613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,191000,366334089,699,699,699,699,2539
|
|
20230818,190900,366334089,699,699,699,699,0
|
|
20230818,190800,366334089,699,699,699,699,0
|
|
20230818,190700,366334089,699,699,699,699,0
|
|
20230818,190600,366334089,699,699,699,699,0
|
|
20230818,190500,366334089,699,699,699,699,0
|
|
20230818,190400,366334089,699,699,699,699,0
|
|
20230818,190300,366334089,699,699,699,699,0
|
|
20230818,190200,366334089,699,699,699,699,0
|
|
20230818,190100,366334089,699,699,699,699,0
|
|
20230818,190000,366334089,699,699,699,699,0
|
|
20230818,185900,366334089,699,699,699,699,0
|
|
20230818,185800,366334089,699,699,699,699,0
|
|
20230818,185700,366334089,699,699,699,699,0
|
|
20230818,185600,366334089,699,699,699,699,0
|
|
20230818,185500,366334089,699,699,699,699,0
|
|
20230818,185400,366334089,699,699,699,699,0
|
|
20230818,185300,366334089,699,699,699,699,0
|
|
20230818,185200,366334089,699,699,699,699,0
|
|
20230818,185100,366334089,699,699,699,699,0
|
|
20230818,185000,366334089,699,699,699,699,0
|
|
20230818,184900,366334089,699,699,699,699,0
|
|
20230818,184800,366334089,699,699,699,699,0
|
|
20230818,184700,366334089,699,699,699,699,0
|
|
20230818,184600,366334089,699,699,699,699,0
|
|
20230818,184500,366334089,699,699,699,699,0
|
|
20230818,184400,366334089,699,699,699,699,0
|
|
20230818,184300,366334089,699,699,699,699,0
|
|
20230818,184200,366334089,699,699,699,699,0
|
|
20230818,184100,366334089,699,699,699,699,0
|
|
20230818,184000,366334089,699,699,699,699,2539
|
|
20230818,183900,366334089,699,699,699,699,0
|
|
20230818,183800,366334089,699,699,699,699,0
|
|
20230818,183700,366334089,699,699,699,699,0
|
|
20230818,183600,366334089,699,699,699,699,0
|
|
20230818,183500,366334089,699,699,699,699,0
|
|
20230818,183400,366334089,699,699,699,699,0
|
|
20230818,183300,366334089,699,699,699,699,0
|
|
20230818,183200,366334089,699,699,699,699,0
|
|
20230818,183100,366334089,699,699,699,699,0
|
|
20230818,183000,366334089,699,699,699,699,0
|
|
20230818,182900,366334089,699,699,699,699,0
|
|
20230818,182800,366334089,699,699,699,699,0
|
|
20230818,182700,366334089,699,699,699,699,0
|
|
20230818,182600,366334089,699,699,699,699,0
|
|
20230818,182500,366334089,699,699,699,699,0
|
|
20230818,182400,366334089,699,699,699,699,0
|
|
20230818,182300,366334089,699,699,699,699,0
|
|
20230818,182200,366334089,699,699,699,699,0
|
|
20230818,182100,366334089,699,699,699,699,0
|
|
20230818,182000,366334089,699,699,699,699,0
|
|
20230818,181900,366334089,699,699,699,699,0
|
|
20230818,181800,366334089,699,699,699,699,0
|
|
20230818,181700,366334089,699,699,699,699,0
|
|
20230818,181600,366334089,699,699,699,699,0
|
|
20230818,181500,366334089,699,699,699,699,0
|
|
20230818,181400,366334089,699,699,699,699,0
|
|
20230818,181300,366334089,699,699,699,699,0
|
|
20230818,181200,366334089,699,699,699,699,0
|
|
20230818,181100,366334089,699,699,699,699,0
|
|
20230818,181000,366334089,699,699,699,699,2539
|
|
20230818,180900,366334089,699,699,699,699,0
|
|
20230818,180800,366334089,699,699,699,699,0
|
|
20230818,180700,366334089,699,699,699,699,0
|
|
20230818,180600,366334089,699,699,699,699,0
|
|
20230818,180500,366334089,699,699,699,699,0
|
|
20230818,180400,366334089,699,699,699,699,0
|
|
20230818,180300,366334089,699,699,699,699,0
|
|
20230818,180200,366334089,699,699,699,699,0
|
|
20230818,180100,366334089,699,699,699,699,0
|
|
20230818,180000,366334089,699,699,699,699,0
|
|
20230818,175900,366334089,699,699,699,699,0
|
|
20230818,175800,366334089,699,699,699,699,0
|
|
20230818,175700,366334089,699,699,699,699,0
|
|
20230818,175600,366334089,699,699,699,699,0
|
|
20230818,175500,366334089,699,699,699,699,0
|
|
20230818,175400,366334089,699,699,699,699,0
|
|
20230818,175300,366334089,699,699,699,699,0
|
|
20230818,175200,366334089,699,699,699,699,0
|
|
20230818,175100,366334089,699,699,699,699,0
|
|
20230818,175000,366334089,699,699,699,699,0
|
|
20230818,174900,366334089,699,699,699,699,0
|
|
20230818,174800,366334089,699,699,699,699,0
|
|
20230818,174700,366334089,699,699,699,699,0
|
|
20230818,174600,366334089,699,699,699,699,0
|
|
20230818,174500,366334089,699,699,699,699,0
|
|
20230818,174400,366334089,699,699,699,699,0
|
|
20230818,174300,366334089,699,699,699,699,0
|
|
20230818,174200,366334089,699,699,699,699,0
|
|
20230818,174100,366334089,699,699,699,699,0
|
|
20230818,174000,366334089,699,699,699,699,2539
|
|
20230818,173900,366334089,699,699,699,699,0
|
|
20230818,173800,366334089,699,699,699,699,0
|
|
20230818,173700,366334089,699,699,699,699,0
|
|
20230818,173600,366334089,699,699,699,699,0
|
|
20230818,173500,366334089,699,699,699,699,0
|
|
20230818,173400,366334089,699,699,699,699,0
|
|
20230818,173300,366334089,699,699,699,699,0
|
|
20230818,173200,366334089,699,699,699,699,0
|
|
20230818,173100,366334089,699,699,699,699,0
|
|
20230818,173000,366334089,699,699,699,699,0
|
|
20230818,172900,366334089,699,699,699,699,0
|
|
20230818,172800,366334089,699,699,699,699,0
|
|
20230818,172700,366334089,699,699,699,699,0
|
|
20230818,172600,366334089,699,699,699,699,0
|
|
20230818,172500,366334089,699,699,699,699,0
|
|
20230818,172400,366334089,699,699,699,699,0
|
|
20230818,172300,366334089,699,699,699,699,0
|
|
20230818,172200,366334089,699,699,699,699,0
|
|
20230818,172100,366334089,699,699,699,699,0
|
|
20230818,172000,366334089,699,699,699,699,0
|
|
20230818,171900,366334089,699,699,699,699,0
|
|
20230818,171800,366334089,699,699,699,699,0
|
|
20230818,171700,366334089,699,699,699,699,0
|
|
20230818,171600,366334089,699,699,699,699,0
|
|
20230818,171500,366334089,699,699,699,699,0
|
|
20230818,171400,366334089,699,699,699,699,0
|
|
20230818,171300,366334089,699,699,699,699,0
|
|
20230818,171200,366334089,699,699,699,699,0
|
|
20230818,171100,366334089,699,699,699,699,0
|
|
20230818,171000,366334089,699,699,699,699,2539
|
|
20230818,170900,366334089,699,699,699,699,0
|
|
20230818,170800,366334089,699,699,699,699,0
|
|
20230818,170700,366334089,699,699,699,699,0
|
|
20230818,170600,366334089,699,699,699,699,0
|
|
20230818,170500,366334089,699,699,699,699,0
|
|
20230818,170400,366334089,699,699,699,699,0
|
|
20230818,170300,366334089,699,699,699,699,0
|
|
20230818,170200,366334089,699,699,699,699,0
|
|
20230818,170100,366334089,699,699,699,699,0
|
|
20230818,170000,366334089,699,699,699,699,0
|
|
20230818,165900,366334089,699,699,699,699,0
|
|
20230818,165800,366334089,699,699,699,699,0
|
|
20230818,165700,366334089,699,699,699,699,0
|
|
20230818,165600,366334089,699,699,699,699,0
|
|
20230818,165500,366334089,699,699,699,699,0
|
|
20230818,165400,366334089,699,699,699,699,0
|
|
20230818,165300,366334089,699,699,699,699,0
|
|
20230818,165200,366334089,699,699,699,699,0
|
|
20230818,165100,366334089,699,699,699,699,0
|
|
20230818,165000,366334089,699,699,699,699,0
|
|
20230818,164900,366334089,699,699,699,699,0
|
|
20230818,164800,366334089,699,699,699,699,0
|
|
20230818,164700,366334089,699,699,699,699,0
|
|
20230818,164600,366334089,699,699,699,699,0
|
|
20230818,164500,366334089,699,699,699,699,0
|
|
20230818,164400,366334089,699,699,699,699,0
|
|
20230818,164300,366334089,699,699,699,699,0
|
|
20230818,164200,366334089,699,699,699,699,0
|
|
20230818,164100,366334089,699,699,699,699,0
|
|
20230818,164000,366334089,699,699,699,699,2539
|
|
20230818,163900,366334089,699,699,699,699,0
|
|
20230818,163800,366334089,699,699,699,699,0
|
|
20230818,163700,366334089,699,699,699,699,0
|
|
20230818,163600,366334089,699,699,699,699,0
|
|
20230818,163500,366334089,699,699,699,699,0
|
|
20230818,163400,366334089,699,699,699,699,0
|
|
20230818,163300,366334089,699,699,699,699,0
|
|
20230818,163200,366334089,699,699,699,699,0
|
|
20230818,163100,366334089,699,699,699,699,0
|
|
20230818,163000,366334089,699,699,699,699,0
|
|
20230818,162900,366334089,699,699,699,699,0
|
|
20230818,162800,366334089,699,699,699,699,0
|
|
20230818,162700,366334089,699,699,699,699,0
|
|
20230818,162600,366334089,699,699,699,699,0
|
|
20230818,162500,366334089,699,699,699,699,0
|
|
20230818,162400,366334089,699,699,699,699,0
|
|
20230818,162300,366334089,699,699,699,699,0
|
|
20230818,162200,366334089,699,699,699,699,0
|
|
20230818,162100,366334089,699,699,699,699,0
|
|
20230818,162000,366334089,699,699,699,699,0
|
|
20230818,161900,366334089,699,699,699,699,0
|
|
20230818,161800,366334089,699,699,699,699,0
|
|
20230818,161700,366334089,699,699,699,699,0
|
|
20230818,161600,366334089,699,699,699,699,0
|
|
20230818,161500,366334089,699,699,699,699,0
|
|
20230818,161400,366334089,699,699,699,699,0
|
|
20230818,161300,366334089,699,699,699,699,0
|
|
20230818,161200,366334089,699,699,699,699,0
|
|
20230818,161100,366334089,699,699,699,699,0
|
|
20230818,161000,366334089,699,699,699,699,2539
|
|
20230818,160900,366334089,699,699,699,699,0
|
|
20230818,160800,366334089,699,699,699,699,0
|
|
20230818,160700,366334089,699,699,699,699,0
|
|
20230818,160600,366334089,699,699,699,699,0
|
|
20230818,160500,366334089,699,699,699,699,0
|
|
20230818,160400,366334089,699,699,699,699,0
|
|
20230818,160300,366334089,699,699,699,699,0
|
|
20230818,160200,366334089,699,699,699,699,0
|
|
20230818,160100,366334089,699,699,699,699,0
|
|
20230818,160000,366334089,699,699,699,699,0
|
|
20230818,155900,366334089,699,699,699,699,0
|
|
20230818,155800,366334089,699,699,699,699,0
|
|
20230818,155700,366334089,699,699,699,699,0
|
|
20230818,155600,366334089,699,699,699,699,0
|
|
20230818,155500,366334089,699,699,699,699,0
|
|
20230818,155400,366334089,699,699,699,699,0
|
|
20230818,155300,366334089,699,699,699,699,0
|
|
20230818,155200,366334089,699,699,699,699,0
|
|
20230818,155100,366334089,699,699,699,699,0
|
|
20230818,155000,366334089,699,699,699,699,0
|
|
20230818,154900,366334089,699,699,699,699,0
|
|
20230818,154800,366334089,699,699,699,699,0
|
|
20230818,154700,366334089,699,699,699,699,0
|
|
20230818,154600,366334089,699,699,699,699,0
|
|
20230818,154500,366334089,699,699,699,699,0
|
|
20230818,154400,366334089,699,699,699,699,0
|
|
20230818,154300,366334089,699,699,699,699,0
|
|
20230818,154200,366334089,699,699,699,699,0
|
|
20230818,154100,366334089,699,699,699,699,0
|
|
20230818,154000,366334089,699,699,699,699,2539
|
|
20230818,153900,366334089,699,699,699,699,0
|
|
20230818,153800,366334089,699,699,699,699,0
|
|
20230818,153700,366334089,699,699,699,699,0
|
|
20230818,153600,366334089,699,699,699,699,0
|
|
20230818,153500,366334089,699,699,699,699,0
|
|
20230818,153400,366334089,699,699,699,699,0
|
|
20230818,153300,366334089,699,699,699,699,0
|
|
20230818,153200,366334089,699,699,699,699,0
|
|
20230818,153100,366334089,699,699,699,699,0
|
|
20230818,153000,366334089,699,699,699,699,2539
|
|
20230818,152900,364559328,699,699,699,699,0
|
|
20230818,152800,364559328,699,699,699,699,0
|
|
20230818,152700,364559328,699,699,699,699,0
|
|
20230818,152600,364559328,699,699,699,699,0
|
|
20230818,152500,364559328,699,699,699,699,0
|
|
20230818,152400,364559328,699,699,699,699,0
|
|
20230818,152300,364559328,699,699,699,699,0
|
|
20230818,152200,364559328,699,699,699,699,0
|
|
20230818,152100,364559328,699,699,699,699,0
|
|
20230818,152000,364559328,699,699,699,699,0
|
|
20230818,151900,364559328,699,698,699,696,5011
|
|
20230818,151800,361071332,699,698,699,698,181
|
|
20230818,151700,360944993,699,699,699,699,0
|
|
20230818,151600,360944993,699,697,699,696,1006
|
|
20230818,151500,360244813,696,697,697,696,2563
|
|
20230818,151400,358459709,699,699,699,699,300
|
|
20230818,151300,358250009,698,698,698,698,2797
|
|
20230818,151200,356297703,698,698,698,698,1
|
|
20230818,151100,356297005,697,697,697,697,0
|
|
20230818,151000,356297005,697,697,697,697,3796
|
|
20230818,150900,353651193,697,697,697,697,50
|
|
20230818,150800,353616343,697,697,697,697,70
|
|
20230818,150700,353567553,697,697,698,697,82
|
|
20230818,150600,353510384,697,697,697,697,5000
|
|
20230818,150500,350025384,695,695,695,695,0
|
|
20230818,150400,350025384,695,697,697,695,231
|
|
20230818,150300,349864758,697,697,697,697,29
|
|
20230818,150200,349844545,697,697,698,697,5
|
|
20230818,150100,349841059,698,697,698,697,41
|
|
20230818,150000,349812481,695,696,696,695,1000
|
|
20230818,145900,349116952,697,697,697,697,8
|
|
20230818,145800,349111376,697,697,697,697,32
|
|
20230818,145700,349089072,696,697,697,696,1928
|
|
20230818,145600,347747081,697,697,697,697,60
|
|
20230818,145500,347705261,697,697,697,697,242
|
|
20230818,145400,347536587,697,697,697,697,0
|
|
20230818,145300,347536587,697,697,697,697,192
|
|
20230818,145200,347402763,697,697,697,697,333
|
|
20230818,145100,347170662,697,697,697,697,3
|
|
20230818,145000,347168571,697,697,697,697,584
|
|
20230818,144900,346761523,697,697,697,697,116
|
|
20230818,144800,346680671,697,697,697,697,9
|
|
20230818,144700,346674398,697,697,697,697,0
|
|
20230818,144600,346674398,697,697,697,697,0
|
|
20230818,144500,346674398,697,697,697,697,10
|
|
20230818,144400,346667428,698,698,698,698,0
|
|
20230818,144300,346667428,698,698,698,698,0
|
|
20230818,144200,346667428,698,698,698,698,0
|
|
20230818,144100,346667428,698,698,698,698,0
|
|
20230818,144000,346667428,698,698,698,698,0
|
|
20230818,143900,346667428,698,698,698,698,0
|
|
20230818,143800,346667428,698,698,698,698,71
|
|
20230818,143700,346617870,696,696,696,696,5000
|
|
20230818,143600,343137870,698,698,698,698,5
|
|
20230818,143500,343134380,698,698,698,698,0
|
|
20230818,143400,343134380,698,698,698,698,0
|
|
20230818,143300,343134380,698,696,698,696,73
|
|
20230818,143200,343083568,698,698,698,698,100
|
|
20230818,143100,343013768,698,698,698,698,8
|
|
20230818,143000,343008184,698,698,698,698,1
|
|
20230818,142900,343007486,695,696,696,695,1000
|
|
20230818,142800,342312375,698,697,698,697,200
|
|
20230818,142700,342172934,698,698,698,698,1
|
|
20230818,142600,342172236,698,698,698,698,0
|
|
20230818,142500,342172236,698,698,698,698,30
|
|
20230818,142400,342151296,698,698,698,698,190
|
|
20230818,142300,342018676,698,697,698,697,5
|
|
20230818,142200,342015187,698,697,698,697,65
|
|
20230818,142100,341969818,698,698,698,698,1
|
|
20230818,142000,341969120,696,696,696,696,10
|
|
20230818,141900,341962160,696,696,696,696,2052
|
|
20230818,141800,340533968,696,696,697,696,14
|
|
20230818,141700,340524220,697,698,698,696,15
|
|
20230818,141600,340513771,698,697,698,697,100
|
|
20230818,141500,340443978,698,698,698,698,91
|
|
20230818,141400,340380460,696,698,698,696,101
|
|
20230818,141300,340310162,698,698,698,698,0
|
|
20230818,141200,340310162,698,697,698,697,344
|
|
20230818,141100,340070392,697,697,697,697,135
|
|
20230818,141000,339976297,697,697,697,697,1523
|
|
20230818,140900,338914766,697,697,697,697,0
|
|
20230818,140800,338914766,697,697,697,697,7
|
|
20230818,140700,338909887,697,697,697,697,13
|
|
20230818,140600,338900826,697,697,697,697,1905
|
|
20230818,140500,337573041,698,697,698,697,16
|
|
20230818,140400,337561878,699,699,699,699,2
|
|
20230818,140300,337560480,699,699,699,699,150
|
|
20230818,140200,337455630,699,697,699,697,113
|
|
20230818,140100,337376786,697,697,697,697,0
|
|
20230818,140000,337376786,697,697,697,697,80
|
|
20230818,135900,337321026,697,697,697,697,100
|
|
20230818,135800,337251326,697,697,697,697,1371
|
|
20230818,135700,336295739,698,698,698,698,0
|
|
20230818,135600,336295739,698,698,698,698,0
|
|
20230818,135500,336295739,698,698,698,698,0
|
|
20230818,135400,336295739,698,698,698,698,0
|
|
20230818,135300,336295739,698,698,698,698,0
|
|
20230818,135200,336295739,698,698,698,698,0
|
|
20230818,135100,336295739,698,698,698,698,0
|
|
20230818,135000,336295739,698,698,698,698,20
|
|
20230818,134900,336281779,698,698,698,698,5
|
|
20230818,134800,336278289,698,698,698,698,0
|
|
20230818,134700,336278289,698,698,698,698,0
|
|
20230818,134600,336278289,698,698,698,698,95
|
|
20230818,134500,336211979,698,698,698,698,67
|
|
20230818,134400,336165213,698,698,698,698,0
|
|
20230818,134300,336165213,698,698,698,698,0
|
|
20230818,134200,336165213,698,698,698,698,0
|
|
20230818,134100,336165213,698,698,698,698,58
|
|
20230818,134000,336124729,698,698,698,698,1
|
|
20230818,133900,336124031,695,696,696,695,861
|
|
20230818,133800,335525493,698,698,698,698,1
|
|
20230818,133700,335524795,695,697,697,695,4000
|
|
20230818,133600,332743598,697,698,698,697,101
|
|
20230818,133500,332673200,698,698,698,698,1
|
|
20230818,133400,332672502,698,698,698,698,11
|
|
20230818,133300,332664824,698,698,698,698,376
|
|
20230818,133200,332402376,699,699,699,699,0
|
|
20230818,133100,332402376,699,699,699,699,0
|
|
20230818,133000,332402376,699,699,699,699,0
|
|
20230818,132900,332402376,699,699,699,699,1
|
|
20230818,132800,332401677,700,700,700,700,0
|
|
20230818,132700,332401677,700,700,700,700,0
|
|
20230818,132600,332401677,700,700,700,700,290
|
|
20230818,132500,332198677,700,700,700,700,0
|
|
20230818,132400,332198677,700,700,700,700,0
|
|
20230818,132300,332198677,700,700,700,700,0
|
|
20230818,132200,332198677,700,700,700,700,1
|
|
20230818,132100,332197977,699,699,699,699,0
|
|
20230818,132000,332197977,699,699,699,699,0
|
|
20230818,131900,332197977,699,699,699,699,0
|
|
20230818,131800,332197977,699,699,699,699,0
|
|
20230818,131700,332197977,699,699,699,699,0
|
|
20230818,131600,332197977,699,699,699,699,0
|
|
20230818,131500,332197977,699,699,699,699,11
|
|
20230818,131400,332190288,700,700,700,700,0
|
|
20230818,131300,332190288,700,700,700,699,22
|
|
20230818,131200,332174898,699,700,700,699,453
|
|
20230818,131100,331857849,703,703,703,703,0
|
|
20230818,131000,331857849,703,701,703,701,1000
|
|
20230818,130900,331154946,700,702,702,700,6
|
|
20230818,130800,331150740,703,703,703,703,0
|
|
20230818,130700,331150740,703,700,704,696,1967
|
|
20230818,130600,329778006,700,698,700,697,85
|
|
20230818,130500,329718742,697,697,697,697,0
|
|
20230818,130400,329718742,697,699,699,697,1550
|
|
20230818,130300,328638223,698,698,698,698,4
|
|
20230818,130200,328635431,700,700,700,700,0
|
|
20230818,130100,328635431,700,700,700,700,2000
|
|
20230818,130000,327235431,699,700,700,699,5198
|
|
20230818,125900,323601128,700,702,702,700,11
|
|
20230818,125800,323593424,702,702,702,702,1
|
|
20230818,125700,323592722,704,704,704,704,0
|
|
20230818,125600,323592722,704,704,704,704,0
|
|
20230818,125500,323592722,704,704,704,704,1000
|
|
20230818,125400,322888722,704,704,704,704,0
|
|
20230818,125300,322888722,704,704,704,704,0
|
|
20230818,125200,322888722,704,704,704,704,300
|
|
20230818,125100,322677522,704,704,704,704,0
|
|
20230818,125000,322677522,704,704,704,704,1
|
|
20230818,124900,322676818,701,702,702,701,147
|
|
20230818,124800,322573763,703,703,703,703,1
|
|
20230818,124700,322573060,703,703,703,703,67
|
|
20230818,124600,322525959,705,704,705,704,200
|
|
20230818,124500,322385017,705,705,705,705,0
|
|
20230818,124400,322385017,705,704,705,704,100
|
|
20230818,124300,322314572,705,704,705,704,144
|
|
20230818,124200,322213195,704,704,704,704,1
|
|
20230818,124100,322212491,703,703,703,703,0
|
|
20230818,124000,322212491,703,703,703,703,500
|
|
20230818,123900,321860991,704,704,704,704,3
|
|
20230818,123800,321858879,704,703,704,703,1414
|
|
20230818,123700,320864825,703,703,703,703,2011
|
|
20230818,123600,319451092,703,701,703,701,4044
|
|
20230818,123500,316608694,704,704,704,704,1
|
|
20230818,123400,316607990,701,701,701,701,37
|
|
20230818,123300,316582053,701,701,701,701,0
|
|
20230818,123200,316582053,701,703,703,701,1020
|
|
20230818,123100,315866971,702,703,703,702,125
|
|
20230818,123000,315779203,703,704,704,703,33
|
|
20230818,122900,315755989,701,703,705,701,127
|
|
20230818,122800,315666695,703,701,703,700,7380
|
|
20230818,122700,310495554,700,699,700,699,3764
|
|
20230818,122600,307860826,700,699,700,699,2461
|
|
20230818,122500,306140584,699,697,699,697,324
|
|
20230818,122400,305914186,697,697,697,697,10
|
|
20230818,122300,305907216,696,696,696,696,0
|
|
20230818,122200,305907216,696,696,696,696,1
|
|
20230818,122100,305906520,699,699,699,699,1
|
|
20230818,122000,305905821,696,696,696,696,0
|
|
20230818,121900,305905821,696,696,696,696,0
|
|
20230818,121800,305905821,696,696,696,696,1478
|
|
20230818,121700,304877133,697,697,697,697,0
|
|
20230818,121600,304877133,697,697,697,697,2000
|
|
20230818,121500,303483133,697,698,698,697,69
|
|
20230818,121400,303435037,698,698,698,698,1880
|
|
20230818,121300,302122797,697,697,697,697,3
|
|
20230818,121200,302120706,698,697,698,697,9
|
|
20230818,121100,302114429,697,697,697,697,91
|
|
20230818,121000,302051002,697,697,697,697,45
|
|
20230818,120900,302019637,696,696,696,696,1
|
|
20230818,120800,302018941,696,696,696,696,202
|
|
20230818,120700,301878349,698,698,698,698,0
|
|
20230818,120600,301878349,698,698,698,698,0
|
|
20230818,120500,301878349,698,698,698,698,150
|
|
20230818,120400,301773649,699,699,699,699,0
|
|
20230818,120300,301773649,699,699,699,699,0
|
|
20230818,120200,301773649,699,699,699,699,0
|
|
20230818,120100,301773649,699,697,699,697,100
|
|
20230818,120000,301703751,700,700,700,700,0
|
|
20230818,115900,301703751,700,700,700,700,14
|
|
20230818,115800,301693951,700,700,700,700,0
|
|
20230818,115700,301693951,700,700,700,700,0
|
|
20230818,115600,301693951,700,700,700,700,0
|
|
20230818,115500,301693951,700,700,700,700,2
|
|
20230818,115400,301692551,695,695,695,695,500
|
|
20230818,115300,301345051,694,694,694,694,0
|
|
20230818,115200,301345051,694,694,694,694,1
|
|
20230818,115100,301344357,692,696,696,692,10854
|
|
20230818,115000,293820319,694,700,700,694,1205
|
|
20230818,114900,292982997,700,700,700,700,0
|
|
20230818,114800,292982997,700,701,701,700,31
|
|
20230818,114700,292961267,701,701,701,701,0
|
|
20230818,114600,292961267,701,701,701,701,0
|
|
20230818,114500,292961267,701,701,701,701,15
|
|
20230818,114400,292950752,701,701,701,701,1
|
|
20230818,114300,292950051,701,701,701,701,1
|
|
20230818,114200,292949350,697,697,697,697,0
|
|
20230818,114100,292949350,697,698,698,697,90
|
|
20230818,114000,292886608,701,699,701,698,56
|
|
20230818,113900,292847463,699,700,700,699,312
|
|
20230818,113800,292629075,700,700,700,700,301
|
|
20230818,113700,292418375,700,700,700,700,221
|
|
20230818,113600,292263675,700,698,700,697,4934
|
|
20230818,113500,288810412,699,700,700,699,39
|
|
20230818,113400,288783133,700,701,701,700,5078
|
|
20230818,113300,285228234,702,702,703,702,786
|
|
20230818,113200,284676429,702,701,702,701,1001
|
|
20230818,113100,283974727,701,700,701,700,292
|
|
20230818,113000,283770283,700,699,700,698,3232
|
|
20230818,112900,281508368,700,700,700,700,21
|
|
20230818,112800,281493668,700,697,700,697,2596
|
|
20230818,112700,279679411,697,698,698,697,600
|
|
20230818,112600,279261200,699,699,699,699,0
|
|
20230818,112500,279261200,699,699,699,699,21
|
|
20230818,112400,279246521,699,699,699,699,1000
|
|
20230818,112300,278547521,697,697,697,697,0
|
|
20230818,112200,278547521,697,697,699,697,2280
|
|
20230818,112100,276958359,697,699,699,697,152
|
|
20230818,112000,276852214,699,699,699,699,169
|
|
20230818,111900,276734083,699,699,699,699,800
|
|
20230818,111800,276174883,699,699,699,699,200
|
|
20230818,111700,276035083,699,699,699,699,5285
|
|
20230818,111600,272340868,699,699,699,699,204
|
|
20230818,111500,272198272,699,699,699,699,500
|
|
20230818,111400,271848772,699,699,699,699,0
|
|
20230818,111300,271848772,699,698,699,698,2043
|
|
20230818,111200,270420827,697,697,698,697,1045
|
|
20230818,111100,269691463,697,696,697,696,220
|
|
20230818,111000,269538223,697,697,697,697,4
|
|
20230818,110900,269535435,697,697,697,696,280
|
|
20230818,110800,269340386,696,695,696,694,502
|
|
20230818,110700,268991383,694,697,698,694,4764
|
|
20230818,110600,265666542,697,695,697,695,8944
|
|
20230818,110500,259442445,693,693,693,693,0
|
|
20230818,110400,259442445,693,695,695,693,42
|
|
20230818,110300,259413308,695,695,695,695,2
|
|
20230818,110200,259411918,695,695,695,695,0
|
|
20230818,110100,259411918,695,693,695,693,306
|
|
20230818,110000,259199278,693,695,695,693,301
|
|
20230818,105900,258990683,694,694,694,694,100
|
|
20230818,105800,258921283,694,694,694,694,101
|
|
20230818,105700,258851189,694,694,694,694,0
|
|
20230818,105600,258851189,694,694,694,694,0
|
|
20230818,105500,258851189,694,694,694,694,0
|
|
20230818,105400,258851189,694,694,694,694,168
|
|
20230818,105300,258734597,695,696,696,695,1007
|
|
20230818,105200,258034693,695,695,695,695,100
|
|
20230818,105100,257965193,695,695,695,695,1461
|
|
20230818,105000,256949798,695,695,695,695,450
|
|
20230818,104900,256637048,696,694,696,694,6621
|
|
20230818,104800,252038321,694,692,694,692,3137
|
|
20230818,104700,249864645,691,691,691,691,0
|
|
20230818,104600,249864645,691,692,692,691,1510
|
|
20230818,104500,248821224,692,693,693,692,19
|
|
20230818,104400,248808061,692,692,692,692,0
|
|
20230818,104300,248808061,692,692,692,692,0
|
|
20230818,104200,248808061,692,692,692,692,2890
|
|
20230818,104100,246808181,692,692,692,692,53
|
|
20230818,104000,246771505,694,694,694,694,200
|
|
20230818,103900,246632705,694,694,694,694,10
|
|
20230818,103800,246625765,694,694,694,694,80
|
|
20230818,103700,246570245,694,694,694,694,100
|
|
20230818,103600,246500845,694,694,694,694,0
|
|
20230818,103500,246500845,694,690,694,690,201
|
|
20230818,103400,246362151,692,693,693,692,19901
|
|
20230818,103300,232590658,694,694,694,694,256
|
|
20230818,103200,232412994,695,695,695,695,9
|
|
20230818,103100,232406739,695,693,695,693,2678
|
|
20230818,103000,230548304,692,693,693,692,200
|
|
20230818,102900,230409804,695,693,695,693,8644
|
|
20230818,102800,224413031,693,691,693,691,2942
|
|
20230818,102700,222378262,691,691,691,691,1
|
|
20230818,102600,222377571,691,691,691,686,1764
|
|
20230818,102500,221162211,691,691,691,691,1662
|
|
20230818,102400,220013769,691,691,691,691,25
|
|
20230818,102300,219996494,691,691,691,691,150
|
|
20230818,102200,219892844,691,691,691,691,47
|
|
20230818,102100,219860367,690,688,690,688,12344
|
|
20230818,102000,211354632,687,687,687,687,2012
|
|
20230818,101900,209972388,684,684,684,684,0
|
|
20230818,101800,209972388,684,684,684,684,0
|
|
20230818,101700,209972388,684,684,684,684,971
|
|
20230818,101600,209308224,683,683,683,683,0
|
|
20230818,101500,209308224,683,683,683,683,43
|
|
20230818,101400,209278855,684,686,686,684,254
|
|
20230818,101300,209105013,689,689,689,689,0
|
|
20230818,101200,209105013,689,689,689,689,13
|
|
20230818,101100,209096056,689,684,689,683,5706
|
|
20230818,101000,205182328,682,690,690,682,23472
|
|
20230818,100900,189139407,689,689,689,689,0
|
|
20230818,100800,189139407,689,689,689,689,67
|
|
20230818,100700,189093244,690,690,690,689,549
|
|
20230818,100600,188714568,690,690,690,690,48
|
|
20230818,100500,188681448,686,686,686,686,1
|
|
20230818,100400,188680762,685,685,685,685,0
|
|
20230818,100300,188680762,685,690,690,685,701
|
|
20230818,100200,188200527,690,685,690,684,16734
|
|
20230818,100100,176732009,685,688,688,685,20403
|
|
20230818,100000,162726965,687,687,687,687,0
|
|
20230818,095900,162726965,687,688,688,687,225
|
|
20230818,095800,162572290,687,687,687,687,0
|
|
20230818,095700,162572290,687,689,689,687,14000
|
|
20230818,095600,152949616,689,689,689,689,1000
|
|
20230818,095500,152260616,691,691,691,691,200
|
|
20230818,095400,152122416,691,688,691,687,8256
|
|
20230818,095300,146442271,687,687,687,687,0
|
|
20230818,095200,146442271,687,690,690,687,5996
|
|
20230818,095100,142312877,690,690,690,690,114
|
|
20230818,095000,142234217,689,689,689,689,199
|
|
20230818,094900,142097106,688,689,689,688,1459
|
|
20230818,094800,141092762,689,689,689,689,500
|
|
20230818,094700,140748262,689,689,689,689,1256
|
|
20230818,094600,139882878,689,689,689,689,0
|
|
20230818,094500,139882878,689,689,689,689,11
|
|
20230818,094400,139875299,687,687,687,687,0
|
|
20230818,094300,139875299,687,687,687,687,466
|
|
20230818,094200,139555157,689,689,689,689,1402
|
|
20230818,094100,138589179,689,689,689,689,1
|
|
20230818,094000,138588490,687,689,689,687,159
|
|
20230818,093900,138479139,689,689,689,689,15
|
|
20230818,093800,138468804,689,687,689,687,107
|
|
20230818,093700,138395287,687,689,689,687,4385
|
|
20230818,093600,135381578,689,689,689,687,1560
|
|
20230818,093500,134308740,689,688,690,688,606
|
|
20230818,093400,133891800,691,691,691,691,64
|
|
20230818,093300,133847576,691,689,691,687,101
|
|
20230818,093200,133778000,690,690,690,690,600
|
|
20230818,093100,133364000,690,690,690,688,13085
|
|
20230818,093000,124354238,688,691,691,688,5074
|
|
20230818,092900,120860153,691,691,691,691,701
|
|
20230818,092800,120375762,691,691,691,691,2020
|
|
20230818,092700,118979942,691,690,691,690,400
|
|
20230818,092600,118703622,690,690,690,689,1053
|
|
20230818,092500,117977054,690,690,690,689,798
|
|
20230818,092400,117427214,690,689,690,689,1001
|
|
20230818,092300,116737524,688,686,688,686,292
|
|
20230818,092200,116536655,686,686,686,686,1
|
|
20230818,092100,116535969,687,687,687,687,100
|
|
20230818,092000,116467269,687,687,687,686,814
|
|
20230818,091900,115908153,687,688,688,687,5905
|
|
20230818,091800,111850692,690,690,690,690,20
|
|
20230818,091700,111836892,690,690,690,690,147
|
|
20230818,091600,111735462,691,691,691,691,9
|
|
20230818,091500,111729243,691,691,691,691,128
|
|
20230818,091400,111640795,691,690,691,690,1911
|
|
20230818,091300,110322203,687,687,687,687,253
|
|
20230818,091200,110148392,687,687,687,687,5332
|
|
20230818,091100,106485308,687,687,687,687,2024
|
|
20230818,091000,105094820,686,688,688,686,6126
|
|
20230818,090900,100888013,688,688,688,688,3067
|
|
20230818,090800,98777917,688,690,690,687,2986
|
|
20230818,090700,96721390,689,689,689,689,111
|
|
20230818,090600,96644911,689,689,689,686,977
|
|
20230818,090500,95974558,691,691,691,691,10
|
|
20230818,090400,95967648,689,685,689,685,4126
|
|
20230818,090300,93139014,685,688,689,685,57495
|
|
20230818,090200,53681725,687,692,693,687,15424
|
|
20230818,090100,43047578,690,694,694,690,6301
|
|
20230818,090000,38692878,692,686,700,686,56402
|