613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,191000,310577289,716,716,716,716,6925
|
|
20230816,190900,310577289,716,716,716,716,0
|
|
20230816,190800,310577289,716,716,716,716,0
|
|
20230816,190700,310577289,716,716,716,716,0
|
|
20230816,190600,310577289,716,716,716,716,0
|
|
20230816,190500,310577289,716,716,716,716,0
|
|
20230816,190400,310577289,716,716,716,716,0
|
|
20230816,190300,310577289,716,716,716,716,0
|
|
20230816,190200,310577289,716,716,716,716,0
|
|
20230816,190100,310577289,716,716,716,716,0
|
|
20230816,190000,310577289,716,716,716,716,0
|
|
20230816,185900,310577289,716,716,716,716,0
|
|
20230816,185800,310577289,716,716,716,716,0
|
|
20230816,185700,310577289,716,716,716,716,0
|
|
20230816,185600,310577289,716,716,716,716,0
|
|
20230816,185500,310577289,716,716,716,716,0
|
|
20230816,185400,310577289,716,716,716,716,0
|
|
20230816,185300,310577289,716,716,716,716,0
|
|
20230816,185200,310577289,716,716,716,716,0
|
|
20230816,185100,310577289,716,716,716,716,0
|
|
20230816,185000,310577289,716,716,716,716,0
|
|
20230816,184900,310577289,716,716,716,716,0
|
|
20230816,184800,310577289,716,716,716,716,0
|
|
20230816,184700,310577289,716,716,716,716,0
|
|
20230816,184600,310577289,716,716,716,716,0
|
|
20230816,184500,310577289,716,716,716,716,0
|
|
20230816,184400,310577289,716,716,716,716,0
|
|
20230816,184300,310577289,716,716,716,716,0
|
|
20230816,184200,310577289,716,716,716,716,0
|
|
20230816,184100,310577289,716,716,716,716,0
|
|
20230816,184000,310577289,716,716,716,716,6925
|
|
20230816,183900,310577289,716,716,716,716,0
|
|
20230816,183800,310577289,716,716,716,716,0
|
|
20230816,183700,310577289,716,716,716,716,0
|
|
20230816,183600,310577289,716,716,716,716,0
|
|
20230816,183500,310577289,716,716,716,716,0
|
|
20230816,183400,310577289,716,716,716,716,0
|
|
20230816,183300,310577289,716,716,716,716,0
|
|
20230816,183200,310577289,716,716,716,716,0
|
|
20230816,183100,310577289,716,716,716,716,0
|
|
20230816,183000,310577289,716,716,716,716,0
|
|
20230816,182900,310577289,716,716,716,716,0
|
|
20230816,182800,310577289,716,716,716,716,0
|
|
20230816,182700,310577289,716,716,716,716,0
|
|
20230816,182600,310577289,716,716,716,716,0
|
|
20230816,182500,310577289,716,716,716,716,0
|
|
20230816,182400,310577289,716,716,716,716,0
|
|
20230816,182300,310577289,716,716,716,716,0
|
|
20230816,182200,310577289,716,716,716,716,0
|
|
20230816,182100,310577289,716,716,716,716,0
|
|
20230816,182000,310577289,716,716,716,716,0
|
|
20230816,181900,310577289,716,716,716,716,0
|
|
20230816,181800,310577289,716,716,716,716,0
|
|
20230816,181700,310577289,716,716,716,716,0
|
|
20230816,181600,310577289,716,716,716,716,0
|
|
20230816,181500,310577289,716,716,716,716,0
|
|
20230816,181400,310577289,716,716,716,716,0
|
|
20230816,181300,310577289,716,716,716,716,0
|
|
20230816,181200,310577289,716,716,716,716,0
|
|
20230816,181100,310577289,716,716,716,716,0
|
|
20230816,181000,310577289,716,716,716,716,6925
|
|
20230816,180900,310577289,716,716,716,716,0
|
|
20230816,180800,310577289,716,716,716,716,0
|
|
20230816,180700,310577289,716,716,716,716,0
|
|
20230816,180600,310577289,716,716,716,716,0
|
|
20230816,180500,310577289,716,716,716,716,0
|
|
20230816,180400,310577289,716,716,716,716,0
|
|
20230816,180300,310577289,716,716,716,716,0
|
|
20230816,180200,310577289,716,716,716,716,0
|
|
20230816,180100,310577289,716,716,716,716,0
|
|
20230816,180000,310577289,716,716,716,716,0
|
|
20230816,175900,310577289,716,716,716,716,0
|
|
20230816,175800,310577289,716,716,716,716,0
|
|
20230816,175700,310577289,716,716,716,716,0
|
|
20230816,175600,310577289,716,716,716,716,0
|
|
20230816,175500,310577289,716,716,716,716,0
|
|
20230816,175400,310577289,716,716,716,716,0
|
|
20230816,175300,310577289,716,716,716,716,0
|
|
20230816,175200,310577289,716,716,716,716,0
|
|
20230816,175100,310577289,716,716,716,716,0
|
|
20230816,175000,310577289,716,716,716,716,0
|
|
20230816,174900,310577289,716,716,716,716,0
|
|
20230816,174800,310577289,716,716,716,716,0
|
|
20230816,174700,310577289,716,716,716,716,0
|
|
20230816,174600,310577289,716,716,716,716,0
|
|
20230816,174500,310577289,716,716,716,716,0
|
|
20230816,174400,310577289,716,716,716,716,0
|
|
20230816,174300,310577289,716,716,716,716,0
|
|
20230816,174200,310577289,716,716,716,716,0
|
|
20230816,174100,310577289,716,716,716,716,0
|
|
20230816,174000,310577289,716,716,716,716,6925
|
|
20230816,173900,310577289,716,716,716,716,0
|
|
20230816,173800,310577289,716,716,716,716,0
|
|
20230816,173700,310577289,716,716,716,716,0
|
|
20230816,173600,310577289,716,716,716,716,0
|
|
20230816,173500,310577289,716,716,716,716,0
|
|
20230816,173400,310577289,716,716,716,716,0
|
|
20230816,173300,310577289,716,716,716,716,0
|
|
20230816,173200,310577289,716,716,716,716,0
|
|
20230816,173100,310577289,716,716,716,716,0
|
|
20230816,173000,310577289,716,716,716,716,0
|
|
20230816,172900,310577289,716,716,716,716,0
|
|
20230816,172800,310577289,716,716,716,716,0
|
|
20230816,172700,310577289,716,716,716,716,0
|
|
20230816,172600,310577289,716,716,716,716,0
|
|
20230816,172500,310577289,716,716,716,716,0
|
|
20230816,172400,310577289,716,716,716,716,0
|
|
20230816,172300,310577289,716,716,716,716,0
|
|
20230816,172200,310577289,716,716,716,716,0
|
|
20230816,172100,310577289,716,716,716,716,0
|
|
20230816,172000,310577289,716,716,716,716,0
|
|
20230816,171900,310577289,716,716,716,716,0
|
|
20230816,171800,310577289,716,716,716,716,0
|
|
20230816,171700,310577289,716,716,716,716,0
|
|
20230816,171600,310577289,716,716,716,716,0
|
|
20230816,171500,310577289,716,716,716,716,0
|
|
20230816,171400,310577289,716,716,716,716,0
|
|
20230816,171300,310577289,716,716,716,716,0
|
|
20230816,171200,310577289,716,716,716,716,0
|
|
20230816,171100,310577289,716,716,716,716,0
|
|
20230816,171000,310577289,716,716,716,716,6925
|
|
20230816,170900,310577289,716,716,716,716,0
|
|
20230816,170800,310577289,716,716,716,716,0
|
|
20230816,170700,310577289,716,716,716,716,0
|
|
20230816,170600,310577289,716,716,716,716,0
|
|
20230816,170500,310577289,716,716,716,716,0
|
|
20230816,170400,310577289,716,716,716,716,0
|
|
20230816,170300,310577289,716,716,716,716,0
|
|
20230816,170200,310577289,716,716,716,716,0
|
|
20230816,170100,310577289,716,716,716,716,0
|
|
20230816,170000,310577289,716,716,716,716,0
|
|
20230816,165900,310577289,716,716,716,716,0
|
|
20230816,165800,310577289,716,716,716,716,0
|
|
20230816,165700,310577289,716,716,716,716,0
|
|
20230816,165600,310577289,716,716,716,716,0
|
|
20230816,165500,310577289,716,716,716,716,0
|
|
20230816,165400,310577289,716,716,716,716,0
|
|
20230816,165300,310577289,716,716,716,716,0
|
|
20230816,165200,310577289,716,716,716,716,0
|
|
20230816,165100,310577289,716,716,716,716,0
|
|
20230816,165000,310577289,716,716,716,716,0
|
|
20230816,164900,310577289,716,716,716,716,0
|
|
20230816,164800,310577289,716,716,716,716,0
|
|
20230816,164700,310577289,716,716,716,716,0
|
|
20230816,164600,310577289,716,716,716,716,0
|
|
20230816,164500,310577289,716,716,716,716,0
|
|
20230816,164400,310577289,716,716,716,716,0
|
|
20230816,164300,310577289,716,716,716,716,0
|
|
20230816,164200,310577289,716,716,716,716,0
|
|
20230816,164100,310577289,716,716,716,716,0
|
|
20230816,164000,310577289,716,716,716,716,6925
|
|
20230816,163900,310577289,716,716,716,716,0
|
|
20230816,163800,310577289,716,716,716,716,0
|
|
20230816,163700,310577289,716,716,716,716,0
|
|
20230816,163600,310577289,716,716,716,716,0
|
|
20230816,163500,310577289,716,716,716,716,0
|
|
20230816,163400,310577289,716,716,716,716,0
|
|
20230816,163300,310577289,716,716,716,716,0
|
|
20230816,163200,310577289,716,716,716,716,0
|
|
20230816,163100,310577289,716,716,716,716,0
|
|
20230816,163000,310577289,716,716,716,716,0
|
|
20230816,162900,310577289,716,716,716,716,0
|
|
20230816,162800,310577289,716,716,716,716,0
|
|
20230816,162700,310577289,716,716,716,716,0
|
|
20230816,162600,310577289,716,716,716,716,0
|
|
20230816,162500,310577289,716,716,716,716,0
|
|
20230816,162400,310577289,716,716,716,716,0
|
|
20230816,162300,310577289,716,716,716,716,0
|
|
20230816,162200,310577289,716,716,716,716,0
|
|
20230816,162100,310577289,716,716,716,716,0
|
|
20230816,162000,310577289,716,716,716,716,0
|
|
20230816,161900,310577289,716,716,716,716,0
|
|
20230816,161800,310577289,716,716,716,716,0
|
|
20230816,161700,310577289,716,716,716,716,0
|
|
20230816,161600,310577289,716,716,716,716,0
|
|
20230816,161500,310577289,716,716,716,716,0
|
|
20230816,161400,310577289,716,716,716,716,0
|
|
20230816,161300,310577289,716,716,716,716,0
|
|
20230816,161200,310577289,716,716,716,716,0
|
|
20230816,161100,310577289,716,716,716,716,0
|
|
20230816,161000,310577289,716,716,716,716,6925
|
|
20230816,160900,310577289,716,716,716,716,0
|
|
20230816,160800,310577289,716,716,716,716,0
|
|
20230816,160700,310577289,716,716,716,716,0
|
|
20230816,160600,310577289,716,716,716,716,0
|
|
20230816,160500,310577289,716,716,716,716,0
|
|
20230816,160400,310577289,716,716,716,716,0
|
|
20230816,160300,310577289,716,716,716,716,0
|
|
20230816,160200,310577289,716,716,716,716,0
|
|
20230816,160100,310577289,716,716,716,716,0
|
|
20230816,160000,310577289,716,716,716,716,0
|
|
20230816,155900,310577289,716,716,716,716,0
|
|
20230816,155800,310577289,716,716,716,716,0
|
|
20230816,155700,310577289,716,716,716,716,0
|
|
20230816,155600,310577289,716,716,716,716,0
|
|
20230816,155500,310577289,716,716,716,716,0
|
|
20230816,155400,310577289,716,716,716,716,0
|
|
20230816,155300,310577289,716,716,716,716,0
|
|
20230816,155200,310577289,716,716,716,716,0
|
|
20230816,155100,310577289,716,716,716,716,0
|
|
20230816,155000,310577289,716,716,716,716,0
|
|
20230816,154900,310577289,716,716,716,716,0
|
|
20230816,154800,310577289,716,716,716,716,0
|
|
20230816,154700,310577289,716,716,716,716,0
|
|
20230816,154600,310577289,716,716,716,716,0
|
|
20230816,154500,310577289,716,716,716,716,0
|
|
20230816,154400,310577289,716,716,716,716,0
|
|
20230816,154300,310577289,716,716,716,716,0
|
|
20230816,154200,310577289,716,716,716,716,0
|
|
20230816,154100,310577289,716,716,716,716,0
|
|
20230816,154000,310577289,716,716,716,716,6925
|
|
20230816,153900,310577289,716,716,716,716,0
|
|
20230816,153800,310577289,716,716,716,716,0
|
|
20230816,153700,310577289,716,716,716,716,0
|
|
20230816,153600,310577289,716,716,716,716,0
|
|
20230816,153500,310577289,716,716,716,716,0
|
|
20230816,153400,310577289,716,716,716,716,0
|
|
20230816,153300,310577289,716,716,716,716,0
|
|
20230816,153200,310577289,716,716,716,716,0
|
|
20230816,153100,310577289,716,716,716,716,0
|
|
20230816,153000,310577289,716,716,716,716,6925
|
|
20230816,152900,305618989,720,720,720,720,0
|
|
20230816,152800,305618989,720,720,720,720,0
|
|
20230816,152700,305618989,720,720,720,720,0
|
|
20230816,152600,305618989,720,720,720,720,0
|
|
20230816,152500,305618989,720,720,720,720,0
|
|
20230816,152400,305618989,720,720,720,720,0
|
|
20230816,152300,305618989,720,720,720,720,0
|
|
20230816,152200,305618989,720,720,720,720,0
|
|
20230816,152100,305618989,720,720,720,720,0
|
|
20230816,152000,305618989,720,720,720,720,0
|
|
20230816,151900,305618989,720,718,720,717,6520
|
|
20230816,151800,300927029,718,720,720,717,11146
|
|
20230816,151700,292904969,720,718,720,718,10000
|
|
20230816,151600,285706666,718,716,718,716,203
|
|
20230816,151500,285561215,718,718,718,718,0
|
|
20230816,151400,285561215,718,718,718,718,0
|
|
20230816,151300,285561215,718,718,718,718,68
|
|
20230816,151200,285512391,718,718,718,718,0
|
|
20230816,151100,285512391,718,718,718,715,190
|
|
20230816,151000,285376478,715,714,718,714,4005
|
|
20230816,150900,282516900,714,719,719,714,1209
|
|
20230816,150800,281653669,720,720,720,720,1
|
|
20230816,150700,281652949,713,715,720,713,5427
|
|
20230816,150600,277778756,715,716,720,715,6158
|
|
20230816,150500,273375617,716,716,716,716,126
|
|
20230816,150400,273285401,715,716,716,715,7005
|
|
20230816,150300,268276822,715,716,716,715,4189
|
|
20230816,150200,265281487,716,716,716,716,2
|
|
20230816,150100,265280055,714,715,715,714,3418
|
|
20230816,150000,262836811,715,718,718,715,39020
|
|
20230816,145900,234899036,720,720,720,720,1
|
|
20230816,145800,234898316,720,720,720,720,0
|
|
20230816,145700,234898316,720,720,720,720,8
|
|
20230816,145600,234892556,720,718,720,718,1671
|
|
20230816,145500,233692772,718,718,718,718,3
|
|
20230816,145400,233690618,719,719,719,719,75
|
|
20230816,145300,233636693,719,720,720,719,23
|
|
20230816,145200,233620154,719,719,719,719,0
|
|
20230816,145100,233620154,719,719,719,719,100
|
|
20230816,145000,233548254,719,719,719,719,250
|
|
20230816,144900,233368504,719,719,719,719,100
|
|
20230816,144800,233296604,719,719,719,719,327
|
|
20230816,144700,233061491,720,720,720,720,0
|
|
20230816,144600,233061491,720,720,720,720,2
|
|
20230816,144500,233060051,720,720,720,720,0
|
|
20230816,144400,233060051,720,720,720,720,7
|
|
20230816,144300,233055011,719,719,719,719,673
|
|
20230816,144200,232571124,719,719,719,719,12
|
|
20230816,144100,232562496,719,719,719,718,844
|
|
20230816,144000,231956282,719,719,719,719,736
|
|
20230816,143900,231427098,719,720,720,719,34
|
|
20230816,143800,231402639,719,719,719,719,0
|
|
20230816,143700,231402639,719,719,719,719,0
|
|
20230816,143600,231402639,719,719,719,719,201
|
|
20230816,143500,231258120,720,720,720,720,1
|
|
20230816,143400,231257400,719,720,720,719,12
|
|
20230816,143300,231248771,720,719,720,719,22
|
|
20230816,143200,231232941,720,720,720,720,0
|
|
20230816,143100,231232941,720,720,720,720,1
|
|
20230816,143000,231232221,720,722,722,719,5
|
|
20230816,142900,231228621,719,722,722,719,32
|
|
20230816,142800,231205606,719,720,720,719,4393
|
|
20230816,142700,228046739,722,722,722,722,0
|
|
20230816,142600,228046739,722,722,722,722,0
|
|
20230816,142500,228046739,722,722,722,722,0
|
|
20230816,142400,228046739,722,722,722,722,1
|
|
20230816,142300,228046017,719,719,719,719,0
|
|
20230816,142200,228046017,719,719,719,719,1
|
|
20230816,142100,228045298,718,718,718,718,0
|
|
20230816,142000,228045298,718,718,718,718,0
|
|
20230816,141900,228045298,718,718,718,718,2
|
|
20230816,141800,228043862,722,722,722,722,21
|
|
20230816,141700,228028700,718,720,720,718,96
|
|
20230816,141600,227959766,720,722,722,720,17
|
|
20230816,141500,227947496,722,722,722,722,1
|
|
20230816,141400,227946774,722,718,722,717,2319
|
|
20230816,141300,226284009,722,722,722,722,1
|
|
20230816,141200,226283287,717,718,718,717,244
|
|
20230816,141100,226108209,722,718,722,718,101
|
|
20230816,141000,226035291,718,718,718,718,103
|
|
20230816,140900,225961337,718,718,718,718,0
|
|
20230816,140800,225961337,718,719,719,718,13000
|
|
20230816,140700,216627271,719,719,719,719,2
|
|
20230816,140600,216625833,722,722,722,722,0
|
|
20230816,140500,216625833,722,722,722,722,21
|
|
20230816,140400,216610671,722,722,722,722,2
|
|
20230816,140300,216609227,718,720,720,718,2198
|
|
20230816,140200,215030622,723,723,723,723,0
|
|
20230816,140100,215030622,723,723,723,723,0
|
|
20230816,140000,215030622,723,723,723,723,0
|
|
20230816,135900,215030622,723,720,723,720,13472
|
|
20230816,135800,205330779,720,720,720,720,5100
|
|
20230816,135700,201658779,720,720,720,720,0
|
|
20230816,135600,201658779,720,720,720,720,6
|
|
20230816,135500,201654459,720,720,720,720,2
|
|
20230816,135400,201653019,720,719,720,719,823
|
|
20230816,135300,201061281,720,720,720,720,1
|
|
20230816,135200,201060561,719,720,720,719,5
|
|
20230816,135100,201056962,719,720,720,719,78
|
|
20230816,135000,201000803,719,719,720,719,319
|
|
20230816,134900,200771438,720,721,721,719,6902
|
|
20230816,134800,195806331,721,721,721,721,1
|
|
20230816,134700,195805610,720,720,720,720,0
|
|
20230816,134600,195805610,720,720,720,720,213
|
|
20230816,134500,195652250,719,720,720,719,10000
|
|
20230816,134400,188460774,724,724,724,724,0
|
|
20230816,134300,188460774,724,724,724,724,1
|
|
20230816,134200,188460050,724,724,724,724,3
|
|
20230816,134100,188457878,720,720,720,720,555
|
|
20230816,134000,188058278,726,723,726,720,131
|
|
20230816,133900,187963822,724,724,724,724,0
|
|
20230816,133800,187963822,724,720,724,720,33
|
|
20230816,133700,187940058,720,725,725,720,726
|
|
20230816,133600,187417333,720,721,721,720,620
|
|
20230816,133500,186970868,726,722,726,721,1001
|
|
20230816,133400,186249141,726,726,726,726,0
|
|
20230816,133300,186249141,726,725,726,725,2663
|
|
20230816,133200,184318465,725,725,725,725,2338
|
|
20230816,133100,182623415,725,725,725,725,50
|
|
20230816,133000,182587165,725,725,725,725,11
|
|
20230816,132900,182579190,725,725,725,725,1
|
|
20230816,132800,182578465,721,721,721,721,178
|
|
20230816,132700,182450127,725,725,725,725,0
|
|
20230816,132600,182450127,725,725,725,724,108
|
|
20230816,132500,182371831,725,725,725,725,90
|
|
20230816,132400,182306581,725,725,725,725,0
|
|
20230816,132300,182306581,725,725,725,725,0
|
|
20230816,132200,182306581,725,725,725,725,0
|
|
20230816,132100,182306581,725,726,726,725,43
|
|
20230816,132000,182275405,721,721,721,721,0
|
|
20230816,131900,182275405,721,721,721,721,1810
|
|
20230816,131800,180970395,726,726,726,726,0
|
|
20230816,131700,180970395,726,726,726,726,0
|
|
20230816,131600,180970395,726,726,726,726,0
|
|
20230816,131500,180970395,726,726,726,726,8
|
|
20230816,131400,180964587,726,727,727,726,1108
|
|
20230816,131300,180160071,727,720,727,719,2246
|
|
20230816,131200,178542328,726,726,726,726,0
|
|
20230816,131100,178542328,726,726,726,726,945
|
|
20230816,131000,177856258,726,721,726,719,1001
|
|
20230816,130900,177136048,721,721,721,721,250
|
|
20230816,130800,176955798,721,721,721,721,0
|
|
20230816,130700,176955798,721,721,721,721,0
|
|
20230816,130600,176955798,721,721,721,721,0
|
|
20230816,130500,176955798,721,721,721,721,0
|
|
20230816,130400,176955798,721,721,721,721,16
|
|
20230816,130300,176944262,721,721,721,721,0
|
|
20230816,130200,176944262,721,722,722,721,300
|
|
20230816,130100,176727806,722,722,722,722,0
|
|
20230816,130000,176727806,722,722,722,722,0
|
|
20230816,125900,176727806,722,722,722,722,0
|
|
20230816,125800,176727806,722,722,722,722,0
|
|
20230816,125700,176727806,722,722,722,722,0
|
|
20230816,125600,176727806,722,722,722,722,999
|
|
20230816,125500,176006528,725,725,725,725,0
|
|
20230816,125400,176006528,725,725,725,725,10
|
|
20230816,125300,175999278,726,726,726,726,820
|
|
20230816,125200,175403958,725,725,725,725,0
|
|
20230816,125100,175403958,725,725,725,725,0
|
|
20230816,125000,175403958,725,725,725,725,80
|
|
20230816,124900,175345958,725,725,725,725,0
|
|
20230816,124800,175345958,725,725,725,725,0
|
|
20230816,124700,175345958,725,725,725,718,2578
|
|
20230816,124600,173479925,725,725,725,725,20
|
|
20230816,124500,173465425,725,725,725,725,0
|
|
20230816,124400,173465425,725,725,725,725,0
|
|
20230816,124300,173465425,725,725,725,725,0
|
|
20230816,124200,173465425,725,725,725,725,0
|
|
20230816,124100,173465425,725,725,725,725,0
|
|
20230816,124000,173465425,725,725,725,725,0
|
|
20230816,123900,173465425,725,725,725,725,5
|
|
20230816,123800,173461800,721,721,721,721,1
|
|
20230816,123700,173461079,725,725,725,725,0
|
|
20230816,123600,173461079,725,725,725,725,0
|
|
20230816,123500,173461079,725,725,725,725,10
|
|
20230816,123400,173453829,725,725,725,725,0
|
|
20230816,123300,173453829,725,725,725,725,3
|
|
20230816,123200,173451654,725,725,725,725,1
|
|
20230816,123100,173450929,725,725,725,725,5
|
|
20230816,123000,173447304,725,725,725,725,0
|
|
20230816,122900,173447304,725,725,725,725,1
|
|
20230816,122800,173446579,721,721,721,721,0
|
|
20230816,122700,173446579,721,721,721,721,0
|
|
20230816,122600,173446579,721,721,721,721,0
|
|
20230816,122500,173446579,721,721,721,721,0
|
|
20230816,122400,173446579,721,721,721,721,1000
|
|
20230816,122300,172725579,725,725,725,725,5
|
|
20230816,122200,172721954,725,725,725,725,0
|
|
20230816,122100,172721954,725,725,725,725,1
|
|
20230816,122000,172721229,721,721,721,721,50
|
|
20230816,121900,172685179,718,718,718,718,0
|
|
20230816,121800,172685179,718,723,723,718,2000
|
|
20230816,121700,171247277,725,725,725,725,20
|
|
20230816,121600,171232777,725,725,725,725,0
|
|
20230816,121500,171232777,725,724,725,724,300
|
|
20230816,121400,171015536,724,724,724,724,0
|
|
20230816,121300,171015536,724,724,724,724,1
|
|
20230816,121200,171014812,724,724,724,724,0
|
|
20230816,121100,171014812,724,724,724,724,40
|
|
20230816,121000,170985852,725,725,725,725,0
|
|
20230816,120900,170985852,725,725,725,725,52
|
|
20230816,120800,170948152,725,725,725,725,1
|
|
20230816,120700,170947427,725,725,725,725,4
|
|
20230816,120600,170944527,725,725,725,725,1
|
|
20230816,120500,170943802,725,725,725,725,0
|
|
20230816,120400,170943802,725,725,725,725,0
|
|
20230816,120300,170943802,725,725,725,725,0
|
|
20230816,120200,170943802,725,725,725,725,0
|
|
20230816,120100,170943802,725,724,725,724,37
|
|
20230816,120000,170917013,724,724,724,724,0
|
|
20230816,115900,170917013,724,724,724,724,42
|
|
20230816,115800,170886605,718,718,718,718,0
|
|
20230816,115700,170886605,718,719,719,718,5000
|
|
20230816,115600,167295377,719,719,719,719,500
|
|
20230816,115500,166935877,718,718,718,718,0
|
|
20230816,115400,166935877,718,718,718,718,0
|
|
20230816,115300,166935877,718,718,718,718,0
|
|
20230816,115200,166935877,718,718,718,718,0
|
|
20230816,115100,166935877,718,721,721,717,8406
|
|
20230816,115000,160895095,725,721,725,721,1991
|
|
20230816,114900,159459184,721,721,721,721,0
|
|
20230816,114800,159459184,721,721,721,721,500
|
|
20230816,114700,159098684,721,725,725,721,500
|
|
20230816,114600,158737784,725,725,725,725,201
|
|
20230816,114500,158592059,720,720,720,720,0
|
|
20230816,114400,158592059,720,720,720,720,0
|
|
20230816,114300,158592059,720,727,727,720,4307
|
|
20230816,114200,155480521,727,729,729,727,241
|
|
20230816,114100,155305080,728,728,728,728,0
|
|
20230816,114000,155305080,728,729,730,728,44
|
|
20230816,113900,155273013,728,728,728,728,2
|
|
20230816,113800,155271557,728,730,730,728,33
|
|
20230816,113700,155247531,729,730,730,729,913
|
|
20230816,113600,154581628,730,730,730,730,0
|
|
20230816,113500,154581628,730,730,730,730,0
|
|
20230816,113400,154581628,730,730,730,730,45
|
|
20230816,113300,154548778,730,730,730,730,1
|
|
20230816,113200,154548048,729,729,729,729,10
|
|
20230816,113100,154540758,729,729,729,729,100
|
|
20230816,113000,154467858,730,730,730,730,0
|
|
20230816,112900,154467858,730,730,730,730,2
|
|
20230816,112800,154466398,730,730,730,730,1
|
|
20230816,112700,154465668,730,730,730,728,13
|
|
20230816,112600,154456182,730,730,730,730,8
|
|
20230816,112500,154450342,730,730,730,730,0
|
|
20230816,112400,154450342,730,730,730,730,1284
|
|
20230816,112300,153513022,730,729,730,729,1240
|
|
20230816,112200,152609061,729,728,729,727,123
|
|
20230816,112100,152519496,727,727,727,727,0
|
|
20230816,112000,152519496,727,727,727,727,1
|
|
20230816,111900,152518769,728,727,728,727,1777
|
|
20230816,111800,151225313,728,728,728,728,50
|
|
20230816,111700,151188913,728,728,728,728,8
|
|
20230816,111600,151183089,728,727,728,727,819
|
|
20230816,111500,150587675,727,727,727,727,0
|
|
20230816,111400,150587675,727,722,727,722,503
|
|
20230816,111300,150224499,727,727,727,721,502
|
|
20230816,111200,149862545,721,723,723,720,1000
|
|
20230816,111100,149141308,728,728,728,728,0
|
|
20230816,111000,149141308,728,728,728,728,0
|
|
20230816,110900,149141308,728,728,728,728,0
|
|
20230816,110800,149141308,728,728,728,728,0
|
|
20230816,110700,149141308,728,727,728,727,101
|
|
20230816,110600,149067880,721,725,725,721,1000
|
|
20230816,110500,148345324,728,725,728,725,3137
|
|
20230816,110400,146070795,726,726,726,726,13
|
|
20230816,110300,146061357,727,725,727,725,5229
|
|
20230816,110200,142260078,725,725,725,725,1000
|
|
20230816,110100,141535078,727,727,727,727,0
|
|
20230816,110000,141535078,727,727,727,727,0
|
|
20230816,105900,141535078,727,727,727,727,0
|
|
20230816,105800,141535078,727,727,727,727,0
|
|
20230816,105700,141535078,727,727,727,727,0
|
|
20230816,105600,141535078,727,723,727,723,4285
|
|
20230816,105500,138428823,723,723,723,723,0
|
|
20230816,105400,138428823,723,725,726,723,3854
|
|
20230816,105300,135632705,723,724,724,723,3774
|
|
20230816,105200,132900330,723,723,723,723,1850
|
|
20230816,105100,131562780,722,722,722,722,0
|
|
20230816,105000,131562780,722,722,722,722,0
|
|
20230816,104900,131562780,722,722,722,722,2
|
|
20230816,104800,131561336,723,723,723,723,153
|
|
20230816,104700,131450717,724,723,724,723,301
|
|
20230816,104600,131232993,724,724,724,724,100
|
|
20230816,104500,131160593,724,724,724,724,2
|
|
20230816,104400,131159145,723,723,723,723,0
|
|
20230816,104300,131159145,723,723,723,723,2
|
|
20230816,104200,131157699,723,723,723,723,10
|
|
20230816,104100,131150469,723,723,723,723,0
|
|
20230816,104000,131150469,723,724,724,723,514
|
|
20230816,103900,130778639,724,724,724,724,0
|
|
20230816,103800,130778639,724,724,724,724,125
|
|
20230816,103700,130688139,724,724,724,724,0
|
|
20230816,103600,130688139,724,724,724,724,8
|
|
20230816,103500,130682347,724,724,724,724,0
|
|
20230816,103400,130682347,724,724,724,724,4
|
|
20230816,103300,130679451,724,720,724,720,2
|
|
20230816,103200,130678007,721,719,721,719,13639
|
|
20230816,103100,120858953,719,719,719,719,0
|
|
20230816,103000,120858953,719,719,719,719,300
|
|
20230816,102900,120643253,720,720,720,720,10
|
|
20230816,102800,120636053,720,720,720,720,2
|
|
20230816,102700,120634613,720,720,720,720,8
|
|
20230816,102600,120628853,720,719,720,716,38202
|
|
20230816,102500,93260638,719,719,719,718,3188
|
|
20230816,102400,90970712,719,721,721,719,718
|
|
20230816,102300,90453995,721,721,721,721,206
|
|
20230816,102200,90305469,721,720,721,720,3
|
|
20230816,102100,90303308,720,720,720,720,23
|
|
20230816,102000,90286748,720,719,720,719,1820
|
|
20230816,101900,88977148,719,720,720,719,600
|
|
20230816,101800,88545228,721,721,721,721,0
|
|
20230816,101700,88545228,721,721,721,721,18
|
|
20230816,101600,88532250,721,721,721,721,5
|
|
20230816,101500,88528645,718,718,718,718,0
|
|
20230816,101400,88528645,718,718,718,718,0
|
|
20230816,101300,88528645,718,718,718,718,0
|
|
20230816,101200,88528645,718,718,718,718,0
|
|
20230816,101100,88528645,718,718,718,718,0
|
|
20230816,101000,88528645,718,722,722,718,3310
|
|
20230816,100900,86150574,719,719,719,719,0
|
|
20230816,100800,86150574,719,719,719,719,0
|
|
20230816,100700,86150574,719,719,719,719,500
|
|
20230816,100600,85791074,719,719,719,719,0
|
|
20230816,100500,85791074,719,719,719,719,1
|
|
20230816,100400,85790355,722,722,722,722,100
|
|
20230816,100300,85718155,722,722,722,722,1
|
|
20230816,100200,85717433,720,720,720,720,482
|
|
20230816,100100,85370393,720,720,720,720,1
|
|
20230816,100000,85369673,722,722,722,722,0
|
|
20230816,095900,85369673,722,718,722,718,485
|
|
20230816,095800,85021439,718,718,718,718,400
|
|
20230816,095700,84734239,717,717,717,717,0
|
|
20230816,095600,84734239,717,717,717,717,0
|
|
20230816,095500,84734239,717,717,717,717,1
|
|
20230816,095400,84733522,722,722,722,722,0
|
|
20230816,095300,84733522,722,722,722,722,37
|
|
20230816,095200,84706808,722,722,722,722,42
|
|
20230816,095100,84676484,717,722,723,717,4171
|
|
20230816,095000,81680700,717,717,721,717,1167
|
|
20230816,094900,80841961,721,721,721,721,22
|
|
20230816,094800,80826099,717,717,717,716,2500
|
|
20230816,094700,79034999,715,720,722,715,16000
|
|
20230816,094600,67552939,723,723,723,723,0
|
|
20230816,094500,67552939,723,723,723,723,0
|
|
20230816,094400,67552939,723,723,723,723,1
|
|
20230816,094300,67552216,720,723,723,720,938
|
|
20230816,094200,66876763,723,724,724,721,2346
|
|
20230816,094100,65181294,721,721,721,721,0
|
|
20230816,094000,65181294,721,721,721,721,14
|
|
20230816,093900,65171200,718,721,721,718,2835
|
|
20230816,093800,63134496,719,721,722,719,5573
|
|
20230816,093700,59122243,721,724,725,721,9317
|
|
20230816,093600,52404153,722,723,724,722,1452
|
|
20230816,093500,51355751,726,726,726,726,1
|
|
20230816,093400,51355025,723,723,723,723,1384
|
|
20230816,093300,50354393,723,722,723,722,2162
|
|
20230816,093200,48793348,723,723,723,723,37
|
|
20230816,093100,48766597,723,723,723,723,255
|
|
20230816,093000,48582232,723,723,723,723,2027
|
|
20230816,092900,47116711,727,727,727,727,1035
|
|
20230816,092800,46364266,727,727,727,727,1
|
|
20230816,092700,46363539,723,723,723,723,0
|
|
20230816,092600,46363539,723,723,723,723,114
|
|
20230816,092500,46281117,723,724,724,723,2301
|
|
20230816,092400,44616856,724,726,726,724,5198
|
|
20230816,092300,40848496,726,724,726,724,3322
|
|
20230816,092200,38437344,726,726,726,726,100
|
|
20230816,092100,38364744,723,723,723,723,0
|
|
20230816,092000,38364744,723,723,723,723,240
|
|
20230816,091900,38191224,723,723,723,723,0
|
|
20230816,091800,38191224,723,723,723,723,110
|
|
20230816,091700,38111694,722,722,722,722,1
|
|
20230816,091600,38110972,722,722,722,722,415
|
|
20230816,091500,37811342,722,722,722,722,0
|
|
20230816,091400,37811342,722,727,727,722,2108
|
|
20230816,091300,36278849,727,727,727,727,33
|
|
20230816,091200,36254858,726,723,726,723,5400
|
|
20230816,091100,32335138,722,722,722,722,200
|
|
20230816,091000,32190738,722,720,722,719,4371
|
|
20230816,090900,29043465,720,722,722,720,7000
|
|
20230816,090800,23993465,722,719,722,719,130
|
|
20230816,090700,23899971,720,725,725,720,11218
|
|
20230816,090600,15816514,722,726,726,722,246
|
|
20230816,090500,15638870,722,723,723,721,1530
|
|
20230816,090400,14534951,723,722,723,722,3418
|
|
20230816,090300,12063972,723,722,723,722,1979
|
|
20230816,090200,10633442,723,723,724,721,5013
|
|
20230816,090100,7015972,723,724,724,723,1646
|
|
20230816,090000,5824580,724,724,724,724,8045
|