,678,75
|
|
20230721,100100,94228327,677,677,677,677,275
|
|
20230721,100000,94042152,676,676,676,676,1000
|
|
20230721,095900,93366152,676,676,676,676,0
|
|
20230721,095800,93366152,676,678,678,676,2200
|
|
20230721,095700,91878516,676,677,677,676,1000
|
|
20230721,095600,91202478,676,677,678,676,4167
|
|
20230721,095500,88381818,676,678,678,670,13610
|
|
20230721,095400,79231061,679,679,679,679,0
|
|
20230721,095300,79231061,679,679,679,679,29
|
|
20230721,095200,79211370,679,679,679,679,1
|
|
20230721,095100,79210691,679,679,679,679,35
|
|
20230721,095000,79186926,680,680,680,680,0
|
|
20230721,094900,79186926,680,680,681,680,9237
|
|
20230721,094800,72904529,681,681,681,680,622
|
|
20230721,094700,72481223,680,679,680,679,4426
|
|
20230721,094600,69473417,680,682,682,680,1086
|
|
20230721,094500,68734816,682,684,684,682,160
|
|
20230721,094400,68625546,685,685,685,685,5
|
|
20230721,094300,68622121,685,680,685,680,5501
|
|
20230721,094200,64861065,679,678,679,678,3126
|
|
20230721,094100,62741162,677,676,677,676,15524
|
|
20230721,094000,52246935,676,678,678,675,2042
|
|
20230721,093900,50866542,682,682,682,682,0
|
|
20230721,093800,50866542,682,682,682,682,85
|
|
20230721,093700,50808572,684,684,684,684,2336
|
|
20230721,093600,49210748,683,675,683,675,20829
|
|
20230721,093500,35050962,675,673,675,673,5257
|
|
20230721,093400,31504779,673,673,673,673,2207
|
|
20230721,093300,30019468,672,672,673,672,2826
|
|
20230721,093200,28120318,672,670,672,670,1383
|
|
20230721,093100,27192280,670,670,670,670,21
|
|
20230721,093000,27178210,669,669,669,669,275
|
|
20230721,092900,26994235,670,670,670,670,72
|
|
20230721,092800,26945995,670,670,670,670,0
|
|
20230721,092700,26945995,670,670,670,670,162
|
|
20230721,092600,26837455,671,671,671,671,3
|
|
20230721,092500,26835442,671,671,671,671,0
|
|
20230721,092400,26835442,671,671,671,671,1
|
|
20230721,092300,26834771,671,671,671,671,2029
|
|
20230721,092200,25473312,671,671,671,671,3
|
|
20230721,092100,25471299,671,671,671,671,338
|
|
20230721,092000,25244501,672,667,672,667,15758
|
|
20230721,091900,14693056,666,666,666,666,98
|
|
20230721,091800,14627788,666,667,667,666,380
|
|
20230721,091700,14374706,666,666,666,666,274
|
|
20230721,091600,14192222,666,665,666,665,121
|
|
20230721,091500,14111756,667,667,667,667,1
|
|
20230721,091400,14111089,664,665,665,664,3000
|
|
20230721,091300,12118785,667,665,667,662,5011
|
|
20230721,091200,8797443,668,668,668,668,1
|
|
20230721,091100,8796775,663,665,667,663,4554
|
|
20230721,091000,5769099,665,665,665,665,60
|
|
20230721,090900,5729199,663,667,667,663,5233
|
|
20230721,090800,2255683,665,665,665,665,10
|
|
20230721,090700,2249033,669,669,669,669,0
|
|
20230721,090600,2249033,669,669,669,669,0
|
|
20230721,090500,2249033,669,665,669,664,1201
|
|
20230721,090400,1451562,669,669,669,664,1036
|
|
20230721,090300,761938,671,671,671,671,0
|
|
20230721,090200,761938,671,671,671,671,0
|
|
20230721,090100,761938,671,671,671,671,0
|
|
20230721,090000,761938,671,672,672,670,1134
|