612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,190900,267797863,693,693,693,693,5674
|
|
20230828,190800,267797863,693,693,693,693,0
|
|
20230828,190700,267797863,693,693,693,693,0
|
|
20230828,190600,267797863,693,693,693,693,0
|
|
20230828,190500,267797863,693,693,693,693,0
|
|
20230828,190400,267797863,693,693,693,693,0
|
|
20230828,190300,267797863,693,693,693,693,0
|
|
20230828,190200,267797863,693,693,693,693,0
|
|
20230828,190100,267797863,693,693,693,693,0
|
|
20230828,190000,267797863,693,693,693,693,0
|
|
20230828,185900,267797863,693,693,693,693,0
|
|
20230828,185800,267797863,693,693,693,693,0
|
|
20230828,185700,267797863,693,693,693,693,0
|
|
20230828,185600,267797863,693,693,693,693,0
|
|
20230828,185500,267797863,693,693,693,693,0
|
|
20230828,185400,267797863,693,693,693,693,0
|
|
20230828,185300,267797863,693,693,693,693,0
|
|
20230828,185200,267797863,693,693,693,693,0
|
|
20230828,185100,267797863,693,693,693,693,0
|
|
20230828,185000,267797863,693,693,693,693,0
|
|
20230828,184900,267797863,693,693,693,693,0
|
|
20230828,184800,267797863,693,693,693,693,0
|
|
20230828,184700,267797863,693,693,693,693,0
|
|
20230828,184600,267797863,693,693,693,693,0
|
|
20230828,184500,267797863,693,693,693,693,0
|
|
20230828,184400,267797863,693,693,693,693,0
|
|
20230828,184300,267797863,693,693,693,693,0
|
|
20230828,184200,267797863,693,693,693,693,0
|
|
20230828,184100,267797863,693,693,693,693,0
|
|
20230828,184000,267797863,693,693,693,693,0
|
|
20230828,183900,267797863,693,693,693,693,5674
|
|
20230828,183800,267797863,693,693,693,693,0
|
|
20230828,183700,267797863,693,693,693,693,0
|
|
20230828,183600,267797863,693,693,693,693,0
|
|
20230828,183500,267797863,693,693,693,693,0
|
|
20230828,183400,267797863,693,693,693,693,0
|
|
20230828,183300,267797863,693,693,693,693,0
|
|
20230828,183200,267797863,693,693,693,693,0
|
|
20230828,183100,267797863,693,693,693,693,0
|
|
20230828,183000,267797863,693,693,693,693,0
|
|
20230828,182900,267797863,693,693,693,693,0
|
|
20230828,182800,267797863,693,693,693,693,0
|
|
20230828,182700,267797863,693,693,693,693,0
|
|
20230828,182600,267797863,693,693,693,693,0
|
|
20230828,182500,267797863,693,693,693,693,0
|
|
20230828,182400,267797863,693,693,693,693,0
|
|
20230828,182300,267797863,693,693,693,693,0
|
|
20230828,182200,267797863,693,693,693,693,0
|
|
20230828,182100,267797863,693,693,693,693,0
|
|
20230828,182000,267797863,693,693,693,693,0
|
|
20230828,181900,267797863,693,693,693,693,0
|
|
20230828,181800,267797863,693,693,693,693,0
|
|
20230828,181700,267797863,693,693,693,693,0
|
|
20230828,181600,267797863,693,693,693,693,0
|
|
20230828,181500,267797863,693,693,693,693,0
|
|
20230828,181400,267797863,693,693,693,693,0
|
|
20230828,181300,267797863,693,693,693,693,0
|
|
20230828,181200,267797863,693,693,693,693,0
|
|
20230828,181100,267797863,693,693,693,693,0
|
|
20230828,181000,267797863,693,693,693,693,0
|
|
20230828,180900,267797863,693,693,693,693,5674
|
|
20230828,180800,267797863,693,693,693,693,0
|
|
20230828,180700,267797863,693,693,693,693,0
|
|
20230828,180600,267797863,693,693,693,693,0
|
|
20230828,180500,267797863,693,693,693,693,0
|
|
20230828,180400,267797863,693,693,693,693,0
|
|
20230828,180300,267797863,693,693,693,693,0
|
|
20230828,180200,267797863,693,693,693,693,0
|
|
20230828,180100,267797863,693,693,693,693,0
|
|
20230828,180000,267797863,693,693,693,693,0
|
|
20230828,175900,267797863,693,693,693,693,0
|
|
20230828,175800,267797863,693,693,693,693,0
|
|
20230828,175700,267797863,693,693,693,693,0
|
|
20230828,175600,267797863,693,693,693,693,0
|
|
20230828,175500,267797863,693,693,693,693,0
|
|
20230828,175400,267797863,693,693,693,693,0
|
|
20230828,175300,267797863,693,693,693,693,0
|
|
20230828,175200,267797863,693,693,693,693,0
|
|
20230828,175100,267797863,693,693,693,693,0
|
|
20230828,175000,267797863,693,693,693,693,0
|
|
20230828,174900,267797863,693,693,693,693,0
|
|
20230828,174800,267797863,693,693,693,693,0
|
|
20230828,174700,267797863,693,693,693,693,0
|
|
20230828,174600,267797863,693,693,693,693,0
|
|
20230828,174500,267797863,693,693,693,693,0
|
|
20230828,174400,267797863,693,693,693,693,0
|
|
20230828,174300,267797863,693,693,693,693,0
|
|
20230828,174200,267797863,693,693,693,693,0
|
|
20230828,174100,267797863,693,693,693,693,0
|
|
20230828,174000,267797863,693,693,693,693,0
|
|
20230828,173900,267797863,693,693,693,693,5674
|
|
20230828,173800,267797863,693,693,693,693,0
|
|
20230828,173700,267797863,693,693,693,693,0
|
|
20230828,173600,267797863,693,693,693,693,0
|
|
20230828,173500,267797863,693,693,693,693,0
|
|
20230828,173400,267797863,693,693,693,693,0
|
|
20230828,173300,267797863,693,693,693,693,0
|
|
20230828,173200,267797863,693,693,693,693,0
|
|
20230828,173100,267797863,693,693,693,693,0
|
|
20230828,173000,267797863,693,693,693,693,0
|
|
20230828,172900,267797863,693,693,693,693,0
|
|
20230828,172800,267797863,693,693,693,693,0
|
|
20230828,172700,267797863,693,693,693,693,0
|
|
20230828,172600,267797863,693,693,693,693,0
|
|
20230828,172500,267797863,693,693,693,693,0
|
|
20230828,172400,267797863,693,693,693,693,0
|
|
20230828,172300,267797863,693,693,693,693,0
|
|
20230828,172200,267797863,693,693,693,693,0
|
|
20230828,172100,267797863,693,693,693,693,0
|
|
20230828,172000,267797863,693,693,693,693,0
|
|
20230828,171900,267797863,693,693,693,693,0
|
|
20230828,171800,267797863,693,693,693,693,0
|
|
20230828,171700,267797863,693,693,693,693,0
|
|
20230828,171600,267797863,693,693,693,693,0
|
|
20230828,171500,267797863,693,693,693,693,0
|
|
20230828,171400,267797863,693,693,693,693,0
|
|
20230828,171300,267797863,693,693,693,693,0
|
|
20230828,171200,267797863,693,693,693,693,0
|
|
20230828,171100,267797863,693,693,693,693,0
|
|
20230828,171000,267797863,693,693,693,693,0
|
|
20230828,170900,267797863,693,693,693,693,5674
|
|
20230828,170800,267797863,693,693,693,693,0
|
|
20230828,170700,267797863,693,693,693,693,0
|
|
20230828,170600,267797863,693,693,693,693,0
|
|
20230828,170500,267797863,693,693,693,693,0
|
|
20230828,170400,267797863,693,693,693,693,0
|
|
20230828,170300,267797863,693,693,693,693,0
|
|
20230828,170200,267797863,693,693,693,693,0
|
|
20230828,170100,267797863,693,693,693,693,0
|
|
20230828,170000,267797863,693,693,693,693,0
|
|
20230828,165900,267797863,693,693,693,693,0
|
|
20230828,165800,267797863,693,693,693,693,0
|
|
20230828,165700,267797863,693,693,693,693,0
|
|
20230828,165600,267797863,693,693,693,693,0
|
|
20230828,165500,267797863,693,693,693,693,0
|
|
20230828,165400,267797863,693,693,693,693,0
|
|
20230828,165300,267797863,693,693,693,693,0
|
|
20230828,165200,267797863,693,693,693,693,0
|
|
20230828,165100,267797863,693,693,693,693,0
|
|
20230828,165000,267797863,693,693,693,693,0
|
|
20230828,164900,267797863,693,693,693,693,0
|
|
20230828,164800,267797863,693,693,693,693,0
|
|
20230828,164700,267797863,693,693,693,693,0
|
|
20230828,164600,267797863,693,693,693,693,0
|
|
20230828,164500,267797863,693,693,693,693,0
|
|
20230828,164400,267797863,693,693,693,693,0
|
|
20230828,164300,267797863,693,693,693,693,0
|
|
20230828,164200,267797863,693,693,693,693,0
|
|
20230828,164100,267797863,693,693,693,693,0
|
|
20230828,164000,267797863,693,693,693,693,0
|
|
20230828,163900,267797863,693,693,693,693,5674
|
|
20230828,163800,267797863,693,693,693,693,0
|
|
20230828,163700,267797863,693,693,693,693,0
|
|
20230828,163600,267797863,693,693,693,693,0
|
|
20230828,163500,267797863,693,693,693,693,0
|
|
20230828,163400,267797863,693,693,693,693,0
|
|
20230828,163300,267797863,693,693,693,693,0
|
|
20230828,163200,267797863,693,693,693,693,0
|
|
20230828,163100,267797863,693,693,693,693,0
|
|
20230828,163000,267797863,693,693,693,693,0
|
|
20230828,162900,267797863,693,693,693,693,0
|
|
20230828,162800,267797863,693,693,693,693,0
|
|
20230828,162700,267797863,693,693,693,693,0
|
|
20230828,162600,267797863,693,693,693,693,0
|
|
20230828,162500,267797863,693,693,693,693,0
|
|
20230828,162400,267797863,693,693,693,693,0
|
|
20230828,162300,267797863,693,693,693,693,0
|
|
20230828,162200,267797863,693,693,693,693,0
|
|
20230828,162100,267797863,693,693,693,693,0
|
|
20230828,162000,267797863,693,693,693,693,0
|
|
20230828,161900,267797863,693,693,693,693,0
|
|
20230828,161800,267797863,693,693,693,693,0
|
|
20230828,161700,267797863,693,693,693,693,0
|
|
20230828,161600,267797863,693,693,693,693,0
|
|
20230828,161500,267797863,693,693,693,693,0
|
|
20230828,161400,267797863,693,693,693,693,0
|
|
20230828,161300,267797863,693,693,693,693,0
|
|
20230828,161200,267797863,693,693,693,693,0
|
|
20230828,161100,267797863,693,693,693,693,0
|
|
20230828,161000,267797863,693,693,693,693,0
|
|
20230828,160900,267797863,693,693,693,693,5674
|
|
20230828,160800,267797863,693,693,693,693,0
|
|
20230828,160700,267797863,693,693,693,693,0
|
|
20230828,160600,267797863,693,693,693,693,0
|
|
20230828,160500,267797863,693,693,693,693,0
|
|
20230828,160400,267797863,693,693,693,693,0
|
|
20230828,160300,267797863,693,693,693,693,0
|
|
20230828,160200,267797863,693,693,693,693,0
|
|
20230828,160100,267797863,693,693,693,693,0
|
|
20230828,160000,267797863,693,693,693,693,0
|
|
20230828,155900,267797863,693,693,693,693,0
|
|
20230828,155800,267797863,693,693,693,693,0
|
|
20230828,155700,267797863,693,693,693,693,0
|
|
20230828,155600,267797863,693,693,693,693,0
|
|
20230828,155500,267797863,693,693,693,693,0
|
|
20230828,155400,267797863,693,693,693,693,0
|
|
20230828,155300,267797863,693,693,693,693,0
|
|
20230828,155200,267797863,693,693,693,693,0
|
|
20230828,155100,267797863,693,693,693,693,0
|
|
20230828,155000,267797863,693,693,693,693,0
|
|
20230828,154900,267797863,693,693,693,693,0
|
|
20230828,154800,267797863,693,693,693,693,0
|
|
20230828,154700,267797863,693,693,693,693,0
|
|
20230828,154600,267797863,693,693,693,693,0
|
|
20230828,154500,267797863,693,693,693,693,0
|
|
20230828,154400,267797863,693,693,693,693,0
|
|
20230828,154300,267797863,693,693,693,693,0
|
|
20230828,154200,267797863,693,693,693,693,0
|
|
20230828,154100,267797863,693,693,693,693,0
|
|
20230828,154000,267797863,693,693,693,693,0
|
|
20230828,153900,267797863,693,693,693,693,5674
|
|
20230828,153800,267797863,693,693,693,693,0
|
|
20230828,153700,267797863,693,693,693,693,0
|
|
20230828,153600,267797863,693,693,693,693,0
|
|
20230828,153500,267797863,693,693,693,693,0
|
|
20230828,153400,267797863,693,693,693,693,0
|
|
20230828,153300,267797863,693,693,693,693,0
|
|
20230828,153200,267797863,693,693,693,693,0
|
|
20230828,153100,267797863,693,693,693,693,0
|
|
20230828,153000,267797863,693,693,693,693,5674
|
|
20230828,152900,263865781,693,693,693,693,0
|
|
20230828,152800,263865781,693,693,693,693,0
|
|
20230828,152700,263865781,693,693,693,693,0
|
|
20230828,152600,263865781,693,693,693,693,0
|
|
20230828,152500,263865781,693,693,693,693,0
|
|
20230828,152400,263865781,693,693,693,693,0
|
|
20230828,152300,263865781,693,693,693,693,0
|
|
20230828,152200,263865781,693,693,693,693,0
|
|
20230828,152100,263865781,693,693,693,693,0
|
|
20230828,152000,263865781,693,693,693,693,0
|
|
20230828,151900,263865781,693,695,695,693,131
|
|
20230828,151800,263774816,693,693,693,693,0
|
|
20230828,151700,263774816,693,694,694,693,3
|
|
20230828,151600,263772736,693,693,693,693,1939
|
|
20230828,151500,262429009,693,693,693,693,1
|
|
20230828,151400,262428316,694,694,694,694,0
|
|
20230828,151300,262428316,694,694,694,694,0
|
|
20230828,151200,262428316,694,694,694,694,1121
|
|
20230828,151100,261650342,693,693,693,693,2
|
|
20230828,151000,261648956,692,692,692,692,0
|
|
20230828,150900,261648956,692,692,692,692,0
|
|
20230828,150800,261648956,692,692,692,692,14
|
|
20230828,150700,261639268,694,694,694,694,101
|
|
20230828,150600,261569174,694,694,694,694,1915
|
|
20230828,150500,260240164,694,694,694,694,0
|
|
20230828,150400,260240164,694,694,694,694,875
|
|
20230828,150300,259632914,694,694,694,694,134
|
|
20230828,150200,259539918,694,694,694,694,993
|
|
20230828,150100,258850776,694,692,694,692,101
|
|
20230828,150000,258780882,692,693,693,692,4
|
|
20230828,145900,258778112,694,692,694,692,106
|
|
20230828,145800,258704748,694,694,694,694,0
|
|
20230828,145700,258704748,694,694,694,694,0
|
|
20230828,145600,258704748,694,694,694,694,1900
|
|
20230828,145500,257386148,695,695,695,695,0
|
|
20230828,145400,257386148,695,692,695,691,9159
|
|
20230828,145300,251047280,692,692,692,692,210
|
|
20230828,145200,250901960,694,694,694,694,983
|
|
20230828,145100,250219758,694,694,694,694,0
|
|
20230828,145000,250219758,694,694,694,694,0
|
|
20230828,144900,250219758,694,694,694,690,5002
|
|
20230828,144800,246764455,693,693,693,693,3
|
|
20230828,144700,246762376,694,694,694,694,0
|
|
20230828,144600,246762376,694,694,694,694,0
|
|
20230828,144500,246762376,694,694,694,694,0
|
|
20230828,144400,246762376,694,694,694,694,0
|
|
20230828,144300,246762376,694,694,694,694,1
|
|
20230828,144200,246761682,691,691,691,691,1334
|
|
20230828,144100,245839888,695,695,695,695,0
|
|
20230828,144000,245839888,695,695,695,695,0
|
|
20230828,143900,245839888,695,695,695,695,0
|
|
20230828,143800,245839888,695,695,695,695,1
|
|
20230828,143700,245839193,691,694,694,691,30000
|
|
20230828,143600,225081306,695,695,695,695,0
|
|
20230828,143500,225081306,695,695,695,695,0
|
|
20230828,143400,225081306,695,695,695,695,0
|
|
20230828,143300,225081306,695,695,695,695,17
|
|
20230828,143200,225069491,694,694,694,694,946
|
|
20230828,143100,224412967,694,694,694,694,0
|
|
20230828,143000,224412967,694,694,694,694,1200
|
|
20230828,142900,223580167,695,695,695,695,0
|
|
20230828,142800,223580167,695,695,695,695,0
|
|
20230828,142700,223580167,695,695,695,695,13
|
|
20230828,142600,223571132,695,695,695,695,104
|
|
20230828,142500,223498852,695,695,695,695,208
|
|
20230828,142400,223354292,694,694,694,694,0
|
|
20230828,142300,223354292,694,694,694,694,44
|
|
20230828,142200,223323756,695,695,695,695,0
|
|
20230828,142100,223323756,695,695,695,695,10
|
|
20230828,142000,223316806,695,695,695,695,0
|
|
20230828,141900,223316806,695,695,695,695,0
|
|
20230828,141800,223316806,695,695,695,695,0
|
|
20230828,141700,223316806,695,695,695,695,0
|
|
20230828,141600,223316806,695,695,695,695,0
|
|
20230828,141500,223316806,695,695,695,695,0
|
|
20230828,141400,223316806,695,695,695,695,0
|
|
20230828,141300,223316806,695,695,695,695,300
|
|
20230828,141200,223108306,694,695,695,694,746
|
|
20230828,141100,222590539,695,695,695,695,100
|
|
20230828,141000,222521039,695,695,695,695,0
|
|
20230828,140900,222521039,695,695,695,695,0
|
|
20230828,140800,222521039,695,695,695,695,10
|
|
20230828,140700,222514089,695,695,695,695,0
|
|
20230828,140600,222514089,695,695,695,695,0
|
|
20230828,140500,222514089,695,695,695,695,0
|
|
20230828,140400,222514089,695,695,695,695,10
|
|
20230828,140300,222507139,695,695,695,695,0
|
|
20230828,140200,222507139,695,695,695,695,0
|
|
20230828,140100,222507139,695,695,695,695,1137
|
|
20230828,140000,221716924,696,696,696,696,0
|
|
20230828,135900,221716924,696,696,696,696,0
|
|
20230828,135800,221716924,696,696,696,696,0
|
|
20230828,135700,221716924,696,696,696,696,0
|
|
20230828,135600,221716924,696,696,696,696,1
|
|
20230828,135500,221716228,695,695,695,695,17
|
|
20230828,135400,221704413,696,696,696,695,67
|
|
20230828,135300,221657802,695,695,696,695,235
|
|
20230828,135200,221494277,695,696,696,695,326
|
|
20230828,135100,221267407,696,696,696,695,422
|
|
20230828,135000,220973702,696,696,696,696,0
|
|
20230828,134900,220973702,696,696,696,696,0
|
|
20230828,134800,220973702,696,696,696,696,0
|
|
20230828,134700,220973702,696,696,696,696,1
|
|
20230828,134600,220973006,695,695,695,695,0
|
|
20230828,134500,220973006,695,695,695,695,23
|
|
20230828,134400,220957021,696,696,696,696,0
|
|
20230828,134300,220957021,696,696,696,696,10
|
|
20230828,134200,220950061,695,695,695,695,12
|
|
20230828,134100,220941721,695,695,695,695,0
|
|
20230828,134000,220941721,695,695,695,695,327
|
|
20230828,133900,220714456,695,695,695,695,100
|
|
20230828,133800,220644956,695,695,695,695,0
|
|
20230828,133700,220644956,695,695,695,695,100
|
|
20230828,133600,220575456,695,695,695,695,0
|
|
20230828,133500,220575456,695,695,695,695,0
|
|
20230828,133400,220575456,695,694,695,694,96
|
|
20230828,133300,220508831,694,694,694,694,0
|
|
20230828,133200,220508831,694,694,694,694,0
|
|
20230828,133100,220508831,694,694,694,694,3844
|
|
20230828,133000,217841095,692,692,692,692,21
|
|
20230828,132900,217826563,694,694,694,694,0
|
|
20230828,132800,217826563,694,692,694,692,3
|
|
20230828,132700,217824485,694,694,694,694,1
|
|
20230828,132600,217823791,694,694,694,694,0
|
|
20230828,132500,217823791,694,692,694,692,11
|
|
20230828,132400,217816177,694,692,694,692,285
|
|
20230828,132300,217618955,692,693,693,692,278
|
|
20230828,132200,217426518,694,694,694,694,0
|
|
20230828,132100,217426518,694,694,694,694,0
|
|
20230828,132000,217426518,694,694,694,694,3
|
|
20230828,131900,217424436,693,694,694,693,15
|
|
20230828,131800,217414040,693,694,694,693,280
|
|
20230828,131700,217219990,693,693,693,693,0
|
|
20230828,131600,217219990,693,693,693,693,233
|
|
20230828,131500,217058521,693,693,693,693,2
|
|
20230828,131400,217057135,695,695,695,695,13
|
|
20230828,131300,217048100,694,693,694,692,1268
|
|
20230828,131200,216168643,692,692,692,692,0
|
|
20230828,131100,216168643,692,692,692,692,700
|
|
20230828,131000,215684243,691,691,691,691,0
|
|
20230828,130900,215684243,691,691,691,691,24
|
|
20230828,130800,215667659,691,691,691,691,12200
|
|
20230828,130700,207237459,696,696,696,696,0
|
|
20230828,130600,207237459,696,695,696,695,102
|
|
20230828,130500,207166468,696,696,696,696,0
|
|
20230828,130400,207166468,696,696,696,696,0
|
|
20230828,130300,207166468,696,696,696,696,0
|
|
20230828,130200,207166468,696,694,696,690,49992
|
|
20230828,130100,172640791,696,696,696,696,0
|
|
20230828,130000,172640791,696,696,696,696,1
|
|
20230828,125900,172640095,696,696,696,696,0
|
|
20230828,125800,172640095,696,696,696,696,1
|
|
20230828,125700,172639399,694,695,695,694,2420
|
|
20230828,125600,170958548,696,696,696,696,0
|
|
20230828,125500,170958548,696,696,696,696,10
|
|
20230828,125400,170951588,696,696,696,696,1
|
|
20230828,125300,170950892,696,697,697,696,465
|
|
20230828,125200,170627250,697,697,697,697,0
|
|
20230828,125100,170627250,697,698,698,697,895
|
|
20230828,125000,170003434,697,697,697,697,5
|
|
20230828,124900,169999949,698,698,698,698,143
|
|
20230828,124800,169900135,698,698,698,698,14
|
|
20230828,124700,169890363,698,698,698,698,6
|
|
20230828,124600,169886175,698,698,698,698,0
|
|
20230828,124500,169886175,698,698,698,698,0
|
|
20230828,124400,169886175,698,698,698,698,1
|
|
20230828,124300,169885477,696,696,696,696,0
|
|
20230828,124200,169885477,696,696,696,696,15840
|
|
20230828,124100,158860837,699,699,699,699,0
|
|
20230828,124000,158860837,699,699,699,699,0
|
|
20230828,123900,158860837,699,698,699,696,3908
|
|
20230828,123800,156138351,699,699,699,699,0
|
|
20230828,123700,156138351,699,699,699,699,119
|
|
20230828,123600,156055170,699,699,699,699,0
|
|
20230828,123500,156055170,699,699,699,699,0
|
|
20230828,123400,156055170,699,699,699,699,100
|
|
20230828,123300,155985270,699,699,699,699,100
|
|
20230828,123200,155915370,699,699,699,699,0
|
|
20230828,123100,155915370,699,699,699,699,200
|
|
20230828,123000,155775570,699,698,699,698,16
|
|
20230828,122900,155764401,699,699,699,699,4
|
|
20230828,122800,155761605,698,698,698,698,90
|
|
20230828,122700,155698785,699,699,699,698,3420
|
|
20230828,122600,153310829,700,699,700,699,1240
|
|
20230828,122500,152444068,700,700,700,700,0
|
|
20230828,122400,152444068,700,700,700,700,0
|
|
20230828,122300,152444068,700,700,700,700,101
|
|
20230828,122200,152373368,700,700,700,700,0
|
|
20230828,122100,152373368,700,700,700,700,0
|
|
20230828,122000,152373368,700,700,700,700,0
|
|
20230828,121900,152373368,700,700,700,700,0
|
|
20230828,121800,152373368,700,700,700,700,2
|
|
20230828,121700,152371968,699,699,699,699,10
|
|
20230828,121600,152364978,700,700,700,700,62
|
|
20230828,121500,152321578,701,700,701,700,228
|
|
20230828,121400,152161974,701,701,701,701,0
|
|
20230828,121300,152161974,701,701,701,701,0
|
|
20230828,121200,152161974,701,701,701,701,0
|
|
20230828,121100,152161974,701,701,701,701,1
|
|
20230828,121000,152161273,701,701,701,701,7
|
|
20230828,120900,152156366,701,701,701,701,1
|
|
20230828,120800,152155665,701,701,701,701,0
|
|
20230828,120700,152155665,701,701,701,701,0
|
|
20230828,120600,152155665,701,700,701,700,2158
|
|
20230828,120500,150644963,700,700,700,700,30
|
|
20230828,120400,150623963,700,700,700,700,50
|
|
20230828,120300,150588963,700,700,700,700,0
|
|
20230828,120200,150588963,700,700,700,700,5
|
|
20230828,120100,150585463,699,700,700,699,79
|
|
20230828,120000,150530237,700,700,700,700,0
|
|
20230828,115900,150530237,700,700,700,700,0
|
|
20230828,115800,150530237,700,700,700,700,0
|
|
20230828,115700,150530237,700,700,700,700,855
|
|
20230828,115600,149931737,700,700,700,700,0
|
|
20230828,115500,149931737,700,700,700,700,0
|
|
20230828,115400,149931737,700,700,700,700,894
|
|
20230828,115300,149305937,701,701,701,701,0
|
|
20230828,115200,149305937,701,700,701,700,733
|
|
20230828,115100,148792836,701,702,702,701,256
|
|
20230828,115000,148613192,702,702,702,702,720
|
|
20230828,114900,148107752,701,702,702,701,111
|
|
20230828,114800,148029840,702,702,702,702,1
|
|
20230828,114700,148029138,701,701,701,701,963
|
|
20230828,114600,147354075,701,701,701,701,86
|
|
20230828,114500,147293789,701,701,701,701,26
|
|
20230828,114400,147275563,702,702,702,702,0
|
|
20230828,114300,147275563,702,702,702,702,0
|
|
20230828,114200,147275563,702,702,702,702,0
|
|
20230828,114100,147275563,702,702,702,702,1502
|
|
20230828,114000,146221159,700,700,700,700,0
|
|
20230828,113900,146221159,700,701,701,700,610
|
|
20230828,113800,145793559,702,702,702,702,100
|
|
20230828,113700,145723359,702,702,702,702,1000
|
|
20230828,113600,145021359,702,702,702,700,66
|
|
20230828,113500,144975151,702,701,702,700,24
|
|
20230828,113400,144958332,702,702,702,702,5
|
|
20230828,113300,144954822,702,702,702,702,0
|
|
20230828,113200,144954822,702,700,702,700,4
|
|
20230828,113100,144952016,702,702,702,702,0
|
|
20230828,113000,144952016,702,702,702,702,3
|
|
20230828,112900,144949910,700,700,700,700,2421
|
|
20230828,112800,143255210,702,702,702,702,0
|
|
20230828,112700,143255210,702,702,702,702,0
|
|
20230828,112600,143255210,702,702,702,702,0
|
|
20230828,112500,143255210,702,702,702,702,0
|
|
20230828,112400,143255210,702,702,702,702,0
|
|
20230828,112300,143255210,702,702,702,702,0
|
|
20230828,112200,143255210,702,702,702,702,0
|
|
20230828,112100,143255210,702,702,702,702,3
|
|
20230828,112000,143253104,703,702,703,702,481
|
|
20230828,111900,142915439,702,701,702,701,13000
|
|
20230828,111800,133792049,701,701,701,701,1008
|
|
20230828,111700,133085441,698,701,701,698,14
|
|
20230828,111600,133075633,701,701,701,701,0
|
|
20230828,111500,133075633,701,697,701,697,18
|
|
20230828,111400,133063063,701,701,701,701,0
|
|
20230828,111300,133063063,701,701,701,701,700
|
|
20230828,111200,132572363,701,701,701,701,0
|
|
20230828,111100,132572363,701,700,701,700,1673
|
|
20230828,111000,131401260,701,701,701,701,0
|
|
20230828,110900,131401260,701,701,701,701,0
|
|
20230828,110800,131401260,701,700,701,700,1517
|
|
20230828,110700,130339357,701,701,701,700,36
|
|
20230828,110600,130314142,701,701,701,700,115
|
|
20230828,110500,130233638,700,700,701,700,466
|
|
20230828,110400,129907009,701,700,701,700,34
|
|
20230828,110300,129883207,700,700,701,700,877
|
|
20230828,110200,129269306,700,699,700,699,9
|
|
20230828,110100,129263014,701,700,701,699,21
|
|
20230828,110000,129248321,699,700,700,699,197
|
|
20230828,105900,129110436,701,701,701,701,0
|
|
20230828,105800,129110436,701,701,701,701,0
|
|
20230828,105700,129110436,701,701,701,701,0
|
|
20230828,105600,129110436,701,701,701,701,0
|
|
20230828,105500,129110436,701,701,701,701,0
|
|
20230828,105400,129110436,701,701,701,701,0
|
|
20230828,105300,129110436,701,701,701,701,0
|
|
20230828,105200,129110436,701,701,701,701,0
|
|
20230828,105100,129110436,701,697,701,697,96
|
|
20230828,105000,129043510,701,701,701,701,0
|
|
20230828,104900,129043510,701,701,701,697,1002
|
|
20230828,104800,128344104,702,702,702,702,0
|
|
20230828,104700,128344104,702,701,702,701,3656
|
|
20230828,104600,125777593,702,702,702,702,0
|
|
20230828,104500,125777593,702,701,702,701,13
|
|
20230828,104400,125768473,702,700,702,700,18
|
|
20230828,104300,125755855,702,702,702,702,0
|
|
20230828,104200,125755855,702,702,702,700,454
|
|
20230828,104100,125437999,702,702,702,702,0
|
|
20230828,104000,125437999,702,702,702,702,0
|
|
20230828,103900,125437999,702,701,702,701,5
|
|
20230828,103800,125434493,702,702,702,702,0
|
|
20230828,103700,125434493,702,700,702,700,111
|
|
20230828,103600,125356791,703,702,703,702,5
|
|
20230828,103500,125353280,703,702,703,701,120
|
|
20230828,103400,125269067,702,702,702,702,0
|
|
20230828,103300,125269067,702,703,704,701,3129
|
|
20230828,103200,123069634,703,701,703,700,93
|
|
20230828,103100,123004473,703,702,703,702,20
|
|
20230828,103000,122990432,702,704,704,700,1270
|
|
20230828,102900,122101085,703,701,704,700,782
|
|
20230828,102800,121552447,701,701,701,701,101
|
|
20230828,102700,121481646,700,700,701,700,1239
|
|
20230828,102600,120614136,700,700,700,700,106
|
|
20230828,102500,120539936,700,700,700,699,13003
|
|
20230828,102400,111438837,700,700,700,699,133
|
|
20230828,102300,111345799,700,700,700,700,0
|
|
20230828,102200,111345799,700,700,700,700,4
|
|
20230828,102100,111342999,700,700,700,700,207
|
|
20230828,102000,111198099,700,700,700,699,778
|
|
20230828,101900,110653500,700,697,700,697,9873
|
|
20230828,101800,103759357,698,698,698,698,0
|
|
20230828,101700,103759357,698,697,698,697,1721
|
|
20230828,101600,102559819,697,696,697,696,552
|
|
20230828,101500,102175425,697,697,697,697,0
|
|
20230828,101400,102175425,697,697,697,697,0
|
|
20230828,101300,102175425,697,697,697,697,50
|
|
20230828,101200,102140575,697,697,697,697,1
|
|
20230828,101100,102139878,697,697,697,697,275
|
|
20230828,101000,101948203,697,697,697,697,0
|
|
20230828,100900,101948203,697,697,697,697,0
|
|
20230828,100800,101948203,697,697,697,697,0
|
|
20230828,100700,101948203,697,697,697,697,11
|
|
20230828,100600,101940536,697,697,697,697,202
|
|
20230828,100500,101799742,697,697,697,697,0
|
|
20230828,100400,101799742,697,695,697,695,310
|
|
20230828,100300,101584190,697,697,697,697,0
|
|
20230828,100200,101584190,697,697,697,697,0
|
|
20230828,100100,101584190,697,697,697,697,1
|
|
20230828,100000,101583493,695,696,696,695,323
|
|
20230828,095900,101359001,698,697,698,697,6
|
|
20230828,095800,101354818,698,697,698,697,1001
|
|
20230828,095700,100657120,697,697,697,697,60
|
|
20230828,095600,100615300,697,697,697,697,1
|
|
20230828,095500,100614603,696,695,697,695,1701
|
|
20230828,095400,99430560,694,694,694,694,1117
|
|
20230828,095300,98655362,694,693,694,693,3426
|
|
20230828,095200,96281143,693,693,693,693,0
|
|
20230828,095100,96281143,693,690,693,690,19591
|
|
20230828,095000,82742217,690,690,690,690,43
|
|
20230828,094900,82712547,690,690,690,690,261
|
|
20230828,094800,82532457,690,690,690,688,401
|
|
20230828,094700,82256367,690,690,690,690,0
|
|
20230828,094600,82256367,690,690,690,690,1
|
|
20230828,094500,82255677,688,690,690,688,2
|
|
20230828,094400,82254299,689,689,689,689,819
|
|
20230828,094300,81690008,690,690,690,690,1
|
|
20230828,094200,81689318,690,690,690,688,587
|
|
20230828,094100,81284832,689,687,689,687,14781
|
|
20230828,094000,71109794,687,687,687,687,210
|
|
20230828,093900,70965524,687,687,687,687,0
|
|
20230828,093800,70965524,687,687,687,687,1
|
|
20230828,093700,70964837,688,687,688,685,66
|
|
20230828,093600,70919486,687,687,687,687,20
|
|
20230828,093500,70905746,687,687,687,687,0
|
|
20230828,093400,70905746,687,687,687,687,13
|
|
20230828,093300,70896815,688,688,688,688,0
|
|
20230828,093200,70896815,688,688,688,688,50
|
|
20230828,093100,70862415,687,687,687,687,10
|
|
20230828,093000,70855545,687,686,687,681,5027
|
|
20230828,092900,67422438,687,688,688,687,1849
|
|
20230828,092800,66152026,689,689,689,689,0
|
|
20230828,092700,66152026,689,687,689,687,12064
|
|
20230828,092600,57858326,686,684,686,684,1206
|
|
20230828,092500,57031777,684,684,684,684,1
|
|
20230828,092400,57031093,684,686,686,681,203
|
|
20230828,092300,56892837,681,686,686,681,11
|
|
20230828,092200,56885306,687,682,687,679,17614
|
|
20230828,092100,44890276,682,685,685,680,27822
|
|
20230828,092000,25933289,684,690,690,682,20029
|
|
20230828,091900,12234947,690,693,693,690,7306
|
|
20230828,091800,7186846,693,693,693,693,118
|
|
20230828,091700,7105072,693,693,693,693,1
|
|
20230828,091600,7104379,691,691,691,691,278
|
|
20230828,091500,6912281,691,693,693,691,58
|
|
20230828,091400,6872159,694,694,694,694,0
|
|
20230828,091300,6872159,694,694,694,694,0
|
|
20230828,091200,6872159,694,693,694,693,1749
|
|
20230828,091100,5659853,692,692,692,692,75
|
|
20230828,091000,5607953,692,692,692,692,1000
|
|
20230828,090900,4915953,691,691,691,691,110
|
|
20230828,090800,4839943,692,693,693,692,719
|
|
20230828,090700,4342393,693,693,693,693,16
|
|
20230828,090600,4331305,694,694,694,694,0
|
|
20230828,090500,4331305,694,692,694,692,734
|
|
20230828,090400,3823375,694,694,694,694,0
|
|
20230828,090300,3823375,694,691,694,691,9
|
|
20230828,090200,3817143,691,694,694,691,37
|
|
20230828,090100,3791573,694,690,694,690,1757
|
|
20230828,090000,2579220,690,690,690,690,3344
|