579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,183600,177019007,650,650,650,650,14901
|
|
20230817,183500,177019007,650,650,650,650,0
|
|
20230817,183400,177019007,650,650,650,650,0
|
|
20230817,183300,177019007,650,650,650,650,0
|
|
20230817,183200,177019007,650,650,650,650,0
|
|
20230817,183100,177019007,650,650,650,650,0
|
|
20230817,183000,177019007,650,650,650,650,0
|
|
20230817,182900,177019007,650,650,650,650,0
|
|
20230817,182800,177019007,650,650,650,650,0
|
|
20230817,182700,177019007,650,650,650,650,0
|
|
20230817,182600,177019007,650,650,650,650,0
|
|
20230817,182500,177019007,650,650,650,650,0
|
|
20230817,182400,177019007,650,650,650,650,0
|
|
20230817,182300,177019007,650,650,650,650,0
|
|
20230817,182200,177019007,650,650,650,650,0
|
|
20230817,182100,177019007,650,650,650,650,0
|
|
20230817,182000,177019007,650,650,650,650,0
|
|
20230817,181900,177019007,650,650,650,650,0
|
|
20230817,181800,177019007,650,650,650,650,0
|
|
20230817,181700,177019007,650,650,650,650,0
|
|
20230817,181600,177019007,650,650,650,650,0
|
|
20230817,181500,177019007,650,650,650,650,0
|
|
20230817,181400,177019007,650,650,650,650,0
|
|
20230817,181300,177019007,650,650,650,650,0
|
|
20230817,181200,177019007,650,650,650,650,0
|
|
20230817,181100,177019007,650,650,650,650,0
|
|
20230817,181000,177019007,650,650,650,650,0
|
|
20230817,180900,177019007,650,650,650,650,0
|
|
20230817,180800,177019007,650,650,650,650,0
|
|
20230817,180700,177019007,650,650,650,650,0
|
|
20230817,180600,177019007,650,650,650,650,14901
|
|
20230817,180500,177019007,650,650,650,650,0
|
|
20230817,180400,177019007,650,650,650,650,0
|
|
20230817,180300,177019007,650,650,650,650,0
|
|
20230817,180200,177019007,650,650,650,650,0
|
|
20230817,180100,177019007,650,650,650,650,0
|
|
20230817,180000,177019007,650,650,650,650,0
|
|
20230817,175900,177019007,650,650,650,650,0
|
|
20230817,175800,177019007,650,650,650,650,0
|
|
20230817,175700,177019007,650,650,650,650,0
|
|
20230817,175600,177019007,650,650,650,650,0
|
|
20230817,175500,177019007,650,650,650,650,0
|
|
20230817,175400,177019007,650,650,650,650,0
|
|
20230817,175300,177019007,650,650,650,650,0
|
|
20230817,175200,177019007,650,650,650,650,0
|
|
20230817,175100,177019007,650,650,650,650,0
|
|
20230817,175000,177019007,650,650,650,650,0
|
|
20230817,174900,177019007,650,650,650,650,0
|
|
20230817,174800,177019007,650,650,650,650,0
|
|
20230817,174700,177019007,650,650,650,650,0
|
|
20230817,174600,177019007,650,650,650,650,0
|
|
20230817,174500,177019007,650,650,650,650,0
|
|
20230817,174400,177019007,650,650,650,650,0
|
|
20230817,174300,177019007,650,650,650,650,0
|
|
20230817,174200,177019007,650,650,650,650,0
|
|
20230817,174100,177019007,650,650,650,650,0
|
|
20230817,174000,177019007,650,650,650,650,0
|
|
20230817,173900,177019007,650,650,650,650,0
|
|
20230817,173800,177019007,650,650,650,650,0
|
|
20230817,173700,177019007,650,650,650,650,0
|
|
20230817,173600,177019007,650,650,650,650,14901
|
|
20230817,173500,177019007,650,650,650,650,0
|
|
20230817,173400,177019007,650,650,650,650,0
|
|
20230817,173300,177019007,650,650,650,650,0
|
|
20230817,173200,177019007,650,650,650,650,0
|
|
20230817,173100,177019007,650,650,650,650,0
|
|
20230817,173000,177019007,650,650,650,650,0
|
|
20230817,172900,177019007,650,650,650,650,0
|
|
20230817,172800,177019007,650,650,650,650,0
|
|
20230817,172700,177019007,650,650,650,650,0
|
|
20230817,172600,177019007,650,650,650,650,0
|
|
20230817,172500,177019007,650,650,650,650,0
|
|
20230817,172400,177019007,650,650,650,650,0
|
|
20230817,172300,177019007,650,650,650,650,0
|
|
20230817,172200,177019007,650,650,650,650,0
|
|
20230817,172100,177019007,650,650,650,650,0
|
|
20230817,172000,177019007,650,650,650,650,0
|
|
20230817,171900,177019007,650,650,650,650,0
|
|
20230817,171800,177019007,650,650,650,650,0
|
|
20230817,171700,177019007,650,650,650,650,0
|
|
20230817,171600,177019007,650,650,650,650,0
|
|
20230817,171500,177019007,650,650,650,650,0
|
|
20230817,171400,177019007,650,650,650,650,0
|
|
20230817,171300,177019007,650,650,650,650,0
|
|
20230817,171200,177019007,650,650,650,650,0
|
|
20230817,171100,177019007,650,650,650,650,0
|
|
20230817,171000,177019007,650,650,650,650,0
|
|
20230817,170900,177019007,650,650,650,650,0
|
|
20230817,170800,177019007,650,650,650,650,0
|
|
20230817,170700,177019007,650,650,650,650,0
|
|
20230817,170600,177019007,650,650,650,650,14901
|
|
20230817,170500,177019007,650,650,650,650,0
|
|
20230817,170400,177019007,650,650,650,650,0
|
|
20230817,170300,177019007,650,650,650,650,0
|
|
20230817,170200,177019007,650,650,650,650,0
|
|
20230817,170100,177019007,650,650,650,650,0
|
|
20230817,170000,177019007,650,650,650,650,0
|
|
20230817,165900,177019007,650,650,650,650,0
|
|
20230817,165800,177019007,650,650,650,650,0
|
|
20230817,165700,177019007,650,650,650,650,0
|
|
20230817,165600,177019007,650,650,650,650,0
|
|
20230817,165500,177019007,650,650,650,650,0
|
|
20230817,165400,177019007,650,650,650,650,0
|
|
20230817,165300,177019007,650,650,650,650,0
|
|
20230817,165200,177019007,650,650,650,650,0
|
|
20230817,165100,177019007,650,650,650,650,0
|
|
20230817,165000,177019007,650,650,650,650,0
|
|
20230817,164900,177019007,650,650,650,650,0
|
|
20230817,164800,177019007,650,650,650,650,0
|
|
20230817,164700,177019007,650,650,650,650,0
|
|
20230817,164600,177019007,650,650,650,650,0
|
|
20230817,164500,177019007,650,650,650,650,0
|
|
20230817,164400,177019007,650,650,650,650,0
|
|
20230817,164300,177019007,650,650,650,650,0
|
|
20230817,164200,177019007,650,650,650,650,0
|
|
20230817,164100,177019007,650,650,650,650,0
|
|
20230817,164000,177019007,650,650,650,650,0
|
|
20230817,163900,177019007,650,650,650,650,0
|
|
20230817,163800,177019007,650,650,650,650,0
|
|
20230817,163700,177019007,650,650,650,650,0
|
|
20230817,163600,177019007,650,650,650,650,14901
|
|
20230817,163500,177019007,650,650,650,650,0
|
|
20230817,163400,177019007,650,650,650,650,0
|
|
20230817,163300,177019007,650,650,650,650,0
|
|
20230817,163200,177019007,650,650,650,650,0
|
|
20230817,163100,177019007,650,650,650,650,0
|
|
20230817,163000,177019007,650,650,650,650,0
|
|
20230817,162900,177019007,650,650,650,650,0
|
|
20230817,162800,177019007,650,650,650,650,0
|
|
20230817,162700,177019007,650,650,650,650,0
|
|
20230817,162600,177019007,650,650,650,650,0
|
|
20230817,162500,177019007,650,650,650,650,0
|
|
20230817,162400,177019007,650,650,650,650,0
|
|
20230817,162300,177019007,650,650,650,650,0
|
|
20230817,162200,177019007,650,650,650,650,0
|
|
20230817,162100,177019007,650,650,650,650,0
|
|
20230817,162000,177019007,650,650,650,650,0
|
|
20230817,161900,177019007,650,650,650,650,0
|
|
20230817,161800,177019007,650,650,650,650,0
|
|
20230817,161700,177019007,650,650,650,650,0
|
|
20230817,161600,177019007,650,650,650,650,0
|
|
20230817,161500,177019007,650,650,650,650,0
|
|
20230817,161400,177019007,650,650,650,650,0
|
|
20230817,161300,177019007,650,650,650,650,0
|
|
20230817,161200,177019007,650,650,650,650,0
|
|
20230817,161100,177019007,650,650,650,650,0
|
|
20230817,161000,177019007,650,650,650,650,0
|
|
20230817,160900,177019007,650,650,650,650,0
|
|
20230817,160800,177019007,650,650,650,650,0
|
|
20230817,160700,177019007,650,650,650,650,0
|
|
20230817,160600,177019007,650,650,650,650,14901
|
|
20230817,160500,177019007,650,650,650,650,0
|
|
20230817,160400,177019007,650,650,650,650,0
|
|
20230817,160300,177019007,650,650,650,650,0
|
|
20230817,160200,177019007,650,650,650,650,0
|
|
20230817,160100,177019007,650,650,650,650,0
|
|
20230817,160000,177019007,650,650,650,650,0
|
|
20230817,155900,177019007,650,650,650,650,0
|
|
20230817,155800,177019007,650,650,650,650,0
|
|
20230817,155700,177019007,650,650,650,650,0
|
|
20230817,155600,177019007,650,650,650,650,0
|
|
20230817,155500,177019007,650,650,650,650,0
|
|
20230817,155400,177019007,650,650,650,650,0
|
|
20230817,155300,177019007,650,650,650,650,0
|
|
20230817,155200,177019007,650,650,650,650,0
|
|
20230817,155100,177019007,650,650,650,650,0
|
|
20230817,155000,177019007,650,650,650,650,0
|
|
20230817,154900,177019007,650,650,650,650,0
|
|
20230817,154800,177019007,650,650,650,650,0
|
|
20230817,154700,177019007,650,650,650,650,0
|
|
20230817,154600,177019007,650,650,650,650,0
|
|
20230817,154500,177019007,650,650,650,650,0
|
|
20230817,154400,177019007,650,650,650,650,0
|
|
20230817,154300,177019007,650,650,650,650,0
|
|
20230817,154200,177019007,650,650,650,650,0
|
|
20230817,154100,177019007,650,650,650,650,0
|
|
20230817,154000,177019007,650,650,650,650,0
|
|
20230817,153900,177019007,650,650,650,650,0
|
|
20230817,153800,177019007,650,650,650,650,0
|
|
20230817,153700,177019007,650,650,650,650,0
|
|
20230817,153600,177019007,650,650,650,650,14901
|
|
20230817,153500,177019007,650,650,650,650,0
|
|
20230817,153400,177019007,650,650,650,650,0
|
|
20230817,153300,177019007,650,650,650,650,0
|
|
20230817,153200,177019007,650,650,650,650,0
|
|
20230817,153100,177019007,650,650,650,650,0
|
|
20230817,153000,177019007,650,650,650,650,14901
|
|
20230817,152900,167333357,656,656,656,656,0
|
|
20230817,152800,167333357,656,656,656,656,0
|
|
20230817,152700,167333357,656,656,656,656,0
|
|
20230817,152600,167333357,656,656,656,656,0
|
|
20230817,152500,167333357,656,656,656,656,0
|
|
20230817,152400,167333357,656,656,656,656,0
|
|
20230817,152300,167333357,656,656,656,656,0
|
|
20230817,152200,167333357,656,656,656,656,0
|
|
20230817,152100,167333357,656,656,656,656,0
|
|
20230817,152000,167333357,656,656,656,656,0
|
|
20230817,151900,167333357,656,656,656,656,4
|
|
20230817,151800,167330733,650,657,657,650,7344
|
|
20230817,151700,162539279,655,655,655,655,1763
|
|
20230817,151600,161384514,657,655,657,655,10
|
|
20230817,151500,161377962,657,657,657,657,43
|
|
20230817,151400,161349711,658,658,658,658,0
|
|
20230817,151300,161349711,658,658,658,658,0
|
|
20230817,151200,161349711,658,658,658,658,0
|
|
20230817,151100,161349711,658,658,658,658,0
|
|
20230817,151000,161349711,658,658,658,658,0
|
|
20230817,150900,161349711,658,658,658,658,81
|
|
20230817,150800,161296413,658,658,658,658,0
|
|
20230817,150700,161296413,658,658,658,658,0
|
|
20230817,150600,161296413,658,658,658,658,0
|
|
20230817,150500,161296413,658,658,658,658,0
|
|
20230817,150400,161296413,658,658,658,658,0
|
|
20230817,150300,161296413,658,658,658,658,0
|
|
20230817,150200,161296413,658,658,658,658,0
|
|
20230817,150100,161296413,658,658,658,658,1
|
|
20230817,150000,161295755,653,654,654,653,2106
|
|
20230817,145900,159918461,658,658,658,658,0
|
|
20230817,145800,159918461,658,658,658,658,1
|
|
20230817,145700,159917803,655,655,655,655,930
|
|
20230817,145600,159308653,657,657,657,657,2166
|
|
20230817,145500,157885591,657,657,657,657,4
|
|
20230817,145400,157882963,658,658,658,658,100
|
|
20230817,145300,157817163,657,657,657,657,8
|
|
20230817,145200,157811907,657,657,657,657,1
|
|
20230817,145100,157811250,657,658,658,657,63
|
|
20230817,145000,157769858,658,658,658,658,46
|
|
20230817,144900,157739590,658,658,658,658,0
|
|
20230817,144800,157739590,658,658,658,658,645
|
|
20230817,144700,157315180,658,658,658,658,22
|
|
20230817,144600,157300704,658,658,658,658,0
|
|
20230817,144500,157300704,658,658,658,658,0
|
|
20230817,144400,157300704,658,658,658,658,1335
|
|
20230817,144300,156422274,659,659,659,659,45
|
|
20230817,144200,156392619,661,661,661,661,0
|
|
20230817,144100,156392619,661,661,661,661,0
|
|
20230817,144000,156392619,661,661,661,661,0
|
|
20230817,143900,156392619,661,661,661,661,0
|
|
20230817,143800,156392619,661,661,661,661,0
|
|
20230817,143700,156392619,661,660,661,660,3104
|
|
20230817,143600,154340975,661,661,661,661,0
|
|
20230817,143500,154340975,661,661,661,661,0
|
|
20230817,143400,154340975,661,661,661,661,0
|
|
20230817,143300,154340975,661,661,661,661,0
|
|
20230817,143200,154340975,661,661,661,661,6
|
|
20230817,143100,154337009,660,660,660,660,0
|
|
20230817,143000,154337009,660,660,660,660,3800
|
|
20230817,142900,151829009,655,655,655,655,18
|
|
20230817,142800,151817219,660,660,660,660,1
|
|
20230817,142700,151816559,660,660,660,660,0
|
|
20230817,142600,151816559,660,660,660,660,15
|
|
20230817,142500,151806659,660,660,660,660,15
|
|
20230817,142400,151796759,655,655,655,655,0
|
|
20230817,142300,151796759,655,656,656,655,400
|
|
20230817,142200,151534409,656,656,656,656,0
|
|
20230817,142100,151534409,656,658,658,656,500
|
|
20230817,142000,151206049,660,660,660,660,0
|
|
20230817,141900,151206049,660,660,660,660,0
|
|
20230817,141800,151206049,660,660,660,660,0
|
|
20230817,141700,151206049,660,660,660,660,0
|
|
20230817,141600,151206049,660,660,660,660,0
|
|
20230817,141500,151206049,660,659,660,659,22
|
|
20230817,141400,151191550,660,660,660,660,0
|
|
20230817,141300,151191550,660,660,660,660,0
|
|
20230817,141200,151191550,660,660,660,660,120
|
|
20230817,141100,151112350,660,660,660,660,0
|
|
20230817,141000,151112350,660,660,660,660,0
|
|
20230817,140900,151112350,660,660,660,660,1
|
|
20230817,140800,151111690,656,656,656,656,100
|
|
20230817,140700,151046090,660,660,660,660,1
|
|
20230817,140600,151045430,653,653,653,653,0
|
|
20230817,140500,151045430,653,661,661,653,10944
|
|
20230817,140400,143865608,661,661,661,661,0
|
|
20230817,140300,143865608,661,661,661,661,0
|
|
20230817,140200,143865608,661,661,661,661,126
|
|
20230817,140100,143782322,661,661,661,661,0
|
|
20230817,140000,143782322,661,661,661,661,0
|
|
20230817,135900,143782322,661,661,661,661,224
|
|
20230817,135800,143634258,660,661,661,660,302
|
|
20230817,135700,143434936,660,660,660,660,0
|
|
20230817,135600,143434936,660,660,660,660,6
|
|
20230817,135500,143430976,661,661,661,661,5
|
|
20230817,135400,143427671,660,660,660,660,154
|
|
20230817,135300,143326031,661,661,661,661,0
|
|
20230817,135200,143326031,661,661,661,661,0
|
|
20230817,135100,143326031,661,661,661,661,452
|
|
20230817,135000,143027259,661,662,662,661,551
|
|
20230817,134900,142663045,660,660,660,660,0
|
|
20230817,134800,142663045,660,660,660,660,17
|
|
20230817,134700,142651825,660,660,660,660,0
|
|
20230817,134600,142651825,660,660,660,660,0
|
|
20230817,134500,142651825,660,660,660,660,0
|
|
20230817,134400,142651825,660,660,660,660,0
|
|
20230817,134300,142651825,660,660,660,660,1288
|
|
20230817,134200,141801745,660,664,664,660,1603
|
|
20230817,134100,140739453,664,664,664,664,280
|
|
20230817,134000,140553533,663,663,663,663,0
|
|
20230817,133900,140553533,663,663,663,663,0
|
|
20230817,133800,140553533,663,663,663,663,150
|
|
20230817,133700,140454083,663,663,663,663,0
|
|
20230817,133600,140454083,663,663,663,663,15
|
|
20230817,133500,140444138,664,664,664,664,0
|
|
20230817,133400,140444138,664,664,664,664,0
|
|
20230817,133300,140444138,664,664,664,664,0
|
|
20230817,133200,140444138,664,664,664,664,0
|
|
20230817,133100,140444138,664,663,664,663,368
|
|
20230817,133000,140199787,663,663,663,663,248
|
|
20230817,132900,140035363,663,663,663,663,268
|
|
20230817,132800,139857679,665,664,665,664,1087
|
|
20230817,132700,139135902,663,661,663,661,484
|
|
20230817,132600,138815403,660,660,660,660,0
|
|
20230817,132500,138815403,660,660,660,660,0
|
|
20230817,132400,138815403,660,660,660,660,0
|
|
20230817,132300,138815403,660,660,660,660,0
|
|
20230817,132200,138815403,660,660,660,660,0
|
|
20230817,132100,138815403,660,660,660,660,0
|
|
20230817,132000,138815403,660,660,660,660,0
|
|
20230817,131900,138815403,660,660,660,660,0
|
|
20230817,131800,138815403,660,660,660,660,0
|
|
20230817,131700,138815403,660,660,660,660,0
|
|
20230817,131600,138815403,660,660,660,660,0
|
|
20230817,131500,138815403,660,660,660,660,0
|
|
20230817,131400,138815403,660,660,660,660,0
|
|
20230817,131300,138815403,660,660,660,660,0
|
|
20230817,131200,138815403,660,660,660,660,0
|
|
20230817,131100,138815403,660,660,660,660,0
|
|
20230817,131000,138815403,660,660,660,660,44
|
|
20230817,130900,138786363,660,660,660,660,0
|
|
20230817,130800,138786363,660,660,660,660,0
|
|
20230817,130700,138786363,660,660,660,660,0
|
|
20230817,130600,138786363,660,660,660,660,0
|
|
20230817,130500,138786363,660,660,660,660,0
|
|
20230817,130400,138786363,660,660,660,660,0
|
|
20230817,130300,138786363,660,660,660,660,0
|
|
20230817,130200,138786363,660,658,660,658,1197
|
|
20230817,130100,137998725,660,660,660,660,0
|
|
20230817,130000,137998725,660,660,660,660,0
|
|
20230817,125900,137998725,660,660,660,660,0
|
|
20230817,125800,137998725,660,660,660,660,0
|
|
20230817,125700,137998725,660,660,660,660,1379
|
|
20230817,125600,137088585,660,660,660,660,0
|
|
20230817,125500,137088585,660,660,660,660,102
|
|
20230817,125400,137021265,662,662,662,662,0
|
|
20230817,125300,137021265,662,662,662,662,0
|
|
20230817,125200,137021265,662,662,662,662,0
|
|
20230817,125100,137021265,662,662,662,662,0
|
|
20230817,125000,137021265,662,662,662,662,0
|
|
20230817,124900,137021265,662,662,662,662,0
|
|
20230817,124800,137021265,662,662,662,662,0
|
|
20230817,124700,137021265,662,662,662,662,0
|
|
20230817,124600,137021265,662,662,662,662,0
|
|
20230817,124500,137021265,662,662,662,662,0
|
|
20230817,124400,137021265,662,662,662,662,0
|
|
20230817,124300,137021265,662,662,662,662,0
|
|
20230817,124200,137021265,662,657,662,657,303
|
|
20230817,124100,136822152,658,658,658,658,31
|
|
20230817,124000,136801754,659,659,659,659,150
|
|
20230817,123900,136702904,659,659,659,659,0
|
|
20230817,123800,136702904,659,659,659,659,100
|
|
20230817,123700,136637004,661,661,661,661,490
|
|
20230817,123600,136313114,661,661,661,661,0
|
|
20230817,123500,136313114,661,661,661,661,0
|
|
20230817,123400,136313114,661,661,661,661,0
|
|
20230817,123300,136313114,661,661,661,661,0
|
|
20230817,123200,136313114,661,658,661,658,62
|
|
20230817,123100,136272254,658,658,658,658,0
|
|
20230817,123000,136272254,658,658,658,658,0
|
|
20230817,122900,136272254,658,658,658,658,0
|
|
20230817,122800,136272254,658,658,658,658,0
|
|
20230817,122700,136272254,658,658,658,658,0
|
|
20230817,122600,136272254,658,658,658,658,0
|
|
20230817,122500,136272254,658,658,658,658,0
|
|
20230817,122400,136272254,658,658,658,658,0
|
|
20230817,122300,136272254,658,658,658,658,2
|
|
20230817,122200,136270938,656,656,656,656,0
|
|
20230817,122100,136270938,656,656,656,656,0
|
|
20230817,122000,136270938,656,657,657,656,14
|
|
20230817,121900,136261742,659,659,659,659,0
|
|
20230817,121800,136261742,659,659,659,659,0
|
|
20230817,121700,136261742,659,659,659,659,0
|
|
20230817,121600,136261742,659,659,659,659,1329
|
|
20230817,121500,135385931,660,658,660,658,1600
|
|
20230817,121400,134330095,658,659,659,655,2272
|
|
20230817,121300,132837508,659,654,659,654,191
|
|
20230817,121200,132712343,653,653,653,653,258
|
|
20230817,121100,132543869,652,652,652,652,284
|
|
20230817,121000,132358701,653,653,653,653,0
|
|
20230817,120900,132358701,653,653,653,653,0
|
|
20230817,120800,132358701,653,653,653,653,0
|
|
20230817,120700,132358701,653,653,653,653,0
|
|
20230817,120600,132358701,653,653,653,653,0
|
|
20230817,120500,132358701,653,653,653,653,0
|
|
20230817,120400,132358701,653,653,653,653,0
|
|
20230817,120300,132358701,653,653,653,653,0
|
|
20230817,120200,132358701,653,653,653,653,0
|
|
20230817,120100,132358701,653,653,653,653,0
|
|
20230817,120000,132358701,653,653,653,653,0
|
|
20230817,115900,132358701,653,653,653,653,12
|
|
20230817,115800,132350865,653,653,653,653,0
|
|
20230817,115700,132350865,653,653,653,653,1
|
|
20230817,115600,132350212,652,652,652,652,0
|
|
20230817,115500,132350212,652,652,652,652,1
|
|
20230817,115400,132349560,653,653,653,653,0
|
|
20230817,115300,132349560,653,653,653,653,0
|
|
20230817,115200,132349560,653,653,653,653,0
|
|
20230817,115100,132349560,653,653,653,653,0
|
|
20230817,115000,132349560,653,653,653,653,6
|
|
20230817,114900,132345642,653,653,653,653,0
|
|
20230817,114800,132345642,653,653,653,653,0
|
|
20230817,114700,132345642,653,653,653,653,2
|
|
20230817,114600,132344336,653,653,653,653,0
|
|
20230817,114500,132344336,653,653,653,653,0
|
|
20230817,114400,132344336,653,653,653,653,0
|
|
20230817,114300,132344336,653,653,653,653,0
|
|
20230817,114200,132344336,653,653,653,653,0
|
|
20230817,114100,132344336,653,653,653,653,0
|
|
20230817,114000,132344336,653,653,653,653,100
|
|
20230817,113900,132279036,653,653,653,653,0
|
|
20230817,113800,132279036,653,653,653,653,0
|
|
20230817,113700,132279036,653,653,653,653,0
|
|
20230817,113600,132279036,653,653,653,653,0
|
|
20230817,113500,132279036,653,653,653,653,0
|
|
20230817,113400,132279036,653,653,653,653,0
|
|
20230817,113300,132279036,653,653,653,653,0
|
|
20230817,113200,132279036,653,653,653,653,0
|
|
20230817,113100,132279036,653,653,653,653,0
|
|
20230817,113000,132279036,653,653,653,653,1
|
|
20230817,112900,132278383,653,653,653,653,6
|
|
20230817,112800,132274465,653,653,653,653,0
|
|
20230817,112700,132274465,653,652,653,652,4
|
|
20230817,112600,132271854,654,654,654,654,0
|
|
20230817,112500,132271854,654,654,654,654,0
|
|
20230817,112400,132271854,654,650,654,650,7018
|
|
20230817,112300,127704434,650,650,650,650,0
|
|
20230817,112200,127704434,650,650,650,650,1
|
|
20230817,112100,127703784,649,649,650,649,2304
|
|
20230817,112000,126208487,645,645,645,645,0
|
|
20230817,111900,126208487,645,645,645,645,0
|
|
20230817,111800,126208487,645,645,645,645,0
|
|
20230817,111700,126208487,645,645,645,645,0
|
|
20230817,111600,126208487,645,645,645,645,0
|
|
20230817,111500,126208487,645,645,645,645,0
|
|
20230817,111400,126208487,645,648,648,645,480
|
|
20230817,111300,125898569,649,649,649,649,5
|
|
20230817,111200,125895324,649,649,649,649,6
|
|
20230817,111100,125891430,649,649,649,649,0
|
|
20230817,111000,125891430,649,649,649,649,10
|
|
20230817,110900,125884940,647,647,647,647,0
|
|
20230817,110800,125884940,647,647,647,646,10019
|
|
20230817,110700,119402649,647,647,647,647,3
|
|
20230817,110600,119400708,647,647,647,647,3
|
|
20230817,110500,119398767,649,649,649,649,6
|
|
20230817,110400,119394873,646,646,646,646,155
|
|
20230817,110300,119294743,645,649,649,645,100
|
|
20230817,110200,119230223,650,650,650,650,6
|
|
20230817,110100,119226323,649,650,650,649,63
|
|
20230817,110000,119185422,652,652,652,652,24
|
|
20230817,105900,119169774,652,652,652,652,19
|
|
20230817,105800,119157386,652,653,653,652,79
|
|
20230817,105700,119105866,653,650,653,650,226
|
|
20230817,105600,118958790,650,650,650,650,0
|
|
20230817,105500,118958790,650,650,650,650,14
|
|
20230817,105400,118949690,650,650,650,650,0
|
|
20230817,105300,118949690,650,650,650,650,0
|
|
20230817,105200,118949690,650,650,650,650,9
|
|
20230817,105100,118943840,650,650,650,650,123
|
|
20230817,105000,118863890,648,648,648,648,0
|
|
20230817,104900,118863890,648,648,648,648,0
|
|
20230817,104800,118863890,648,647,648,647,6915
|
|
20230817,104700,114383096,647,647,647,647,0
|
|
20230817,104600,114383096,647,646,647,646,201
|
|
20230817,104500,114253249,645,645,645,645,0
|
|
20230817,104400,114253249,645,645,645,645,991
|
|
20230817,104300,113614054,645,645,645,645,1
|
|
20230817,104200,113613409,644,644,644,644,100
|
|
20230817,104100,113549009,645,645,645,645,0
|
|
20230817,104000,113549009,645,645,645,645,7
|
|
20230817,103900,113544494,643,643,643,643,0
|
|
20230817,103800,113544494,643,643,643,643,0
|
|
20230817,103700,113544494,643,643,643,643,0
|
|
20230817,103600,113544494,643,643,643,643,4
|
|
20230817,103500,113541922,643,643,643,643,10
|
|
20230817,103400,113535492,645,643,645,643,114
|
|
20230817,103300,113462182,645,645,645,645,169
|
|
20230817,103200,113353177,642,642,642,642,0
|
|
20230817,103100,113353177,642,642,642,642,0
|
|
20230817,103000,113353177,642,642,642,642,45
|
|
20230817,102900,113324287,645,645,645,645,0
|
|
20230817,102800,113324287,645,645,645,645,6
|
|
20230817,102700,113320417,646,646,646,646,0
|
|
20230817,102600,113320417,646,646,646,646,1
|
|
20230817,102500,113319771,642,642,642,642,939
|
|
20230817,102400,112716933,642,642,642,642,0
|
|
20230817,102300,112716933,642,642,642,642,2060
|
|
20230817,102200,111394413,642,642,642,642,1
|
|
20230817,102100,111393771,641,645,645,641,1757
|
|
20230817,102000,110263534,645,642,645,642,2706
|
|
20230817,101900,108526264,645,645,645,645,1
|
|
20230817,101800,108525619,643,643,643,643,0
|
|
20230817,101700,108525619,643,646,646,643,347
|
|
20230817,101600,108302483,646,646,646,646,0
|
|
20230817,101500,108302483,646,646,646,646,1000
|
|
20230817,101400,107656483,646,646,646,646,19
|
|
20230817,101300,107644209,644,644,644,644,0
|
|
20230817,101200,107644209,644,644,644,644,0
|
|
20230817,101100,107644209,644,647,647,644,508
|
|
20230817,101000,107315557,647,647,647,647,0
|
|
20230817,100900,107315557,647,647,647,647,3
|
|
20230817,100800,107313616,647,647,647,647,1
|
|
20230817,100700,107312969,642,642,642,642,0
|
|
20230817,100600,107312969,642,642,642,642,0
|
|
20230817,100500,107312969,642,643,643,642,3300
|
|
20230817,100400,105194332,647,646,647,646,10
|
|
20230817,100300,105187863,647,647,647,647,0
|
|
20230817,100200,105187863,647,647,647,647,6
|
|
20230817,100100,105183981,647,645,647,645,15
|
|
20230817,100000,105174286,645,646,647,642,8221
|
|
20230817,095900,99896231,645,645,645,645,82
|
|
20230817,095800,99843341,645,645,645,645,10
|
|
20230817,095700,99836891,645,645,645,645,2
|
|
20230817,095600,99835601,642,642,642,642,0
|
|
20230817,095500,99835601,642,646,646,642,101
|
|
20230817,095400,99770359,647,647,647,647,370
|
|
20230817,095300,99530969,647,647,647,647,0
|
|
20230817,095200,99530969,647,647,647,647,0
|
|
20230817,095100,99530969,647,643,647,640,4022
|
|
20230817,095000,96954163,647,647,647,647,100
|
|
20230817,094900,96889463,647,647,647,647,0
|
|
20230817,094800,96889463,647,647,647,647,1
|
|
20230817,094700,96888816,640,645,645,640,1140
|
|
20230817,094600,96156742,640,648,648,640,4002
|
|
20230817,094500,93593287,648,648,648,648,1
|
|
20230817,094400,93592639,644,647,647,644,663
|
|
20230817,094300,93164642,648,648,648,648,0
|
|
20230817,094200,93164642,648,648,648,648,1506
|
|
20230817,094100,92188754,649,649,649,649,0
|
|
20230817,094000,92188754,649,649,649,649,146
|
|
20230817,093900,92094000,649,649,649,649,500
|
|
20230817,093800,91769500,648,650,651,648,3487
|
|
20230817,093700,89507733,651,650,651,649,2404
|
|
20230817,093600,87946258,649,650,650,649,142
|
|
20230817,093500,87854096,650,650,650,650,3
|
|
20230817,093400,87852146,648,650,650,648,221
|
|
20230817,093300,87708870,648,650,651,648,2839
|
|
20230817,093200,85866829,650,650,650,650,199
|
|
20230817,093100,85737479,655,653,655,651,49532
|
|
20230817,093000,53401604,655,655,655,655,5
|
|
20230817,092900,53398329,655,654,655,654,514
|
|
20230817,092800,53062170,655,655,655,655,1002
|
|
20230817,092700,52405860,655,655,655,655,6
|
|
20230817,092600,52401930,655,655,655,655,300
|
|
20230817,092500,52205430,653,654,654,653,698
|
|
20230817,092400,51749622,656,654,656,654,1107
|
|
20230817,092300,51025642,656,656,656,653,2005
|
|
20230817,092200,49714362,653,653,653,653,3307
|
|
20230817,092100,47554891,653,656,656,653,15107
|
|
20230817,092000,37664353,657,657,659,657,532
|
|
20230817,091900,37314823,657,657,657,657,107
|
|
20230817,091800,37244524,659,659,659,659,590
|
|
20230817,091700,36855714,659,660,660,658,314
|
|
20230817,091600,36648635,667,667,667,667,0
|
|
20230817,091500,36648635,667,667,667,667,0
|
|
20230817,091400,36648635,667,667,667,660,254
|
|
20230817,091300,36479945,660,661,661,660,3000
|
|
20230817,091200,34499657,668,668,668,668,0
|
|
20230817,091100,34499657,668,668,668,668,203
|
|
20230817,091000,34364053,668,661,668,661,500
|
|
20230817,090900,34033306,661,661,661,661,0
|
|
20230817,090800,34033306,661,657,661,655,17949
|
|
20230817,090700,22271665,657,657,657,656,3173
|
|
20230817,090600,20188996,657,657,657,657,26
|
|
20230817,090500,20171914,660,660,660,660,0
|
|
20230817,090400,20171914,660,655,660,655,19484
|
|
20230817,090300,7389281,656,656,656,656,1000
|
|
20230817,090200,6733281,660,662,662,660,131
|
|
20230817,090100,6646819,660,661,661,658,2252
|
|
20230817,090000,5160393,661,662,663,660,7802
|