613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,191000,308127392,704,704,704,704,10918
|
|
20230817,190900,308127392,704,704,704,704,0
|
|
20230817,190800,308127392,704,704,704,704,0
|
|
20230817,190700,308127392,704,704,704,704,0
|
|
20230817,190600,308127392,704,704,704,704,0
|
|
20230817,190500,308127392,704,704,704,704,0
|
|
20230817,190400,308127392,704,704,704,704,0
|
|
20230817,190300,308127392,704,704,704,704,0
|
|
20230817,190200,308127392,704,704,704,704,0
|
|
20230817,190100,308127392,704,704,704,704,0
|
|
20230817,190000,308127392,704,704,704,704,0
|
|
20230817,185900,308127392,704,704,704,704,0
|
|
20230817,185800,308127392,704,704,704,704,0
|
|
20230817,185700,308127392,704,704,704,704,0
|
|
20230817,185600,308127392,704,704,704,704,0
|
|
20230817,185500,308127392,704,704,704,704,0
|
|
20230817,185400,308127392,704,704,704,704,0
|
|
20230817,185300,308127392,704,704,704,704,0
|
|
20230817,185200,308127392,704,704,704,704,0
|
|
20230817,185100,308127392,704,704,704,704,0
|
|
20230817,185000,308127392,704,704,704,704,0
|
|
20230817,184900,308127392,704,704,704,704,0
|
|
20230817,184800,308127392,704,704,704,704,0
|
|
20230817,184700,308127392,704,704,704,704,0
|
|
20230817,184600,308127392,704,704,704,704,0
|
|
20230817,184500,308127392,704,704,704,704,0
|
|
20230817,184400,308127392,704,704,704,704,0
|
|
20230817,184300,308127392,704,704,704,704,0
|
|
20230817,184200,308127392,704,704,704,704,0
|
|
20230817,184100,308127392,704,704,704,704,0
|
|
20230817,184000,308127392,704,704,704,704,10918
|
|
20230817,183900,308127392,704,704,704,704,0
|
|
20230817,183800,308127392,704,704,704,704,0
|
|
20230817,183700,308127392,704,704,704,704,0
|
|
20230817,183600,308127392,704,704,704,704,0
|
|
20230817,183500,308127392,704,704,704,704,0
|
|
20230817,183400,308127392,704,704,704,704,0
|
|
20230817,183300,308127392,704,704,704,704,0
|
|
20230817,183200,308127392,704,704,704,704,0
|
|
20230817,183100,308127392,704,704,704,704,0
|
|
20230817,183000,308127392,704,704,704,704,0
|
|
20230817,182900,308127392,704,704,704,704,0
|
|
20230817,182800,308127392,704,704,704,704,0
|
|
20230817,182700,308127392,704,704,704,704,0
|
|
20230817,182600,308127392,704,704,704,704,0
|
|
20230817,182500,308127392,704,704,704,704,0
|
|
20230817,182400,308127392,704,704,704,704,0
|
|
20230817,182300,308127392,704,704,704,704,0
|
|
20230817,182200,308127392,704,704,704,704,0
|
|
20230817,182100,308127392,704,704,704,704,0
|
|
20230817,182000,308127392,704,704,704,704,0
|
|
20230817,181900,308127392,704,704,704,704,0
|
|
20230817,181800,308127392,704,704,704,704,0
|
|
20230817,181700,308127392,704,704,704,704,0
|
|
20230817,181600,308127392,704,704,704,704,0
|
|
20230817,181500,308127392,704,704,704,704,0
|
|
20230817,181400,308127392,704,704,704,704,0
|
|
20230817,181300,308127392,704,704,704,704,0
|
|
20230817,181200,308127392,704,704,704,704,0
|
|
20230817,181100,308127392,704,704,704,704,0
|
|
20230817,181000,308127392,704,704,704,704,10918
|
|
20230817,180900,308127392,704,704,704,704,0
|
|
20230817,180800,308127392,704,704,704,704,0
|
|
20230817,180700,308127392,704,704,704,704,0
|
|
20230817,180600,308127392,704,704,704,704,0
|
|
20230817,180500,308127392,704,704,704,704,0
|
|
20230817,180400,308127392,704,704,704,704,0
|
|
20230817,180300,308127392,704,704,704,704,0
|
|
20230817,180200,308127392,704,704,704,704,0
|
|
20230817,180100,308127392,704,704,704,704,0
|
|
20230817,180000,308127392,704,704,704,704,0
|
|
20230817,175900,308127392,704,704,704,704,0
|
|
20230817,175800,308127392,704,704,704,704,0
|
|
20230817,175700,308127392,704,704,704,704,0
|
|
20230817,175600,308127392,704,704,704,704,0
|
|
20230817,175500,308127392,704,704,704,704,0
|
|
20230817,175400,308127392,704,704,704,704,0
|
|
20230817,175300,308127392,704,704,704,704,0
|
|
20230817,175200,308127392,704,704,704,704,0
|
|
20230817,175100,308127392,704,704,704,704,0
|
|
20230817,175000,308127392,704,704,704,704,0
|
|
20230817,174900,308127392,704,704,704,704,0
|
|
20230817,174800,308127392,704,704,704,704,0
|
|
20230817,174700,308127392,704,704,704,704,0
|
|
20230817,174600,308127392,704,704,704,704,0
|
|
20230817,174500,308127392,704,704,704,704,0
|
|
20230817,174400,308127392,704,704,704,704,0
|
|
20230817,174300,308127392,704,704,704,704,0
|
|
20230817,174200,308127392,704,704,704,704,0
|
|
20230817,174100,308127392,704,704,704,704,0
|
|
20230817,174000,308127392,704,704,704,704,10918
|
|
20230817,173900,308127392,704,704,704,704,0
|
|
20230817,173800,308127392,704,704,704,704,0
|
|
20230817,173700,308127392,704,704,704,704,0
|
|
20230817,173600,308127392,704,704,704,704,0
|
|
20230817,173500,308127392,704,704,704,704,0
|
|
20230817,173400,308127392,704,704,704,704,0
|
|
20230817,173300,308127392,704,704,704,704,0
|
|
20230817,173200,308127392,704,704,704,704,0
|
|
20230817,173100,308127392,704,704,704,704,0
|
|
20230817,173000,308127392,704,704,704,704,0
|
|
20230817,172900,308127392,704,704,704,704,0
|
|
20230817,172800,308127392,704,704,704,704,0
|
|
20230817,172700,308127392,704,704,704,704,0
|
|
20230817,172600,308127392,704,704,704,704,0
|
|
20230817,172500,308127392,704,704,704,704,0
|
|
20230817,172400,308127392,704,704,704,704,0
|
|
20230817,172300,308127392,704,704,704,704,0
|
|
20230817,172200,308127392,704,704,704,704,0
|
|
20230817,172100,308127392,704,704,704,704,0
|
|
20230817,172000,308127392,704,704,704,704,0
|
|
20230817,171900,308127392,704,704,704,704,0
|
|
20230817,171800,308127392,704,704,704,704,0
|
|
20230817,171700,308127392,704,704,704,704,0
|
|
20230817,171600,308127392,704,704,704,704,0
|
|
20230817,171500,308127392,704,704,704,704,0
|
|
20230817,171400,308127392,704,704,704,704,0
|
|
20230817,171300,308127392,704,704,704,704,0
|
|
20230817,171200,308127392,704,704,704,704,0
|
|
20230817,171100,308127392,704,704,704,704,0
|
|
20230817,171000,308127392,704,704,704,704,10918
|
|
20230817,170900,308127392,704,704,704,704,0
|
|
20230817,170800,308127392,704,704,704,704,0
|
|
20230817,170700,308127392,704,704,704,704,0
|
|
20230817,170600,308127392,704,704,704,704,0
|
|
20230817,170500,308127392,704,704,704,704,0
|
|
20230817,170400,308127392,704,704,704,704,0
|
|
20230817,170300,308127392,704,704,704,704,0
|
|
20230817,170200,308127392,704,704,704,704,0
|
|
20230817,170100,308127392,704,704,704,704,0
|
|
20230817,170000,308127392,704,704,704,704,0
|
|
20230817,165900,308127392,704,704,704,704,0
|
|
20230817,165800,308127392,704,704,704,704,0
|
|
20230817,165700,308127392,704,704,704,704,0
|
|
20230817,165600,308127392,704,704,704,704,0
|
|
20230817,165500,308127392,704,704,704,704,0
|
|
20230817,165400,308127392,704,704,704,704,0
|
|
20230817,165300,308127392,704,704,704,704,0
|
|
20230817,165200,308127392,704,704,704,704,0
|
|
20230817,165100,308127392,704,704,704,704,0
|
|
20230817,165000,308127392,704,704,704,704,0
|
|
20230817,164900,308127392,704,704,704,704,0
|
|
20230817,164800,308127392,704,704,704,704,0
|
|
20230817,164700,308127392,704,704,704,704,0
|
|
20230817,164600,308127392,704,704,704,704,0
|
|
20230817,164500,308127392,704,704,704,704,0
|
|
20230817,164400,308127392,704,704,704,704,0
|
|
20230817,164300,308127392,704,704,704,704,0
|
|
20230817,164200,308127392,704,704,704,704,0
|
|
20230817,164100,308127392,704,704,704,704,0
|
|
20230817,164000,308127392,704,704,704,704,10918
|
|
20230817,163900,308127392,704,704,704,704,0
|
|
20230817,163800,308127392,704,704,704,704,0
|
|
20230817,163700,308127392,704,704,704,704,0
|
|
20230817,163600,308127392,704,704,704,704,0
|
|
20230817,163500,308127392,704,704,704,704,0
|
|
20230817,163400,308127392,704,704,704,704,0
|
|
20230817,163300,308127392,704,704,704,704,0
|
|
20230817,163200,308127392,704,704,704,704,0
|
|
20230817,163100,308127392,704,704,704,704,0
|
|
20230817,163000,308127392,704,704,704,704,0
|
|
20230817,162900,308127392,704,704,704,704,0
|
|
20230817,162800,308127392,704,704,704,704,0
|
|
20230817,162700,308127392,704,704,704,704,0
|
|
20230817,162600,308127392,704,704,704,704,0
|
|
20230817,162500,308127392,704,704,704,704,0
|
|
20230817,162400,308127392,704,704,704,704,0
|
|
20230817,162300,308127392,704,704,704,704,0
|
|
20230817,162200,308127392,704,704,704,704,0
|
|
20230817,162100,308127392,704,704,704,704,0
|
|
20230817,162000,308127392,704,704,704,704,0
|
|
20230817,161900,308127392,704,704,704,704,0
|
|
20230817,161800,308127392,704,704,704,704,0
|
|
20230817,161700,308127392,704,704,704,704,0
|
|
20230817,161600,308127392,704,704,704,704,0
|
|
20230817,161500,308127392,704,704,704,704,0
|
|
20230817,161400,308127392,704,704,704,704,0
|
|
20230817,161300,308127392,704,704,704,704,0
|
|
20230817,161200,308127392,704,704,704,704,0
|
|
20230817,161100,308127392,704,704,704,704,0
|
|
20230817,161000,308127392,704,704,704,704,10918
|
|
20230817,160900,308127392,704,704,704,704,0
|
|
20230817,160800,308127392,704,704,704,704,0
|
|
20230817,160700,308127392,704,704,704,704,0
|
|
20230817,160600,308127392,704,704,704,704,0
|
|
20230817,160500,308127392,704,704,704,704,0
|
|
20230817,160400,308127392,704,704,704,704,0
|
|
20230817,160300,308127392,704,704,704,704,0
|
|
20230817,160200,308127392,704,704,704,704,0
|
|
20230817,160100,308127392,704,704,704,704,0
|
|
20230817,160000,308127392,704,704,704,704,0
|
|
20230817,155900,308127392,704,704,704,704,0
|
|
20230817,155800,308127392,704,704,704,704,0
|
|
20230817,155700,308127392,704,704,704,704,0
|
|
20230817,155600,308127392,704,704,704,704,0
|
|
20230817,155500,308127392,704,704,704,704,0
|
|
20230817,155400,308127392,704,704,704,704,0
|
|
20230817,155300,308127392,704,704,704,704,0
|
|
20230817,155200,308127392,704,704,704,704,0
|
|
20230817,155100,308127392,704,704,704,704,0
|
|
20230817,155000,308127392,704,704,704,704,0
|
|
20230817,154900,308127392,704,704,704,704,0
|
|
20230817,154800,308127392,704,704,704,704,0
|
|
20230817,154700,308127392,704,704,704,704,0
|
|
20230817,154600,308127392,704,704,704,704,0
|
|
20230817,154500,308127392,704,704,704,704,0
|
|
20230817,154400,308127392,704,704,704,704,0
|
|
20230817,154300,308127392,704,704,704,704,0
|
|
20230817,154200,308127392,704,704,704,704,0
|
|
20230817,154100,308127392,704,704,704,704,0
|
|
20230817,154000,308127392,704,704,704,704,10918
|
|
20230817,153900,308127392,704,704,704,704,0
|
|
20230817,153800,308127392,704,704,704,704,0
|
|
20230817,153700,308127392,704,704,704,704,0
|
|
20230817,153600,308127392,704,704,704,704,0
|
|
20230817,153500,308127392,704,704,704,704,0
|
|
20230817,153400,308127392,704,704,704,704,0
|
|
20230817,153300,308127392,704,704,704,704,0
|
|
20230817,153200,308127392,704,704,704,704,0
|
|
20230817,153100,308127392,704,704,704,704,0
|
|
20230817,153000,308127392,704,704,704,704,10918
|
|
20230817,152900,300441120,704,704,704,704,0
|
|
20230817,152800,300441120,704,704,704,704,0
|
|
20230817,152700,300441120,704,704,704,704,0
|
|
20230817,152600,300441120,704,704,704,704,0
|
|
20230817,152500,300441120,704,704,704,704,0
|
|
20230817,152400,300441120,704,704,704,704,0
|
|
20230817,152300,300441120,704,704,704,704,0
|
|
20230817,152200,300441120,704,704,704,704,0
|
|
20230817,152100,300441120,704,704,704,704,0
|
|
20230817,152000,300441120,704,704,704,704,0
|
|
20230817,151900,300441120,704,703,704,703,3013
|
|
20230817,151800,298322976,703,702,703,702,831
|
|
20230817,151700,297739611,702,699,702,699,6824
|
|
20230817,151600,292953227,700,700,702,697,11400
|
|
20230817,151500,284998424,703,703,703,703,1
|
|
20230817,151400,284997721,703,703,703,703,1
|
|
20230817,151300,284997018,698,700,700,698,5000
|
|
20230817,151200,281503794,703,703,703,703,1
|
|
20230817,151100,281503091,698,703,703,698,5003
|
|
20230817,151000,278005555,703,701,703,700,10001
|
|
20230817,150900,271004650,703,703,703,703,0
|
|
20230817,150800,271004650,703,701,703,701,929
|
|
20230817,150700,270353401,704,704,704,704,0
|
|
20230817,150600,270353401,704,704,704,704,0
|
|
20230817,150500,270353401,704,704,704,704,0
|
|
20230817,150400,270353401,704,700,704,700,602
|
|
20230817,150300,269931993,700,703,703,700,1702
|
|
20230817,150200,268739953,704,703,704,703,1500
|
|
20230817,150100,267684641,703,703,703,703,2
|
|
20230817,150000,267683235,704,704,704,704,0
|
|
20230817,145900,267683235,704,704,704,704,0
|
|
20230817,145800,267683235,704,704,704,704,0
|
|
20230817,145700,267683235,704,698,704,698,701
|
|
20230817,145600,267193931,698,704,704,698,70111
|
|
20230817,145500,218193902,705,704,705,704,503
|
|
20230817,145400,217839780,704,704,704,704,500
|
|
20230817,145300,217487780,704,704,704,704,1
|
|
20230817,145200,217487076,703,703,703,703,0
|
|
20230817,145100,217487076,703,703,703,703,257
|
|
20230817,145000,217306405,704,704,704,704,0
|
|
20230817,144900,217306405,704,704,704,703,365
|
|
20230817,144800,217049693,705,705,705,705,0
|
|
20230817,144700,217049693,705,705,705,705,9
|
|
20230817,144600,217043348,705,705,705,705,0
|
|
20230817,144500,217043348,705,705,705,705,13
|
|
20230817,144400,217034183,704,704,704,704,150
|
|
20230817,144300,216928583,704,704,704,704,0
|
|
20230817,144200,216928583,704,703,704,703,41
|
|
20230817,144100,216899750,704,704,704,704,50
|
|
20230817,144000,216864550,703,705,705,703,806
|
|
20230817,143900,216297915,705,704,705,704,43
|
|
20230817,143800,216267641,703,703,703,703,0
|
|
20230817,143700,216267641,703,703,703,703,41
|
|
20230817,143600,216238818,703,703,703,703,1
|
|
20230817,143500,216238115,703,703,703,703,1136
|
|
20230817,143400,215439507,702,702,702,702,2
|
|
20230817,143300,215438103,703,703,703,703,0
|
|
20230817,143200,215438103,703,703,703,703,0
|
|
20230817,143100,215438103,703,703,703,703,0
|
|
20230817,143000,215438103,703,703,703,703,575
|
|
20230817,142900,215033878,703,703,703,703,0
|
|
20230817,142800,215033878,703,703,703,703,38
|
|
20230817,142700,215007164,703,703,703,703,0
|
|
20230817,142600,215007164,703,703,703,703,0
|
|
20230817,142500,215007164,703,705,705,703,205
|
|
20230817,142400,214863039,704,705,705,704,102
|
|
20230817,142300,214791226,704,704,704,704,3
|
|
20230817,142200,214789114,705,705,705,705,728
|
|
20230817,142100,214275874,705,703,705,703,6
|
|
20230817,142000,214271652,705,705,705,704,506
|
|
20230817,141900,213915422,705,705,705,705,0
|
|
20230817,141800,213915422,705,705,705,705,100
|
|
20230817,141700,213844922,705,705,705,705,0
|
|
20230817,141600,213844922,705,705,705,705,0
|
|
20230817,141500,213844922,705,704,705,704,139
|
|
20230817,141400,213747065,704,704,704,704,0
|
|
20230817,141300,213747065,704,704,704,704,763
|
|
20230817,141200,213209913,704,704,704,704,22
|
|
20230817,141100,213194425,704,704,704,704,0
|
|
20230817,141000,213194425,704,704,704,704,0
|
|
20230817,140900,213194425,704,704,704,704,0
|
|
20230817,140800,213194425,704,702,704,701,148
|
|
20230817,140700,213090638,702,702,702,702,2
|
|
20230817,140600,213089234,704,704,704,704,0
|
|
20230817,140500,213089234,704,704,704,704,0
|
|
20230817,140400,213089234,704,704,704,704,0
|
|
20230817,140300,213089234,704,704,704,704,68
|
|
20230817,140200,213041362,704,704,704,704,2201
|
|
20230817,140100,211491858,704,704,704,704,0
|
|
20230817,140000,211491858,704,704,704,704,0
|
|
20230817,135900,211491858,704,704,704,704,1006
|
|
20230817,135800,210783634,704,704,705,701,999
|
|
20230817,135700,210080338,704,704,704,700,12
|
|
20230817,135600,210071904,700,704,704,700,7
|
|
20230817,135500,210066988,700,704,704,700,6
|
|
20230817,135400,210062776,700,704,704,700,4
|
|
20230817,135300,210059968,700,704,704,700,8
|
|
20230817,135200,210054354,700,700,700,700,0
|
|
20230817,135100,210054354,700,700,700,700,0
|
|
20230817,135000,210054354,700,701,701,700,3
|
|
20230817,134900,210052253,700,701,704,700,3625
|
|
20230817,134800,207500260,699,701,701,699,10000
|
|
20230817,134700,200501629,700,700,700,700,1
|
|
20230817,134600,200500929,704,704,704,704,10
|
|
20230817,134500,200493889,700,701,701,700,174
|
|
20230817,134400,200371989,701,701,701,701,690
|
|
20230817,134300,199888299,704,704,704,704,10
|
|
20230817,134200,199881259,701,701,701,701,500
|
|
20230817,134100,199530759,705,705,705,705,0
|
|
20230817,134000,199530759,705,701,705,701,7
|
|
20230817,133900,199525845,701,704,705,701,36
|
|
20230817,133800,199500516,701,702,705,701,3504
|
|
20230817,133700,197036211,705,705,705,705,0
|
|
20230817,133600,197036211,705,704,705,704,501
|
|
20230817,133500,196683506,705,705,705,705,0
|
|
20230817,133400,196683506,705,705,705,705,0
|
|
20230817,133300,196683506,705,704,705,701,15
|
|
20230817,133200,196672947,701,701,701,701,1000
|
|
20230817,133100,195971947,705,705,705,705,0
|
|
20230817,133000,195971947,705,705,705,705,0
|
|
20230817,132900,195971947,705,705,705,701,39
|
|
20230817,132800,195944471,705,705,705,705,1
|
|
20230817,132700,195943766,701,703,703,701,20
|
|
20230817,132600,195929729,703,703,703,703,0
|
|
20230817,132500,195929729,703,704,704,703,200
|
|
20230817,132400,195789036,705,705,705,705,30
|
|
20230817,132300,195767886,705,705,705,705,9
|
|
20230817,132200,195761541,705,705,705,705,52
|
|
20230817,132100,195724881,706,706,706,706,0
|
|
20230817,132000,195724881,706,706,706,706,5
|
|
20230817,131900,195721351,706,706,706,706,0
|
|
20230817,131800,195721351,706,706,706,706,0
|
|
20230817,131700,195721351,706,706,706,706,3211
|
|
20230817,131600,193454385,706,706,706,706,3901
|
|
20230817,131500,190700279,706,706,706,706,0
|
|
20230817,131400,190700279,706,706,706,706,0
|
|
20230817,131300,190700279,706,706,706,706,0
|
|
20230817,131200,190700279,706,704,706,704,3152
|
|
20230817,131100,188478026,704,704,704,704,19
|
|
20230817,131000,188464650,704,704,704,704,3
|
|
20230817,130900,188462538,704,704,704,704,0
|
|
20230817,130800,188462538,704,703,704,703,800
|
|
20230817,130700,187900088,703,703,703,703,0
|
|
20230817,130600,187900088,703,703,703,703,0
|
|
20230817,130500,187900088,703,703,703,703,1000
|
|
20230817,130400,187197088,703,703,703,703,4056
|
|
20230817,130300,184345720,703,703,703,703,2564
|
|
20230817,130200,182543228,701,701,701,701,0
|
|
20230817,130100,182543228,701,701,701,698,2534
|
|
20230817,130000,180771170,703,703,703,703,0
|
|
20230817,125900,180771170,703,701,704,700,8511
|
|
20230817,125800,174790279,702,702,702,702,701
|
|
20230817,125700,174298177,700,700,700,700,0
|
|
20230817,125600,174298177,700,700,700,700,0
|
|
20230817,125500,174298177,700,700,700,700,0
|
|
20230817,125400,174298177,700,700,700,700,1000
|
|
20230817,125300,173598177,699,699,699,699,0
|
|
20230817,125200,173598177,699,703,703,699,18326
|
|
20230817,125100,160780301,703,703,703,703,3
|
|
20230817,125000,160778192,704,704,704,704,0
|
|
20230817,124900,160778192,704,704,704,704,760
|
|
20230817,124800,160243152,704,704,704,704,0
|
|
20230817,124700,160243152,704,704,704,704,10
|
|
20230817,124600,160236112,702,702,702,702,0
|
|
20230817,124500,160236112,702,702,702,702,1000
|
|
20230817,124400,159534112,702,703,704,702,1596
|
|
20230817,124300,158412610,705,705,705,705,100
|
|
20230817,124200,158342110,705,705,705,705,5
|
|
20230817,124100,158338585,705,705,705,705,0
|
|
20230817,124000,158338585,705,701,705,701,110
|
|
20230817,123900,158261075,705,701,705,701,100
|
|
20230817,123800,158190935,705,705,705,705,0
|
|
20230817,123700,158190935,705,704,705,699,402
|
|
20230817,123600,157909413,705,705,705,705,301
|
|
20230817,123500,157697208,705,705,705,705,0
|
|
20230817,123400,157697208,705,705,705,705,0
|
|
20230817,123300,157697208,705,705,705,705,2
|
|
20230817,123200,157695798,706,706,706,706,0
|
|
20230817,123100,157695798,706,706,706,706,0
|
|
20230817,123000,157695798,706,706,706,706,0
|
|
20230817,122900,157695798,706,705,706,705,100
|
|
20230817,122800,157625248,706,706,706,706,0
|
|
20230817,122700,157625248,706,706,706,706,0
|
|
20230817,122600,157625248,706,706,706,706,1
|
|
20230817,122500,157624542,698,706,706,698,15040
|
|
20230817,122400,147078142,706,706,706,706,0
|
|
20230817,122300,147078142,706,706,706,706,0
|
|
20230817,122200,147078142,706,706,706,706,3
|
|
20230817,122100,147076024,706,706,706,706,7
|
|
20230817,122000,147071082,704,704,704,704,152
|
|
20230817,121900,146964074,704,704,704,704,0
|
|
20230817,121800,146964074,704,704,704,704,0
|
|
20230817,121700,146964074,704,705,705,704,70
|
|
20230817,121600,146914772,705,705,705,705,0
|
|
20230817,121500,146914772,705,705,705,705,2
|
|
20230817,121400,146913362,707,707,707,707,5
|
|
20230817,121300,146909827,707,707,707,707,0
|
|
20230817,121200,146909827,707,707,707,707,0
|
|
20230817,121100,146909827,707,707,707,707,1
|
|
20230817,121000,146909120,707,707,707,707,0
|
|
20230817,120900,146909120,707,707,707,707,1
|
|
20230817,120800,146908413,707,705,707,705,3
|
|
20230817,120700,146906296,707,707,707,707,100
|
|
20230817,120600,146835596,707,707,707,707,1
|
|
20230817,120500,146834889,704,704,704,704,0
|
|
20230817,120400,146834889,704,706,706,704,500
|
|
20230817,120300,146482866,707,707,707,707,0
|
|
20230817,120200,146482866,707,707,707,707,0
|
|
20230817,120100,146482866,707,707,707,707,3
|
|
20230817,120000,146480745,707,707,707,707,0
|
|
20230817,115900,146480745,707,707,707,707,0
|
|
20230817,115800,146480745,707,706,707,706,3064
|
|
20230817,115700,144317560,705,705,705,705,326
|
|
20230817,115600,144087730,705,705,705,705,10
|
|
20230817,115500,144080680,703,703,703,703,0
|
|
20230817,115400,144080680,703,703,703,703,9282
|
|
20230817,115300,137555434,703,703,703,703,0
|
|
20230817,115200,137555434,703,703,703,703,3
|
|
20230817,115100,137553325,702,703,703,702,550
|
|
20230817,115000,137167115,705,705,705,705,0
|
|
20230817,114900,137167115,705,705,705,705,0
|
|
20230817,114800,137167115,705,705,705,705,10
|
|
20230817,114700,137160065,705,705,705,705,101
|
|
20230817,114600,137088860,702,703,703,702,500
|
|
20230817,114500,136737807,702,702,702,702,0
|
|
20230817,114400,136737807,702,702,702,702,0
|
|
20230817,114300,136737807,702,703,703,702,578
|
|
20230817,114200,136331517,706,706,706,706,0
|
|
20230817,114100,136331517,706,706,706,706,0
|
|
20230817,114000,136331517,706,706,706,706,0
|
|
20230817,113900,136331517,706,706,706,706,66
|
|
20230817,113800,136284921,706,706,706,706,12
|
|
20230817,113700,136276449,702,702,702,702,0
|
|
20230817,113600,136276449,702,702,702,702,0
|
|
20230817,113500,136276449,702,704,704,702,4044
|
|
20230817,113400,133433232,706,706,706,706,0
|
|
20230817,113300,133433232,706,706,706,706,0
|
|
20230817,113200,133433232,706,706,706,706,0
|
|
20230817,113100,133433232,706,706,706,706,0
|
|
20230817,113000,133433232,706,706,706,706,0
|
|
20230817,112900,133433232,706,706,706,706,0
|
|
20230817,112800,133433232,706,706,706,706,24
|
|
20230817,112700,133416288,706,706,706,706,478
|
|
20230817,112600,133078820,706,704,706,704,1303
|
|
20230817,112500,132160677,702,702,702,702,0
|
|
20230817,112400,132160677,702,702,702,702,0
|
|
20230817,112300,132160677,702,702,702,702,0
|
|
20230817,112200,132160677,702,702,702,702,0
|
|
20230817,112100,132160677,702,702,702,702,0
|
|
20230817,112000,132160677,702,702,702,702,0
|
|
20230817,111900,132160677,702,703,703,702,874
|
|
20230817,111800,131546279,704,704,704,704,0
|
|
20230817,111700,131546279,704,704,704,704,27
|
|
20230817,111600,131527271,704,704,704,704,0
|
|
20230817,111500,131527271,704,704,704,704,273
|
|
20230817,111400,131335079,704,704,704,704,98
|
|
20230817,111300,131266087,704,704,704,704,12
|
|
20230817,111200,131257639,704,704,704,704,0
|
|
20230817,111100,131257639,704,704,704,704,0
|
|
20230817,111000,131257639,704,704,704,704,4
|
|
20230817,110900,131254823,703,703,703,703,102
|
|
20230817,110800,131183117,703,703,703,702,13
|
|
20230817,110700,131173981,703,703,703,703,188
|
|
20230817,110600,131041817,704,704,704,704,1
|
|
20230817,110500,131041113,704,704,704,704,0
|
|
20230817,110400,131041113,704,704,704,704,0
|
|
20230817,110300,131041113,704,705,705,704,30
|
|
20230817,110200,131019981,705,705,705,705,213
|
|
20230817,110100,130869816,705,705,705,705,0
|
|
20230817,110000,130869816,705,705,705,705,0
|
|
20230817,105900,130869816,705,705,705,705,1
|
|
20230817,105800,130869111,703,703,703,703,0
|
|
20230817,105700,130869111,703,703,703,703,0
|
|
20230817,105600,130869111,703,703,703,703,0
|
|
20230817,105500,130869111,703,703,703,703,1
|
|
20230817,105400,130868408,704,704,704,704,23
|
|
20230817,105300,130852216,705,705,705,705,23
|
|
20230817,105200,130836001,705,704,705,701,25
|
|
20230817,105100,130818401,704,704,704,704,85
|
|
20230817,105000,130758561,704,704,704,704,21
|
|
20230817,104900,130743777,701,701,701,701,0
|
|
20230817,104800,130743777,701,701,701,701,0
|
|
20230817,104700,130743777,701,701,701,701,685
|
|
20230817,104600,130263592,701,701,701,701,0
|
|
20230817,104500,130263592,701,700,701,700,3648
|
|
20230817,104400,127706945,698,699,699,698,2927
|
|
20230817,104300,125663564,698,698,698,698,1
|
|
20230817,104200,125662866,701,701,701,701,0
|
|
20230817,104100,125662866,701,701,701,701,0
|
|
20230817,104000,125662866,701,701,701,701,20
|
|
20230817,103900,125648846,698,698,698,698,33
|
|
20230817,103800,125625812,700,698,700,698,178
|
|
20230817,103700,125501426,697,698,698,697,427
|
|
20230817,103600,125203805,698,697,698,697,1800
|
|
20230817,103500,123949187,699,697,699,697,154
|
|
20230817,103400,123841685,697,697,697,697,201
|
|
20230817,103300,123701588,698,698,698,698,110
|
|
20230817,103200,123624808,698,698,698,698,24
|
|
20230817,103100,123608056,698,699,699,698,11203
|
|
20230817,103000,115782683,701,701,701,701,0
|
|
20230817,102900,115782683,701,701,701,701,0
|
|
20230817,102800,115782683,701,701,701,701,1
|
|
20230817,102700,115781982,699,700,700,699,4022
|
|
20230817,102600,112966584,700,700,700,700,190
|
|
20230817,102500,112833584,700,700,700,700,2019
|
|
20230817,102400,111420284,703,702,703,701,8
|
|
20230817,102300,111414670,701,701,701,701,0
|
|
20230817,102200,111414670,701,702,702,701,2
|
|
20230817,102100,111413267,700,700,700,700,0
|
|
20230817,102000,111413267,700,700,700,700,0
|
|
20230817,101900,111413267,700,700,700,700,0
|
|
20230817,101800,111413267,700,700,700,700,163
|
|
20230817,101700,111299167,700,700,700,700,600
|
|
20230817,101600,110879167,699,699,699,699,0
|
|
20230817,101500,110879167,699,699,699,699,7
|
|
20230817,101400,110874274,700,700,700,700,0
|
|
20230817,101300,110874274,700,702,702,700,5295
|
|
20230817,101200,107167760,704,704,704,700,1082
|
|
20230817,101100,106408827,702,702,702,702,31
|
|
20230817,101000,106387065,706,702,706,700,851
|
|
20230817,100900,105790559,706,706,706,706,1
|
|
20230817,100800,105789853,702,702,702,702,0
|
|
20230817,100700,105789853,702,702,702,702,9271
|
|
20230817,100600,99281611,702,701,702,700,521
|
|
20230817,100500,98916849,700,701,701,700,701
|
|
20230817,100400,98425748,701,701,701,701,11
|
|
20230817,100300,98418037,700,700,700,700,0
|
|
20230817,100200,98418037,700,701,701,700,1000
|
|
20230817,100100,97717680,701,702,702,701,4320
|
|
20230817,100000,94685625,702,702,702,702,8
|
|
20230817,095900,94680009,703,703,703,703,2
|
|
20230817,095800,94678603,701,702,702,701,154
|
|
20230817,095700,94570644,705,702,706,702,120
|
|
20230817,095600,94486373,702,702,702,702,0
|
|
20230817,095500,94486373,702,701,702,700,144
|
|
20230817,095400,94385426,701,701,701,701,1139
|
|
20230817,095300,93586987,701,704,704,701,7902
|
|
20230817,095200,88040856,704,705,705,704,2730
|
|
20230817,095100,86118516,706,706,706,706,0
|
|
20230817,095000,86118516,706,706,706,706,0
|
|
20230817,094900,86118516,706,706,706,706,570
|
|
20230817,094800,85716096,704,704,704,704,120
|
|
20230817,094700,85631616,706,706,706,706,500
|
|
20230817,094600,85278616,706,706,706,706,0
|
|
20230817,094500,85278616,706,706,706,706,0
|
|
20230817,094400,85278616,706,706,706,706,10
|
|
20230817,094300,85271556,704,704,704,704,2072
|
|
20230817,094200,83812868,703,703,703,703,0
|
|
20230817,094100,83812868,703,703,703,703,5674
|
|
20230817,094000,79824046,703,704,704,703,5021
|
|
20230817,093900,76292952,704,701,704,701,34
|
|
20230817,093800,76269026,704,701,704,701,361
|
|
20230817,093700,76015588,701,704,704,701,22
|
|
20230817,093600,76000136,704,704,704,701,47
|
|
20230817,093500,75967084,701,704,704,701,65
|
|
20230817,093400,75921369,704,704,704,704,104
|
|
20230817,093300,75848153,704,704,704,704,101
|
|
20230817,093200,75777049,704,704,704,704,1
|
|
20230817,093100,75776345,704,701,704,700,6327
|
|
20230817,093000,71342382,705,702,705,700,15528
|
|
20230817,092900,60467125,702,702,702,702,671
|
|
20230817,092800,59996083,706,704,706,702,7931
|
|
20230817,092700,54420317,704,706,706,704,295
|
|
20230817,092600,54212237,706,704,706,704,3146
|
|
20230817,092500,51997451,707,705,707,705,1585
|
|
20230817,092400,50879648,706,706,706,706,131
|
|
20230817,092300,50787162,707,707,707,707,10
|
|
20230817,092200,50780092,707,705,708,704,2390
|
|
20230817,092100,49094742,705,705,705,705,290
|
|
20230817,092000,48890292,704,704,704,704,1009
|
|
20230817,091900,48179956,704,705,705,704,2954
|
|
20230817,091800,46100087,705,705,705,705,220
|
|
20230817,091700,45944987,705,707,707,705,15625
|
|
20230817,091600,34916127,707,707,707,707,0
|
|
20230817,091500,34916127,707,707,707,707,300
|
|
20230817,091400,34704027,707,708,708,707,2307
|
|
20230817,091300,33071975,712,712,712,712,0
|
|
20230817,091200,33071975,712,707,712,706,910
|
|
20230817,091100,32429453,707,707,707,707,0
|
|
20230817,091000,32429453,707,704,707,704,1222
|
|
20230817,090900,31567001,704,709,709,704,13515
|
|
20230817,090800,22018354,709,709,709,709,500
|
|
20230817,090700,21663854,712,710,712,708,8624
|
|
20230817,090600,15536284,710,710,710,710,510
|
|
20230817,090500,15174184,710,710,710,710,1740
|
|
20230817,090400,13938784,709,709,709,709,3
|
|
20230817,090300,13936657,710,710,710,709,400
|
|
20230817,090200,13652661,710,712,712,710,7728
|
|
20230817,090100,8164774,712,719,719,712,6734
|
|
20230817,090000,3365916,716,716,716,716,4700
|