640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,193700,134826745,244,244,244,244,737
|
|
20230816,193600,134826745,244,244,244,244,0
|
|
20230816,193500,134826745,244,244,244,244,0
|
|
20230816,193400,134826745,244,244,244,244,0
|
|
20230816,193300,134826745,244,244,244,244,0
|
|
20230816,193200,134826745,244,244,244,244,0
|
|
20230816,193100,134826745,244,244,244,244,0
|
|
20230816,193000,134826745,244,244,244,244,0
|
|
20230816,192900,134826745,244,244,244,244,0
|
|
20230816,192800,134826745,244,244,244,244,0
|
|
20230816,192700,134826745,244,244,244,244,0
|
|
20230816,192600,134826745,244,244,244,244,0
|
|
20230816,192500,134826745,244,244,244,244,0
|
|
20230816,192400,134826745,244,244,244,244,0
|
|
20230816,192300,134826745,244,244,244,244,0
|
|
20230816,192200,134826745,244,244,244,244,0
|
|
20230816,192100,134826745,244,244,244,244,0
|
|
20230816,192000,134826745,244,244,244,244,0
|
|
20230816,191900,134826745,244,244,244,244,0
|
|
20230816,191800,134826745,244,244,244,244,0
|
|
20230816,191700,134826745,244,244,244,244,0
|
|
20230816,191600,134826745,244,244,244,244,0
|
|
20230816,191500,134826745,244,244,244,244,0
|
|
20230816,191400,134826745,244,244,244,244,0
|
|
20230816,191300,134826745,244,244,244,244,0
|
|
20230816,191200,134826745,244,244,244,244,0
|
|
20230816,191100,134826745,244,244,244,244,0
|
|
20230816,191000,134826745,244,244,244,244,0
|
|
20230816,190900,134826745,244,244,244,244,0
|
|
20230816,190800,134826745,244,244,244,244,0
|
|
20230816,190700,134826745,244,244,244,244,737
|
|
20230816,190600,134826745,244,244,244,244,0
|
|
20230816,190500,134826745,244,244,244,244,0
|
|
20230816,190400,134826745,244,244,244,244,0
|
|
20230816,190300,134826745,244,244,244,244,0
|
|
20230816,190200,134826745,244,244,244,244,0
|
|
20230816,190100,134826745,244,244,244,244,0
|
|
20230816,190000,134826745,244,244,244,244,0
|
|
20230816,185900,134826745,244,244,244,244,0
|
|
20230816,185800,134826745,244,244,244,244,0
|
|
20230816,185700,134826745,244,244,244,244,0
|
|
20230816,185600,134826745,244,244,244,244,0
|
|
20230816,185500,134826745,244,244,244,244,0
|
|
20230816,185400,134826745,244,244,244,244,0
|
|
20230816,185300,134826745,244,244,244,244,0
|
|
20230816,185200,134826745,244,244,244,244,0
|
|
20230816,185100,134826745,244,244,244,244,0
|
|
20230816,185000,134826745,244,244,244,244,0
|
|
20230816,184900,134826745,244,244,244,244,0
|
|
20230816,184800,134826745,244,244,244,244,0
|
|
20230816,184700,134826745,244,244,244,244,0
|
|
20230816,184600,134826745,244,244,244,244,0
|
|
20230816,184500,134826745,244,244,244,244,0
|
|
20230816,184400,134826745,244,244,244,244,0
|
|
20230816,184300,134826745,244,244,244,244,0
|
|
20230816,184200,134826745,244,244,244,244,0
|
|
20230816,184100,134826745,244,244,244,244,0
|
|
20230816,184000,134826745,244,244,244,244,0
|
|
20230816,183900,134826745,244,244,244,244,0
|
|
20230816,183800,134826745,244,244,244,244,0
|
|
20230816,183700,134826745,244,244,244,244,737
|
|
20230816,183600,134826745,244,244,244,244,0
|
|
20230816,183500,134826745,244,244,244,244,0
|
|
20230816,183400,134826745,244,244,244,244,0
|
|
20230816,183300,134826745,244,244,244,244,0
|
|
20230816,183200,134826745,244,244,244,244,0
|
|
20230816,183100,134826745,244,244,244,244,0
|
|
20230816,183000,134826745,244,244,244,244,0
|
|
20230816,182900,134826745,244,244,244,244,0
|
|
20230816,182800,134826745,244,244,244,244,0
|
|
20230816,182700,134826745,244,244,244,244,0
|
|
20230816,182600,134826745,244,244,244,244,0
|
|
20230816,182500,134826745,244,244,244,244,0
|
|
20230816,182400,134826745,244,244,244,244,0
|
|
20230816,182300,134826745,244,244,244,244,0
|
|
20230816,182200,134826745,244,244,244,244,0
|
|
20230816,182100,134826745,244,244,244,244,0
|
|
20230816,182000,134826745,244,244,244,244,0
|
|
20230816,181900,134826745,244,244,244,244,0
|
|
20230816,181800,134826745,244,244,244,244,0
|
|
20230816,181700,134826745,244,244,244,244,0
|
|
20230816,181600,134826745,244,244,244,244,0
|
|
20230816,181500,134826745,244,244,244,244,0
|
|
20230816,181400,134826745,244,244,244,244,0
|
|
20230816,181300,134826745,244,244,244,244,0
|
|
20230816,181200,134826745,244,244,244,244,0
|
|
20230816,181100,134826745,244,244,244,244,0
|
|
20230816,181000,134826745,244,244,244,244,0
|
|
20230816,180900,134826745,244,244,244,244,0
|
|
20230816,180800,134826745,244,244,244,244,0
|
|
20230816,180700,134826745,244,244,244,244,737
|
|
20230816,180600,134826745,244,244,244,244,0
|
|
20230816,180500,134826745,244,244,244,244,0
|
|
20230816,180400,134826745,244,244,244,244,0
|
|
20230816,180300,134826745,244,244,244,244,0
|
|
20230816,180200,134826745,244,244,244,244,0
|
|
20230816,180100,134826745,244,244,244,244,0
|
|
20230816,180000,134826745,244,244,244,244,0
|
|
20230816,175900,134826745,244,244,244,244,0
|
|
20230816,175800,134826745,244,244,244,244,0
|
|
20230816,175700,134826745,244,244,244,244,0
|
|
20230816,175600,134826745,244,244,244,244,0
|
|
20230816,175500,134826745,244,244,244,244,0
|
|
20230816,175400,134826745,244,244,244,244,0
|
|
20230816,175300,134826745,244,244,244,244,0
|
|
20230816,175200,134826745,244,244,244,244,0
|
|
20230816,175100,134826745,244,244,244,244,0
|
|
20230816,175000,134826745,244,244,244,244,0
|
|
20230816,174900,134826745,244,244,244,244,0
|
|
20230816,174800,134826745,244,244,244,244,0
|
|
20230816,174700,134826745,244,244,244,244,0
|
|
20230816,174600,134826745,244,244,244,244,0
|
|
20230816,174500,134826745,244,244,244,244,0
|
|
20230816,174400,134826745,244,244,244,244,0
|
|
20230816,174300,134826745,244,244,244,244,0
|
|
20230816,174200,134826745,244,244,244,244,0
|
|
20230816,174100,134826745,244,244,244,244,0
|
|
20230816,174000,134826745,244,244,244,244,0
|
|
20230816,173900,134826745,244,244,244,244,0
|
|
20230816,173800,134826745,244,244,244,244,0
|
|
20230816,173700,134826745,244,244,244,244,737
|
|
20230816,173600,134826745,244,244,244,244,0
|
|
20230816,173500,134826745,244,244,244,244,0
|
|
20230816,173400,134826745,244,244,244,244,0
|
|
20230816,173300,134826745,244,244,244,244,0
|
|
20230816,173200,134826745,244,244,244,244,0
|
|
20230816,173100,134826745,244,244,244,244,0
|
|
20230816,173000,134826745,244,244,244,244,0
|
|
20230816,172900,134826745,244,244,244,244,0
|
|
20230816,172800,134826745,244,244,244,244,0
|
|
20230816,172700,134826745,244,244,244,244,0
|
|
20230816,172600,134826745,244,244,244,244,0
|
|
20230816,172500,134826745,244,244,244,244,0
|
|
20230816,172400,134826745,244,244,244,244,0
|
|
20230816,172300,134826745,244,244,244,244,0
|
|
20230816,172200,134826745,244,244,244,244,0
|
|
20230816,172100,134826745,244,244,244,244,0
|
|
20230816,172000,134826745,244,244,244,244,0
|
|
20230816,171900,134826745,244,244,244,244,0
|
|
20230816,171800,134826745,244,244,244,244,0
|
|
20230816,171700,134826745,244,244,244,244,0
|
|
20230816,171600,134826745,244,244,244,244,0
|
|
20230816,171500,134826745,244,244,244,244,0
|
|
20230816,171400,134826745,244,244,244,244,0
|
|
20230816,171300,134826745,244,244,244,244,0
|
|
20230816,171200,134826745,244,244,244,244,0
|
|
20230816,171100,134826745,244,244,244,244,0
|
|
20230816,171000,134826745,244,244,244,244,0
|
|
20230816,170900,134826745,244,244,244,244,0
|
|
20230816,170800,134826745,244,244,244,244,0
|
|
20230816,170700,134826745,244,244,244,244,737
|
|
20230816,170600,134826745,244,244,244,244,0
|
|
20230816,170500,134826745,244,244,244,244,0
|
|
20230816,170400,134826745,244,244,244,244,0
|
|
20230816,170300,134826745,244,244,244,244,0
|
|
20230816,170200,134826745,244,244,244,244,0
|
|
20230816,170100,134826745,244,244,244,244,0
|
|
20230816,170000,134826745,244,244,244,244,0
|
|
20230816,165900,134826745,244,244,244,244,0
|
|
20230816,165800,134826745,244,244,244,244,0
|
|
20230816,165700,134826745,244,244,244,244,0
|
|
20230816,165600,134826745,244,244,244,244,0
|
|
20230816,165500,134826745,244,244,244,244,0
|
|
20230816,165400,134826745,244,244,244,244,0
|
|
20230816,165300,134826745,244,244,244,244,0
|
|
20230816,165200,134826745,244,244,244,244,0
|
|
20230816,165100,134826745,244,244,244,244,0
|
|
20230816,165000,134826745,244,244,244,244,0
|
|
20230816,164900,134826745,244,244,244,244,0
|
|
20230816,164800,134826745,244,244,244,244,0
|
|
20230816,164700,134826745,244,244,244,244,0
|
|
20230816,164600,134826745,244,244,244,244,0
|
|
20230816,164500,134826745,244,244,244,244,0
|
|
20230816,164400,134826745,244,244,244,244,0
|
|
20230816,164300,134826745,244,244,244,244,0
|
|
20230816,164200,134826745,244,244,244,244,0
|
|
20230816,164100,134826745,244,244,244,244,0
|
|
20230816,164000,134826745,244,244,244,244,0
|
|
20230816,163900,134826745,244,244,244,244,0
|
|
20230816,163800,134826745,244,244,244,244,0
|
|
20230816,163700,134826745,244,244,244,244,737
|
|
20230816,163600,134826745,244,244,244,244,0
|
|
20230816,163500,134826745,244,244,244,244,0
|
|
20230816,163400,134826745,244,244,244,244,0
|
|
20230816,163300,134826745,244,244,244,244,0
|
|
20230816,163200,134826745,244,244,244,244,0
|
|
20230816,163100,134826745,244,244,244,244,0
|
|
20230816,163000,134826745,244,244,244,244,0
|
|
20230816,162900,134826745,244,244,244,244,0
|
|
20230816,162800,134826745,244,244,244,244,0
|
|
20230816,162700,134826745,244,244,244,244,0
|
|
20230816,162600,134826745,244,244,244,244,0
|
|
20230816,162500,134826745,244,244,244,244,0
|
|
20230816,162400,134826745,244,244,244,244,0
|
|
20230816,162300,134826745,244,244,244,244,0
|
|
20230816,162200,134826745,244,244,244,244,0
|
|
20230816,162100,134826745,244,244,244,244,0
|
|
20230816,162000,134826745,244,244,244,244,0
|
|
20230816,161900,134826745,244,244,244,244,0
|
|
20230816,161800,134826745,244,244,244,244,0
|
|
20230816,161700,134826745,244,244,244,244,0
|
|
20230816,161600,134826745,244,244,244,244,0
|
|
20230816,161500,134826745,244,244,244,244,0
|
|
20230816,161400,134826745,244,244,244,244,0
|
|
20230816,161300,134826745,244,244,244,244,0
|
|
20230816,161200,134826745,244,244,244,244,0
|
|
20230816,161100,134826745,244,244,244,244,0
|
|
20230816,161000,134826745,244,244,244,244,0
|
|
20230816,160900,134826745,244,244,244,244,0
|
|
20230816,160800,134826745,244,244,244,244,0
|
|
20230816,160700,134826745,244,244,244,244,737
|
|
20230816,160600,134826745,244,244,244,244,0
|
|
20230816,160500,134826745,244,244,244,244,0
|
|
20230816,160400,134826745,244,244,244,244,0
|
|
20230816,160300,134826745,244,244,244,244,0
|
|
20230816,160200,134826745,244,244,244,244,0
|
|
20230816,160100,134826745,244,244,244,244,0
|
|
20230816,160000,134826745,244,244,244,244,0
|
|
20230816,155900,134826745,244,244,244,244,0
|
|
20230816,155800,134826745,244,244,244,244,0
|
|
20230816,155700,134826745,244,244,244,244,0
|
|
20230816,155600,134826745,244,244,244,244,0
|
|
20230816,155500,134826745,244,244,244,244,0
|
|
20230816,155400,134826745,244,244,244,244,0
|
|
20230816,155300,134826745,244,244,244,244,0
|
|
20230816,155200,134826745,244,244,244,244,0
|
|
20230816,155100,134826745,244,244,244,244,0
|
|
20230816,155000,134826745,244,244,244,244,0
|
|
20230816,154900,134826745,244,244,244,244,0
|
|
20230816,154800,134826745,244,244,244,244,0
|
|
20230816,154700,134826745,244,244,244,244,0
|
|
20230816,154600,134826745,244,244,244,244,0
|
|
20230816,154500,134826745,244,244,244,244,0
|
|
20230816,154400,134826745,244,244,244,244,0
|
|
20230816,154300,134826745,244,244,244,244,0
|
|
20230816,154200,134826745,244,244,244,244,0
|
|
20230816,154100,134826745,244,244,244,244,0
|
|
20230816,154000,134826745,244,244,244,244,0
|
|
20230816,153900,134826745,244,244,244,244,0
|
|
20230816,153800,134826745,244,244,244,244,0
|
|
20230816,153700,134826745,244,244,244,244,737
|
|
20230816,153600,134826745,244,244,244,244,0
|
|
20230816,153500,134826745,244,244,244,244,0
|
|
20230816,153400,134826745,244,244,244,244,0
|
|
20230816,153300,134826745,244,244,244,244,0
|
|
20230816,153200,134826745,244,244,244,244,0
|
|
20230816,153100,134826745,244,244,244,244,0
|
|
20230816,153000,134826745,244,244,244,244,737
|
|
20230816,152900,134646917,242,242,242,242,0
|
|
20230816,152800,134646917,242,242,242,242,0
|
|
20230816,152700,134646917,242,242,242,242,0
|
|
20230816,152600,134646917,242,242,242,242,0
|
|
20230816,152500,134646917,242,242,242,242,0
|
|
20230816,152400,134646917,242,242,242,242,0
|
|
20230816,152300,134646917,242,242,242,242,0
|
|
20230816,152200,134646917,242,242,242,242,0
|
|
20230816,152100,134646917,242,242,242,242,0
|
|
20230816,152000,134646917,242,242,242,242,0
|
|
20230816,151900,134646917,242,243,243,242,4806
|
|
20230816,151800,133479810,243,243,243,243,0
|
|
20230816,151700,133479810,243,243,243,243,11
|
|
20230816,151600,133477137,244,244,244,244,3
|
|
20230816,151500,133476405,243,243,243,243,12
|
|
20230816,151400,133473489,244,244,244,244,20
|
|
20230816,151300,133468609,243,243,243,243,1806
|
|
20230816,151200,133029751,243,243,243,243,0
|
|
20230816,151100,133029751,243,243,243,243,0
|
|
20230816,151000,133029751,243,243,243,243,3
|
|
20230816,150900,133029022,243,243,243,243,0
|
|
20230816,150800,133029022,243,243,243,243,0
|
|
20230816,150700,133029022,243,243,243,243,1221
|
|
20230816,150600,132732319,243,243,243,243,4
|
|
20230816,150500,132731347,244,244,244,244,0
|
|
20230816,150400,132731347,244,243,244,243,44
|
|
20230816,150300,132720615,243,243,243,243,0
|
|
20230816,150200,132720615,243,243,243,243,2000
|
|
20230816,150100,132234615,243,243,243,243,0
|
|
20230816,150000,132234615,243,243,243,243,0
|
|
20230816,145900,132234615,243,243,243,243,0
|
|
20230816,145800,132234615,243,243,243,243,685
|
|
20230816,145700,132068160,243,243,243,243,0
|
|
20230816,145600,132068160,243,243,243,243,177
|
|
20230816,145500,132025149,243,243,243,243,1861
|
|
20230816,145400,131572926,243,243,243,243,6
|
|
20230816,145300,131571468,243,243,243,243,0
|
|
20230816,145200,131571468,243,243,243,243,0
|
|
20230816,145100,131571468,243,243,243,243,0
|
|
20230816,145000,131571468,243,243,243,243,0
|
|
20230816,144900,131571468,243,243,243,243,0
|
|
20230816,144800,131571468,243,243,243,243,0
|
|
20230816,144700,131571468,243,243,243,243,0
|
|
20230816,144600,131571468,243,243,243,243,0
|
|
20230816,144500,131571468,243,243,243,243,0
|
|
20230816,144400,131571468,243,243,243,243,350
|
|
20230816,144300,131486418,243,243,243,243,100
|
|
20230816,144200,131462118,244,244,244,244,0
|
|
20230816,144100,131462118,244,244,244,244,50
|
|
20230816,144000,131449918,244,244,244,244,0
|
|
20230816,143900,131449918,244,244,244,244,1
|
|
20230816,143800,131449674,242,242,242,242,0
|
|
20230816,143700,131449674,242,242,242,242,4
|
|
20230816,143600,131448706,243,243,243,243,0
|
|
20230816,143500,131448706,243,243,243,243,0
|
|
20230816,143400,131448706,243,243,243,243,0
|
|
20230816,143300,131448706,243,244,244,243,31
|
|
20230816,143200,131441172,243,243,243,243,0
|
|
20230816,143100,131441172,243,243,243,243,779
|
|
20230816,143000,131251875,243,243,243,243,0
|
|
20230816,142900,131251875,243,243,243,243,0
|
|
20230816,142800,131251875,243,242,243,241,1194
|
|
20230816,142700,130962692,243,243,243,243,0
|
|
20230816,142600,130962692,243,243,243,243,0
|
|
20230816,142500,130962692,243,243,243,243,0
|
|
20230816,142400,130962692,243,243,243,243,0
|
|
20230816,142300,130962692,243,243,243,243,1
|
|
20230816,142200,130962449,243,243,243,243,0
|
|
20230816,142100,130962449,243,243,243,243,0
|
|
20230816,142000,130962449,243,243,243,243,896
|
|
20230816,141900,130744721,241,241,241,241,0
|
|
20230816,141800,130744721,241,242,242,241,2100
|
|
20230816,141700,130238100,242,242,242,242,0
|
|
20230816,141600,130238100,242,242,242,242,0
|
|
20230816,141500,130238100,242,242,242,242,100
|
|
20230816,141400,130213900,243,243,243,243,0
|
|
20230816,141300,130213900,243,243,243,243,1
|
|
20230816,141200,130213657,242,242,242,242,0
|
|
20230816,141100,130213657,242,242,242,242,0
|
|
20230816,141000,130213657,242,242,242,242,2100
|
|
20230816,140900,129705457,243,243,243,243,14
|
|
20230816,140800,129702055,243,243,243,243,1
|
|
20230816,140700,129701812,243,243,243,243,5
|
|
20230816,140600,129700597,243,243,243,243,1
|
|
20230816,140500,129700354,242,242,242,242,0
|
|
20230816,140400,129700354,242,242,242,242,0
|
|
20230816,140300,129700354,242,242,242,242,7851
|
|
20230816,140200,127800412,243,243,243,243,0
|
|
20230816,140100,127800412,243,243,243,243,0
|
|
20230816,140000,127800412,243,243,243,243,100
|
|
20230816,135900,127776112,243,243,243,243,0
|
|
20230816,135800,127776112,243,243,243,243,685
|
|
20230816,135700,127609657,243,243,243,243,0
|
|
20230816,135600,127609657,243,243,243,243,0
|
|
20230816,135500,127609657,243,243,243,243,55
|
|
20230816,135400,127596292,242,242,242,242,589
|
|
20230816,135300,127453754,242,242,242,242,10
|
|
20230816,135200,127451334,242,242,242,242,1144
|
|
20230816,135100,127174486,242,242,242,242,14
|
|
20230816,135000,127171098,242,242,242,242,1
|
|
20230816,134900,127170856,242,242,242,242,4007
|
|
20230816,134800,126201162,242,242,242,242,0
|
|
20230816,134700,126201162,242,242,242,242,0
|
|
20230816,134600,126201162,242,242,242,242,0
|
|
20230816,134500,126201162,242,242,242,242,0
|
|
20230816,134400,126201162,242,242,242,242,0
|
|
20230816,134300,126201162,242,242,242,242,100
|
|
20230816,134200,126176962,242,242,242,242,100
|
|
20230816,134100,126152762,242,242,242,242,1
|
|
20230816,134000,126152520,243,243,243,243,0
|
|
20230816,133900,126152520,243,243,243,243,120
|
|
20230816,133800,126123360,243,243,243,243,5000
|
|
20230816,133700,124908360,243,243,243,243,0
|
|
20230816,133600,124908360,243,243,243,243,17
|
|
20230816,133500,124904229,243,243,243,243,0
|
|
20230816,133400,124904229,243,243,243,243,21
|
|
20230816,133300,124899126,241,241,241,241,6
|
|
20230816,133200,124897680,243,243,243,243,0
|
|
20230816,133100,124897680,243,243,243,243,0
|
|
20230816,133000,124897680,243,243,243,243,2
|
|
20230816,132900,124897194,243,243,243,243,1
|
|
20230816,132800,124896951,241,241,241,241,9156
|
|
20230816,132700,122690355,241,241,241,241,10001
|
|
20230816,132600,120280114,245,245,245,245,0
|
|
20230816,132500,120280114,245,245,245,245,0
|
|
20230816,132400,120280114,245,244,245,244,5
|
|
20230816,132300,120278893,241,243,243,241,52000
|
|
20230816,132200,107702597,244,244,244,244,0
|
|
20230816,132100,107702597,244,244,244,244,127
|
|
20230816,132000,107671609,244,244,244,244,0
|
|
20230816,131900,107671609,244,244,244,244,0
|
|
20230816,131800,107671609,244,244,244,244,0
|
|
20230816,131700,107671609,244,244,244,244,0
|
|
20230816,131600,107671609,244,244,244,244,0
|
|
20230816,131500,107671609,244,244,244,244,0
|
|
20230816,131400,107671609,244,244,244,244,0
|
|
20230816,131300,107671609,244,244,244,244,0
|
|
20230816,131200,107671609,244,244,244,244,1
|
|
20230816,131100,107671365,244,244,244,244,0
|
|
20230816,131000,107671365,244,244,244,244,0
|
|
20230816,130900,107671365,244,244,244,244,0
|
|
20230816,130800,107671365,244,244,244,244,90
|
|
20230816,130700,107649405,244,244,244,244,3129
|
|
20230816,130600,106885929,244,245,245,244,201
|
|
20230816,130500,106836685,245,245,245,245,0
|
|
20230816,130400,106836685,245,245,245,245,0
|
|
20230816,130300,106836685,245,245,245,245,0
|
|
20230816,130200,106836685,245,245,245,245,0
|
|
20230816,130100,106836685,245,245,245,245,27
|
|
20230816,130000,106830070,245,245,245,245,0
|
|
20230816,125900,106830070,245,245,245,245,0
|
|
20230816,125800,106830070,245,245,245,245,7
|
|
20230816,125700,106828355,245,245,245,245,0
|
|
20230816,125600,106828355,245,245,245,245,2
|
|
20230816,125500,106827865,245,245,245,245,35
|
|
20230816,125400,106819290,245,245,245,245,0
|
|
20230816,125300,106819290,245,245,245,245,0
|
|
20230816,125200,106819290,245,245,245,245,1
|
|
20230816,125100,106819045,243,243,243,243,0
|
|
20230816,125000,106819045,243,243,243,243,0
|
|
20230816,124900,106819045,243,243,243,243,95
|
|
20230816,124800,106795960,243,245,245,243,3000
|
|
20230816,124700,106066958,245,245,245,245,0
|
|
20230816,124600,106066958,245,245,245,245,0
|
|
20230816,124500,106066958,245,245,245,245,334
|
|
20230816,124400,105985128,246,246,246,246,6000
|
|
20230816,124300,104509128,245,245,245,245,0
|
|
20230816,124200,104509128,245,245,245,245,4000
|
|
20230816,124100,103529128,243,243,243,243,0
|
|
20230816,124000,103529128,243,243,243,243,40
|
|
20230816,123900,103519408,244,244,244,244,0
|
|
20230816,123800,103519408,244,244,244,244,0
|
|
20230816,123700,103519408,244,244,244,244,0
|
|
20230816,123600,103519408,244,244,244,244,0
|
|
20230816,123500,103519408,244,244,244,244,0
|
|
20230816,123400,103519408,244,244,244,244,0
|
|
20230816,123300,103519408,244,244,244,244,0
|
|
20230816,123200,103519408,244,244,244,244,6
|
|
20230816,123100,103517944,244,244,244,244,13
|
|
20230816,123000,103514772,244,244,244,244,0
|
|
20230816,122900,103514772,244,244,244,244,275
|
|
20230816,122800,103447672,244,244,244,244,0
|
|
20230816,122700,103447672,244,244,244,244,0
|
|
20230816,122600,103447672,244,244,244,244,113
|
|
20230816,122500,103420100,245,243,245,243,5026
|
|
20230816,122400,102188742,244,244,244,244,1
|
|
20230816,122300,102188498,244,244,244,244,0
|
|
20230816,122200,102188498,244,244,244,244,46
|
|
20230816,122100,102177274,243,243,243,243,0
|
|
20230816,122000,102177274,243,243,243,243,0
|
|
20230816,121900,102177274,243,243,243,243,56
|
|
20230816,121800,102163666,243,243,243,243,1263
|
|
20230816,121700,101856757,243,243,243,243,70
|
|
20230816,121600,101839747,243,243,243,243,3151
|
|
20230816,121500,101074054,243,243,243,243,16
|
|
20230816,121400,101070166,243,243,243,243,2
|
|
20230816,121300,101069680,243,243,243,243,0
|
|
20230816,121200,101069680,243,243,243,243,0
|
|
20230816,121100,101069680,243,243,243,243,11
|
|
20230816,121000,101067007,243,243,243,243,0
|
|
20230816,120900,101067007,243,243,243,243,0
|
|
20230816,120800,101067007,243,243,243,243,12
|
|
20230816,120700,101064091,242,243,243,242,12
|
|
20230816,120600,101061186,243,243,243,243,54
|
|
20230816,120500,101048064,243,243,243,243,0
|
|
20230816,120400,101048064,243,243,243,243,0
|
|
20230816,120300,101048064,243,243,243,243,0
|
|
20230816,120200,101048064,243,243,243,243,3728
|
|
20230816,120100,100142160,243,243,243,243,0
|
|
20230816,120000,100142160,243,243,243,243,0
|
|
20230816,115900,100142160,243,243,243,243,60
|
|
20230816,115800,100127580,243,243,243,243,381
|
|
20230816,115700,100034997,245,245,245,245,4
|
|
20230816,115600,100034017,245,245,245,245,0
|
|
20230816,115500,100034017,245,245,245,245,3
|
|
20230816,115400,100033282,245,245,245,245,0
|
|
20230816,115300,100033282,245,245,245,245,1
|
|
20230816,115200,100033037,245,244,245,244,4005
|
|
20230816,115100,99055812,244,244,244,244,226
|
|
20230816,115000,99000668,244,244,244,244,0
|
|
20230816,114900,99000668,244,244,244,244,0
|
|
20230816,114800,99000668,244,244,244,244,124
|
|
20230816,114700,98970412,244,244,244,244,0
|
|
20230816,114600,98970412,244,244,244,244,1
|
|
20230816,114500,98970168,243,244,244,243,15
|
|
20230816,114400,98966515,244,244,244,244,27
|
|
20230816,114300,98959927,244,244,244,244,0
|
|
20230816,114200,98959927,244,244,244,244,0
|
|
20230816,114100,98959927,244,244,244,244,96
|
|
20230816,114000,98936503,244,244,244,244,0
|
|
20230816,113900,98936503,244,244,244,244,130
|
|
20230816,113800,98904783,243,243,243,243,0
|
|
20230816,113700,98904783,243,244,244,243,4600
|
|
20230816,113600,97782483,244,244,244,244,1
|
|
20230816,113500,97782239,244,244,244,244,104
|
|
20230816,113400,97756863,244,244,244,244,25
|
|
20230816,113300,97750763,243,243,243,243,0
|
|
20230816,113200,97750763,243,243,243,243,8005
|
|
20230816,113100,95805548,243,243,243,243,7
|
|
20230816,113000,95803847,244,244,244,244,0
|
|
20230816,112900,95803847,244,244,244,244,0
|
|
20230816,112800,95803847,244,244,244,244,39
|
|
20230816,112700,95794331,243,243,243,243,0
|
|
20230816,112600,95794331,243,243,243,243,0
|
|
20230816,112500,95794331,243,243,243,243,0
|
|
20230816,112400,95794331,243,243,243,243,0
|
|
20230816,112300,95794331,243,243,243,243,40
|
|
20230816,112200,95784611,243,243,243,243,0
|
|
20230816,112100,95784611,243,243,243,243,0
|
|
20230816,112000,95784611,243,243,243,243,6
|
|
20230816,111900,95783153,243,243,243,243,0
|
|
20230816,111800,95783153,243,243,243,243,0
|
|
20230816,111700,95783153,243,243,243,243,0
|
|
20230816,111600,95783153,243,243,243,243,9
|
|
20230816,111500,95780966,243,243,243,243,7
|
|
20230816,111400,95779265,243,243,243,243,0
|
|
20230816,111300,95779265,243,243,243,243,30
|
|
20230816,111200,95771975,243,243,243,243,0
|
|
20230816,111100,95771975,243,243,243,243,1160
|
|
20230816,111000,95490095,243,243,243,243,11
|
|
20230816,110900,95487422,242,244,244,242,1379
|
|
20230816,110800,95153488,244,244,244,244,400
|
|
20230816,110700,95055888,244,245,245,242,4679
|
|
20230816,110600,93922823,245,245,245,245,3
|
|
20230816,110500,93922088,245,245,245,245,13
|
|
20230816,110400,93918903,245,245,245,245,3
|
|
20230816,110300,93918168,242,242,242,242,0
|
|
20230816,110200,93918168,242,242,242,242,0
|
|
20230816,110100,93918168,242,242,242,242,0
|
|
20230816,110000,93918168,242,242,242,242,4256
|
|
20230816,105900,92888216,242,242,242,242,0
|
|
20230816,105800,92888216,242,246,246,242,402
|
|
20230816,105700,92790912,244,244,244,244,10
|
|
20230816,105600,92788472,246,245,246,245,7800
|
|
20230816,105500,90869673,246,246,246,246,0
|
|
20230816,105400,90869673,246,246,246,246,1
|
|
20230816,105300,90869427,246,245,246,245,3555
|
|
20230816,105200,89997935,241,243,243,241,16271
|
|
20230816,105100,86068076,243,244,244,243,10001
|
|
20230816,105000,83627833,244,244,244,244,65
|
|
20230816,104900,83611973,242,242,242,242,0
|
|
20230816,104800,83611973,242,243,243,242,7202
|
|
20230816,104700,81869087,243,243,243,243,4
|
|
20230816,104600,81868115,243,243,243,243,132
|
|
20230816,104500,81836039,244,244,244,244,2
|
|
20230816,104400,81835551,244,244,244,244,8
|
|
20230816,104300,81833599,244,244,244,244,328
|
|
20230816,104200,81753567,244,244,244,244,8
|
|
20230816,104100,81751615,244,244,244,244,1
|
|
20230816,104000,81751371,244,244,244,244,0
|
|
20230816,103900,81751371,244,243,244,242,5154
|
|
20230816,103800,80498966,242,242,242,242,0
|
|
20230816,103700,80498966,242,242,242,242,0
|
|
20230816,103600,80498966,242,242,242,242,5
|
|
20230816,103500,80497756,243,243,243,243,0
|
|
20230816,103400,80497756,243,243,243,243,8
|
|
20230816,103300,80495812,243,243,243,243,0
|
|
20230816,103200,80495812,243,243,243,243,0
|
|
20230816,103100,80495812,243,243,243,243,0
|
|
20230816,103000,80495812,243,243,243,243,8
|
|
20230816,102900,80493868,243,243,243,242,580
|
|
20230816,102800,80353007,242,242,242,242,0
|
|
20230816,102700,80353007,242,242,242,242,0
|
|
20230816,102600,80353007,242,242,242,242,0
|
|
20230816,102500,80353007,242,242,242,242,0
|
|
20230816,102400,80353007,242,242,242,242,13
|
|
20230816,102300,80349861,242,241,242,241,26
|
|
20230816,102200,80343589,241,241,242,241,22
|
|
20230816,102100,80338285,241,241,241,241,1210
|
|
20230816,102000,80046675,241,243,243,241,152
|
|
20230816,101900,80009937,243,243,243,243,1
|
|
20230816,101800,80009694,241,241,241,241,0
|
|
20230816,101700,80009694,241,241,241,241,0
|
|
20230816,101600,80009694,241,241,241,241,5050
|
|
20230816,101500,78792644,241,241,241,241,76
|
|
20230816,101400,78774328,243,243,243,243,1
|
|
20230816,101300,78774085,243,243,243,243,0
|
|
20230816,101200,78774085,243,243,243,243,32
|
|
20230816,101100,78766309,243,243,243,243,0
|
|
20230816,101000,78766309,243,243,243,243,0
|
|
20230816,100900,78766309,243,242,243,242,8733
|
|
20230816,100800,76651265,242,241,242,241,4511
|
|
20230816,100700,75562003,242,242,242,242,0
|
|
20230816,100600,75562003,242,242,242,242,2
|
|
20230816,100500,75561519,241,241,241,241,0
|
|
20230816,100400,75561519,241,241,241,241,2159
|
|
20230816,100300,75041200,241,241,241,241,3004
|
|
20230816,100200,74317236,241,241,241,241,43
|
|
20230816,100100,74306873,240,241,241,240,48
|
|
20230816,100000,74295306,241,241,241,241,0
|
|
20230816,095900,74295306,241,241,241,241,10
|
|
20230816,095800,74292896,241,241,241,241,16
|
|
20230816,095700,74289040,241,240,241,240,895
|
|
20230816,095600,74074227,240,240,240,240,930
|
|
20230816,095500,73851027,241,241,241,241,18
|
|
20230816,095400,73846689,241,241,241,241,9060
|
|
20230816,095300,71663229,241,241,241,241,11443
|
|
20230816,095200,68905466,241,241,241,241,1110
|
|
20230816,095100,68637956,241,241,241,241,9
|
|
20230816,095000,68635787,241,241,241,241,17
|
|
20230816,094900,68631690,241,241,241,241,0
|
|
20230816,094800,68631690,241,241,241,241,0
|
|
20230816,094700,68631690,241,241,241,241,204
|
|
20230816,094600,68582526,241,241,241,241,0
|
|
20230816,094500,68582526,241,241,241,241,4881
|
|
20230816,094400,67406205,241,242,242,241,1627
|
|
20230816,094300,67014095,241,241,241,241,0
|
|
20230816,094200,67014095,241,241,241,241,108
|
|
20230816,094100,66988067,241,240,241,240,936
|
|
20230816,094000,66763127,241,241,241,241,11805
|
|
20230816,093900,63918122,242,242,242,242,2
|
|
20230816,093800,63917638,242,242,242,242,64
|
|
20230816,093700,63902150,242,242,242,242,1
|
|
20230816,093600,63901908,242,242,242,241,2882
|
|
20230816,093500,63207066,242,241,242,241,50
|
|
20230816,093400,63194996,242,242,242,242,6
|
|
20230816,093300,63193544,241,241,241,241,3406
|
|
20230816,093200,62372698,241,241,241,241,102
|
|
20230816,093100,62348116,241,241,241,241,83
|
|
20230816,093000,62328113,241,241,241,241,0
|
|
20230816,092900,62328113,241,241,242,241,1006
|
|
20230816,092800,62085664,241,241,241,241,120
|
|
20230816,092700,62056744,241,241,241,241,6700
|
|
20230816,092600,60442044,242,242,242,242,848
|
|
20230816,092500,60236828,242,242,242,242,2
|
|
20230816,092400,60236344,242,241,242,241,1022
|
|
20230816,092300,59990025,242,242,242,242,10
|
|
20230816,092200,59987605,241,241,241,241,12033
|
|
20230816,092100,57087652,241,241,241,241,500
|
|
20230816,092000,56967152,241,241,241,241,10292
|
|
20230816,091900,54486780,242,240,242,240,1616
|
|
20230816,091800,54098117,241,241,241,240,427
|
|
20230816,091700,53995409,241,242,242,241,62
|
|
20230816,091600,53980406,240,241,241,240,723
|
|
20230816,091500,53806868,241,241,241,241,11720
|
|
20230816,091400,50982348,241,241,241,240,2006
|
|
20230816,091300,50500402,241,241,242,241,5738
|
|
20230816,091200,49115486,242,242,242,242,115
|
|
20230816,091100,49087656,241,241,242,241,10848
|
|
20230816,091000,46473278,242,242,242,242,2
|
|
20230816,090900,46472794,242,242,243,242,4766
|
|
20230816,090800,45316224,243,243,243,243,0
|
|
20230816,090700,45316224,243,243,243,242,6931
|
|
20230816,090600,43634796,243,245,245,243,3017
|
|
20230816,090500,42895661,245,244,245,244,11890
|
|
20230816,090400,39989501,242,242,242,241,63088
|
|
20230816,090300,24737845,242,242,242,242,4
|
|
20230816,090200,24736877,241,242,242,241,18646
|
|
20230816,090100,20233170,243,245,245,243,20635
|
|
20230816,090000,15202756,247,246,247,245,61811
|