579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,183600,151008262,665,665,665,665,836
|
|
20230816,183500,151008262,665,665,665,665,0
|
|
20230816,183400,151008262,665,665,665,665,0
|
|
20230816,183300,151008262,665,665,665,665,0
|
|
20230816,183200,151008262,665,665,665,665,0
|
|
20230816,183100,151008262,665,665,665,665,0
|
|
20230816,183000,151008262,665,665,665,665,0
|
|
20230816,182900,151008262,665,665,665,665,0
|
|
20230816,182800,151008262,665,665,665,665,0
|
|
20230816,182700,151008262,665,665,665,665,0
|
|
20230816,182600,151008262,665,665,665,665,0
|
|
20230816,182500,151008262,665,665,665,665,0
|
|
20230816,182400,151008262,665,665,665,665,0
|
|
20230816,182300,151008262,665,665,665,665,0
|
|
20230816,182200,151008262,665,665,665,665,0
|
|
20230816,182100,151008262,665,665,665,665,0
|
|
20230816,182000,151008262,665,665,665,665,0
|
|
20230816,181900,151008262,665,665,665,665,0
|
|
20230816,181800,151008262,665,665,665,665,0
|
|
20230816,181700,151008262,665,665,665,665,0
|
|
20230816,181600,151008262,665,665,665,665,0
|
|
20230816,181500,151008262,665,665,665,665,0
|
|
20230816,181400,151008262,665,665,665,665,0
|
|
20230816,181300,151008262,665,665,665,665,0
|
|
20230816,181200,151008262,665,665,665,665,0
|
|
20230816,181100,151008262,665,665,665,665,0
|
|
20230816,181000,151008262,665,665,665,665,0
|
|
20230816,180900,151008262,665,665,665,665,0
|
|
20230816,180800,151008262,665,665,665,665,0
|
|
20230816,180700,151008262,665,665,665,665,0
|
|
20230816,180600,151008262,665,665,665,665,836
|
|
20230816,180500,151008262,665,665,665,665,0
|
|
20230816,180400,151008262,665,665,665,665,0
|
|
20230816,180300,151008262,665,665,665,665,0
|
|
20230816,180200,151008262,665,665,665,665,0
|
|
20230816,180100,151008262,665,665,665,665,0
|
|
20230816,180000,151008262,665,665,665,665,0
|
|
20230816,175900,151008262,665,665,665,665,0
|
|
20230816,175800,151008262,665,665,665,665,0
|
|
20230816,175700,151008262,665,665,665,665,0
|
|
20230816,175600,151008262,665,665,665,665,0
|
|
20230816,175500,151008262,665,665,665,665,0
|
|
20230816,175400,151008262,665,665,665,665,0
|
|
20230816,175300,151008262,665,665,665,665,0
|
|
20230816,175200,151008262,665,665,665,665,0
|
|
20230816,175100,151008262,665,665,665,665,0
|
|
20230816,175000,151008262,665,665,665,665,0
|
|
20230816,174900,151008262,665,665,665,665,0
|
|
20230816,174800,151008262,665,665,665,665,0
|
|
20230816,174700,151008262,665,665,665,665,0
|
|
20230816,174600,151008262,665,665,665,665,0
|
|
20230816,174500,151008262,665,665,665,665,0
|
|
20230816,174400,151008262,665,665,665,665,0
|
|
20230816,174300,151008262,665,665,665,665,0
|
|
20230816,174200,151008262,665,665,665,665,0
|
|
20230816,174100,151008262,665,665,665,665,0
|
|
20230816,174000,151008262,665,665,665,665,0
|
|
20230816,173900,151008262,665,665,665,665,0
|
|
20230816,173800,151008262,665,665,665,665,0
|
|
20230816,173700,151008262,665,665,665,665,0
|
|
20230816,173600,151008262,665,665,665,665,836
|
|
20230816,173500,151008262,665,665,665,665,0
|
|
20230816,173400,151008262,665,665,665,665,0
|
|
20230816,173300,151008262,665,665,665,665,0
|
|
20230816,173200,151008262,665,665,665,665,0
|
|
20230816,173100,151008262,665,665,665,665,0
|
|
20230816,173000,151008262,665,665,665,665,0
|
|
20230816,172900,151008262,665,665,665,665,0
|
|
20230816,172800,151008262,665,665,665,665,0
|
|
20230816,172700,151008262,665,665,665,665,0
|
|
20230816,172600,151008262,665,665,665,665,0
|
|
20230816,172500,151008262,665,665,665,665,0
|
|
20230816,172400,151008262,665,665,665,665,0
|
|
20230816,172300,151008262,665,665,665,665,0
|
|
20230816,172200,151008262,665,665,665,665,0
|
|
20230816,172100,151008262,665,665,665,665,0
|
|
20230816,172000,151008262,665,665,665,665,0
|
|
20230816,171900,151008262,665,665,665,665,0
|
|
20230816,171800,151008262,665,665,665,665,0
|
|
20230816,171700,151008262,665,665,665,665,0
|
|
20230816,171600,151008262,665,665,665,665,0
|
|
20230816,171500,151008262,665,665,665,665,0
|
|
20230816,171400,151008262,665,665,665,665,0
|
|
20230816,171300,151008262,665,665,665,665,0
|
|
20230816,171200,151008262,665,665,665,665,0
|
|
20230816,171100,151008262,665,665,665,665,0
|
|
20230816,171000,151008262,665,665,665,665,0
|
|
20230816,170900,151008262,665,665,665,665,0
|
|
20230816,170800,151008262,665,665,665,665,0
|
|
20230816,170700,151008262,665,665,665,665,0
|
|
20230816,170600,151008262,665,665,665,665,836
|
|
20230816,170500,151008262,665,665,665,665,0
|
|
20230816,170400,151008262,665,665,665,665,0
|
|
20230816,170300,151008262,665,665,665,665,0
|
|
20230816,170200,151008262,665,665,665,665,0
|
|
20230816,170100,151008262,665,665,665,665,0
|
|
20230816,170000,151008262,665,665,665,665,0
|
|
20230816,165900,151008262,665,665,665,665,0
|
|
20230816,165800,151008262,665,665,665,665,0
|
|
20230816,165700,151008262,665,665,665,665,0
|
|
20230816,165600,151008262,665,665,665,665,0
|
|
20230816,165500,151008262,665,665,665,665,0
|
|
20230816,165400,151008262,665,665,665,665,0
|
|
20230816,165300,151008262,665,665,665,665,0
|
|
20230816,165200,151008262,665,665,665,665,0
|
|
20230816,165100,151008262,665,665,665,665,0
|
|
20230816,165000,151008262,665,665,665,665,0
|
|
20230816,164900,151008262,665,665,665,665,0
|
|
20230816,164800,151008262,665,665,665,665,0
|
|
20230816,164700,151008262,665,665,665,665,0
|
|
20230816,164600,151008262,665,665,665,665,0
|
|
20230816,164500,151008262,665,665,665,665,0
|
|
20230816,164400,151008262,665,665,665,665,0
|
|
20230816,164300,151008262,665,665,665,665,0
|
|
20230816,164200,151008262,665,665,665,665,0
|
|
20230816,164100,151008262,665,665,665,665,0
|
|
20230816,164000,151008262,665,665,665,665,0
|
|
20230816,163900,151008262,665,665,665,665,0
|
|
20230816,163800,151008262,665,665,665,665,0
|
|
20230816,163700,151008262,665,665,665,665,0
|
|
20230816,163600,151008262,665,665,665,665,836
|
|
20230816,163500,151008262,665,665,665,665,0
|
|
20230816,163400,151008262,665,665,665,665,0
|
|
20230816,163300,151008262,665,665,665,665,0
|
|
20230816,163200,151008262,665,665,665,665,0
|
|
20230816,163100,151008262,665,665,665,665,0
|
|
20230816,163000,151008262,665,665,665,665,0
|
|
20230816,162900,151008262,665,665,665,665,0
|
|
20230816,162800,151008262,665,665,665,665,0
|
|
20230816,162700,151008262,665,665,665,665,0
|
|
20230816,162600,151008262,665,665,665,665,0
|
|
20230816,162500,151008262,665,665,665,665,0
|
|
20230816,162400,151008262,665,665,665,665,0
|
|
20230816,162300,151008262,665,665,665,665,0
|
|
20230816,162200,151008262,665,665,665,665,0
|
|
20230816,162100,151008262,665,665,665,665,0
|
|
20230816,162000,151008262,665,665,665,665,0
|
|
20230816,161900,151008262,665,665,665,665,0
|
|
20230816,161800,151008262,665,665,665,665,0
|
|
20230816,161700,151008262,665,665,665,665,0
|
|
20230816,161600,151008262,665,665,665,665,0
|
|
20230816,161500,151008262,665,665,665,665,0
|
|
20230816,161400,151008262,665,665,665,665,0
|
|
20230816,161300,151008262,665,665,665,665,0
|
|
20230816,161200,151008262,665,665,665,665,0
|
|
20230816,161100,151008262,665,665,665,665,0
|
|
20230816,161000,151008262,665,665,665,665,0
|
|
20230816,160900,151008262,665,665,665,665,0
|
|
20230816,160800,151008262,665,665,665,665,0
|
|
20230816,160700,151008262,665,665,665,665,0
|
|
20230816,160600,151008262,665,665,665,665,836
|
|
20230816,160500,151008262,665,665,665,665,0
|
|
20230816,160400,151008262,665,665,665,665,0
|
|
20230816,160300,151008262,665,665,665,665,0
|
|
20230816,160200,151008262,665,665,665,665,0
|
|
20230816,160100,151008262,665,665,665,665,0
|
|
20230816,160000,151008262,665,665,665,665,0
|
|
20230816,155900,151008262,665,665,665,665,0
|
|
20230816,155800,151008262,665,665,665,665,0
|
|
20230816,155700,151008262,665,665,665,665,0
|
|
20230816,155600,151008262,665,665,665,665,0
|
|
20230816,155500,151008262,665,665,665,665,0
|
|
20230816,155400,151008262,665,665,665,665,0
|
|
20230816,155300,151008262,665,665,665,665,0
|
|
20230816,155200,151008262,665,665,665,665,0
|
|
20230816,155100,151008262,665,665,665,665,0
|
|
20230816,155000,151008262,665,665,665,665,0
|
|
20230816,154900,151008262,665,665,665,665,0
|
|
20230816,154800,151008262,665,665,665,665,0
|
|
20230816,154700,151008262,665,665,665,665,0
|
|
20230816,154600,151008262,665,665,665,665,0
|
|
20230816,154500,151008262,665,665,665,665,0
|
|
20230816,154400,151008262,665,665,665,665,0
|
|
20230816,154300,151008262,665,665,665,665,0
|
|
20230816,154200,151008262,665,665,665,665,0
|
|
20230816,154100,151008262,665,665,665,665,0
|
|
20230816,154000,151008262,665,665,665,665,0
|
|
20230816,153900,151008262,665,665,665,665,0
|
|
20230816,153800,151008262,665,665,665,665,0
|
|
20230816,153700,151008262,665,665,665,665,0
|
|
20230816,153600,151008262,665,665,665,665,836
|
|
20230816,153500,151008262,665,665,665,665,0
|
|
20230816,153400,151008262,665,665,665,665,0
|
|
20230816,153300,151008262,665,665,665,665,0
|
|
20230816,153200,151008262,665,665,665,665,0
|
|
20230816,153100,151008262,665,665,665,665,0
|
|
20230816,153000,151008262,665,665,665,665,836
|
|
20230816,152900,150452322,665,665,665,665,0
|
|
20230816,152800,150452322,665,665,665,665,0
|
|
20230816,152700,150452322,665,665,665,665,0
|
|
20230816,152600,150452322,665,665,665,665,0
|
|
20230816,152500,150452322,665,665,665,665,0
|
|
20230816,152400,150452322,665,665,665,665,0
|
|
20230816,152300,150452322,665,665,665,665,0
|
|
20230816,152200,150452322,665,665,665,665,0
|
|
20230816,152100,150452322,665,665,665,665,0
|
|
20230816,152000,150452322,665,665,665,665,0
|
|
20230816,151900,150452322,665,665,665,665,0
|
|
20230816,151800,150452322,665,665,665,665,1
|
|
20230816,151700,150451657,665,664,665,664,60
|
|
20230816,151600,150411807,665,665,665,664,216
|
|
20230816,151500,150268367,665,665,665,665,0
|
|
20230816,151400,150268367,665,664,665,664,737
|
|
20230816,151300,149778989,664,664,664,664,1328
|
|
20230816,151200,148897197,664,664,664,664,480
|
|
20230816,151100,148578477,665,665,665,665,115
|
|
20230816,151000,148502002,664,664,664,664,193
|
|
20230816,150900,148373850,663,663,663,663,0
|
|
20230816,150800,148373850,663,663,663,663,200
|
|
20230816,150700,148241250,664,664,664,664,5
|
|
20230816,150600,148237930,661,661,661,661,0
|
|
20230816,150500,148237930,661,662,662,661,4911
|
|
20230816,150400,144991457,662,662,662,662,67
|
|
20230816,150300,144947103,664,664,664,664,0
|
|
20230816,150200,144947103,664,664,664,664,0
|
|
20230816,150100,144947103,664,664,664,664,0
|
|
20230816,150000,144947103,664,664,664,664,7
|
|
20230816,145900,144942455,664,664,664,664,0
|
|
20230816,145800,144942455,664,664,664,664,0
|
|
20230816,145700,144942455,664,664,664,664,0
|
|
20230816,145600,144942455,664,664,664,664,1
|
|
20230816,145500,144941791,662,662,662,662,0
|
|
20230816,145400,144941791,662,662,662,662,436
|
|
20230816,145300,144653159,662,662,662,662,200
|
|
20230816,145200,144520759,662,662,662,662,1
|
|
20230816,145100,144520097,662,662,662,662,681
|
|
20230816,145000,144069275,662,662,662,662,613
|
|
20230816,144900,143663469,662,662,662,662,0
|
|
20230816,144800,143663469,662,662,662,662,7
|
|
20230816,144700,143658835,662,662,662,662,616
|
|
20230816,144600,143251043,663,663,663,663,0
|
|
20230816,144500,143251043,663,663,663,663,0
|
|
20230816,144400,143251043,663,663,663,663,0
|
|
20230816,144300,143251043,663,663,663,663,0
|
|
20230816,144200,143251043,663,663,663,663,0
|
|
20230816,144100,143251043,663,661,663,661,731
|
|
20230816,144000,142767850,661,662,662,661,13960
|
|
20230816,143900,133540289,662,662,662,662,269
|
|
20230816,143800,133362211,663,663,663,663,0
|
|
20230816,143700,133362211,663,663,663,663,0
|
|
20230816,143600,133362211,663,663,663,663,1
|
|
20230816,143500,133361548,663,663,663,663,0
|
|
20230816,143400,133361548,663,663,663,663,0
|
|
20230816,143300,133361548,663,663,663,663,1
|
|
20230816,143200,133360885,662,662,662,662,0
|
|
20230816,143100,133360885,662,662,662,662,0
|
|
20230816,143000,133360885,662,662,662,662,0
|
|
20230816,142900,133360885,662,662,662,662,1998
|
|
20230816,142800,132038209,662,662,662,662,2
|
|
20230816,142700,132036885,663,663,663,663,9
|
|
20230816,142600,132030918,663,663,663,663,0
|
|
20230816,142500,132030918,663,663,663,663,0
|
|
20230816,142400,132030918,663,663,663,663,0
|
|
20230816,142300,132030918,663,662,663,662,200
|
|
20230816,142200,131898451,662,662,662,662,0
|
|
20230816,142100,131898451,662,662,662,662,18
|
|
20230816,142000,131886535,662,662,662,662,1
|
|
20230816,141900,131885873,662,662,662,662,499
|
|
20230816,141800,131555535,663,663,663,663,0
|
|
20230816,141700,131555535,663,663,663,663,0
|
|
20230816,141600,131555535,663,663,663,663,0
|
|
20230816,141500,131555535,663,663,663,663,0
|
|
20230816,141400,131555535,663,663,663,663,15
|
|
20230816,141300,131545590,663,663,663,663,0
|
|
20230816,141200,131545590,663,663,663,663,0
|
|
20230816,141100,131545590,663,663,663,663,0
|
|
20230816,141000,131545590,663,663,663,663,0
|
|
20230816,140900,131545590,663,663,663,663,0
|
|
20230816,140800,131545590,663,663,663,663,1
|
|
20230816,140700,131544927,662,662,662,662,456
|
|
20230816,140600,131243055,662,662,662,662,743
|
|
20230816,140500,130751189,662,662,662,662,0
|
|
20230816,140400,130751189,662,662,662,662,0
|
|
20230816,140300,130751189,662,662,662,662,0
|
|
20230816,140200,130751189,662,662,662,662,1
|
|
20230816,140100,130750527,662,662,662,662,0
|
|
20230816,140000,130750527,662,662,662,662,0
|
|
20230816,135900,130750527,662,662,662,662,0
|
|
20230816,135800,130750527,662,662,662,662,0
|
|
20230816,135700,130750527,662,661,662,661,22
|
|
20230816,135600,130735984,661,661,661,661,131
|
|
20230816,135500,130649393,661,661,661,661,450
|
|
20230816,135400,130351943,661,661,661,661,3148
|
|
20230816,135300,128271115,662,661,662,661,88
|
|
20230816,135200,128212930,663,661,663,661,629
|
|
20230816,135100,127797156,662,662,662,662,1311
|
|
20230816,135000,126929274,662,662,662,662,64
|
|
20230816,134900,126886906,662,662,662,662,556
|
|
20230816,134800,126518834,662,661,662,661,17
|
|
20230816,134700,126507596,662,662,662,661,251
|
|
20230816,134600,126341453,662,661,662,661,141
|
|
20230816,134500,126248251,661,662,662,661,3820
|
|
20230816,134400,123719546,663,663,663,663,0
|
|
20230816,134300,123719546,663,663,663,663,0
|
|
20230816,134200,123719546,663,663,663,663,1
|
|
20230816,134100,123718883,662,662,662,662,4
|
|
20230816,134000,123716235,662,662,662,662,41
|
|
20230816,133900,123689093,662,662,662,662,83
|
|
20230816,133800,123634147,662,663,663,662,1055
|
|
20230816,133700,122934770,662,662,662,662,114
|
|
20230816,133600,122859302,663,662,663,662,140
|
|
20230816,133500,122766617,663,662,663,662,1826
|
|
20230816,133400,121556078,662,662,662,662,1
|
|
20230816,133300,121555416,663,662,663,661,2710
|
|
20230816,133200,119759827,664,664,664,664,0
|
|
20230816,133100,119759827,664,664,664,664,0
|
|
20230816,133000,119759827,664,664,664,664,0
|
|
20230816,132900,119759827,664,664,664,664,0
|
|
20230816,132800,119759827,664,664,664,664,0
|
|
20230816,132700,119759827,664,662,664,662,6
|
|
20230816,132600,119755853,665,665,665,665,0
|
|
20230816,132500,119755853,665,665,665,665,0
|
|
20230816,132400,119755853,665,665,665,665,222
|
|
20230816,132300,119608223,665,665,665,665,1
|
|
20230816,132200,119607558,662,662,662,662,35
|
|
20230816,132100,119584388,663,663,663,663,7
|
|
20230816,132000,119579747,662,662,662,662,0
|
|
20230816,131900,119579747,662,662,662,662,0
|
|
20230816,131800,119579747,662,662,662,662,0
|
|
20230816,131700,119579747,662,662,662,662,0
|
|
20230816,131600,119579747,662,662,662,662,60
|
|
20230816,131500,119540027,666,666,666,666,0
|
|
20230816,131400,119540027,666,666,666,666,0
|
|
20230816,131300,119540027,666,666,666,666,0
|
|
20230816,131200,119540027,666,666,666,666,0
|
|
20230816,131100,119540027,666,666,666,666,0
|
|
20230816,131000,119540027,666,666,666,666,0
|
|
20230816,130900,119540027,666,666,666,666,0
|
|
20230816,130800,119540027,666,666,666,666,0
|
|
20230816,130700,119540027,666,666,666,666,0
|
|
20230816,130600,119540027,666,666,666,666,1
|
|
20230816,130500,119539361,665,666,666,665,1004
|
|
20230816,130400,118870701,666,666,666,666,0
|
|
20230816,130300,118870701,666,666,666,666,0
|
|
20230816,130200,118870701,666,666,666,666,0
|
|
20230816,130100,118870701,666,666,666,666,6
|
|
20230816,130000,118866705,666,666,666,666,0
|
|
20230816,125900,118866705,666,666,666,666,0
|
|
20230816,125800,118866705,666,666,666,666,0
|
|
20230816,125700,118866705,666,666,666,666,0
|
|
20230816,125600,118866705,666,666,666,666,0
|
|
20230816,125500,118866705,666,666,666,666,0
|
|
20230816,125400,118866705,666,666,666,666,0
|
|
20230816,125300,118866705,666,666,666,666,0
|
|
20230816,125200,118866705,666,666,666,666,0
|
|
20230816,125100,118866705,666,665,666,665,171
|
|
20230816,125000,118752888,666,666,666,666,0
|
|
20230816,124900,118752888,666,666,666,666,0
|
|
20230816,124800,118752888,666,666,666,666,0
|
|
20230816,124700,118752888,666,666,666,666,0
|
|
20230816,124600,118752888,666,666,666,666,0
|
|
20230816,124500,118752888,666,666,666,666,0
|
|
20230816,124400,118752888,666,666,666,666,1
|
|
20230816,124300,118752222,662,663,663,662,10791
|
|
20230816,124200,111608578,666,666,666,666,0
|
|
20230816,124100,111608578,666,666,666,666,0
|
|
20230816,124000,111608578,666,665,666,665,104
|
|
20230816,123900,111539364,666,666,666,666,0
|
|
20230816,123800,111539364,666,666,666,666,0
|
|
20230816,123700,111539364,666,666,666,666,0
|
|
20230816,123600,111539364,666,666,666,666,0
|
|
20230816,123500,111539364,666,666,666,666,0
|
|
20230816,123400,111539364,666,662,666,662,5
|
|
20230816,123300,111536038,662,662,662,662,3
|
|
20230816,123200,111534052,662,662,662,662,0
|
|
20230816,123100,111534052,662,662,662,662,0
|
|
20230816,123000,111534052,662,662,662,662,0
|
|
20230816,122900,111534052,662,662,662,662,949
|
|
20230816,122800,110905814,665,665,665,665,5
|
|
20230816,122700,110902489,665,665,665,665,2
|
|
20230816,122600,110901159,666,666,666,666,0
|
|
20230816,122500,110901159,666,666,666,666,0
|
|
20230816,122400,110901159,666,665,666,665,58
|
|
20230816,122300,110862532,666,666,666,666,0
|
|
20230816,122200,110862532,666,666,666,666,52
|
|
20230816,122100,110827900,666,666,666,666,0
|
|
20230816,122000,110827900,666,666,666,666,0
|
|
20230816,121900,110827900,666,666,666,666,0
|
|
20230816,121800,110827900,666,666,666,666,0
|
|
20230816,121700,110827900,666,666,666,666,1
|
|
20230816,121600,110827234,662,663,663,662,869
|
|
20230816,121500,110251855,664,664,664,664,107
|
|
20230816,121400,110180807,666,666,666,666,0
|
|
20230816,121300,110180807,666,666,666,666,1
|
|
20230816,121200,110180141,665,665,665,665,0
|
|
20230816,121100,110180141,665,665,665,665,0
|
|
20230816,121000,110180141,665,665,665,665,2
|
|
20230816,120900,110178811,666,666,666,666,100
|
|
20230816,120800,110112211,666,666,666,666,150
|
|
20230816,120700,110012311,667,667,667,667,0
|
|
20230816,120600,110012311,667,667,667,667,0
|
|
20230816,120500,110012311,667,667,667,667,0
|
|
20230816,120400,110012311,667,667,667,667,0
|
|
20230816,120300,110012311,667,667,667,667,0
|
|
20230816,120200,110012311,667,667,667,667,0
|
|
20230816,120100,110012311,667,667,667,667,0
|
|
20230816,120000,110012311,667,667,667,667,315
|
|
20230816,115900,109802206,668,668,668,668,2
|
|
20230816,115800,109800870,665,665,665,665,110
|
|
20230816,115700,109727720,666,666,666,666,0
|
|
20230816,115600,109727720,666,666,666,666,212
|
|
20230816,115500,109586528,667,667,667,667,0
|
|
20230816,115400,109586528,667,667,667,667,212
|
|
20230816,115300,109445124,667,667,667,667,5
|
|
20230816,115200,109441789,668,668,668,668,212
|
|
20230816,115100,109300173,668,667,668,667,213
|
|
20230816,115000,109158101,667,667,667,667,0
|
|
20230816,114900,109158101,667,667,667,667,213
|
|
20230816,114800,109016030,670,666,670,666,2010
|
|
20230816,114700,107675413,667,667,667,667,212
|
|
20230816,114600,107534009,667,667,667,667,1
|
|
20230816,114500,107533342,662,662,667,662,2090
|
|
20230816,114400,106148702,668,668,668,668,327
|
|
20230816,114300,105930266,668,668,669,668,223
|
|
20230816,114200,105781089,668,668,668,668,11
|
|
20230816,114100,105773741,669,666,669,666,64
|
|
20230816,114000,105731112,669,666,669,666,67
|
|
20230816,113900,105686335,659,662,662,659,199
|
|
20230816,113800,105554961,669,669,669,669,212
|
|
20230816,113700,105413133,669,669,669,669,0
|
|
20230816,113600,105413133,669,669,669,669,212
|
|
20230816,113500,105271305,669,668,669,668,157
|
|
20230816,113400,105166427,669,668,669,668,2358
|
|
20230816,113300,103589068,668,668,668,668,60
|
|
20230816,113200,103548988,668,668,668,668,0
|
|
20230816,113100,103548988,668,668,668,668,212
|
|
20230816,113000,103407372,669,661,669,661,5731
|
|
20230816,112900,99590858,662,667,668,655,15526
|
|
20230816,112800,89353262,668,668,668,668,0
|
|
20230816,112700,89353262,668,666,668,666,306
|
|
20230816,112600,89149451,666,666,667,666,5411
|
|
20230816,112500,85540725,666,667,667,666,219
|
|
20230816,112400,85394659,668,667,668,667,222
|
|
20230816,112300,85246584,668,668,668,668,0
|
|
20230816,112200,85246584,668,665,668,664,230
|
|
20230816,112100,85093646,668,668,668,668,0
|
|
20230816,112000,85093646,668,668,668,668,212
|
|
20230816,111900,84952030,668,668,668,668,0
|
|
20230816,111800,84952030,668,668,668,668,410
|
|
20230816,111700,84678150,668,668,668,668,0
|
|
20230816,111600,84678150,668,668,668,668,213
|
|
20230816,111500,84535866,668,665,668,665,15
|
|
20230816,111400,84525888,661,661,661,661,0
|
|
20230816,111300,84525888,661,666,666,661,490
|
|
20230816,111200,84199924,665,665,665,665,8
|
|
20230816,111100,84194604,665,665,665,665,8
|
|
20230816,111000,84189284,666,664,666,664,205
|
|
20230816,110900,84053146,664,664,664,664,16
|
|
20230816,110800,84042522,663,663,663,662,224
|
|
20230816,110700,83894024,665,665,667,665,220
|
|
20230816,110600,83747715,666,666,666,666,212
|
|
20230816,110500,83606523,667,666,667,666,37
|
|
20230816,110400,83581852,668,668,668,668,216
|
|
20230816,110300,83437564,666,666,666,666,7
|
|
20230816,110200,83432902,667,667,667,667,212
|
|
20230816,110100,83291498,667,667,667,667,2
|
|
20230816,110000,83290164,667,667,667,667,213
|
|
20230816,105900,83148093,663,664,664,663,17
|
|
20230816,105800,83136814,666,667,668,666,281
|
|
20230816,105700,82949537,668,668,668,668,212
|
|
20230816,105600,82807921,667,667,667,667,0
|
|
20230816,105500,82807921,667,668,668,666,3319
|
|
20230816,105400,80592776,664,665,665,664,500
|
|
20230816,105300,80260773,664,664,664,664,809
|
|
20230816,105200,79723597,665,665,665,665,0
|
|
20230816,105100,79723597,665,665,665,665,213
|
|
20230816,105000,79581952,665,665,665,665,50
|
|
20230816,104900,79548702,667,667,667,667,213
|
|
20230816,104800,79406631,668,668,668,668,212
|
|
20230816,104700,79265015,668,668,668,668,13
|
|
20230816,104600,79256331,668,668,668,663,714
|
|
20230816,104500,78779389,670,670,670,670,0
|
|
20230816,104400,78779389,670,664,670,664,20713
|
|
20230816,104300,64912336,664,663,664,663,500
|
|
20230816,104200,64580347,664,662,664,662,318
|
|
20230816,104100,64369407,664,664,664,664,0
|
|
20230816,104000,64369407,664,662,664,662,1290
|
|
20230816,103900,63515003,664,664,664,664,212
|
|
20230816,103800,63374235,664,664,664,664,400
|
|
20230816,103700,63108635,662,662,663,662,1512
|
|
20230816,103600,62106479,663,663,663,662,89
|
|
20230816,103500,62047542,663,663,663,663,583
|
|
20230816,103400,61661013,662,663,663,662,200
|
|
20230816,103300,61528513,662,662,662,662,216
|
|
20230816,103200,61385521,660,660,660,660,427
|
|
20230816,103100,61103701,660,660,660,660,1724
|
|
20230816,103000,59965861,658,658,658,658,400
|
|
20230816,102900,59702661,657,657,657,657,0
|
|
20230816,102800,59702661,657,657,657,657,415
|
|
20230816,102700,59430006,656,656,656,656,0
|
|
20230816,102600,59430006,656,655,656,655,200
|
|
20230816,102500,59298906,655,655,655,655,0
|
|
20230816,102400,59298906,655,655,655,655,51
|
|
20230816,102300,59265501,654,654,654,654,0
|
|
20230816,102200,59265501,654,655,655,654,130
|
|
20230816,102100,59180363,655,655,655,655,224
|
|
20230816,102000,59033643,655,654,655,654,3
|
|
20230816,101900,59031680,654,654,654,654,81
|
|
20230816,101800,58978706,655,655,655,655,0
|
|
20230816,101700,58978706,655,654,655,654,213
|
|
20230816,101600,58839403,652,653,653,652,74
|
|
20230816,101500,58791090,655,655,655,655,228
|
|
20230816,101400,58641750,655,656,656,654,2228
|
|
20230816,101300,57182236,656,657,657,656,220
|
|
20230816,101200,57037704,656,656,656,656,8
|
|
20230816,101100,57032456,657,657,657,657,0
|
|
20230816,101000,57032456,657,657,657,657,216
|
|
20230816,100900,56890544,658,658,658,658,0
|
|
20230816,100800,56890544,658,658,658,658,212
|
|
20230816,100700,56751048,659,659,659,659,0
|
|
20230816,100600,56751048,659,655,659,655,1322
|
|
20230816,100500,55884286,654,654,654,654,48
|
|
20230816,100400,55852894,654,654,655,654,746
|
|
20230816,100300,55364319,654,654,654,654,201
|
|
20230816,100200,55232865,654,654,654,654,457
|
|
20230816,100100,54933987,654,653,654,653,227
|
|
20230816,100000,54785543,653,654,654,653,14
|
|
20230816,095900,54776396,654,653,654,653,340
|
|
20230816,095800,54554164,653,653,653,653,37
|
|
20230816,095700,54530003,653,654,654,650,1020
|
|
20230816,095600,53866479,654,654,654,654,2
|
|
20230816,095500,53865171,652,652,652,652,60
|
|
20230816,095400,53826051,653,653,653,653,212
|
|
20230816,095300,53687615,650,651,651,650,1252
|
|
20230816,095200,52873563,654,654,654,654,212
|
|
20230816,095100,52734915,654,654,654,654,0
|
|
20230816,095000,52734915,654,650,654,650,245
|
|
20230816,094900,52574757,650,654,654,650,73
|
|
20230816,094800,52527146,654,654,654,654,609
|
|
20230816,094700,52128860,654,653,654,653,42
|
|
20230816,094600,52101432,653,652,653,650,4147
|
|
20230816,094500,49401726,653,653,653,653,899
|
|
20230816,094400,48814679,653,653,653,653,0
|
|
20230816,094300,48814679,653,653,653,653,312
|
|
20230816,094200,48610943,654,654,654,654,0
|
|
20230816,094100,48610943,654,651,655,650,5730
|
|
20230816,094000,44872366,651,652,652,651,9
|
|
20230816,093900,44866506,653,653,653,653,217
|
|
20230816,093800,44724805,653,653,653,653,4
|
|
20230816,093700,44722193,655,655,655,655,335
|
|
20230816,093600,44502768,655,655,655,655,237
|
|
20230816,093500,44347533,655,655,655,655,3
|
|
20230816,093400,44345568,655,654,655,654,213
|
|
20230816,093300,44206265,655,655,655,655,0
|
|
20230816,093200,44206265,655,655,655,655,213
|
|
20230816,093100,44066750,655,655,655,655,16
|
|
20230816,093000,44056270,655,656,656,655,4987
|
|
20230816,092900,40789670,658,658,658,658,100
|
|
20230816,092800,40723870,660,658,660,658,556
|
|
20230816,092700,40357598,658,658,658,658,280
|
|
20230816,092600,40173358,660,660,660,660,0
|
|
20230816,092500,40173358,660,655,660,655,203
|
|
20230816,092400,40040244,655,657,657,655,363
|
|
20230816,092300,39802135,665,658,665,658,1223
|
|
20230816,092200,38997387,656,656,656,656,0
|
|
20230816,092100,38997387,656,656,656,656,190
|
|
20230816,092000,38872747,655,654,655,654,1216
|
|
20230816,091900,38076905,655,657,657,651,17190
|
|
20230816,091800,26857809,658,658,658,658,212
|
|
20230816,091700,26718313,657,657,657,657,3149
|
|
20230816,091600,24649420,657,660,660,657,656
|
|
20230816,091500,24217789,658,659,659,658,421
|
|
20230816,091400,23940521,660,662,662,660,26368
|
|
20230816,091300,6524529,662,662,662,661,437
|
|
20230816,091200,6235405,665,662,665,662,882
|
|
20230816,091100,5650885,662,662,662,662,280
|
|
20230816,091000,5465525,664,664,664,663,723
|
|
20230816,090900,4985704,669,669,669,664,517
|
|
20230816,090800,4640445,671,671,671,671,0
|
|
20230816,090700,4640445,671,667,671,667,370
|
|
20230816,090600,4392803,672,668,672,668,200
|
|
20230816,090500,4259059,667,665,667,665,651
|
|
20230816,090400,3826034,665,666,666,665,1500
|
|
20230816,090300,2828434,668,667,668,667,612
|
|
20230816,090200,2420018,667,671,672,667,175
|
|
20230816,090100,2302608,672,668,672,667,1105
|
|
20230816,090000,1563666,669,675,675,669,2327
|