646 lines
28 KiB
CSV
646 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,194300,329959846,268,268,268,268,16053
|
|
20230817,194200,329959846,268,268,268,268,0
|
|
20230817,194100,329959846,268,268,268,268,0
|
|
20230817,194000,329959846,268,268,268,268,0
|
|
20230817,193900,329959846,268,268,268,268,0
|
|
20230817,193800,329959846,268,268,268,268,0
|
|
20230817,193700,329959846,268,268,268,268,0
|
|
20230817,193600,329959846,268,268,268,268,0
|
|
20230817,193500,329959846,268,268,268,268,0
|
|
20230817,193400,329959846,268,268,268,268,0
|
|
20230817,193300,329959846,268,268,268,268,0
|
|
20230817,193200,329959846,268,268,268,268,0
|
|
20230817,193100,329959846,268,268,268,268,0
|
|
20230817,193000,329959846,268,268,268,268,0
|
|
20230817,192900,329959846,268,268,268,268,0
|
|
20230817,192800,329959846,268,268,268,268,0
|
|
20230817,192700,329959846,268,268,268,268,0
|
|
20230817,192600,329959846,268,268,268,268,0
|
|
20230817,192500,329959846,268,268,268,268,0
|
|
20230817,192400,329959846,268,268,268,268,0
|
|
20230817,192300,329959846,268,268,268,268,0
|
|
20230817,192200,329959846,268,268,268,268,0
|
|
20230817,192100,329959846,268,268,268,268,0
|
|
20230817,192000,329959846,268,268,268,268,0
|
|
20230817,191900,329959846,268,268,268,268,0
|
|
20230817,191800,329959846,268,268,268,268,0
|
|
20230817,191700,329959846,268,268,268,268,0
|
|
20230817,191600,329959846,268,268,268,268,0
|
|
20230817,191500,329959846,268,268,268,268,0
|
|
20230817,191400,329959846,268,268,268,268,0
|
|
20230817,191300,329959846,268,268,268,268,16053
|
|
20230817,191200,329959846,268,268,268,268,0
|
|
20230817,191100,329959846,268,268,268,268,0
|
|
20230817,191000,329959846,268,268,268,268,0
|
|
20230817,190900,329959846,268,268,268,268,0
|
|
20230817,190800,329959846,268,268,268,268,0
|
|
20230817,190700,329959846,268,268,268,268,0
|
|
20230817,190600,329959846,268,268,268,268,0
|
|
20230817,190500,329959846,268,268,268,268,0
|
|
20230817,190400,329959846,268,268,268,268,0
|
|
20230817,190300,329959846,268,268,268,268,0
|
|
20230817,190200,329959846,268,268,268,268,0
|
|
20230817,190100,329959846,268,268,268,268,0
|
|
20230817,190000,329959846,268,268,268,268,0
|
|
20230817,185900,329959846,268,268,268,268,0
|
|
20230817,185800,329959846,268,268,268,268,0
|
|
20230817,185700,329959846,268,268,268,268,0
|
|
20230817,185600,329959846,268,268,268,268,0
|
|
20230817,185500,329959846,268,268,268,268,0
|
|
20230817,185400,329959846,268,268,268,268,0
|
|
20230817,185300,329959846,268,268,268,268,0
|
|
20230817,185200,329959846,268,268,268,268,0
|
|
20230817,185100,329959846,268,268,268,268,0
|
|
20230817,185000,329959846,268,268,268,268,0
|
|
20230817,184900,329959846,268,268,268,268,0
|
|
20230817,184800,329959846,268,268,268,268,0
|
|
20230817,184700,329959846,268,268,268,268,0
|
|
20230817,184600,329959846,268,268,268,268,0
|
|
20230817,184500,329959846,268,268,268,268,0
|
|
20230817,184400,329959846,268,268,268,268,0
|
|
20230817,184300,329959846,268,268,268,268,16053
|
|
20230817,184200,329959846,268,268,268,268,0
|
|
20230817,184100,329959846,268,268,268,268,0
|
|
20230817,184000,329959846,268,268,268,268,0
|
|
20230817,183900,329959846,268,268,268,268,0
|
|
20230817,183800,329959846,268,268,268,268,0
|
|
20230817,183700,329959846,268,268,268,268,0
|
|
20230817,183600,329959846,268,268,268,268,0
|
|
20230817,183500,329959846,268,268,268,268,0
|
|
20230817,183400,329959846,268,268,268,268,0
|
|
20230817,183300,329959846,268,268,268,268,0
|
|
20230817,183200,329959846,268,268,268,268,0
|
|
20230817,183100,329959846,268,268,268,268,0
|
|
20230817,183000,329959846,268,268,268,268,0
|
|
20230817,182900,329959846,268,268,268,268,0
|
|
20230817,182800,329959846,268,268,268,268,0
|
|
20230817,182700,329959846,268,268,268,268,0
|
|
20230817,182600,329959846,268,268,268,268,0
|
|
20230817,182500,329959846,268,268,268,268,0
|
|
20230817,182400,329959846,268,268,268,268,0
|
|
20230817,182300,329959846,268,268,268,268,0
|
|
20230817,182200,329959846,268,268,268,268,0
|
|
20230817,182100,329959846,268,268,268,268,0
|
|
20230817,182000,329959846,268,268,268,268,0
|
|
20230817,181900,329959846,268,268,268,268,0
|
|
20230817,181800,329959846,268,268,268,268,0
|
|
20230817,181700,329959846,268,268,268,268,0
|
|
20230817,181600,329959846,268,268,268,268,0
|
|
20230817,181500,329959846,268,268,268,268,0
|
|
20230817,181400,329959846,268,268,268,268,0
|
|
20230817,181300,329959846,268,268,268,268,16053
|
|
20230817,181200,329959846,268,268,268,268,0
|
|
20230817,181100,329959846,268,268,268,268,0
|
|
20230817,181000,329959846,268,268,268,268,0
|
|
20230817,180900,329959846,268,268,268,268,0
|
|
20230817,180800,329959846,268,268,268,268,0
|
|
20230817,180700,329959846,268,268,268,268,0
|
|
20230817,180600,329959846,268,268,268,268,0
|
|
20230817,180500,329959846,268,268,268,268,0
|
|
20230817,180400,329959846,268,268,268,268,0
|
|
20230817,180300,329959846,268,268,268,268,0
|
|
20230817,180200,329959846,268,268,268,268,0
|
|
20230817,180100,329959846,268,268,268,268,0
|
|
20230817,180000,329959846,268,268,268,268,0
|
|
20230817,175900,329959846,268,268,268,268,0
|
|
20230817,175800,329959846,268,268,268,268,0
|
|
20230817,175700,329959846,268,268,268,268,0
|
|
20230817,175600,329959846,268,268,268,268,0
|
|
20230817,175500,329959846,268,268,268,268,0
|
|
20230817,175400,329959846,268,268,268,268,0
|
|
20230817,175300,329959846,268,268,268,268,0
|
|
20230817,175200,329959846,268,268,268,268,0
|
|
20230817,175100,329959846,268,268,268,268,0
|
|
20230817,175000,329959846,268,268,268,268,0
|
|
20230817,174900,329959846,268,268,268,268,0
|
|
20230817,174800,329959846,268,268,268,268,0
|
|
20230817,174700,329959846,268,268,268,268,0
|
|
20230817,174600,329959846,268,268,268,268,0
|
|
20230817,174500,329959846,268,268,268,268,0
|
|
20230817,174400,329959846,268,268,268,268,0
|
|
20230817,174300,329959846,268,268,268,268,16053
|
|
20230817,174200,329959846,268,268,268,268,0
|
|
20230817,174100,329959846,268,268,268,268,0
|
|
20230817,174000,329959846,268,268,268,268,0
|
|
20230817,173900,329959846,268,268,268,268,0
|
|
20230817,173800,329959846,268,268,268,268,0
|
|
20230817,173700,329959846,268,268,268,268,0
|
|
20230817,173600,329959846,268,268,268,268,0
|
|
20230817,173500,329959846,268,268,268,268,0
|
|
20230817,173400,329959846,268,268,268,268,0
|
|
20230817,173300,329959846,268,268,268,268,0
|
|
20230817,173200,329959846,268,268,268,268,0
|
|
20230817,173100,329959846,268,268,268,268,0
|
|
20230817,173000,329959846,268,268,268,268,0
|
|
20230817,172900,329959846,268,268,268,268,0
|
|
20230817,172800,329959846,268,268,268,268,0
|
|
20230817,172700,329959846,268,268,268,268,0
|
|
20230817,172600,329959846,268,268,268,268,0
|
|
20230817,172500,329959846,268,268,268,268,0
|
|
20230817,172400,329959846,268,268,268,268,0
|
|
20230817,172300,329959846,268,268,268,268,0
|
|
20230817,172200,329959846,268,268,268,268,0
|
|
20230817,172100,329959846,268,268,268,268,0
|
|
20230817,172000,329959846,268,268,268,268,0
|
|
20230817,171900,329959846,268,268,268,268,0
|
|
20230817,171800,329959846,268,268,268,268,0
|
|
20230817,171700,329959846,268,268,268,268,0
|
|
20230817,171600,329959846,268,268,268,268,0
|
|
20230817,171500,329959846,268,268,268,268,0
|
|
20230817,171400,329959846,268,268,268,268,0
|
|
20230817,171300,329959846,268,268,268,268,16053
|
|
20230817,171200,329959846,268,268,268,268,0
|
|
20230817,171100,329959846,268,268,268,268,0
|
|
20230817,171000,329959846,268,268,268,268,0
|
|
20230817,170900,329959846,268,268,268,268,0
|
|
20230817,170800,329959846,268,268,268,268,0
|
|
20230817,170700,329959846,268,268,268,268,0
|
|
20230817,170600,329959846,268,268,268,268,0
|
|
20230817,170500,329959846,268,268,268,268,0
|
|
20230817,170400,329959846,268,268,268,268,0
|
|
20230817,170300,329959846,268,268,268,268,0
|
|
20230817,170200,329959846,268,268,268,268,0
|
|
20230817,170100,329959846,268,268,268,268,0
|
|
20230817,170000,329959846,268,268,268,268,0
|
|
20230817,165900,329959846,268,268,268,268,0
|
|
20230817,165800,329959846,268,268,268,268,0
|
|
20230817,165700,329959846,268,268,268,268,0
|
|
20230817,165600,329959846,268,268,268,268,0
|
|
20230817,165500,329959846,268,268,268,268,0
|
|
20230817,165400,329959846,268,268,268,268,0
|
|
20230817,165300,329959846,268,268,268,268,0
|
|
20230817,165200,329959846,268,268,268,268,0
|
|
20230817,165100,329959846,268,268,268,268,0
|
|
20230817,165000,329959846,268,268,268,268,0
|
|
20230817,164900,329959846,268,268,268,268,0
|
|
20230817,164800,329959846,268,268,268,268,0
|
|
20230817,164700,329959846,268,268,268,268,0
|
|
20230817,164600,329959846,268,268,268,268,0
|
|
20230817,164500,329959846,268,268,268,268,0
|
|
20230817,164400,329959846,268,268,268,268,0
|
|
20230817,164300,329959846,268,268,268,268,16053
|
|
20230817,164200,329959846,268,268,268,268,0
|
|
20230817,164100,329959846,268,268,268,268,0
|
|
20230817,164000,329959846,268,268,268,268,0
|
|
20230817,163900,329959846,268,268,268,268,0
|
|
20230817,163800,329959846,268,268,268,268,0
|
|
20230817,163700,329959846,268,268,268,268,0
|
|
20230817,163600,329959846,268,268,268,268,0
|
|
20230817,163500,329959846,268,268,268,268,0
|
|
20230817,163400,329959846,268,268,268,268,0
|
|
20230817,163300,329959846,268,268,268,268,0
|
|
20230817,163200,329959846,268,268,268,268,0
|
|
20230817,163100,329959846,268,268,268,268,0
|
|
20230817,163000,329959846,268,268,268,268,0
|
|
20230817,162900,329959846,268,268,268,268,0
|
|
20230817,162800,329959846,268,268,268,268,0
|
|
20230817,162700,329959846,268,268,268,268,0
|
|
20230817,162600,329959846,268,268,268,268,0
|
|
20230817,162500,329959846,268,268,268,268,0
|
|
20230817,162400,329959846,268,268,268,268,0
|
|
20230817,162300,329959846,268,268,268,268,0
|
|
20230817,162200,329959846,268,268,268,268,0
|
|
20230817,162100,329959846,268,268,268,268,0
|
|
20230817,162000,329959846,268,268,268,268,0
|
|
20230817,161900,329959846,268,268,268,268,0
|
|
20230817,161800,329959846,268,268,268,268,0
|
|
20230817,161700,329959846,268,268,268,268,0
|
|
20230817,161600,329959846,268,268,268,268,0
|
|
20230817,161500,329959846,268,268,268,268,0
|
|
20230817,161400,329959846,268,268,268,268,0
|
|
20230817,161300,329959846,268,268,268,268,16053
|
|
20230817,161200,329959846,268,268,268,268,0
|
|
20230817,161100,329959846,268,268,268,268,0
|
|
20230817,161000,329959846,268,268,268,268,0
|
|
20230817,160900,329959846,268,268,268,268,0
|
|
20230817,160800,329959846,268,268,268,268,0
|
|
20230817,160700,329959846,268,268,268,268,0
|
|
20230817,160600,329959846,268,268,268,268,0
|
|
20230817,160500,329959846,268,268,268,268,0
|
|
20230817,160400,329959846,268,268,268,268,0
|
|
20230817,160300,329959846,268,268,268,268,0
|
|
20230817,160200,329959846,268,268,268,268,0
|
|
20230817,160100,329959846,268,268,268,268,0
|
|
20230817,160000,329959846,268,268,268,268,0
|
|
20230817,155900,329959846,268,268,268,268,0
|
|
20230817,155800,329959846,268,268,268,268,0
|
|
20230817,155700,329959846,268,268,268,268,0
|
|
20230817,155600,329959846,268,268,268,268,0
|
|
20230817,155500,329959846,268,268,268,268,0
|
|
20230817,155400,329959846,268,268,268,268,0
|
|
20230817,155300,329959846,268,268,268,268,0
|
|
20230817,155200,329959846,268,268,268,268,0
|
|
20230817,155100,329959846,268,268,268,268,0
|
|
20230817,155000,329959846,268,268,268,268,0
|
|
20230817,154900,329959846,268,268,268,268,0
|
|
20230817,154800,329959846,268,268,268,268,0
|
|
20230817,154700,329959846,268,268,268,268,0
|
|
20230817,154600,329959846,268,268,268,268,0
|
|
20230817,154500,329959846,268,268,268,268,0
|
|
20230817,154400,329959846,268,268,268,268,0
|
|
20230817,154300,329959846,268,268,268,268,16053
|
|
20230817,154200,329959846,268,268,268,268,0
|
|
20230817,154100,329959846,268,268,268,268,0
|
|
20230817,154000,329959846,268,268,268,268,0
|
|
20230817,153900,329959846,268,268,268,268,0
|
|
20230817,153800,329959846,268,268,268,268,0
|
|
20230817,153700,329959846,268,268,268,268,0
|
|
20230817,153600,329959846,268,268,268,268,0
|
|
20230817,153500,329959846,268,268,268,268,0
|
|
20230817,153400,329959846,268,268,268,268,0
|
|
20230817,153300,329959846,268,268,268,268,0
|
|
20230817,153200,329959846,268,268,268,268,0
|
|
20230817,153100,329959846,268,268,268,268,0
|
|
20230817,153000,329959846,268,268,268,268,16053
|
|
20230817,152900,325657642,268,268,268,268,0
|
|
20230817,152800,325657642,268,268,268,268,0
|
|
20230817,152700,325657642,268,268,268,268,0
|
|
20230817,152600,325657642,268,268,268,268,0
|
|
20230817,152500,325657642,268,268,268,268,0
|
|
20230817,152400,325657642,268,268,268,268,0
|
|
20230817,152300,325657642,268,268,268,268,0
|
|
20230817,152200,325657642,268,268,268,268,0
|
|
20230817,152100,325657642,268,268,268,268,0
|
|
20230817,152000,325657642,268,268,268,268,0
|
|
20230817,151900,325657642,268,267,268,267,310
|
|
20230817,151800,325574862,267,267,267,267,2500
|
|
20230817,151700,324907362,268,268,268,268,11
|
|
20230817,151600,324904414,268,268,268,268,0
|
|
20230817,151500,324904414,268,268,268,268,2
|
|
20230817,151400,324903878,267,267,267,267,0
|
|
20230817,151300,324903878,267,267,267,267,25
|
|
20230817,151200,324897203,267,267,267,267,7
|
|
20230817,151100,324895334,267,269,269,266,19461
|
|
20230817,151000,319689748,268,268,268,268,506
|
|
20230817,150900,319554140,269,269,269,269,100
|
|
20230817,150800,319527240,269,269,269,269,38
|
|
20230817,150700,319517018,269,269,269,269,0
|
|
20230817,150600,319517018,269,269,269,269,5
|
|
20230817,150500,319515673,269,269,269,269,0
|
|
20230817,150400,319515673,269,269,269,269,0
|
|
20230817,150300,319515673,269,269,269,269,3
|
|
20230817,150200,319514866,269,269,269,269,1003
|
|
20230817,150100,319245059,269,269,269,269,0
|
|
20230817,150000,319245059,269,269,269,269,11
|
|
20230817,145900,319242100,269,269,269,269,5
|
|
20230817,145800,319240755,269,268,269,268,8538
|
|
20230817,145700,316952546,270,270,270,270,0
|
|
20230817,145600,316952546,270,270,270,270,2
|
|
20230817,145500,316952006,269,269,270,269,373
|
|
20230817,145400,316851594,269,269,269,269,1427
|
|
20230817,145300,316467731,269,268,269,268,11488
|
|
20230817,145200,313388946,268,268,268,268,0
|
|
20230817,145100,313388946,268,268,268,268,0
|
|
20230817,145000,313388946,268,268,268,268,2002
|
|
20230817,144900,312852410,268,268,268,268,0
|
|
20230817,144800,312852410,268,268,268,268,0
|
|
20230817,144700,312852410,268,268,268,268,0
|
|
20230817,144600,312852410,268,268,268,268,0
|
|
20230817,144500,312852410,268,268,268,268,3
|
|
20230817,144400,312851606,267,267,267,267,147
|
|
20230817,144300,312812357,268,268,268,268,0
|
|
20230817,144200,312812357,268,268,268,268,100
|
|
20230817,144100,312785557,268,268,268,268,1
|
|
20230817,144000,312785289,268,268,268,268,0
|
|
20230817,143900,312785289,268,268,268,268,3
|
|
20230817,143800,312784485,268,268,268,268,0
|
|
20230817,143700,312784485,268,268,268,268,0
|
|
20230817,143600,312784485,268,268,268,268,0
|
|
20230817,143500,312784485,268,268,268,268,3
|
|
20230817,143400,312783681,268,267,268,267,6
|
|
20230817,143300,312782078,268,268,268,268,2
|
|
20230817,143200,312781542,268,268,268,268,0
|
|
20230817,143100,312781542,268,268,268,268,1
|
|
20230817,143000,312781274,268,268,268,268,0
|
|
20230817,142900,312781274,268,268,268,268,1
|
|
20230817,142800,312781006,268,268,268,268,2
|
|
20230817,142700,312780470,267,268,268,267,14323
|
|
20230817,142600,308951907,268,269,269,268,4
|
|
20230817,142500,308950834,269,269,269,267,5953
|
|
20230817,142400,307355540,269,270,270,268,5036
|
|
20230817,142300,306005720,268,268,272,268,63899
|
|
20230817,142200,288812264,268,266,268,266,5
|
|
20230817,142100,288810930,268,265,268,265,61061
|
|
20230817,142000,272564847,264,265,266,264,8928
|
|
20230817,141900,270199021,266,265,266,265,27
|
|
20230817,141800,270191854,266,266,266,266,3260
|
|
20230817,141700,269324694,267,267,267,267,0
|
|
20230817,141600,269324694,267,267,267,266,15002
|
|
20230817,141500,265334160,267,268,268,267,11
|
|
20230817,141400,265331216,267,267,267,267,5001
|
|
20230817,141300,263995949,267,267,267,267,0
|
|
20230817,141200,263995949,267,267,267,267,900
|
|
20230817,141100,263755649,268,268,268,268,0
|
|
20230817,141000,263755649,268,266,268,266,25929
|
|
20230817,140900,256836258,265,266,266,264,272
|
|
20230817,140800,256764273,264,264,264,264,368
|
|
20230817,140700,256667121,265,265,265,265,22
|
|
20230817,140600,256661291,266,266,266,266,0
|
|
20230817,140500,256661291,266,266,266,266,0
|
|
20230817,140400,256661291,266,266,266,266,0
|
|
20230817,140300,256661291,266,266,266,266,0
|
|
20230817,140200,256661291,266,266,266,266,0
|
|
20230817,140100,256661291,266,266,266,266,0
|
|
20230817,140000,256661291,266,266,266,266,0
|
|
20230817,135900,256661291,266,266,266,266,0
|
|
20230817,135800,256661291,266,266,266,266,6
|
|
20230817,135700,256659695,265,265,265,265,3000
|
|
20230817,135600,255864695,265,264,265,264,10009
|
|
20230817,135500,253222120,264,264,264,264,10
|
|
20230817,135400,253219480,264,264,264,264,1
|
|
20230817,135300,253219216,263,263,263,263,97
|
|
20230817,135200,253193705,263,263,263,263,0
|
|
20230817,135100,253193705,263,263,263,263,0
|
|
20230817,135000,253193705,263,263,263,263,0
|
|
20230817,134900,253193705,263,263,263,263,0
|
|
20230817,134800,253193705,263,263,263,263,50
|
|
20230817,134700,253180555,264,264,264,264,0
|
|
20230817,134600,253180555,264,264,264,264,0
|
|
20230817,134500,253180555,264,264,264,264,10
|
|
20230817,134400,253177915,264,263,264,263,7
|
|
20230817,134300,253176069,263,263,263,263,0
|
|
20230817,134200,253176069,263,263,263,263,0
|
|
20230817,134100,253176069,263,263,263,263,0
|
|
20230817,134000,253176069,263,263,263,263,0
|
|
20230817,133900,253176069,263,263,263,263,0
|
|
20230817,133800,253176069,263,263,263,263,0
|
|
20230817,133700,253176069,263,263,263,263,93
|
|
20230817,133600,253151610,262,262,262,262,0
|
|
20230817,133500,253151610,262,262,262,262,0
|
|
20230817,133400,253151610,262,263,263,262,2034
|
|
20230817,133300,252616694,265,265,265,265,0
|
|
20230817,133200,252616694,265,265,265,265,10
|
|
20230817,133100,252614044,265,265,265,265,3
|
|
20230817,133000,252613249,263,263,263,263,5000
|
|
20230817,132900,251298249,265,264,265,264,1004
|
|
20230817,132800,251033190,265,265,265,265,0
|
|
20230817,132700,251033190,265,265,265,265,0
|
|
20230817,132600,251033190,265,265,265,265,0
|
|
20230817,132500,251033190,265,263,265,263,10
|
|
20230817,132400,251030557,263,263,263,263,0
|
|
20230817,132300,251030557,263,262,263,262,17825
|
|
20230817,132200,246351692,262,262,262,262,6
|
|
20230817,132100,246350120,262,262,262,261,365
|
|
20230817,132000,246254840,262,262,262,262,4
|
|
20230817,131900,246253792,262,261,262,261,807
|
|
20230817,131800,246043160,261,261,261,261,50
|
|
20230817,131700,246030110,261,261,261,261,2731
|
|
20230817,131600,245317319,263,263,263,263,0
|
|
20230817,131500,245317319,263,263,263,263,2
|
|
20230817,131400,245316793,263,263,263,263,6
|
|
20230817,131300,245315215,263,262,263,261,3007
|
|
20230817,131200,244529125,264,264,264,264,0
|
|
20230817,131100,244529125,264,263,264,263,2
|
|
20230817,131000,244528598,264,263,264,263,7
|
|
20230817,130900,244526752,262,262,262,262,0
|
|
20230817,130800,244526752,262,264,264,262,19
|
|
20230817,130700,244521759,263,265,265,263,211
|
|
20230817,130600,244466244,265,265,266,262,22582
|
|
20230817,130500,238525826,266,268,268,265,8275
|
|
20230817,130400,236321421,268,261,268,261,124557
|
|
20230817,130300,203439141,261,260,261,260,5759
|
|
20230817,130200,201936601,260,260,260,260,3
|
|
20230817,130100,201935821,260,261,261,260,241
|
|
20230817,130000,201873062,261,260,261,260,3625
|
|
20230817,125900,200930223,260,260,260,260,0
|
|
20230817,125800,200930223,260,260,260,260,6582
|
|
20230817,125700,199218903,260,260,260,260,8042
|
|
20230817,125600,197127983,259,259,259,259,8485
|
|
20230817,125500,194930368,258,258,258,258,5011
|
|
20230817,125400,193637530,257,257,257,257,46
|
|
20230817,125300,193625708,258,258,258,258,0
|
|
20230817,125200,193625708,258,258,258,258,0
|
|
20230817,125100,193625708,258,258,258,258,0
|
|
20230817,125000,193625708,258,258,258,258,0
|
|
20230817,124900,193625708,258,257,258,257,11180
|
|
20230817,124800,190743199,257,257,257,257,0
|
|
20230817,124700,190743199,257,257,257,257,0
|
|
20230817,124600,190743199,257,257,257,257,1
|
|
20230817,124500,190742942,256,256,256,256,0
|
|
20230817,124400,190742942,256,256,256,256,13585
|
|
20230817,124300,187265182,256,256,256,256,0
|
|
20230817,124200,187265182,256,256,256,256,0
|
|
20230817,124100,187265182,256,256,256,256,287
|
|
20230817,124000,187191710,257,257,257,257,490
|
|
20230817,123900,187065780,255,255,255,255,0
|
|
20230817,123800,187065780,255,255,255,255,0
|
|
20230817,123700,187065780,255,256,256,255,3000
|
|
20230817,123600,186300380,256,256,256,256,0
|
|
20230817,123500,186300380,256,256,256,256,5000
|
|
20230817,123400,185020380,258,258,258,258,0
|
|
20230817,123300,185020380,258,258,258,258,1
|
|
20230817,123200,185020122,256,256,256,256,0
|
|
20230817,123100,185020122,256,256,256,256,0
|
|
20230817,123000,185020122,256,256,256,256,0
|
|
20230817,122900,185020122,256,256,256,256,1900
|
|
20230817,122800,184533722,256,256,256,256,0
|
|
20230817,122700,184533722,256,256,256,256,0
|
|
20230817,122600,184533722,256,256,256,256,12213
|
|
20230817,122500,181407194,256,256,256,256,0
|
|
20230817,122400,181407194,256,256,256,256,0
|
|
20230817,122300,181407194,256,256,256,256,0
|
|
20230817,122200,181407194,256,256,256,256,0
|
|
20230817,122100,181407194,256,257,257,256,10000
|
|
20230817,122000,178844603,257,257,257,257,0
|
|
20230817,121900,178844603,257,257,257,257,0
|
|
20230817,121800,178844603,257,257,257,257,0
|
|
20230817,121700,178844603,257,257,257,257,0
|
|
20230817,121600,178844603,257,257,257,257,500
|
|
20230817,121500,178716103,258,257,258,257,57
|
|
20230817,121400,178701404,258,258,258,258,0
|
|
20230817,121300,178701404,258,258,258,258,0
|
|
20230817,121200,178701404,258,259,259,258,10731
|
|
20230817,121100,175932803,258,258,258,258,0
|
|
20230817,121000,175932803,258,258,258,258,0
|
|
20230817,120900,175932803,258,258,258,258,0
|
|
20230817,120800,175932803,258,258,258,258,0
|
|
20230817,120700,175932803,258,258,258,258,0
|
|
20230817,120600,175932803,258,258,258,258,0
|
|
20230817,120500,175932803,258,258,258,258,1
|
|
20230817,120400,175932545,258,258,258,258,0
|
|
20230817,120300,175932545,258,258,258,258,0
|
|
20230817,120200,175932545,258,258,258,258,0
|
|
20230817,120100,175932545,258,258,258,258,1
|
|
20230817,120000,175932287,256,256,256,256,0
|
|
20230817,115900,175932287,256,256,256,256,0
|
|
20230817,115800,175932287,256,256,256,256,800
|
|
20230817,115700,175727487,256,256,256,256,0
|
|
20230817,115600,175727487,256,258,258,256,15101
|
|
20230817,115500,171842828,258,258,258,258,2629
|
|
20230817,115400,171164546,258,258,258,258,0
|
|
20230817,115300,171164546,258,258,258,258,0
|
|
20230817,115200,171164546,258,258,258,258,0
|
|
20230817,115100,171164546,258,258,258,258,226
|
|
20230817,115000,171106238,258,258,258,258,0
|
|
20230817,114900,171106238,258,258,258,258,0
|
|
20230817,114800,171106238,258,258,258,258,0
|
|
20230817,114700,171106238,258,258,258,258,0
|
|
20230817,114600,171106238,258,258,258,258,0
|
|
20230817,114500,171106238,258,258,258,258,0
|
|
20230817,114400,171106238,258,258,258,258,1
|
|
20230817,114300,171105980,257,257,257,257,0
|
|
20230817,114200,171105980,257,258,258,257,148
|
|
20230817,114100,171067801,258,258,258,258,1
|
|
20230817,114000,171067543,259,259,259,259,0
|
|
20230817,113900,171067543,259,259,259,259,0
|
|
20230817,113800,171067543,259,259,259,259,45
|
|
20230817,113700,171055888,259,258,259,258,1255
|
|
20230817,113600,170730943,259,259,259,259,0
|
|
20230817,113500,170730943,259,259,259,259,223
|
|
20230817,113400,170673186,259,259,259,259,3
|
|
20230817,113300,170672409,259,259,259,259,0
|
|
20230817,113200,170672409,259,259,259,259,4
|
|
20230817,113100,170671373,259,259,259,259,1
|
|
20230817,113000,170671114,258,258,258,258,0
|
|
20230817,112900,170671114,258,259,259,258,2
|
|
20230817,112800,170670597,259,259,259,259,0
|
|
20230817,112700,170670597,259,259,259,259,568
|
|
20230817,112600,170523485,259,259,259,259,0
|
|
20230817,112500,170523485,259,259,259,259,0
|
|
20230817,112400,170523485,259,259,259,259,0
|
|
20230817,112300,170523485,259,259,259,259,90
|
|
20230817,112200,170500175,259,259,259,259,0
|
|
20230817,112100,170500175,259,259,259,259,0
|
|
20230817,112000,170500175,259,259,259,259,856
|
|
20230817,111900,170278471,258,258,258,258,0
|
|
20230817,111800,170278471,258,258,258,258,0
|
|
20230817,111700,170278471,258,258,258,258,2
|
|
20230817,111600,170277955,259,259,259,259,0
|
|
20230817,111500,170277955,259,258,259,258,3000
|
|
20230817,111400,169503954,258,258,258,258,2000
|
|
20230817,111300,168987954,258,258,258,258,3000
|
|
20230817,111200,168213954,258,258,258,258,0
|
|
20230817,111100,168213954,258,258,258,258,100
|
|
20230817,111000,168188154,258,258,258,258,0
|
|
20230817,110900,168188154,258,258,258,258,0
|
|
20230817,110800,168188154,258,258,258,258,0
|
|
20230817,110700,168188154,258,258,258,258,0
|
|
20230817,110600,168188154,258,258,258,258,0
|
|
20230817,110500,168188154,258,258,258,258,45
|
|
20230817,110400,168176544,258,258,258,258,0
|
|
20230817,110300,168176544,258,258,258,258,1
|
|
20230817,110200,168176286,256,256,256,256,0
|
|
20230817,110100,168176286,256,256,256,256,11853
|
|
20230817,110000,165141918,256,256,256,256,0
|
|
20230817,105900,165141918,256,256,256,256,5450
|
|
20230817,105800,163746718,258,258,258,258,0
|
|
20230817,105700,163746718,258,258,258,258,0
|
|
20230817,105600,163746718,258,258,258,258,272
|
|
20230817,105500,163676542,258,256,258,256,18
|
|
20230817,105400,163671905,257,256,257,256,9226
|
|
20230817,105300,161306847,257,258,258,257,5319
|
|
20230817,105200,159937852,259,259,259,259,458
|
|
20230817,105100,159819230,259,259,259,259,1
|
|
20230817,105000,159818971,259,259,259,259,0
|
|
20230817,104900,159818971,259,259,259,259,400
|
|
20230817,104800,159715371,259,259,259,259,1605
|
|
20230817,104700,159299676,260,260,260,260,10
|
|
20230817,104600,159297076,259,258,259,258,20903
|
|
20230817,104500,153892499,258,258,258,258,300
|
|
20230817,104400,153815099,258,258,258,258,80
|
|
20230817,104300,153794459,258,258,258,258,83
|
|
20230817,104200,153773045,258,258,258,258,5
|
|
20230817,104100,153771755,257,257,257,257,0
|
|
20230817,104000,153771755,257,257,257,257,3262
|
|
20230817,103900,152933421,257,257,257,257,0
|
|
20230817,103800,152933421,257,257,257,257,50
|
|
20230817,103700,152920571,257,257,257,257,1056
|
|
20230817,103600,152649179,257,257,257,257,4446
|
|
20230817,103500,151506557,257,257,257,257,0
|
|
20230817,103400,151506557,257,255,257,255,494
|
|
20230817,103300,151379613,257,257,257,255,4691
|
|
20230817,103200,150176060,255,257,257,255,17567
|
|
20230817,103100,145678898,257,257,257,257,9
|
|
20230817,103000,145676585,257,257,257,257,1000
|
|
20230817,102900,145419585,256,256,256,256,2508
|
|
20230817,102800,144777537,256,257,257,256,1050
|
|
20230817,102700,144508687,257,257,257,257,15973
|
|
20230817,102600,140403626,258,257,258,257,3
|
|
20230817,102500,140402853,257,257,257,257,4075
|
|
20230817,102400,139355578,257,257,257,257,24
|
|
20230817,102300,139349410,257,257,257,257,3
|
|
20230817,102200,139348639,256,256,256,256,100
|
|
20230817,102100,139323039,256,256,256,256,0
|
|
20230817,102000,139323039,256,256,256,256,100
|
|
20230817,101900,139297439,257,257,257,257,8104
|
|
20230817,101800,137214711,257,256,257,256,502
|
|
20230817,101700,137086197,256,257,257,256,2900
|
|
20230817,101600,136341797,257,257,257,257,0
|
|
20230817,101500,136341797,257,257,257,257,0
|
|
20230817,101400,136341797,257,257,257,257,0
|
|
20230817,101300,136341797,257,256,257,256,161
|
|
20230817,101200,136300554,256,257,257,256,13822
|
|
20230817,101100,132748304,256,256,257,256,633
|
|
20230817,101000,132586245,256,256,256,256,10
|
|
20230817,100900,132583685,257,257,257,257,2500
|
|
20230817,100800,131941185,258,258,258,258,0
|
|
20230817,100700,131941185,258,258,258,258,0
|
|
20230817,100600,131941185,258,258,258,258,1
|
|
20230817,100500,131940927,258,258,258,258,16920
|
|
20230817,100400,127575567,258,258,258,258,5484
|
|
20230817,100300,126160695,258,258,258,258,2895
|
|
20230817,100200,125413785,259,260,260,259,1812
|
|
20230817,100100,124944475,260,259,260,258,25004
|
|
20230817,100000,118468578,259,258,260,258,4901
|
|
20230817,095900,117200248,258,257,259,257,20331
|
|
20230817,095800,111949485,257,258,258,257,7809
|
|
20230817,095700,109936763,258,258,259,258,124
|
|
20230817,095600,109904737,258,259,259,258,313
|
|
20230817,095500,109823980,258,257,258,257,4989
|
|
20230817,095400,108540707,257,258,258,257,456
|
|
20230817,095300,108423430,258,258,258,257,25378
|
|
20230817,095200,101901206,258,259,259,258,13098
|
|
20230817,095100,98521920,259,259,259,259,100
|
|
20230817,095000,98496020,259,259,259,259,10
|
|
20230817,094900,98493430,259,259,259,259,1006
|
|
20230817,094800,98232876,259,259,259,259,9
|
|
20230817,094700,98230545,259,259,259,259,93
|
|
20230817,094600,98206458,260,260,260,260,0
|
|
20230817,094500,98206458,260,259,260,259,304
|
|
20230817,094400,98127419,258,258,258,258,0
|
|
20230817,094300,98127419,258,258,258,258,0
|
|
20230817,094200,98127419,258,258,259,258,6
|
|
20230817,094100,98125870,258,259,259,258,12
|
|
20230817,094000,98122765,259,261,261,259,3665
|
|
20230817,093900,97166206,263,263,263,263,8
|
|
20230817,093800,97164102,263,262,263,260,4370
|
|
20230817,093700,96021635,262,262,262,262,4
|
|
20230817,093600,96020587,262,262,262,262,10
|
|
20230817,093500,96017967,262,259,263,259,15
|
|
20230817,093400,96014028,259,259,263,259,6798
|
|
20230817,093300,94253012,258,259,259,258,47
|
|
20230817,093200,94240840,259,258,259,258,41
|
|
20230817,093100,94230222,259,259,259,259,103
|
|
20230817,093000,94203545,259,259,259,259,2
|
|
20230817,092900,94203027,259,259,259,259,1
|
|
20230817,092800,94202768,257,257,257,257,0
|
|
20230817,092700,94202768,257,257,257,257,0
|
|
20230817,092600,94202768,257,259,259,257,1913
|
|
20230817,092500,93708215,259,259,259,258,230
|
|
20230817,092400,93648651,258,258,258,258,501
|
|
20230817,092300,93519393,259,259,259,257,18
|
|
20230817,092200,93514740,258,258,259,257,8523
|
|
20230817,092100,91315803,257,258,258,257,182
|
|
20230817,092000,91269011,258,258,259,257,1626
|
|
20230817,091900,90850154,259,259,259,258,51
|
|
20230817,091800,90836963,259,259,259,258,10539
|
|
20230817,091700,88108370,259,263,263,259,27103
|
|
20230817,091600,81061374,263,263,263,263,10
|
|
20230817,091500,81058744,260,263,263,260,13520
|
|
20230817,091400,77542341,264,262,264,262,2010
|
|
20230817,091300,77014967,261,263,263,261,3159
|
|
20230817,091200,76190462,263,263,263,263,0
|
|
20230817,091100,76190462,263,264,264,261,5207
|
|
20230817,091000,74831389,264,263,264,263,619
|
|
20230817,090900,74667980,264,264,264,263,298
|
|
20230817,090800,74589315,264,264,264,263,1222
|
|
20230817,090700,74266708,264,261,264,261,23960
|
|
20230817,090600,67976456,261,260,261,259,8920
|
|
20230817,090500,65655186,261,258,261,258,10631
|
|
20230817,090400,62895175,257,256,257,256,29481
|
|
20230817,090300,55328560,256,255,257,255,13355
|
|
20230817,090200,51912684,256,256,256,254,12922
|
|
20230817,090100,48630291,256,256,257,255,16472
|
|
20230817,090000,44412122,257,265,265,250,172985
|