595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185200,194183164,708,708,708,708,2027
|
|
20230816,185100,194183164,708,708,708,708,0
|
|
20230816,185000,194183164,708,708,708,708,0
|
|
20230816,184900,194183164,708,708,708,708,0
|
|
20230816,184800,194183164,708,708,708,708,0
|
|
20230816,184700,194183164,708,708,708,708,0
|
|
20230816,184600,194183164,708,708,708,708,0
|
|
20230816,184500,194183164,708,708,708,708,0
|
|
20230816,184400,194183164,708,708,708,708,0
|
|
20230816,184300,194183164,708,708,708,708,0
|
|
20230816,184200,194183164,708,708,708,708,0
|
|
20230816,184100,194183164,708,708,708,708,0
|
|
20230816,184000,194183164,708,708,708,708,0
|
|
20230816,183900,194183164,708,708,708,708,0
|
|
20230816,183800,194183164,708,708,708,708,0
|
|
20230816,183700,194183164,708,708,708,708,0
|
|
20230816,183600,194183164,708,708,708,708,0
|
|
20230816,183500,194183164,708,708,708,708,0
|
|
20230816,183400,194183164,708,708,708,708,0
|
|
20230816,183300,194183164,708,708,708,708,0
|
|
20230816,183200,194183164,708,708,708,708,0
|
|
20230816,183100,194183164,708,708,708,708,0
|
|
20230816,183000,194183164,708,708,708,708,0
|
|
20230816,182900,194183164,708,708,708,708,0
|
|
20230816,182800,194183164,708,708,708,708,0
|
|
20230816,182700,194183164,708,708,708,708,0
|
|
20230816,182600,194183164,708,708,708,708,0
|
|
20230816,182500,194183164,708,708,708,708,0
|
|
20230816,182400,194183164,708,708,708,708,0
|
|
20230816,182300,194183164,708,708,708,708,0
|
|
20230816,182200,194183164,708,708,708,708,2027
|
|
20230816,182100,194183164,708,708,708,708,0
|
|
20230816,182000,194183164,708,708,708,708,0
|
|
20230816,181900,194183164,708,708,708,708,0
|
|
20230816,181800,194183164,708,708,708,708,0
|
|
20230816,181700,194183164,708,708,708,708,0
|
|
20230816,181600,194183164,708,708,708,708,0
|
|
20230816,181500,194183164,708,708,708,708,0
|
|
20230816,181400,194183164,708,708,708,708,0
|
|
20230816,181300,194183164,708,708,708,708,0
|
|
20230816,181200,194183164,708,708,708,708,0
|
|
20230816,181100,194183164,708,708,708,708,0
|
|
20230816,181000,194183164,708,708,708,708,0
|
|
20230816,180900,194183164,708,708,708,708,0
|
|
20230816,180800,194183164,708,708,708,708,0
|
|
20230816,180700,194183164,708,708,708,708,0
|
|
20230816,180600,194183164,708,708,708,708,0
|
|
20230816,180500,194183164,708,708,708,708,0
|
|
20230816,180400,194183164,708,708,708,708,0
|
|
20230816,180300,194183164,708,708,708,708,0
|
|
20230816,180200,194183164,708,708,708,708,0
|
|
20230816,180100,194183164,708,708,708,708,0
|
|
20230816,180000,194183164,708,708,708,708,0
|
|
20230816,175900,194183164,708,708,708,708,0
|
|
20230816,175800,194183164,708,708,708,708,0
|
|
20230816,175700,194183164,708,708,708,708,0
|
|
20230816,175600,194183164,708,708,708,708,0
|
|
20230816,175500,194183164,708,708,708,708,0
|
|
20230816,175400,194183164,708,708,708,708,0
|
|
20230816,175300,194183164,708,708,708,708,0
|
|
20230816,175200,194183164,708,708,708,708,2027
|
|
20230816,175100,194183164,708,708,708,708,0
|
|
20230816,175000,194183164,708,708,708,708,0
|
|
20230816,174900,194183164,708,708,708,708,0
|
|
20230816,174800,194183164,708,708,708,708,0
|
|
20230816,174700,194183164,708,708,708,708,0
|
|
20230816,174600,194183164,708,708,708,708,0
|
|
20230816,174500,194183164,708,708,708,708,0
|
|
20230816,174400,194183164,708,708,708,708,0
|
|
20230816,174300,194183164,708,708,708,708,0
|
|
20230816,174200,194183164,708,708,708,708,0
|
|
20230816,174100,194183164,708,708,708,708,0
|
|
20230816,174000,194183164,708,708,708,708,0
|
|
20230816,173900,194183164,708,708,708,708,0
|
|
20230816,173800,194183164,708,708,708,708,0
|
|
20230816,173700,194183164,708,708,708,708,0
|
|
20230816,173600,194183164,708,708,708,708,0
|
|
20230816,173500,194183164,708,708,708,708,0
|
|
20230816,173400,194183164,708,708,708,708,0
|
|
20230816,173300,194183164,708,708,708,708,0
|
|
20230816,173200,194183164,708,708,708,708,0
|
|
20230816,173100,194183164,708,708,708,708,0
|
|
20230816,173000,194183164,708,708,708,708,0
|
|
20230816,172900,194183164,708,708,708,708,0
|
|
20230816,172800,194183164,708,708,708,708,0
|
|
20230816,172700,194183164,708,708,708,708,0
|
|
20230816,172600,194183164,708,708,708,708,0
|
|
20230816,172500,194183164,708,708,708,708,0
|
|
20230816,172400,194183164,708,708,708,708,0
|
|
20230816,172300,194183164,708,708,708,708,0
|
|
20230816,172200,194183164,708,708,708,708,2027
|
|
20230816,172100,194183164,708,708,708,708,0
|
|
20230816,172000,194183164,708,708,708,708,0
|
|
20230816,171900,194183164,708,708,708,708,0
|
|
20230816,171800,194183164,708,708,708,708,0
|
|
20230816,171700,194183164,708,708,708,708,0
|
|
20230816,171600,194183164,708,708,708,708,0
|
|
20230816,171500,194183164,708,708,708,708,0
|
|
20230816,171400,194183164,708,708,708,708,0
|
|
20230816,171300,194183164,708,708,708,708,0
|
|
20230816,171200,194183164,708,708,708,708,0
|
|
20230816,171100,194183164,708,708,708,708,0
|
|
20230816,171000,194183164,708,708,708,708,0
|
|
20230816,170900,194183164,708,708,708,708,0
|
|
20230816,170800,194183164,708,708,708,708,0
|
|
20230816,170700,194183164,708,708,708,708,0
|
|
20230816,170600,194183164,708,708,708,708,0
|
|
20230816,170500,194183164,708,708,708,708,0
|
|
20230816,170400,194183164,708,708,708,708,0
|
|
20230816,170300,194183164,708,708,708,708,0
|
|
20230816,170200,194183164,708,708,708,708,0
|
|
20230816,170100,194183164,708,708,708,708,0
|
|
20230816,170000,194183164,708,708,708,708,0
|
|
20230816,165900,194183164,708,708,708,708,0
|
|
20230816,165800,194183164,708,708,708,708,0
|
|
20230816,165700,194183164,708,708,708,708,0
|
|
20230816,165600,194183164,708,708,708,708,0
|
|
20230816,165500,194183164,708,708,708,708,0
|
|
20230816,165400,194183164,708,708,708,708,0
|
|
20230816,165300,194183164,708,708,708,708,0
|
|
20230816,165200,194183164,708,708,708,708,2027
|
|
20230816,165100,194183164,708,708,708,708,0
|
|
20230816,165000,194183164,708,708,708,708,0
|
|
20230816,164900,194183164,708,708,708,708,0
|
|
20230816,164800,194183164,708,708,708,708,0
|
|
20230816,164700,194183164,708,708,708,708,0
|
|
20230816,164600,194183164,708,708,708,708,0
|
|
20230816,164500,194183164,708,708,708,708,0
|
|
20230816,164400,194183164,708,708,708,708,0
|
|
20230816,164300,194183164,708,708,708,708,0
|
|
20230816,164200,194183164,708,708,708,708,0
|
|
20230816,164100,194183164,708,708,708,708,0
|
|
20230816,164000,194183164,708,708,708,708,0
|
|
20230816,163900,194183164,708,708,708,708,0
|
|
20230816,163800,194183164,708,708,708,708,0
|
|
20230816,163700,194183164,708,708,708,708,0
|
|
20230816,163600,194183164,708,708,708,708,0
|
|
20230816,163500,194183164,708,708,708,708,0
|
|
20230816,163400,194183164,708,708,708,708,0
|
|
20230816,163300,194183164,708,708,708,708,0
|
|
20230816,163200,194183164,708,708,708,708,0
|
|
20230816,163100,194183164,708,708,708,708,0
|
|
20230816,163000,194183164,708,708,708,708,0
|
|
20230816,162900,194183164,708,708,708,708,0
|
|
20230816,162800,194183164,708,708,708,708,0
|
|
20230816,162700,194183164,708,708,708,708,0
|
|
20230816,162600,194183164,708,708,708,708,0
|
|
20230816,162500,194183164,708,708,708,708,0
|
|
20230816,162400,194183164,708,708,708,708,0
|
|
20230816,162300,194183164,708,708,708,708,0
|
|
20230816,162200,194183164,708,708,708,708,2027
|
|
20230816,162100,194183164,708,708,708,708,0
|
|
20230816,162000,194183164,708,708,708,708,0
|
|
20230816,161900,194183164,708,708,708,708,0
|
|
20230816,161800,194183164,708,708,708,708,0
|
|
20230816,161700,194183164,708,708,708,708,0
|
|
20230816,161600,194183164,708,708,708,708,0
|
|
20230816,161500,194183164,708,708,708,708,0
|
|
20230816,161400,194183164,708,708,708,708,0
|
|
20230816,161300,194183164,708,708,708,708,0
|
|
20230816,161200,194183164,708,708,708,708,0
|
|
20230816,161100,194183164,708,708,708,708,0
|
|
20230816,161000,194183164,708,708,708,708,0
|
|
20230816,160900,194183164,708,708,708,708,0
|
|
20230816,160800,194183164,708,708,708,708,0
|
|
20230816,160700,194183164,708,708,708,708,0
|
|
20230816,160600,194183164,708,708,708,708,0
|
|
20230816,160500,194183164,708,708,708,708,0
|
|
20230816,160400,194183164,708,708,708,708,0
|
|
20230816,160300,194183164,708,708,708,708,0
|
|
20230816,160200,194183164,708,708,708,708,0
|
|
20230816,160100,194183164,708,708,708,708,0
|
|
20230816,160000,194183164,708,708,708,708,0
|
|
20230816,155900,194183164,708,708,708,708,0
|
|
20230816,155800,194183164,708,708,708,708,0
|
|
20230816,155700,194183164,708,708,708,708,0
|
|
20230816,155600,194183164,708,708,708,708,0
|
|
20230816,155500,194183164,708,708,708,708,0
|
|
20230816,155400,194183164,708,708,708,708,0
|
|
20230816,155300,194183164,708,708,708,708,0
|
|
20230816,155200,194183164,708,708,708,708,2027
|
|
20230816,155100,194183164,708,708,708,708,0
|
|
20230816,155000,194183164,708,708,708,708,0
|
|
20230816,154900,194183164,708,708,708,708,0
|
|
20230816,154800,194183164,708,708,708,708,0
|
|
20230816,154700,194183164,708,708,708,708,0
|
|
20230816,154600,194183164,708,708,708,708,0
|
|
20230816,154500,194183164,708,708,708,708,0
|
|
20230816,154400,194183164,708,708,708,708,0
|
|
20230816,154300,194183164,708,708,708,708,0
|
|
20230816,154200,194183164,708,708,708,708,0
|
|
20230816,154100,194183164,708,708,708,708,0
|
|
20230816,154000,194183164,708,708,708,708,0
|
|
20230816,153900,194183164,708,708,708,708,0
|
|
20230816,153800,194183164,708,708,708,708,0
|
|
20230816,153700,194183164,708,708,708,708,0
|
|
20230816,153600,194183164,708,708,708,708,0
|
|
20230816,153500,194183164,708,708,708,708,0
|
|
20230816,153400,194183164,708,708,708,708,0
|
|
20230816,153300,194183164,708,708,708,708,0
|
|
20230816,153200,194183164,708,708,708,708,0
|
|
20230816,153100,194183164,708,708,708,708,0
|
|
20230816,153000,194183164,708,708,708,708,2027
|
|
20230816,152900,192748048,708,708,708,708,0
|
|
20230816,152800,192748048,708,708,708,708,0
|
|
20230816,152700,192748048,708,708,708,708,0
|
|
20230816,152600,192748048,708,708,708,708,0
|
|
20230816,152500,192748048,708,708,708,708,0
|
|
20230816,152400,192748048,708,708,708,708,0
|
|
20230816,152300,192748048,708,708,708,708,0
|
|
20230816,152200,192748048,708,708,708,708,0
|
|
20230816,152100,192748048,708,708,708,708,0
|
|
20230816,152000,192748048,708,708,708,708,0
|
|
20230816,151900,192748048,708,704,708,704,4981
|
|
20230816,151800,189226151,704,703,704,703,2027
|
|
20230816,151700,187801125,702,702,702,702,0
|
|
20230816,151600,187801125,702,700,702,699,3406
|
|
20230816,151500,185416758,700,700,700,700,2586
|
|
20230816,151400,183606558,702,700,702,700,809
|
|
20230816,151300,183040240,702,702,702,702,0
|
|
20230816,151200,183040240,702,702,702,702,5
|
|
20230816,151100,183036730,702,702,702,702,0
|
|
20230816,151000,183036730,702,702,702,702,50
|
|
20230816,150900,183001630,702,702,702,702,0
|
|
20230816,150800,183001630,702,702,702,702,50
|
|
20230816,150700,182966530,702,702,702,702,0
|
|
20230816,150600,182966530,702,702,702,702,95
|
|
20230816,150500,182899840,702,702,702,702,0
|
|
20230816,150400,182899840,702,699,702,699,6
|
|
20230816,150300,182895643,699,699,699,699,0
|
|
20230816,150200,182895643,699,699,699,699,0
|
|
20230816,150100,182895643,699,700,700,699,10000
|
|
20230816,150000,175905412,700,700,700,700,0
|
|
20230816,145900,175905412,700,700,700,700,0
|
|
20230816,145800,175905412,700,700,700,700,0
|
|
20230816,145700,175905412,700,700,700,700,0
|
|
20230816,145600,175905412,700,700,700,700,0
|
|
20230816,145500,175905412,700,700,700,700,0
|
|
20230816,145400,175905412,700,700,700,700,0
|
|
20230816,145300,175905412,700,702,702,700,10000
|
|
20230816,145200,168904792,702,702,702,702,0
|
|
20230816,145100,168904792,702,702,702,702,4
|
|
20230816,145000,168901984,702,702,703,702,22
|
|
20230816,144900,168886522,702,702,702,702,103
|
|
20230816,144800,168814216,700,700,700,700,0
|
|
20230816,144700,168814216,700,700,700,700,0
|
|
20230816,144600,168814216,700,700,700,700,0
|
|
20230816,144500,168814216,700,700,700,700,0
|
|
20230816,144400,168814216,700,700,700,700,0
|
|
20230816,144300,168814216,700,700,700,700,0
|
|
20230816,144200,168814216,700,700,700,700,0
|
|
20230816,144100,168814216,700,700,700,700,0
|
|
20230816,144000,168814216,700,699,700,699,419
|
|
20230816,143900,168520920,699,699,699,699,9
|
|
20230816,143800,168514629,699,699,699,699,109
|
|
20230816,143700,168438438,700,700,700,700,146
|
|
20230816,143600,168336238,700,700,700,700,0
|
|
20230816,143500,168336238,700,700,700,700,1
|
|
20230816,143400,168335538,700,700,700,700,0
|
|
20230816,143300,168335538,700,700,700,700,888
|
|
20230816,143200,167713938,700,700,700,700,5
|
|
20230816,143100,167710438,699,699,699,699,9112
|
|
20230816,143000,161341150,699,699,699,699,0
|
|
20230816,142900,161341150,699,699,699,699,0
|
|
20230816,142800,161341150,699,699,699,699,0
|
|
20230816,142700,161341150,699,699,699,699,100
|
|
20230816,142600,161271250,699,699,699,699,1
|
|
20230816,142500,161270551,696,696,696,696,0
|
|
20230816,142400,161270551,696,696,696,696,0
|
|
20230816,142300,161270551,696,696,696,696,0
|
|
20230816,142200,161270551,696,696,696,696,0
|
|
20230816,142100,161270551,696,696,696,696,0
|
|
20230816,142000,161270551,696,696,696,696,0
|
|
20230816,141900,161270551,696,696,696,696,0
|
|
20230816,141800,161270551,696,696,696,696,0
|
|
20230816,141700,161270551,696,696,696,696,0
|
|
20230816,141600,161270551,696,696,696,696,10054
|
|
20230816,141500,154272967,696,696,696,696,0
|
|
20230816,141400,154272967,696,696,696,696,0
|
|
20230816,141300,154272967,696,699,699,696,13000
|
|
20230816,141200,145224830,699,699,699,699,855
|
|
20230816,141100,144627185,698,699,699,698,5046
|
|
20230816,141000,141100076,698,698,698,698,54
|
|
20230816,140900,141062384,696,696,696,696,0
|
|
20230816,140800,141062384,696,696,696,696,0
|
|
20230816,140700,141062384,696,696,696,696,0
|
|
20230816,140600,141062384,696,696,696,696,0
|
|
20230816,140500,141062384,696,696,696,696,0
|
|
20230816,140400,141062384,696,696,696,696,49
|
|
20230816,140300,141028280,698,698,698,698,0
|
|
20230816,140200,141028280,698,698,698,698,0
|
|
20230816,140100,141028280,698,698,698,698,0
|
|
20230816,140000,141028280,698,698,698,698,8
|
|
20230816,135900,141022696,697,697,697,697,0
|
|
20230816,135800,141022696,697,697,697,697,0
|
|
20230816,135700,141022696,697,697,697,697,272
|
|
20230816,135600,140833112,697,698,698,697,111
|
|
20230816,135500,140755741,698,698,698,697,1648
|
|
20230816,135400,139606934,699,699,699,699,150
|
|
20230816,135300,139502084,699,699,699,699,116
|
|
20230816,135200,139421000,699,699,699,699,59
|
|
20230816,135100,139379759,699,700,700,699,447
|
|
20230816,135000,139067206,699,699,699,699,3
|
|
20230816,134900,139065109,699,699,700,699,15
|
|
20230816,134800,139054614,700,699,700,699,75
|
|
20230816,134700,139002154,697,697,697,697,56
|
|
20230816,134600,138963122,697,696,697,696,420
|
|
20230816,134500,138670402,696,697,697,696,222
|
|
20230816,134400,138515680,696,697,697,696,112
|
|
20230816,134300,138437628,697,696,697,696,14
|
|
20230816,134200,138427883,696,696,696,696,232
|
|
20230816,134100,138266411,696,696,697,696,145
|
|
20230816,134000,138165361,696,696,697,696,213
|
|
20230816,133900,138016913,696,696,697,696,60
|
|
20230816,133800,137975103,696,696,697,696,110
|
|
20230816,133700,137898443,696,696,697,696,111
|
|
20230816,133600,137821087,696,696,697,696,57
|
|
20230816,133500,137781365,696,697,697,696,153
|
|
20230816,133400,137674727,696,696,696,696,1
|
|
20230816,133300,137674031,696,696,696,696,0
|
|
20230816,133200,137674031,696,696,696,696,0
|
|
20230816,133100,137674031,696,696,696,696,0
|
|
20230816,133000,137674031,696,696,696,696,0
|
|
20230816,132900,137674031,696,696,696,696,0
|
|
20230816,132800,137674031,696,696,696,696,0
|
|
20230816,132700,137674031,696,696,696,696,4
|
|
20230816,132600,137671247,696,696,696,696,0
|
|
20230816,132500,137671247,696,696,696,696,100
|
|
20230816,132400,137601647,696,696,696,695,1157
|
|
20230816,132300,136796376,696,696,696,696,87
|
|
20230816,132200,136735824,695,695,695,695,110
|
|
20230816,132100,136659374,695,696,696,695,48
|
|
20230816,132000,136625980,696,696,696,696,1
|
|
20230816,131900,136625284,696,696,696,696,5
|
|
20230816,131800,136621804,691,691,691,691,0
|
|
20230816,131700,136621804,691,692,692,691,2080
|
|
20230816,131600,135184492,696,696,696,696,0
|
|
20230816,131500,135184492,696,696,696,696,0
|
|
20230816,131400,135184492,696,696,696,696,0
|
|
20230816,131300,135184492,696,696,696,696,999
|
|
20230816,131200,134489188,696,696,696,696,1
|
|
20230816,131100,134488492,697,696,697,692,36
|
|
20230816,131000,134463453,697,697,697,697,12
|
|
20230816,130900,134455089,696,696,696,696,6
|
|
20230816,130800,134450913,696,696,696,696,173
|
|
20230816,130700,134330505,697,697,697,697,0
|
|
20230816,130600,134330505,697,696,697,696,1640
|
|
20230816,130500,133187643,696,696,696,696,0
|
|
20230816,130400,133187643,696,696,696,696,0
|
|
20230816,130300,133187643,696,696,696,696,0
|
|
20230816,130200,133187643,696,696,696,696,2
|
|
20230816,130100,133186251,696,696,696,696,0
|
|
20230816,130000,133186251,696,696,696,696,0
|
|
20230816,125900,133186251,696,696,696,696,0
|
|
20230816,125800,133186251,696,696,696,696,0
|
|
20230816,125700,133186251,696,696,696,696,3
|
|
20230816,125600,133184163,691,692,692,691,400
|
|
20230816,125500,132907414,692,692,692,692,0
|
|
20230816,125400,132907414,692,692,692,692,9882
|
|
20230816,125300,126069070,692,692,692,692,11534
|
|
20230816,125200,118087542,692,696,697,692,8454
|
|
20230816,125100,112230672,693,693,693,693,695
|
|
20230816,125000,111749037,692,692,692,692,0
|
|
20230816,124900,111749037,692,695,695,692,2000
|
|
20230816,124800,110363706,697,697,697,697,0
|
|
20230816,124700,110363706,697,697,697,697,113
|
|
20230816,124600,110284945,697,697,697,697,0
|
|
20230816,124500,110284945,697,697,697,697,17
|
|
20230816,124400,110273096,696,696,696,696,0
|
|
20230816,124300,110273096,696,696,696,696,3
|
|
20230816,124200,110271008,696,696,696,696,11
|
|
20230816,124100,110263352,696,696,696,696,23
|
|
20230816,124000,110247344,696,696,696,696,0
|
|
20230816,123900,110247344,696,696,696,696,0
|
|
20230816,123800,110247344,696,696,696,696,0
|
|
20230816,123700,110247344,696,696,696,696,537
|
|
20230816,123600,109873592,696,696,696,696,0
|
|
20230816,123500,109873592,696,696,696,696,0
|
|
20230816,123400,109873592,696,696,696,696,2000
|
|
20230816,123300,108481592,696,696,696,696,20
|
|
20230816,123200,108467672,696,696,696,696,0
|
|
20230816,123100,108467672,696,696,696,696,21
|
|
20230816,123000,108453056,696,696,696,696,0
|
|
20230816,122900,108453056,696,696,696,696,20
|
|
20230816,122800,108439136,696,696,696,696,0
|
|
20230816,122700,108439136,696,696,696,696,0
|
|
20230816,122600,108439136,696,696,696,696,0
|
|
20230816,122500,108439136,696,696,696,696,0
|
|
20230816,122400,108439136,696,696,696,696,0
|
|
20230816,122300,108439136,696,696,696,696,0
|
|
20230816,122200,108439136,696,696,696,696,0
|
|
20230816,122100,108439136,696,696,696,696,0
|
|
20230816,122000,108439136,696,696,696,696,0
|
|
20230816,121900,108439136,696,696,696,696,0
|
|
20230816,121800,108439136,696,696,696,696,300
|
|
20230816,121700,108230336,696,696,696,696,5
|
|
20230816,121600,108226856,696,696,696,696,0
|
|
20230816,121500,108226856,696,696,696,696,0
|
|
20230816,121400,108226856,696,696,696,696,0
|
|
20230816,121300,108226856,696,696,696,696,0
|
|
20230816,121200,108226856,696,696,696,696,0
|
|
20230816,121100,108226856,696,696,696,696,0
|
|
20230816,121000,108226856,696,696,696,696,0
|
|
20230816,120900,108226856,696,696,696,696,0
|
|
20230816,120800,108226856,696,694,696,694,106
|
|
20230816,120700,108153182,694,693,694,693,201
|
|
20230816,120600,108013780,693,694,694,691,3040
|
|
20230816,120500,105909488,694,694,694,694,0
|
|
20230816,120400,105909488,694,694,694,694,23
|
|
20230816,120300,105893526,695,695,695,695,0
|
|
20230816,120200,105893526,695,695,695,695,0
|
|
20230816,120100,105893526,695,695,695,695,167
|
|
20230816,120000,105777461,695,695,695,695,1
|
|
20230816,115900,105776766,695,695,695,695,31
|
|
20230816,115800,105755221,695,695,695,695,0
|
|
20230816,115700,105755221,695,695,695,695,12
|
|
20230816,115600,105746881,695,695,695,695,401
|
|
20230816,115500,105468186,695,695,695,695,1
|
|
20230816,115400,105467491,695,696,696,695,310
|
|
20230816,115300,105251947,696,696,696,696,0
|
|
20230816,115200,105251947,696,697,697,696,5
|
|
20230816,115100,105248466,697,697,697,697,0
|
|
20230816,115000,105248466,697,697,697,697,1
|
|
20230816,114900,105247769,694,694,694,694,16
|
|
20230816,114800,105236665,694,693,694,693,36
|
|
20230816,114700,105211716,693,693,693,693,35
|
|
20230816,114600,105187461,693,693,693,692,927
|
|
20230816,114500,104545175,693,693,693,692,2907
|
|
20230816,114400,102530728,692,692,692,692,2
|
|
20230816,114300,102529344,692,693,693,692,37
|
|
20230816,114200,102503704,693,692,693,692,31
|
|
20230816,114100,102482225,693,693,693,693,119
|
|
20230816,114000,102399758,693,693,693,693,10
|
|
20230816,113900,102392828,693,693,693,693,204
|
|
20230816,113800,102251456,692,692,692,692,2525
|
|
20230816,113700,100504156,692,692,692,692,2512
|
|
20230816,113600,98765852,695,695,695,695,1025
|
|
20230816,113500,98053477,695,695,695,695,10
|
|
20230816,113400,98046527,695,695,695,695,5
|
|
20230816,113300,98043052,695,695,695,695,100
|
|
20230816,113200,97973552,695,695,695,695,0
|
|
20230816,113100,97973552,695,695,695,695,111
|
|
20230816,113000,97896407,695,695,695,691,6079
|
|
20230816,112900,93688181,695,695,695,695,63
|
|
20230816,112800,93644396,695,695,695,695,120
|
|
20230816,112700,93560996,695,695,695,695,574
|
|
20230816,112600,93162066,695,695,695,695,0
|
|
20230816,112500,93162066,695,695,699,695,8674
|
|
20230816,112400,87133171,694,694,694,694,0
|
|
20230816,112300,87133171,694,694,694,694,230
|
|
20230816,112200,86973551,695,695,695,695,50
|
|
20230816,112100,86938801,699,695,700,695,61
|
|
20230816,112000,86896316,695,694,695,694,4762
|
|
20230816,111900,83591483,694,697,697,692,14372
|
|
20230816,111800,73627356,697,697,697,696,2555
|
|
20230816,111700,71848789,697,699,699,697,1957
|
|
20230816,111600,70483754,700,700,700,700,0
|
|
20230816,111500,70483754,700,700,700,700,0
|
|
20230816,111400,70483754,700,700,700,700,0
|
|
20230816,111300,70483754,700,700,700,700,0
|
|
20230816,111200,70483754,700,700,700,700,10
|
|
20230816,111100,70476754,699,698,699,698,131
|
|
20230816,111000,70385287,698,698,698,698,64
|
|
20230816,110900,70340615,696,696,696,696,0
|
|
20230816,110800,70340615,696,696,696,696,0
|
|
20230816,110700,70340615,696,696,696,696,0
|
|
20230816,110600,70340615,696,696,696,696,0
|
|
20230816,110500,70340615,696,696,696,696,0
|
|
20230816,110400,70340615,696,696,696,696,8
|
|
20230816,110300,70335047,696,696,696,696,8
|
|
20230816,110200,70329479,697,696,697,696,224
|
|
20230816,110100,70173565,697,697,697,697,10
|
|
20230816,110000,70166595,697,698,698,697,59
|
|
20230816,105900,70125460,698,698,698,698,8
|
|
20230816,105800,70119876,696,699,700,696,69
|
|
20230816,105700,70071677,699,697,699,697,157
|
|
20230816,105600,69962134,699,699,699,699,225
|
|
20230816,105500,69804859,699,699,699,699,8
|
|
20230816,105400,69799267,699,699,699,699,114
|
|
20230816,105300,69719581,699,699,699,699,113
|
|
20230816,105200,69640594,700,700,700,700,3000
|
|
20230816,105100,67540594,700,699,700,699,102
|
|
20230816,105000,67469196,699,699,699,699,58
|
|
20230816,104900,67428654,700,700,700,700,0
|
|
20230816,104800,67428654,700,700,700,699,1597
|
|
20230816,104700,66310814,701,702,702,701,110
|
|
20230816,104600,66233604,702,702,702,702,10
|
|
20230816,104500,66226584,703,703,703,703,0
|
|
20230816,104400,66226584,703,703,703,703,11
|
|
20230816,104300,66218851,701,701,701,701,1
|
|
20230816,104200,66218150,701,701,701,701,9
|
|
20230816,104100,66211841,702,703,703,702,1504
|
|
20230816,104000,65155857,703,704,704,703,955
|
|
20230816,103900,64483577,704,704,704,704,200
|
|
20230816,103800,64342777,704,704,704,704,0
|
|
20230816,103700,64342777,704,704,704,704,0
|
|
20230816,103600,64342777,704,704,704,704,260
|
|
20230816,103500,64159737,704,704,704,704,0
|
|
20230816,103400,64159737,704,704,704,704,498
|
|
20230816,103300,63809145,705,705,705,705,0
|
|
20230816,103200,63809145,705,705,705,705,2
|
|
20230816,103100,63807735,704,704,704,704,0
|
|
20230816,103000,63807735,704,704,704,704,0
|
|
20230816,102900,63807735,704,704,704,704,143
|
|
20230816,102800,63707063,704,704,704,704,0
|
|
20230816,102700,63707063,704,704,704,704,0
|
|
20230816,102600,63707063,704,704,704,704,1
|
|
20230816,102500,63706359,704,704,704,704,2
|
|
20230816,102400,63704951,704,704,704,704,0
|
|
20230816,102300,63704951,704,704,704,704,0
|
|
20230816,102200,63704951,704,704,704,704,0
|
|
20230816,102100,63704951,704,704,704,704,0
|
|
20230816,102000,63704951,704,703,704,703,29
|
|
20230816,101900,63684539,703,703,703,703,6
|
|
20230816,101800,63680321,703,702,703,702,14
|
|
20230816,101700,63670483,703,699,703,699,280
|
|
20230816,101600,63474683,698,698,698,697,159
|
|
20230816,101500,63363704,697,697,697,697,66
|
|
20230816,101400,63317702,698,698,698,698,10
|
|
20230816,101300,63310722,697,697,697,697,49
|
|
20230816,101200,63276569,697,697,697,697,3000
|
|
20230816,101100,61185569,697,696,697,696,13
|
|
20230816,101000,61176511,696,695,696,695,4
|
|
20230816,100900,61173729,697,697,697,696,78
|
|
20230816,100800,61119365,697,697,697,697,0
|
|
20230816,100700,61119365,697,697,697,697,0
|
|
20230816,100600,61119365,697,697,697,697,0
|
|
20230816,100500,61119365,697,697,697,697,138
|
|
20230816,100400,61023179,697,697,697,697,1
|
|
20230816,100300,61022482,699,699,699,699,0
|
|
20230816,100200,61022482,699,699,699,699,0
|
|
20230816,100100,61022482,699,699,699,699,0
|
|
20230816,100000,61022482,699,699,699,699,0
|
|
20230816,095900,61022482,699,699,699,699,0
|
|
20230816,095800,61022482,699,699,699,699,100
|
|
20230816,095700,60952582,699,699,699,699,4
|
|
20230816,095600,60949786,699,693,699,693,769
|
|
20230816,095500,60415837,692,692,692,692,7
|
|
20230816,095400,60410993,692,690,692,690,5000
|
|
20230816,095300,56952265,690,690,690,690,266
|
|
20230816,095200,56768725,692,687,692,686,12827
|
|
20230816,095100,47911330,687,687,689,687,534
|
|
20230816,095000,47543774,685,688,688,685,5145
|
|
20230816,094900,44012384,688,687,688,683,9165
|
|
20230816,094800,37732250,686,686,686,686,1100
|
|
20230816,094700,36977650,685,688,689,685,6179
|
|
20230816,094600,32734361,687,690,690,687,4216
|
|
20230816,094500,29832472,690,693,693,690,975
|
|
20230816,094400,29159215,690,692,692,690,1031
|
|
20230816,094300,28447019,690,695,695,690,6865
|
|
20230816,094200,23700752,696,699,699,696,3193
|
|
20230816,094100,21474601,699,700,700,699,1441
|
|
20230816,094000,20467142,700,700,700,700,538
|
|
20230816,093900,20090542,700,702,707,700,13927
|
|
20230816,093800,10324921,704,705,706,704,153
|
|
20230816,093700,10217186,705,705,705,705,240
|
|
20230816,093600,10047986,706,706,706,706,1
|
|
20230816,093500,10047280,705,706,706,705,2737
|
|
20230816,093400,8117341,707,707,707,707,1
|
|
20230816,093300,8116634,706,706,706,706,23
|
|
20230816,093200,8100396,705,706,706,705,329
|
|
20230816,093100,7868187,708,708,708,708,300
|
|
20230816,093000,7655787,706,708,708,706,8158
|
|
20230816,092900,1888387,709,708,709,708,6
|
|
20230816,092800,1884137,709,708,709,708,107
|
|
20230816,092700,1808361,708,708,708,708,0
|
|
20230816,092600,1808361,708,708,708,708,0
|
|
20230816,092500,1808361,708,708,708,708,0
|
|
20230816,092400,1808361,708,708,708,708,14
|
|
20230816,092300,1798449,709,709,709,709,0
|
|
20230816,092200,1798449,709,709,709,709,400
|
|
20230816,092100,1514849,708,708,708,708,0
|
|
20230816,092000,1514849,708,708,708,708,234
|
|
20230816,091900,1349177,707,707,707,707,0
|
|
20230816,091800,1349177,707,707,707,707,0
|
|
20230816,091700,1349177,707,707,707,707,99
|
|
20230816,091600,1279184,709,709,709,709,30
|
|
20230816,091500,1257914,709,709,709,709,5
|
|
20230816,091400,1254369,709,709,709,709,0
|
|
20230816,091300,1254369,709,709,709,709,150
|
|
20230816,091200,1148019,709,709,709,709,1
|
|
20230816,091100,1147310,709,709,709,709,3
|
|
20230816,091000,1145183,709,709,709,707,173
|
|
20230816,090900,1022578,710,713,713,710,776
|
|
20230816,090800,471483,716,716,716,716,50
|
|
20230816,090700,435683,716,723,724,716,230
|
|
20230816,090600,270941,725,725,725,725,1
|
|
20230816,090500,270216,726,726,726,726,100
|
|
20230816,090400,197616,716,716,716,716,0
|
|
20230816,090300,197616,716,716,716,716,0
|
|
20230816,090200,197616,716,716,716,716,0
|
|
20230816,090100,197616,716,716,716,716,275
|
|
20230816,090000,716,716,716,716,716,1
|