612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,190900,231378155,692,692,692,692,22954
|
|
20230821,190800,231378155,692,692,692,692,0
|
|
20230821,190700,231378155,692,692,692,692,0
|
|
20230821,190600,231378155,692,692,692,692,0
|
|
20230821,190500,231378155,692,692,692,692,0
|
|
20230821,190400,231378155,692,692,692,692,0
|
|
20230821,190300,231378155,692,692,692,692,0
|
|
20230821,190200,231378155,692,692,692,692,0
|
|
20230821,190100,231378155,692,692,692,692,0
|
|
20230821,190000,231378155,692,692,692,692,0
|
|
20230821,185900,231378155,692,692,692,692,0
|
|
20230821,185800,231378155,692,692,692,692,0
|
|
20230821,185700,231378155,692,692,692,692,0
|
|
20230821,185600,231378155,692,692,692,692,0
|
|
20230821,185500,231378155,692,692,692,692,0
|
|
20230821,185400,231378155,692,692,692,692,0
|
|
20230821,185300,231378155,692,692,692,692,0
|
|
20230821,185200,231378155,692,692,692,692,0
|
|
20230821,185100,231378155,692,692,692,692,0
|
|
20230821,185000,231378155,692,692,692,692,0
|
|
20230821,184900,231378155,692,692,692,692,0
|
|
20230821,184800,231378155,692,692,692,692,0
|
|
20230821,184700,231378155,692,692,692,692,0
|
|
20230821,184600,231378155,692,692,692,692,0
|
|
20230821,184500,231378155,692,692,692,692,0
|
|
20230821,184400,231378155,692,692,692,692,0
|
|
20230821,184300,231378155,692,692,692,692,0
|
|
20230821,184200,231378155,692,692,692,692,0
|
|
20230821,184100,231378155,692,692,692,692,0
|
|
20230821,184000,231378155,692,692,692,692,0
|
|
20230821,183900,231378155,692,692,692,692,22954
|
|
20230821,183800,231378155,692,692,692,692,0
|
|
20230821,183700,231378155,692,692,692,692,0
|
|
20230821,183600,231378155,692,692,692,692,0
|
|
20230821,183500,231378155,692,692,692,692,0
|
|
20230821,183400,231378155,692,692,692,692,0
|
|
20230821,183300,231378155,692,692,692,692,0
|
|
20230821,183200,231378155,692,692,692,692,0
|
|
20230821,183100,231378155,692,692,692,692,0
|
|
20230821,183000,231378155,692,692,692,692,0
|
|
20230821,182900,231378155,692,692,692,692,0
|
|
20230821,182800,231378155,692,692,692,692,0
|
|
20230821,182700,231378155,692,692,692,692,0
|
|
20230821,182600,231378155,692,692,692,692,0
|
|
20230821,182500,231378155,692,692,692,692,0
|
|
20230821,182400,231378155,692,692,692,692,0
|
|
20230821,182300,231378155,692,692,692,692,0
|
|
20230821,182200,231378155,692,692,692,692,0
|
|
20230821,182100,231378155,692,692,692,692,0
|
|
20230821,182000,231378155,692,692,692,692,0
|
|
20230821,181900,231378155,692,692,692,692,0
|
|
20230821,181800,231378155,692,692,692,692,0
|
|
20230821,181700,231378155,692,692,692,692,0
|
|
20230821,181600,231378155,692,692,692,692,0
|
|
20230821,181500,231378155,692,692,692,692,0
|
|
20230821,181400,231378155,692,692,692,692,0
|
|
20230821,181300,231378155,692,692,692,692,0
|
|
20230821,181200,231378155,692,692,692,692,0
|
|
20230821,181100,231378155,692,692,692,692,0
|
|
20230821,181000,231378155,692,692,692,692,0
|
|
20230821,180900,231378155,692,692,692,692,22954
|
|
20230821,180800,231378155,692,692,692,692,0
|
|
20230821,180700,231378155,692,692,692,692,0
|
|
20230821,180600,231378155,692,692,692,692,0
|
|
20230821,180500,231378155,692,692,692,692,0
|
|
20230821,180400,231378155,692,692,692,692,0
|
|
20230821,180300,231378155,692,692,692,692,0
|
|
20230821,180200,231378155,692,692,692,692,0
|
|
20230821,180100,231378155,692,692,692,692,0
|
|
20230821,180000,231378155,692,692,692,692,0
|
|
20230821,175900,231378155,692,692,692,692,0
|
|
20230821,175800,231378155,692,692,692,692,0
|
|
20230821,175700,231378155,692,692,692,692,0
|
|
20230821,175600,231378155,692,692,692,692,0
|
|
20230821,175500,231378155,692,692,692,692,0
|
|
20230821,175400,231378155,692,692,692,692,0
|
|
20230821,175300,231378155,692,692,692,692,0
|
|
20230821,175200,231378155,692,692,692,692,0
|
|
20230821,175100,231378155,692,692,692,692,0
|
|
20230821,175000,231378155,692,692,692,692,0
|
|
20230821,174900,231378155,692,692,692,692,0
|
|
20230821,174800,231378155,692,692,692,692,0
|
|
20230821,174700,231378155,692,692,692,692,0
|
|
20230821,174600,231378155,692,692,692,692,0
|
|
20230821,174500,231378155,692,692,692,692,0
|
|
20230821,174400,231378155,692,692,692,692,0
|
|
20230821,174300,231378155,692,692,692,692,0
|
|
20230821,174200,231378155,692,692,692,692,0
|
|
20230821,174100,231378155,692,692,692,692,0
|
|
20230821,174000,231378155,692,692,692,692,0
|
|
20230821,173900,231378155,692,692,692,692,22954
|
|
20230821,173800,231378155,692,692,692,692,0
|
|
20230821,173700,231378155,692,692,692,692,0
|
|
20230821,173600,231378155,692,692,692,692,0
|
|
20230821,173500,231378155,692,692,692,692,0
|
|
20230821,173400,231378155,692,692,692,692,0
|
|
20230821,173300,231378155,692,692,692,692,0
|
|
20230821,173200,231378155,692,692,692,692,0
|
|
20230821,173100,231378155,692,692,692,692,0
|
|
20230821,173000,231378155,692,692,692,692,0
|
|
20230821,172900,231378155,692,692,692,692,0
|
|
20230821,172800,231378155,692,692,692,692,0
|
|
20230821,172700,231378155,692,692,692,692,0
|
|
20230821,172600,231378155,692,692,692,692,0
|
|
20230821,172500,231378155,692,692,692,692,0
|
|
20230821,172400,231378155,692,692,692,692,0
|
|
20230821,172300,231378155,692,692,692,692,0
|
|
20230821,172200,231378155,692,692,692,692,0
|
|
20230821,172100,231378155,692,692,692,692,0
|
|
20230821,172000,231378155,692,692,692,692,0
|
|
20230821,171900,231378155,692,692,692,692,0
|
|
20230821,171800,231378155,692,692,692,692,0
|
|
20230821,171700,231378155,692,692,692,692,0
|
|
20230821,171600,231378155,692,692,692,692,0
|
|
20230821,171500,231378155,692,692,692,692,0
|
|
20230821,171400,231378155,692,692,692,692,0
|
|
20230821,171300,231378155,692,692,692,692,0
|
|
20230821,171200,231378155,692,692,692,692,0
|
|
20230821,171100,231378155,692,692,692,692,0
|
|
20230821,171000,231378155,692,692,692,692,0
|
|
20230821,170900,231378155,692,692,692,692,22954
|
|
20230821,170800,231378155,692,692,692,692,0
|
|
20230821,170700,231378155,692,692,692,692,0
|
|
20230821,170600,231378155,692,692,692,692,0
|
|
20230821,170500,231378155,692,692,692,692,0
|
|
20230821,170400,231378155,692,692,692,692,0
|
|
20230821,170300,231378155,692,692,692,692,0
|
|
20230821,170200,231378155,692,692,692,692,0
|
|
20230821,170100,231378155,692,692,692,692,0
|
|
20230821,170000,231378155,692,692,692,692,0
|
|
20230821,165900,231378155,692,692,692,692,0
|
|
20230821,165800,231378155,692,692,692,692,0
|
|
20230821,165700,231378155,692,692,692,692,0
|
|
20230821,165600,231378155,692,692,692,692,0
|
|
20230821,165500,231378155,692,692,692,692,0
|
|
20230821,165400,231378155,692,692,692,692,0
|
|
20230821,165300,231378155,692,692,692,692,0
|
|
20230821,165200,231378155,692,692,692,692,0
|
|
20230821,165100,231378155,692,692,692,692,0
|
|
20230821,165000,231378155,692,692,692,692,0
|
|
20230821,164900,231378155,692,692,692,692,0
|
|
20230821,164800,231378155,692,692,692,692,0
|
|
20230821,164700,231378155,692,692,692,692,0
|
|
20230821,164600,231378155,692,692,692,692,0
|
|
20230821,164500,231378155,692,692,692,692,0
|
|
20230821,164400,231378155,692,692,692,692,0
|
|
20230821,164300,231378155,692,692,692,692,0
|
|
20230821,164200,231378155,692,692,692,692,0
|
|
20230821,164100,231378155,692,692,692,692,0
|
|
20230821,164000,231378155,692,692,692,692,0
|
|
20230821,163900,231378155,692,692,692,692,22954
|
|
20230821,163800,231378155,692,692,692,692,0
|
|
20230821,163700,231378155,692,692,692,692,0
|
|
20230821,163600,231378155,692,692,692,692,0
|
|
20230821,163500,231378155,692,692,692,692,0
|
|
20230821,163400,231378155,692,692,692,692,0
|
|
20230821,163300,231378155,692,692,692,692,0
|
|
20230821,163200,231378155,692,692,692,692,0
|
|
20230821,163100,231378155,692,692,692,692,0
|
|
20230821,163000,231378155,692,692,692,692,0
|
|
20230821,162900,231378155,692,692,692,692,0
|
|
20230821,162800,231378155,692,692,692,692,0
|
|
20230821,162700,231378155,692,692,692,692,0
|
|
20230821,162600,231378155,692,692,692,692,0
|
|
20230821,162500,231378155,692,692,692,692,0
|
|
20230821,162400,231378155,692,692,692,692,0
|
|
20230821,162300,231378155,692,692,692,692,0
|
|
20230821,162200,231378155,692,692,692,692,0
|
|
20230821,162100,231378155,692,692,692,692,0
|
|
20230821,162000,231378155,692,692,692,692,0
|
|
20230821,161900,231378155,692,692,692,692,0
|
|
20230821,161800,231378155,692,692,692,692,0
|
|
20230821,161700,231378155,692,692,692,692,0
|
|
20230821,161600,231378155,692,692,692,692,0
|
|
20230821,161500,231378155,692,692,692,692,0
|
|
20230821,161400,231378155,692,692,692,692,0
|
|
20230821,161300,231378155,692,692,692,692,0
|
|
20230821,161200,231378155,692,692,692,692,0
|
|
20230821,161100,231378155,692,692,692,692,0
|
|
20230821,161000,231378155,692,692,692,692,0
|
|
20230821,160900,231378155,692,692,692,692,22954
|
|
20230821,160800,231378155,692,692,692,692,0
|
|
20230821,160700,231378155,692,692,692,692,0
|
|
20230821,160600,231378155,692,692,692,692,0
|
|
20230821,160500,231378155,692,692,692,692,0
|
|
20230821,160400,231378155,692,692,692,692,0
|
|
20230821,160300,231378155,692,692,692,692,0
|
|
20230821,160200,231378155,692,692,692,692,0
|
|
20230821,160100,231378155,692,692,692,692,0
|
|
20230821,160000,231378155,692,692,692,692,0
|
|
20230821,155900,231378155,692,692,692,692,0
|
|
20230821,155800,231378155,692,692,692,692,0
|
|
20230821,155700,231378155,692,692,692,692,0
|
|
20230821,155600,231378155,692,692,692,692,0
|
|
20230821,155500,231378155,692,692,692,692,0
|
|
20230821,155400,231378155,692,692,692,692,0
|
|
20230821,155300,231378155,692,692,692,692,0
|
|
20230821,155200,231378155,692,692,692,692,0
|
|
20230821,155100,231378155,692,692,692,692,0
|
|
20230821,155000,231378155,692,692,692,692,0
|
|
20230821,154900,231378155,692,692,692,692,0
|
|
20230821,154800,231378155,692,692,692,692,0
|
|
20230821,154700,231378155,692,692,692,692,0
|
|
20230821,154600,231378155,692,692,692,692,0
|
|
20230821,154500,231378155,692,692,692,692,0
|
|
20230821,154400,231378155,692,692,692,692,0
|
|
20230821,154300,231378155,692,692,692,692,0
|
|
20230821,154200,231378155,692,692,692,692,0
|
|
20230821,154100,231378155,692,692,692,692,0
|
|
20230821,154000,231378155,692,692,692,692,0
|
|
20230821,153900,231378155,692,692,692,692,22954
|
|
20230821,153800,231378155,692,692,692,692,0
|
|
20230821,153700,231378155,692,692,692,692,0
|
|
20230821,153600,231378155,692,692,692,692,0
|
|
20230821,153500,231378155,692,692,692,692,0
|
|
20230821,153400,231378155,692,692,692,692,0
|
|
20230821,153300,231378155,692,692,692,692,0
|
|
20230821,153200,231378155,692,692,692,692,0
|
|
20230821,153100,231378155,692,692,692,692,0
|
|
20230821,153000,231378155,692,692,692,692,22954
|
|
20230821,152900,215493987,694,694,694,694,0
|
|
20230821,152800,215493987,694,694,694,694,0
|
|
20230821,152700,215493987,694,694,694,694,0
|
|
20230821,152600,215493987,694,694,694,694,0
|
|
20230821,152500,215493987,694,694,694,694,0
|
|
20230821,152400,215493987,694,694,694,694,0
|
|
20230821,152300,215493987,694,694,694,694,0
|
|
20230821,152200,215493987,694,694,694,694,0
|
|
20230821,152100,215493987,694,694,694,694,0
|
|
20230821,152000,215493987,694,694,694,694,0
|
|
20230821,151900,215493987,694,694,694,694,21
|
|
20230821,151800,215479413,694,694,694,694,6
|
|
20230821,151700,215475249,694,694,694,694,0
|
|
20230821,151600,215475249,694,694,694,694,1
|
|
20230821,151500,215474555,694,694,694,694,134
|
|
20230821,151400,215381559,694,694,694,694,1
|
|
20230821,151300,215380865,694,694,694,694,755
|
|
20230821,151200,214856895,695,695,695,694,40
|
|
20230821,151100,214829096,695,695,695,695,201
|
|
20230821,151000,214689401,696,695,696,695,1051
|
|
20230821,150900,213958855,695,695,695,695,130
|
|
20230821,150800,213868505,695,695,695,695,390
|
|
20230821,150700,213597455,695,695,695,695,0
|
|
20230821,150600,213597455,695,695,695,695,133
|
|
20230821,150500,213505020,695,695,695,695,1044
|
|
20230821,150400,212779440,695,695,695,695,0
|
|
20230821,150300,212779440,695,695,695,695,201
|
|
20230821,150200,212639745,695,695,695,695,150
|
|
20230821,150100,212535495,695,695,695,695,0
|
|
20230821,150000,212535495,695,695,695,695,110
|
|
20230821,145900,212459045,694,694,694,694,630
|
|
20230821,145800,212021825,693,693,693,693,45
|
|
20230821,145700,211990640,693,694,694,693,12145
|
|
20230821,145600,203572055,694,694,694,694,188
|
|
20230821,145500,203441583,694,695,695,694,20047
|
|
20230821,145400,189515575,696,696,696,696,0
|
|
20230821,145300,189515575,696,696,696,696,2
|
|
20230821,145200,189514183,695,696,696,695,2006
|
|
20230821,145100,188120007,696,696,696,696,15
|
|
20230821,145000,188109567,697,697,697,697,2000
|
|
20230821,144900,186715567,697,697,697,697,0
|
|
20230821,144800,186715567,697,697,697,697,0
|
|
20230821,144700,186715567,697,697,697,697,0
|
|
20230821,144600,186715567,697,697,697,697,5
|
|
20230821,144500,186712082,697,697,697,697,0
|
|
20230821,144400,186712082,697,697,697,696,4
|
|
20230821,144300,186709295,696,696,696,696,0
|
|
20230821,144200,186709295,696,696,696,696,6
|
|
20230821,144100,186705119,696,696,696,696,1125
|
|
20230821,144000,185922119,696,696,696,696,0
|
|
20230821,143900,185922119,696,695,696,695,308
|
|
20230821,143800,185707826,696,696,696,696,15
|
|
20230821,143700,185697386,696,696,696,696,0
|
|
20230821,143600,185697386,696,696,696,696,0
|
|
20230821,143500,185697386,696,696,696,696,1049
|
|
20230821,143400,184967282,696,696,696,696,6022
|
|
20230821,143300,180775970,696,696,696,696,0
|
|
20230821,143200,180775970,696,697,697,696,2201
|
|
20230821,143100,179244072,696,697,697,696,2000
|
|
20230821,143000,177852051,699,699,699,699,43
|
|
20230821,142900,177821994,697,699,699,697,3123
|
|
20230821,142800,175644809,699,699,699,699,217
|
|
20230821,142700,175493126,700,700,700,700,0
|
|
20230821,142600,175493126,700,700,700,700,0
|
|
20230821,142500,175493126,700,700,700,700,0
|
|
20230821,142400,175493126,700,700,700,700,0
|
|
20230821,142300,175493126,700,699,700,699,42
|
|
20230821,142200,175463767,699,699,699,699,2
|
|
20230821,142100,175462369,698,700,700,698,1001
|
|
20230821,142000,174763669,700,700,700,700,1
|
|
20230821,141900,174762969,699,699,699,699,195
|
|
20230821,141800,174626664,700,700,700,700,0
|
|
20230821,141700,174626664,700,700,700,700,0
|
|
20230821,141600,174626664,700,700,700,700,1
|
|
20230821,141500,174625964,699,699,699,699,0
|
|
20230821,141400,174625964,699,699,699,699,0
|
|
20230821,141300,174625964,699,699,699,699,0
|
|
20230821,141200,174625964,699,699,699,699,377
|
|
20230821,141100,174362441,699,699,699,699,0
|
|
20230821,141000,174362441,699,699,699,699,0
|
|
20230821,140900,174362441,699,699,699,699,0
|
|
20230821,140800,174362441,699,699,699,699,0
|
|
20230821,140700,174362441,699,699,699,699,257
|
|
20230821,140600,174182798,699,699,699,699,294
|
|
20230821,140500,173977292,700,700,700,700,0
|
|
20230821,140400,173977292,700,699,700,699,217
|
|
20230821,140300,173825592,699,699,699,699,2
|
|
20230821,140200,173824194,700,700,700,700,0
|
|
20230821,140100,173824194,700,700,700,700,0
|
|
20230821,140000,173824194,700,700,700,700,10
|
|
20230821,135900,173817194,698,698,698,698,2
|
|
20230821,135800,173815798,697,697,697,697,123
|
|
20230821,135700,173730067,698,698,698,698,454
|
|
20230821,135600,173413175,700,700,700,700,0
|
|
20230821,135500,173413175,700,700,700,700,1500
|
|
20230821,135400,172363175,700,700,700,700,0
|
|
20230821,135300,172363175,700,700,700,700,0
|
|
20230821,135200,172363175,700,700,700,700,2
|
|
20230821,135100,172361775,697,697,697,697,0
|
|
20230821,135000,172361775,697,697,697,697,0
|
|
20230821,134900,172361775,697,699,699,697,2800
|
|
20230821,134800,170408549,700,700,700,700,0
|
|
20230821,134700,170408549,700,699,700,698,5296
|
|
20230821,134600,166708624,699,699,699,699,1
|
|
20230821,134500,166707925,700,700,700,700,52
|
|
20230821,134400,166671525,701,701,701,701,25
|
|
20230821,134300,166654000,703,703,703,703,0
|
|
20230821,134200,166654000,703,703,703,703,0
|
|
20230821,134100,166654000,703,703,703,703,0
|
|
20230821,134000,166654000,703,703,703,703,3000
|
|
20230821,133900,164545000,703,703,703,703,3
|
|
20230821,133800,164542891,703,700,703,700,206
|
|
20230821,133700,164398666,700,700,700,700,150
|
|
20230821,133600,164293666,700,700,700,700,0
|
|
20230821,133500,164293666,700,700,700,700,200
|
|
20230821,133400,164153666,700,700,700,700,51
|
|
20230821,133300,164117966,700,700,700,700,410
|
|
20230821,133200,163830966,701,701,701,701,2016
|
|
20230821,133100,162417750,699,699,699,699,346
|
|
20230821,133000,162175896,700,700,700,700,40
|
|
20230821,132900,162147896,700,700,700,700,141
|
|
20230821,132800,162049196,701,701,701,701,5
|
|
20230821,132700,162045691,701,701,701,701,400
|
|
20230821,132600,161765291,700,700,700,700,526
|
|
20230821,132500,161397091,701,701,701,701,0
|
|
20230821,132400,161397091,701,701,701,701,70
|
|
20230821,132300,161348021,701,701,701,701,1
|
|
20230821,132200,161347320,701,701,701,701,0
|
|
20230821,132100,161347320,701,701,701,701,652
|
|
20230821,132000,160890268,701,701,701,701,10
|
|
20230821,131900,160883258,701,701,701,701,1
|
|
20230821,131800,160882557,700,700,700,700,0
|
|
20230821,131700,160882557,700,700,700,700,0
|
|
20230821,131600,160882557,700,700,700,700,0
|
|
20230821,131500,160882557,700,701,701,700,11
|
|
20230821,131400,160874847,701,701,701,701,320
|
|
20230821,131300,160650527,701,701,701,701,12
|
|
20230821,131200,160642115,700,700,700,700,0
|
|
20230821,131100,160642115,700,700,700,700,0
|
|
20230821,131000,160642115,700,700,700,700,0
|
|
20230821,130900,160642115,700,700,700,700,1235
|
|
20230821,130800,159777615,700,700,700,700,2251
|
|
20230821,130700,158201915,702,702,702,702,0
|
|
20230821,130600,158201915,702,702,702,702,1
|
|
20230821,130500,158201213,702,700,702,700,10
|
|
20230821,130400,158194209,702,702,702,702,0
|
|
20230821,130300,158194209,702,702,702,702,0
|
|
20230821,130200,158194209,702,702,702,702,1000
|
|
20230821,130100,157492209,702,700,702,700,402
|
|
20230821,130000,157210007,702,702,702,702,27
|
|
20230821,125900,157191053,703,703,703,703,0
|
|
20230821,125800,157191053,703,703,703,703,0
|
|
20230821,125700,157191053,703,703,703,703,0
|
|
20230821,125600,157191053,703,703,703,703,0
|
|
20230821,125500,157191053,703,703,703,703,2
|
|
20230821,125400,157189647,703,703,703,703,0
|
|
20230821,125300,157189647,703,703,703,703,10
|
|
20230821,125200,157182617,703,703,703,703,1
|
|
20230821,125100,157181914,700,700,700,700,600
|
|
20230821,125000,156761914,701,702,702,701,1000
|
|
20230821,124900,156060904,703,703,703,703,10
|
|
20230821,124800,156053874,703,703,703,703,200
|
|
20230821,124700,155913274,703,703,703,703,101
|
|
20230821,124600,155842271,703,703,703,703,0
|
|
20230821,124500,155842271,703,703,703,703,199
|
|
20230821,124400,155702374,703,703,703,703,86
|
|
20230821,124300,155641916,702,702,702,702,50
|
|
20230821,124200,155606816,703,703,703,703,0
|
|
20230821,124100,155606816,703,702,703,702,38
|
|
20230821,124000,155580136,703,703,703,703,110
|
|
20230821,123900,155502806,703,702,703,702,275
|
|
20230821,123800,155309595,703,703,703,703,72
|
|
20230821,123700,155258979,703,703,703,703,0
|
|
20230821,123600,155258979,703,701,703,700,2001
|
|
20230821,123500,153858176,703,703,703,703,0
|
|
20230821,123400,153858176,703,703,703,703,0
|
|
20230821,123300,153858176,703,702,703,700,11001
|
|
20230821,123200,146150973,703,703,703,703,13
|
|
20230821,123100,146141834,703,703,703,703,1
|
|
20230821,123000,146141131,701,701,701,701,0
|
|
20230821,122900,146141131,701,701,701,701,0
|
|
20230821,122800,146141131,701,701,701,701,0
|
|
20230821,122700,146141131,701,701,701,701,0
|
|
20230821,122600,146141131,701,701,701,701,0
|
|
20230821,122500,146141131,701,702,702,701,3
|
|
20230821,122400,146139027,702,702,702,702,0
|
|
20230821,122300,146139027,702,703,703,702,102
|
|
20230821,122200,146067323,703,703,703,703,0
|
|
20230821,122100,146067323,703,701,703,701,2028
|
|
20230821,122000,144645666,702,702,702,702,5840
|
|
20230821,121900,140545986,703,703,703,703,0
|
|
20230821,121800,140545986,703,703,703,703,0
|
|
20230821,121700,140545986,703,703,703,703,100
|
|
20230821,121600,140475686,703,703,703,703,0
|
|
20230821,121500,140475686,703,703,703,703,100
|
|
20230821,121400,140405386,703,703,703,703,0
|
|
20230821,121300,140405386,703,704,704,703,256
|
|
20230821,121200,140225318,703,703,703,703,0
|
|
20230821,121100,140225318,703,703,703,703,0
|
|
20230821,121000,140225318,703,703,703,703,0
|
|
20230821,120900,140225318,703,705,705,703,9
|
|
20230821,120800,140218983,705,705,705,705,0
|
|
20230821,120700,140218983,705,705,705,705,0
|
|
20230821,120600,140218983,705,705,705,705,0
|
|
20230821,120500,140218983,705,705,705,705,0
|
|
20230821,120400,140218983,705,705,705,705,0
|
|
20230821,120300,140218983,705,705,705,705,96
|
|
20230821,120200,140151303,705,705,705,705,0
|
|
20230821,120100,140151303,705,705,705,705,1000
|
|
20230821,120000,139446303,705,704,705,704,2
|
|
20230821,115900,139444894,705,705,705,705,348
|
|
20230821,115800,139199554,705,705,705,705,2
|
|
20230821,115700,139198144,701,701,701,701,0
|
|
20230821,115600,139198144,701,705,705,701,752
|
|
20230821,115500,138670267,702,702,702,702,298
|
|
20230821,115400,138461071,701,702,702,701,420
|
|
20230821,115300,138166615,705,705,705,705,0
|
|
20230821,115200,138166615,705,705,705,705,4
|
|
20230821,115100,138163795,702,702,702,702,0
|
|
20230821,115000,138163795,702,702,702,702,297
|
|
20230821,114900,137955301,702,703,703,702,44
|
|
20230821,114800,137924378,702,702,702,702,0
|
|
20230821,114700,137924378,702,702,702,702,99
|
|
20230821,114600,137854880,705,705,705,705,0
|
|
20230821,114500,137854880,705,705,705,705,95
|
|
20230821,114400,137787905,705,705,705,705,0
|
|
20230821,114300,137787905,705,705,705,705,0
|
|
20230821,114200,137787905,705,702,705,702,229
|
|
20230821,114100,137627144,702,703,705,702,1225
|
|
20230821,114000,136767155,703,703,703,703,287
|
|
20230821,113900,136565394,704,704,704,704,16
|
|
20230821,113800,136554130,704,704,704,704,0
|
|
20230821,113700,136554130,704,704,704,704,149
|
|
20230821,113600,136449234,706,706,706,706,0
|
|
20230821,113500,136449234,706,706,706,706,0
|
|
20230821,113400,136449234,706,706,706,706,1044
|
|
20230821,113300,135712170,706,706,706,706,220
|
|
20230821,113200,135556850,706,706,706,704,187
|
|
20230821,113100,135424838,704,704,704,704,200
|
|
20230821,113000,135284038,706,706,706,706,0
|
|
20230821,112900,135284038,706,706,706,706,0
|
|
20230821,112800,135284038,706,706,706,706,20
|
|
20230821,112700,135269918,706,706,706,706,142
|
|
20230821,112600,135169666,704,704,706,704,117
|
|
20230821,112500,135087186,704,704,704,704,0
|
|
20230821,112400,135087186,704,704,704,704,0
|
|
20230821,112300,135087186,704,706,706,704,2410
|
|
20230821,112200,133390025,705,705,705,705,200
|
|
20230821,112100,133249025,706,706,706,706,0
|
|
20230821,112000,133249025,706,706,706,706,0
|
|
20230821,111900,133249025,706,706,706,706,0
|
|
20230821,111800,133249025,706,706,706,706,328
|
|
20230821,111700,133017457,706,706,706,706,0
|
|
20230821,111600,133017457,706,706,706,706,14
|
|
20230821,111500,133007573,706,706,706,706,1
|
|
20230821,111400,133006867,706,706,706,706,0
|
|
20230821,111300,133006867,706,706,706,706,7
|
|
20230821,111200,133001925,706,706,706,706,804
|
|
20230821,111100,132434301,706,706,706,705,52
|
|
20230821,111000,132397590,706,706,706,706,0
|
|
20230821,110900,132397590,706,706,706,706,38
|
|
20230821,110800,132370762,706,706,706,706,0
|
|
20230821,110700,132370762,706,706,706,706,0
|
|
20230821,110600,132370762,706,706,706,706,0
|
|
20230821,110500,132370762,706,706,706,706,1
|
|
20230821,110400,132370056,705,705,705,705,0
|
|
20230821,110300,132370056,705,705,705,705,0
|
|
20230821,110200,132370056,705,705,705,705,0
|
|
20230821,110100,132370056,705,705,705,705,557
|
|
20230821,110000,131977371,705,705,705,705,0
|
|
20230821,105900,131977371,705,705,705,705,107
|
|
20230821,105800,131901936,705,705,705,705,0
|
|
20230821,105700,131901936,705,705,705,705,1
|
|
20230821,105600,131901231,705,705,705,705,0
|
|
20230821,105500,131901231,705,705,705,705,216
|
|
20230821,105400,131748951,706,705,706,705,1001
|
|
20230821,105300,131043245,706,706,706,706,280
|
|
20230821,105200,130845565,707,706,708,706,44
|
|
20230821,105100,130814477,705,705,705,705,820
|
|
20230821,105000,130236377,706,706,706,706,2
|
|
20230821,104900,130234965,706,706,706,706,0
|
|
20230821,104800,130234965,706,706,706,706,0
|
|
20230821,104700,130234965,706,706,706,706,0
|
|
20230821,104600,130234965,706,706,706,706,0
|
|
20230821,104500,130234965,706,706,706,706,52
|
|
20230821,104400,130198253,705,705,705,705,100
|
|
20230821,104300,130127753,706,706,706,706,0
|
|
20230821,104200,130127753,706,706,706,706,0
|
|
20230821,104100,130127753,706,706,706,706,918
|
|
20230821,104000,129479645,708,708,708,708,0
|
|
20230821,103900,129479645,708,708,708,708,1
|
|
20230821,103800,129478937,708,708,708,708,0
|
|
20230821,103700,129478937,708,708,708,708,0
|
|
20230821,103600,129478937,708,708,708,707,527
|
|
20230821,103500,129106138,708,708,708,708,0
|
|
20230821,103400,129106138,708,708,708,708,1693
|
|
20230821,103300,127907494,709,709,709,709,1
|
|
20230821,103200,127906785,709,709,709,709,37
|
|
20230821,103100,127880552,709,708,709,708,2
|
|
20230821,103000,127879135,709,708,709,708,2
|
|
20230821,102900,127877718,709,709,709,709,0
|
|
20230821,102800,127877718,709,709,709,709,1
|
|
20230821,102700,127877009,708,708,708,708,88
|
|
20230821,102600,127814705,709,709,709,709,5
|
|
20230821,102500,127811160,709,709,709,709,0
|
|
20230821,102400,127811160,709,709,709,709,0
|
|
20230821,102300,127811160,709,709,709,709,6
|
|
20230821,102200,127806906,709,709,709,709,502
|
|
20230821,102100,127450988,709,709,709,709,301
|
|
20230821,102000,127237579,709,709,709,709,100
|
|
20230821,101900,127166679,708,708,708,708,6900
|
|
20230821,101800,122281479,708,710,710,708,11465
|
|
20230821,101700,114159628,710,710,710,710,391
|
|
20230821,101600,113882018,711,712,712,711,5902
|
|
20230821,101500,109680395,712,711,712,710,1229
|
|
20230821,101400,108805775,711,711,712,711,908
|
|
20230821,101300,108159507,710,710,710,710,0
|
|
20230821,101200,108159507,710,710,710,710,360
|
|
20230821,101100,107903907,712,712,712,712,0
|
|
20230821,101000,107903907,712,709,712,707,1450
|
|
20230821,100900,106872407,709,711,711,709,1090
|
|
20230821,100800,106098845,711,706,711,706,9954
|
|
20230821,100700,99034654,707,706,707,706,8162
|
|
20230821,100600,93268977,706,706,706,706,1144
|
|
20230821,100500,92461313,706,706,706,706,0
|
|
20230821,100400,92461313,706,706,706,706,200
|
|
20230821,100300,92320113,706,706,706,706,1298
|
|
20230821,100200,91403725,706,706,706,706,1003
|
|
20230821,100100,90695607,706,706,706,706,1626
|
|
20230821,100000,89547651,706,706,706,706,8
|
|
20230821,095900,89542003,706,705,706,705,1001
|
|
20230821,095800,88836297,705,706,706,705,582
|
|
20230821,095700,88425406,706,706,706,706,2286
|
|
20230821,095600,86811490,706,705,706,705,769
|
|
20230821,095500,86269335,705,705,705,705,0
|
|
20230821,095400,86269335,705,705,705,705,255
|
|
20230821,095300,86089560,704,704,704,704,0
|
|
20230821,095200,86089560,704,704,704,704,139
|
|
20230821,095100,85991704,703,703,703,703,79
|
|
20230821,095000,85936167,706,706,706,706,350
|
|
20230821,094900,85689067,706,706,706,706,10
|
|
20230821,094800,85682007,706,706,706,706,0
|
|
20230821,094700,85682007,706,706,706,706,10
|
|
20230821,094600,85674947,706,705,706,705,90
|
|
20230821,094500,85611418,706,706,706,706,0
|
|
20230821,094400,85611418,706,706,706,706,0
|
|
20230821,094300,85611418,706,705,706,705,30
|
|
20230821,094200,85590240,706,706,706,706,23
|
|
20230821,094100,85574002,706,706,706,706,103
|
|
20230821,094000,85501284,706,706,706,706,0
|
|
20230821,093900,85501284,706,706,706,706,1
|
|
20230821,093800,85500578,707,707,707,702,8002
|
|
20230821,093700,79878799,707,707,707,707,10
|
|
20230821,093600,79871729,705,705,705,705,0
|
|
20230821,093500,79871729,705,707,707,705,1054
|
|
20230821,093400,79128551,707,705,707,705,2899
|
|
20230821,093300,77084734,708,707,709,707,11301
|
|
20230821,093200,69083156,708,706,708,706,1511
|
|
20230821,093100,68016290,706,706,706,706,5111
|
|
20230821,093000,64407924,706,706,706,705,337
|
|
20230821,092900,64170113,706,706,706,706,1981
|
|
20230821,092800,62771527,702,703,703,702,1300
|
|
20230821,092700,61858920,702,702,702,702,0
|
|
20230821,092600,61858920,702,705,706,702,1031
|
|
20230821,092500,61135044,705,705,705,705,1
|
|
20230821,092400,61134339,701,705,705,701,4703
|
|
20230821,092300,57830335,703,705,705,703,111
|
|
20230821,092200,57752186,705,704,705,703,64
|
|
20230821,092100,57707078,702,702,702,702,1
|
|
20230821,092000,57706376,700,703,703,700,1799
|
|
20230821,091900,56445342,706,706,706,706,973
|
|
20230821,091800,55758404,704,702,704,702,2141
|
|
20230821,091700,54253239,702,702,702,702,3185
|
|
20230821,091600,52017369,702,699,702,699,3126
|
|
20230821,091500,49825917,702,698,702,698,35322
|
|
20230821,091400,25081702,699,697,699,697,20002
|
|
20230821,091300,11140304,697,697,697,697,301
|
|
20230821,091200,10930507,697,697,697,697,100
|
|
20230821,091100,10860807,697,698,699,697,563
|
|
20230821,091000,10467753,697,698,698,697,47
|
|
20230821,090900,10434974,699,699,699,699,1
|
|
20230821,090800,10434275,699,699,699,699,950
|
|
20230821,090700,9770225,702,702,702,702,0
|
|
20230821,090600,9770225,702,702,702,702,1
|
|
20230821,090500,9769523,702,702,702,702,1015
|
|
20230821,090400,9056993,702,702,703,702,814
|
|
20230821,090300,8485141,702,700,702,700,352
|
|
20230821,090200,8238040,699,696,699,696,4959
|
|
20230821,090100,4774699,695,694,696,694,8
|
|
20230821,090000,4769137,699,693,699,693,6876
|