579 lines
26 KiB
CSV
579 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,183600,442771308,670,670,670,670,2821
|
|
20230810,183500,442771308,670,670,670,670,0
|
|
20230810,183400,442771308,670,670,670,670,0
|
|
20230810,183300,442771308,670,670,670,670,0
|
|
20230810,183200,442771308,670,670,670,670,0
|
|
20230810,183100,442771308,670,670,670,670,0
|
|
20230810,183000,442771308,670,670,670,670,0
|
|
20230810,182900,442771308,670,670,670,670,0
|
|
20230810,182800,442771308,670,670,670,670,0
|
|
20230810,182700,442771308,670,670,670,670,0
|
|
20230810,182600,442771308,670,670,670,670,0
|
|
20230810,182500,442771308,670,670,670,670,0
|
|
20230810,182400,442771308,670,670,670,670,0
|
|
20230810,182300,442771308,670,670,670,670,0
|
|
20230810,182200,442771308,670,670,670,670,0
|
|
20230810,182100,442771308,670,670,670,670,0
|
|
20230810,182000,442771308,670,670,670,670,0
|
|
20230810,181900,442771308,670,670,670,670,0
|
|
20230810,181800,442771308,670,670,670,670,0
|
|
20230810,181700,442771308,670,670,670,670,0
|
|
20230810,181600,442771308,670,670,670,670,0
|
|
20230810,181500,442771308,670,670,670,670,0
|
|
20230810,181400,442771308,670,670,670,670,0
|
|
20230810,181300,442771308,670,670,670,670,0
|
|
20230810,181200,442771308,670,670,670,670,0
|
|
20230810,181100,442771308,670,670,670,670,0
|
|
20230810,181000,442771308,670,670,670,670,0
|
|
20230810,180900,442771308,670,670,670,670,0
|
|
20230810,180800,442771308,670,670,670,670,0
|
|
20230810,180700,442771308,670,670,670,670,0
|
|
20230810,180600,442771308,670,670,670,670,2821
|
|
20230810,180500,442771308,670,670,670,670,0
|
|
20230810,180400,442771308,670,670,670,670,0
|
|
20230810,180300,442771308,670,670,670,670,0
|
|
20230810,180200,442771308,670,670,670,670,0
|
|
20230810,180100,442771308,670,670,670,670,0
|
|
20230810,180000,442771308,670,670,670,670,0
|
|
20230810,175900,442771308,670,670,670,670,0
|
|
20230810,175800,442771308,670,670,670,670,0
|
|
20230810,175700,442771308,670,670,670,670,0
|
|
20230810,175600,442771308,670,670,670,670,0
|
|
20230810,175500,442771308,670,670,670,670,0
|
|
20230810,175400,442771308,670,670,670,670,0
|
|
20230810,175300,442771308,670,670,670,670,0
|
|
20230810,175200,442771308,670,670,670,670,0
|
|
20230810,175100,442771308,670,670,670,670,0
|
|
20230810,175000,442771308,670,670,670,670,0
|
|
20230810,174900,442771308,670,670,670,670,0
|
|
20230810,174800,442771308,670,670,670,670,0
|
|
20230810,174700,442771308,670,670,670,670,0
|
|
20230810,174600,442771308,670,670,670,670,0
|
|
20230810,174500,442771308,670,670,670,670,0
|
|
20230810,174400,442771308,670,670,670,670,0
|
|
20230810,174300,442771308,670,670,670,670,0
|
|
20230810,174200,442771308,670,670,670,670,0
|
|
20230810,174100,442771308,670,670,670,670,0
|
|
20230810,174000,442771308,670,670,670,670,0
|
|
20230810,173900,442771308,670,670,670,670,0
|
|
20230810,173800,442771308,670,670,670,670,0
|
|
20230810,173700,442771308,670,670,670,670,0
|
|
20230810,173600,442771308,670,670,670,670,2821
|
|
20230810,173500,442771308,670,670,670,670,0
|
|
20230810,173400,442771308,670,670,670,670,0
|
|
20230810,173300,442771308,670,670,670,670,0
|
|
20230810,173200,442771308,670,670,670,670,0
|
|
20230810,173100,442771308,670,670,670,670,0
|
|
20230810,173000,442771308,670,670,670,670,0
|
|
20230810,172900,442771308,670,670,670,670,0
|
|
20230810,172800,442771308,670,670,670,670,0
|
|
20230810,172700,442771308,670,670,670,670,0
|
|
20230810,172600,442771308,670,670,670,670,0
|
|
20230810,172500,442771308,670,670,670,670,0
|
|
20230810,172400,442771308,670,670,670,670,0
|
|
20230810,172300,442771308,670,670,670,670,0
|
|
20230810,172200,442771308,670,670,670,670,0
|
|
20230810,172100,442771308,670,670,670,670,0
|
|
20230810,172000,442771308,670,670,670,670,0
|
|
20230810,171900,442771308,670,670,670,670,0
|
|
20230810,171800,442771308,670,670,670,670,0
|
|
20230810,171700,442771308,670,670,670,670,0
|
|
20230810,171600,442771308,670,670,670,670,0
|
|
20230810,171500,442771308,670,670,670,670,0
|
|
20230810,171400,442771308,670,670,670,670,0
|
|
20230810,171300,442771308,670,670,670,670,0
|
|
20230810,171200,442771308,670,670,670,670,0
|
|
20230810,171100,442771308,670,670,670,670,0
|
|
20230810,171000,442771308,670,670,670,670,0
|
|
20230810,170900,442771308,670,670,670,670,0
|
|
20230810,170800,442771308,670,670,670,670,0
|
|
20230810,170700,442771308,670,670,670,670,0
|
|
20230810,170600,442771308,670,670,670,670,2821
|
|
20230810,170500,442771308,670,670,670,670,0
|
|
20230810,170400,442771308,670,670,670,670,0
|
|
20230810,170300,442771308,670,670,670,670,0
|
|
20230810,170200,442771308,670,670,670,670,0
|
|
20230810,170100,442771308,670,670,670,670,0
|
|
20230810,170000,442771308,670,670,670,670,0
|
|
20230810,165900,442771308,670,670,670,670,0
|
|
20230810,165800,442771308,670,670,670,670,0
|
|
20230810,165700,442771308,670,670,670,670,0
|
|
20230810,165600,442771308,670,670,670,670,0
|
|
20230810,165500,442771308,670,670,670,670,0
|
|
20230810,165400,442771308,670,670,670,670,0
|
|
20230810,165300,442771308,670,670,670,670,0
|
|
20230810,165200,442771308,670,670,670,670,0
|
|
20230810,165100,442771308,670,670,670,670,0
|
|
20230810,165000,442771308,670,670,670,670,0
|
|
20230810,164900,442771308,670,670,670,670,0
|
|
20230810,164800,442771308,670,670,670,670,0
|
|
20230810,164700,442771308,670,670,670,670,0
|
|
20230810,164600,442771308,670,670,670,670,0
|
|
20230810,164500,442771308,670,670,670,670,0
|
|
20230810,164400,442771308,670,670,670,670,0
|
|
20230810,164300,442771308,670,670,670,670,0
|
|
20230810,164200,442771308,670,670,670,670,0
|
|
20230810,164100,442771308,670,670,670,670,0
|
|
20230810,164000,442771308,670,670,670,670,0
|
|
20230810,163900,442771308,670,670,670,670,0
|
|
20230810,163800,442771308,670,670,670,670,0
|
|
20230810,163700,442771308,670,670,670,670,0
|
|
20230810,163600,442771308,670,670,670,670,2821
|
|
20230810,163500,442771308,670,670,670,670,0
|
|
20230810,163400,442771308,670,670,670,670,0
|
|
20230810,163300,442771308,670,670,670,670,0
|
|
20230810,163200,442771308,670,670,670,670,0
|
|
20230810,163100,442771308,670,670,670,670,0
|
|
20230810,163000,442771308,670,670,670,670,0
|
|
20230810,162900,442771308,670,670,670,670,0
|
|
20230810,162800,442771308,670,670,670,670,0
|
|
20230810,162700,442771308,670,670,670,670,0
|
|
20230810,162600,442771308,670,670,670,670,0
|
|
20230810,162500,442771308,670,670,670,670,0
|
|
20230810,162400,442771308,670,670,670,670,0
|
|
20230810,162300,442771308,670,670,670,670,0
|
|
20230810,162200,442771308,670,670,670,670,0
|
|
20230810,162100,442771308,670,670,670,670,0
|
|
20230810,162000,442771308,670,670,670,670,0
|
|
20230810,161900,442771308,670,670,670,670,0
|
|
20230810,161800,442771308,670,670,670,670,0
|
|
20230810,161700,442771308,670,670,670,670,0
|
|
20230810,161600,442771308,670,670,670,670,0
|
|
20230810,161500,442771308,670,670,670,670,0
|
|
20230810,161400,442771308,670,670,670,670,0
|
|
20230810,161300,442771308,670,670,670,670,0
|
|
20230810,161200,442771308,670,670,670,670,0
|
|
20230810,161100,442771308,670,670,670,670,0
|
|
20230810,161000,442771308,670,670,670,670,0
|
|
20230810,160900,442771308,670,670,670,670,0
|
|
20230810,160800,442771308,670,670,670,670,0
|
|
20230810,160700,442771308,670,670,670,670,0
|
|
20230810,160600,442771308,670,670,670,670,2821
|
|
20230810,160500,442771308,670,670,670,670,0
|
|
20230810,160400,442771308,670,670,670,670,0
|
|
20230810,160300,442771308,670,670,670,670,0
|
|
20230810,160200,442771308,670,670,670,670,0
|
|
20230810,160100,442771308,670,670,670,670,0
|
|
20230810,160000,442771308,670,670,670,670,0
|
|
20230810,155900,442771308,670,670,670,670,0
|
|
20230810,155800,442771308,670,670,670,670,0
|
|
20230810,155700,442771308,670,670,670,670,0
|
|
20230810,155600,442771308,670,670,670,670,0
|
|
20230810,155500,442771308,670,670,670,670,0
|
|
20230810,155400,442771308,670,670,670,670,0
|
|
20230810,155300,442771308,670,670,670,670,0
|
|
20230810,155200,442771308,670,670,670,670,0
|
|
20230810,155100,442771308,670,670,670,670,0
|
|
20230810,155000,442771308,670,670,670,670,0
|
|
20230810,154900,442771308,670,670,670,670,0
|
|
20230810,154800,442771308,670,670,670,670,0
|
|
20230810,154700,442771308,670,670,670,670,0
|
|
20230810,154600,442771308,670,670,670,670,0
|
|
20230810,154500,442771308,670,670,670,670,0
|
|
20230810,154400,442771308,670,670,670,670,0
|
|
20230810,154300,442771308,670,670,670,670,0
|
|
20230810,154200,442771308,670,670,670,670,0
|
|
20230810,154100,442771308,670,670,670,670,0
|
|
20230810,154000,442771308,670,670,670,670,0
|
|
20230810,153900,442771308,670,670,670,670,0
|
|
20230810,153800,442771308,670,670,670,670,0
|
|
20230810,153700,442771308,670,670,670,670,0
|
|
20230810,153600,442771308,670,670,670,670,2821
|
|
20230810,153500,442771308,670,670,670,670,0
|
|
20230810,153400,442771308,670,670,670,670,0
|
|
20230810,153300,442771308,670,670,670,670,0
|
|
20230810,153200,442771308,670,670,670,670,0
|
|
20230810,153100,442771308,670,670,670,670,0
|
|
20230810,153000,442771308,670,670,670,670,2821
|
|
20230810,152900,440881238,671,671,671,671,0
|
|
20230810,152800,440881238,671,671,671,671,0
|
|
20230810,152700,440881238,671,671,671,671,0
|
|
20230810,152600,440881238,671,671,671,671,0
|
|
20230810,152500,440881238,671,671,671,671,0
|
|
20230810,152400,440881238,671,671,671,671,0
|
|
20230810,152300,440881238,671,671,671,671,0
|
|
20230810,152200,440881238,671,671,671,671,0
|
|
20230810,152100,440881238,671,671,671,671,0
|
|
20230810,152000,440881238,671,671,671,671,0
|
|
20230810,151900,440881238,671,671,671,671,0
|
|
20230810,151800,440881238,671,671,671,671,111
|
|
20230810,151700,440806757,671,671,671,671,2
|
|
20230810,151600,440805415,671,671,671,671,37
|
|
20230810,151500,440780588,671,669,671,669,1103
|
|
20230810,151400,440042475,671,671,671,669,1040
|
|
20230810,151300,439346635,669,670,670,669,170
|
|
20230810,151200,439232831,669,670,671,669,935
|
|
20230810,151100,438606422,671,671,671,671,112
|
|
20230810,151000,438531270,670,671,671,670,1113
|
|
20230810,150900,437785447,671,671,671,671,3
|
|
20230810,150800,437783434,671,671,671,671,337
|
|
20230810,150700,437557307,671,672,672,671,153
|
|
20230810,150600,437454642,671,671,671,671,1079
|
|
20230810,150500,436730633,671,671,671,671,3444
|
|
20230810,150400,434419709,672,673,673,672,11124
|
|
20230810,150300,426944341,672,673,673,672,1124
|
|
20230810,150200,426188937,673,673,673,673,68
|
|
20230810,150100,426143173,672,672,672,672,400
|
|
20230810,150000,425874373,672,672,672,672,0
|
|
20230810,145900,425874373,672,672,672,672,30
|
|
20230810,145800,425854213,672,673,673,672,111
|
|
20230810,145700,425779520,672,671,672,671,43
|
|
20230810,145600,425750665,672,671,672,671,231
|
|
20230810,145500,425595595,673,673,673,673,0
|
|
20230810,145400,425595595,673,671,673,671,556
|
|
20230810,145300,425222459,673,673,673,673,0
|
|
20230810,145200,425222459,673,673,673,673,0
|
|
20230810,145100,425222459,673,673,673,673,200
|
|
20230810,145000,425087859,673,673,673,673,9
|
|
20230810,144900,425081802,669,669,669,669,31
|
|
20230810,144800,425061063,673,673,673,673,0
|
|
20230810,144700,425061063,673,673,673,673,1
|
|
20230810,144600,425060390,666,671,671,666,4999
|
|
20230810,144500,421724854,672,672,672,672,1000
|
|
20230810,144400,421052854,668,669,673,668,1192
|
|
20230810,144300,420256402,669,669,673,668,1904
|
|
20230810,144200,418984134,673,674,674,673,196
|
|
20230810,144100,418852182,674,674,674,674,334
|
|
20230810,144000,418627066,673,673,673,668,10129
|
|
20230810,143900,411857643,673,673,673,673,0
|
|
20230810,143800,411857643,673,674,674,673,368
|
|
20230810,143700,411609915,674,674,674,674,1389
|
|
20230810,143600,410673729,674,674,674,674,1
|
|
20230810,143500,410673055,673,673,673,673,500
|
|
20230810,143400,410336555,670,671,671,670,11544
|
|
20230810,143300,402601998,670,673,673,670,11545
|
|
20230810,143200,394865806,674,673,674,673,6484
|
|
20230810,143100,390501698,673,673,673,672,1776
|
|
20230810,143000,389307650,672,672,672,672,0
|
|
20230810,142900,389307650,672,673,673,672,287
|
|
20230810,142800,389114699,672,672,672,672,112
|
|
20230810,142700,389039435,673,673,673,673,502
|
|
20230810,142600,388701589,673,673,674,673,1288
|
|
20230810,142500,387834733,674,674,674,674,1
|
|
20230810,142400,387834059,673,673,673,673,1000
|
|
20230810,142300,387161059,673,673,673,673,200
|
|
20230810,142200,387026459,674,674,674,674,20
|
|
20230810,142100,387012979,674,674,674,674,634
|
|
20230810,142000,386585663,674,671,674,671,1487
|
|
20230810,141900,385585168,670,671,671,670,7496
|
|
20230810,141800,380561994,671,671,671,671,418
|
|
20230810,141700,380281516,671,671,671,671,525
|
|
20230810,141600,379929241,671,672,672,671,3105
|
|
20230810,141500,377845247,672,672,672,672,900
|
|
20230810,141400,377240447,673,673,673,673,1578
|
|
20230810,141300,376178453,674,674,674,674,0
|
|
20230810,141200,376178453,674,674,674,674,112
|
|
20230810,141100,376102965,673,673,673,673,3764
|
|
20230810,141000,373569793,672,672,672,672,1000
|
|
20230810,140900,372897793,673,673,673,673,1237
|
|
20230810,140800,372065292,673,673,673,673,0
|
|
20230810,140700,372065292,673,674,674,673,1038
|
|
20230810,140600,371366680,674,674,674,674,258
|
|
20230810,140500,371192788,674,674,674,674,4644
|
|
20230810,140400,368062732,674,674,674,673,3035
|
|
20230810,140300,366018371,674,674,674,674,96
|
|
20230810,140200,365953667,673,674,674,673,1236
|
|
20230810,140100,365121603,674,674,674,674,432
|
|
20230810,140000,364830435,674,674,674,674,101
|
|
20230810,135900,364762361,673,673,673,673,1002
|
|
20230810,135800,364088015,673,674,674,673,426
|
|
20230810,135700,363800892,674,673,674,673,705
|
|
20230810,135600,363326227,674,674,674,674,4
|
|
20230810,135500,363323531,674,674,674,674,2
|
|
20230810,135400,363322183,673,673,673,673,38
|
|
20230810,135300,363296609,673,673,673,673,1635
|
|
20230810,135200,362196254,673,673,673,673,150
|
|
20230810,135100,362095304,673,673,673,673,100
|
|
20230810,135000,362028004,674,673,674,673,2087
|
|
20230810,134900,360621377,674,675,675,674,940
|
|
20230810,134800,359987317,675,675,675,675,1
|
|
20230810,134700,359986642,675,674,675,674,11942
|
|
20230810,134600,351934624,674,674,674,673,1706
|
|
20230810,134500,350786480,673,673,674,673,1626
|
|
20230810,134400,349692181,673,673,673,673,36
|
|
20230810,134300,349667953,673,673,673,673,1673
|
|
20230810,134200,348542024,673,673,673,672,1038
|
|
20230810,134100,347844449,673,673,673,673,220
|
|
20230810,134000,347696389,673,672,673,672,381
|
|
20230810,133900,347439979,673,673,673,672,342
|
|
20230810,133800,347210079,673,672,673,672,6088
|
|
20230810,133700,343118855,673,672,673,672,2010
|
|
20230810,133600,341768096,673,673,673,673,210
|
|
20230810,133500,341626766,673,673,673,673,314
|
|
20230810,133400,341415444,673,673,673,673,1
|
|
20230810,133300,341414771,673,673,673,673,1039
|
|
20230810,133200,340715524,673,673,673,673,147
|
|
20230810,133100,340616593,673,671,673,671,8545
|
|
20230810,133000,334874620,671,671,671,671,333
|
|
20230810,132900,334651177,672,671,672,671,201
|
|
20230810,132800,334516305,672,672,672,672,0
|
|
20230810,132700,334516305,672,672,672,672,330
|
|
20230810,132600,334294545,672,672,672,671,137
|
|
20230810,132500,334202484,672,671,672,671,325
|
|
20230810,132400,333984408,672,669,672,669,42833
|
|
20230810,132300,305274512,670,670,670,670,0
|
|
20230810,132200,305274512,670,670,670,670,2
|
|
20230810,132100,305273172,669,669,669,669,2160
|
|
20230810,132000,303828132,667,667,667,667,0
|
|
20230810,131900,303828132,667,667,667,667,89
|
|
20230810,131800,303768769,667,666,667,666,1964
|
|
20230810,131700,302458830,666,666,666,666,1951
|
|
20230810,131600,301159464,667,667,667,667,0
|
|
20230810,131500,301159464,667,667,667,667,0
|
|
20230810,131400,301159464,667,667,667,667,5
|
|
20230810,131300,301156129,666,666,666,666,1979
|
|
20230810,131200,299838115,666,667,667,666,1040
|
|
20230810,131100,299145435,667,667,667,667,253
|
|
20230810,131000,298976684,668,668,668,668,0
|
|
20230810,130900,298976684,668,669,669,668,306
|
|
20230810,130800,298772274,668,669,669,668,293
|
|
20230810,130700,298576431,669,669,669,669,76
|
|
20230810,130600,298525587,669,669,669,669,0
|
|
20230810,130500,298525587,669,669,669,669,0
|
|
20230810,130400,298525587,669,669,669,669,0
|
|
20230810,130300,298525587,669,669,669,669,0
|
|
20230810,130200,298525587,669,670,670,669,1165
|
|
20230810,130100,297745251,670,670,670,669,849
|
|
20230810,130000,297176841,669,667,669,667,16792
|
|
20230810,125900,285954498,666,666,666,666,0
|
|
20230810,125800,285954498,666,666,666,666,250
|
|
20230810,125700,285787998,666,666,666,666,0
|
|
20230810,125600,285787998,666,666,666,666,0
|
|
20230810,125500,285787998,666,666,666,666,0
|
|
20230810,125400,285787998,666,666,666,666,66
|
|
20230810,125300,285744042,666,666,667,666,381
|
|
20230810,125200,285490115,667,667,667,667,48
|
|
20230810,125100,285458099,667,665,667,663,2825
|
|
20230810,125000,283583818,662,662,662,662,0
|
|
20230810,124900,283583818,662,666,666,662,2050
|
|
20230810,124800,282223079,664,664,664,664,0
|
|
20230810,124700,282223079,664,664,664,664,0
|
|
20230810,124600,282223079,664,664,664,664,0
|
|
20230810,124500,282223079,664,664,664,664,0
|
|
20230810,124400,282223079,664,664,664,664,0
|
|
20230810,124300,282223079,664,664,664,664,0
|
|
20230810,124200,282223079,664,664,664,664,443
|
|
20230810,124100,281928927,662,662,662,662,0
|
|
20230810,124000,281928927,662,667,667,662,1466
|
|
20230810,123900,280953422,668,668,668,668,0
|
|
20230810,123800,280953422,668,668,668,668,0
|
|
20230810,123700,280953422,668,668,668,668,0
|
|
20230810,123600,280953422,668,668,668,668,0
|
|
20230810,123500,280953422,668,668,668,668,0
|
|
20230810,123400,280953422,668,666,668,666,2791
|
|
20230810,123300,279090535,666,666,666,666,2211
|
|
20230810,123200,277618009,666,666,666,666,1003
|
|
20230810,123100,276950011,665,666,666,665,121
|
|
20230810,123000,276869514,665,665,665,665,50
|
|
20230810,122900,276836264,665,665,665,665,0
|
|
20230810,122800,276836264,665,665,665,665,1
|
|
20230810,122700,276835599,665,665,665,665,40
|
|
20230810,122600,276808999,665,665,665,665,838
|
|
20230810,122500,276251729,662,665,665,662,800
|
|
20230810,122400,275721058,666,666,666,666,3
|
|
20230810,122300,275719060,666,666,667,666,812
|
|
20230810,122200,275178267,666,666,666,666,262
|
|
20230810,122100,275003775,666,666,666,666,3268
|
|
20230810,122000,272827287,664,664,664,664,414
|
|
20230810,121900,272552391,666,666,666,666,0
|
|
20230810,121800,272552391,666,666,666,666,0
|
|
20230810,121700,272552391,666,666,666,666,0
|
|
20230810,121600,272552391,666,666,666,666,228
|
|
20230810,121500,272400543,666,666,666,666,0
|
|
20230810,121400,272400543,666,666,666,666,1145
|
|
20230810,121300,271637973,666,663,666,663,10097
|
|
20230810,121200,264913662,663,664,664,662,1116
|
|
20230810,121100,264174622,662,663,663,662,500
|
|
20230810,121000,263843498,664,666,666,664,176
|
|
20230810,120900,263726574,666,666,666,666,100
|
|
20230810,120800,263659974,665,666,666,665,219
|
|
20230810,120700,263514329,666,666,666,666,11
|
|
20230810,120600,263507003,665,665,665,665,29
|
|
20230810,120500,263487718,665,666,666,665,260
|
|
20230810,120400,263314814,665,665,665,665,10
|
|
20230810,120300,263308164,666,666,667,666,2157
|
|
20230810,120200,261870426,666,666,666,666,0
|
|
20230810,120100,261870426,666,666,666,666,42
|
|
20230810,120000,261842454,666,666,666,665,876
|
|
20230810,115900,261259581,666,666,667,666,711
|
|
20230810,115800,260786054,666,666,666,666,4
|
|
20230810,115700,260783390,668,668,668,668,0
|
|
20230810,115600,260783390,668,668,668,668,0
|
|
20230810,115500,260783390,668,663,668,663,1399
|
|
20230810,115400,259855848,662,662,662,662,0
|
|
20230810,115300,259855848,662,666,666,662,1000
|
|
20230810,115200,259192921,666,666,666,666,115
|
|
20230810,115100,259116331,668,668,668,668,0
|
|
20230810,115000,259116331,668,663,668,663,1681
|
|
20230810,114900,258001823,661,665,666,661,4998
|
|
20230810,114800,254689767,664,665,665,664,3545
|
|
20230810,114700,252333842,667,669,669,666,979
|
|
20230810,114600,251681625,672,667,672,665,6264
|
|
20230810,114500,247512913,669,669,669,669,245
|
|
20230810,114400,247349008,670,670,670,670,1
|
|
20230810,114300,247348338,670,670,670,670,449
|
|
20230810,114200,247047508,671,671,671,671,46
|
|
20230810,114100,247016642,667,672,672,667,1763
|
|
20230810,114000,245837767,672,672,672,672,447
|
|
20230810,113900,245537383,670,670,670,670,90
|
|
20230810,113800,245477083,671,672,672,671,11671
|
|
20230810,113700,237645423,673,673,673,672,109
|
|
20230810,113600,237572172,673,673,673,673,36
|
|
20230810,113500,237547944,672,672,672,672,720
|
|
20230810,113400,237064104,673,673,673,673,38
|
|
20230810,113300,237038530,673,673,673,672,1061
|
|
20230810,113200,236325498,673,672,673,672,110
|
|
20230810,113100,236251568,673,673,673,672,3137
|
|
20230810,113000,234143467,672,673,673,672,526
|
|
20230810,112900,233789471,673,673,673,672,1003
|
|
20230810,112800,233115452,673,673,673,673,33
|
|
20230810,112700,233093243,673,672,673,672,1350
|
|
20230810,112600,232184817,671,672,672,671,1089
|
|
20230810,112500,231453794,672,673,673,672,24
|
|
20230810,112400,231437643,674,674,675,674,4489
|
|
20230810,112300,228411025,674,672,674,672,3270
|
|
20230810,112200,226210364,671,669,671,669,3285
|
|
20230810,112100,224007149,669,669,669,669,0
|
|
20230810,112000,224007149,669,670,670,669,1302
|
|
20230810,111900,223134926,670,668,670,668,1734
|
|
20230810,111800,221975507,669,669,669,669,2341
|
|
20230810,111700,220409378,669,670,671,669,23858
|
|
20230810,111600,204430885,670,663,670,663,22678
|
|
20230810,111500,189330878,665,662,665,662,12786
|
|
20230810,111400,180849108,661,661,661,661,0
|
|
20230810,111300,180849108,661,658,661,658,3512
|
|
20230810,111200,178527718,661,660,661,660,2500
|
|
20230810,111100,176875318,657,659,659,657,1629
|
|
20230810,111000,175804987,661,660,661,660,896
|
|
20230810,110900,175213393,659,659,659,659,0
|
|
20230810,110800,175213393,659,659,659,659,13
|
|
20230810,110700,175204826,659,659,659,659,30
|
|
20230810,110600,175185056,660,659,660,659,6000
|
|
20230810,110500,171225116,658,658,658,658,0
|
|
20230810,110400,171225116,658,658,658,658,0
|
|
20230810,110300,171225116,658,659,659,658,895
|
|
20230810,110200,170635356,659,659,659,659,32
|
|
20230810,110100,170614268,659,659,659,659,0
|
|
20230810,110000,170614268,659,659,659,659,640
|
|
20230810,105900,170192508,659,658,659,658,96
|
|
20230810,105800,170129308,657,657,657,657,1
|
|
20230810,105700,170128651,657,657,657,657,0
|
|
20230810,105600,170128651,657,657,657,657,0
|
|
20230810,105500,170128651,657,657,657,657,10
|
|
20230810,105400,170122081,659,659,659,659,13
|
|
20230810,105300,170113514,659,659,659,659,10
|
|
20230810,105200,170106924,657,658,658,657,24
|
|
20230810,105100,170091151,659,659,659,659,1
|
|
20230810,105000,170090492,657,657,657,657,0
|
|
20230810,104900,170090492,657,657,657,657,0
|
|
20230810,104800,170090492,657,657,657,657,0
|
|
20230810,104700,170090492,657,657,657,657,0
|
|
20230810,104600,170090492,657,658,658,657,1550
|
|
20230810,104500,169071580,658,658,658,658,0
|
|
20230810,104400,169071580,658,658,658,658,2
|
|
20230810,104300,169070264,660,660,660,660,0
|
|
20230810,104200,169070264,660,660,660,660,0
|
|
20230810,104100,169070264,660,660,660,660,0
|
|
20230810,104000,169070264,660,660,660,660,0
|
|
20230810,103900,169070264,660,660,660,660,56
|
|
20230810,103800,169033304,660,660,660,660,1
|
|
20230810,103700,169032644,660,659,660,659,16931
|
|
20230810,103600,157868793,657,657,657,657,0
|
|
20230810,103500,157868793,657,657,657,657,0
|
|
20230810,103400,157868793,657,659,659,657,36
|
|
20230810,103300,157845137,657,657,657,657,502
|
|
20230810,103200,157515323,656,659,659,656,3091
|
|
20230810,103100,155487477,659,659,659,659,1432
|
|
20230810,103000,154543789,659,659,659,659,150
|
|
20230810,102900,154444939,659,659,659,659,0
|
|
20230810,102800,154444939,659,659,659,659,19
|
|
20230810,102700,154432418,659,659,659,659,0
|
|
20230810,102600,154432418,659,656,659,656,3669
|
|
20230810,102500,152017851,656,656,656,656,0
|
|
20230810,102400,152017851,656,656,656,656,0
|
|
20230810,102300,152017851,656,656,656,656,0
|
|
20230810,102200,152017851,656,656,656,656,0
|
|
20230810,102100,152017851,656,656,656,656,168
|
|
20230810,102000,151907643,655,655,655,655,0
|
|
20230810,101900,151907643,655,658,658,655,6693
|
|
20230810,101800,147507831,658,658,658,658,51
|
|
20230810,101700,147474273,658,658,658,658,905
|
|
20230810,101600,146878783,655,655,655,655,0
|
|
20230810,101500,146878783,655,658,658,655,2013
|
|
20230810,101400,145554244,656,655,656,655,9511
|
|
20230810,101300,139317674,655,655,655,655,3017
|
|
20230810,101200,137341539,655,655,655,655,4
|
|
20230810,101100,137338919,655,655,655,655,0
|
|
20230810,101000,137338919,655,655,655,655,0
|
|
20230810,100900,137338919,655,652,655,652,342
|
|
20230810,100800,137115333,648,654,654,648,33778
|
|
20230810,100700,115210065,655,655,655,655,0
|
|
20230810,100600,115210065,655,655,655,655,0
|
|
20230810,100500,115210065,655,655,655,655,0
|
|
20230810,100400,115210065,655,655,655,655,0
|
|
20230810,100300,115210065,655,655,655,655,3
|
|
20230810,100200,115208100,654,654,654,654,0
|
|
20230810,100100,115208100,654,654,654,654,2036
|
|
20230810,100000,113876556,654,654,654,654,500
|
|
20230810,095900,113549556,654,654,654,654,9
|
|
20230810,095800,113543670,656,656,656,656,0
|
|
20230810,095700,113543670,656,656,656,656,13
|
|
20230810,095600,113535142,656,655,656,655,4762
|
|
20230810,095500,110416031,656,656,656,656,0
|
|
20230810,095400,110416031,656,656,656,656,0
|
|
20230810,095300,110416031,656,656,656,656,0
|
|
20230810,095200,110416031,656,656,656,656,3000
|
|
20230810,095100,108448031,656,656,656,656,13
|
|
20230810,095000,108439503,656,656,656,656,908
|
|
20230810,094900,107843855,658,658,658,658,0
|
|
20230810,094800,107843855,658,657,658,657,1759
|
|
20230810,094700,106687474,657,657,657,657,22
|
|
20230810,094600,106673020,658,657,658,657,101
|
|
20230810,094500,106606662,657,656,658,655,511
|
|
20230810,094400,106271454,656,656,656,656,232
|
|
20230810,094300,106119262,656,656,656,656,1
|
|
20230810,094200,106118606,657,657,657,657,5
|
|
20230810,094100,106115321,657,656,657,654,410
|
|
20230810,094000,105846723,657,658,658,657,103
|
|
20230810,093900,105779049,659,659,659,659,3
|
|
20230810,093800,105777072,658,659,659,658,186
|
|
20230810,093700,105654668,659,659,660,659,3353
|
|
20230810,093600,103442008,660,659,660,659,3004
|
|
20230810,093500,101462368,660,660,660,660,2670
|
|
20230810,093400,99700168,660,663,663,660,1819
|
|
20230810,093300,98499178,665,664,665,664,779
|
|
20230810,093200,97981193,665,659,665,659,15075
|
|
20230810,093100,88003811,659,655,660,655,14177
|
|
20230810,093000,78687144,655,652,655,652,5020
|
|
20230810,092900,75411855,652,649,652,649,4219
|
|
20230810,092800,72661654,649,654,654,649,3005
|
|
20230810,092700,70696389,654,651,654,650,5000
|
|
20230810,092600,67440389,651,651,651,651,2150
|
|
20230810,092500,66040739,654,654,654,654,4045
|
|
20230810,092400,63395309,655,655,655,654,27
|
|
20230810,092300,63377629,655,655,655,655,0
|
|
20230810,092200,63377629,655,655,655,655,0
|
|
20230810,092100,63377629,655,658,658,655,2596
|
|
20230810,092000,61672589,657,658,658,657,6238
|
|
20230810,091900,57569520,658,658,659,657,20350
|
|
20230810,091800,44180906,658,655,658,655,663
|
|
20230810,091700,43745715,654,654,655,654,1900
|
|
20230810,091600,42503113,654,653,654,652,1369
|
|
20230810,091500,41608909,653,653,653,653,35
|
|
20230810,091400,41586054,650,654,654,650,8005
|
|
20230810,091300,36378049,652,652,652,651,2450
|
|
20230810,091200,34781949,652,652,652,651,591
|
|
20230810,091100,34396625,652,655,655,651,31116
|
|
20230810,091000,14047893,655,654,656,652,10201
|
|
20230810,090900,7380799,654,649,654,649,1438
|
|
20230810,090800,6445229,648,647,648,647,220
|
|
20230810,090700,6302796,646,647,647,646,452
|
|
20230810,090600,6010793,646,646,646,646,20
|
|
20230810,090500,5997873,650,644,650,642,1391
|
|
20230810,090400,5101282,644,644,644,644,0
|
|
20230810,090300,5101282,644,642,644,640,245
|
|
20230810,090200,4943866,644,644,644,644,2
|
|
20230810,090100,4942578,644,640,644,640,152
|
|
20230810,090000,4844694,640,641,642,640,7559
|