591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,184800,144061736,499,499,499,499,5389
|
|
20230817,184700,144061736,499,499,499,499,0
|
|
20230817,184600,144061736,499,499,499,499,0
|
|
20230817,184500,144061736,499,499,499,499,0
|
|
20230817,184400,144061736,499,499,499,499,0
|
|
20230817,184300,144061736,499,499,499,499,0
|
|
20230817,184200,144061736,499,499,499,499,0
|
|
20230817,184100,144061736,499,499,499,499,0
|
|
20230817,184000,144061736,499,499,499,499,0
|
|
20230817,183900,144061736,499,499,499,499,0
|
|
20230817,183800,144061736,499,499,499,499,0
|
|
20230817,183700,144061736,499,499,499,499,0
|
|
20230817,183600,144061736,499,499,499,499,0
|
|
20230817,183500,144061736,499,499,499,499,0
|
|
20230817,183400,144061736,499,499,499,499,0
|
|
20230817,183300,144061736,499,499,499,499,0
|
|
20230817,183200,144061736,499,499,499,499,0
|
|
20230817,183100,144061736,499,499,499,499,0
|
|
20230817,183000,144061736,499,499,499,499,0
|
|
20230817,182900,144061736,499,499,499,499,0
|
|
20230817,182800,144061736,499,499,499,499,0
|
|
20230817,182700,144061736,499,499,499,499,0
|
|
20230817,182600,144061736,499,499,499,499,0
|
|
20230817,182500,144061736,499,499,499,499,0
|
|
20230817,182400,144061736,499,499,499,499,0
|
|
20230817,182300,144061736,499,499,499,499,0
|
|
20230817,182200,144061736,499,499,499,499,0
|
|
20230817,182100,144061736,499,499,499,499,0
|
|
20230817,182000,144061736,499,499,499,499,0
|
|
20230817,181900,144061736,499,499,499,499,0
|
|
20230817,181800,144061736,499,499,499,499,5389
|
|
20230817,181700,144061736,499,499,499,499,0
|
|
20230817,181600,144061736,499,499,499,499,0
|
|
20230817,181500,144061736,499,499,499,499,0
|
|
20230817,181400,144061736,499,499,499,499,0
|
|
20230817,181300,144061736,499,499,499,499,0
|
|
20230817,181200,144061736,499,499,499,499,0
|
|
20230817,181100,144061736,499,499,499,499,0
|
|
20230817,181000,144061736,499,499,499,499,0
|
|
20230817,180900,144061736,499,499,499,499,0
|
|
20230817,180800,144061736,499,499,499,499,0
|
|
20230817,180700,144061736,499,499,499,499,0
|
|
20230817,180600,144061736,499,499,499,499,0
|
|
20230817,180500,144061736,499,499,499,499,0
|
|
20230817,180400,144061736,499,499,499,499,0
|
|
20230817,180300,144061736,499,499,499,499,0
|
|
20230817,180200,144061736,499,499,499,499,0
|
|
20230817,180100,144061736,499,499,499,499,0
|
|
20230817,180000,144061736,499,499,499,499,0
|
|
20230817,175900,144061736,499,499,499,499,0
|
|
20230817,175800,144061736,499,499,499,499,0
|
|
20230817,175700,144061736,499,499,499,499,0
|
|
20230817,175600,144061736,499,499,499,499,0
|
|
20230817,175500,144061736,499,499,499,499,0
|
|
20230817,175400,144061736,499,499,499,499,0
|
|
20230817,175300,144061736,499,499,499,499,0
|
|
20230817,175200,144061736,499,499,499,499,0
|
|
20230817,175100,144061736,499,499,499,499,0
|
|
20230817,175000,144061736,499,499,499,499,0
|
|
20230817,174900,144061736,499,499,499,499,0
|
|
20230817,174800,144061736,499,499,499,499,5389
|
|
20230817,174700,144061736,499,499,499,499,0
|
|
20230817,174600,144061736,499,499,499,499,0
|
|
20230817,174500,144061736,499,499,499,499,0
|
|
20230817,174400,144061736,499,499,499,499,0
|
|
20230817,174300,144061736,499,499,499,499,0
|
|
20230817,174200,144061736,499,499,499,499,0
|
|
20230817,174100,144061736,499,499,499,499,0
|
|
20230817,174000,144061736,499,499,499,499,0
|
|
20230817,173900,144061736,499,499,499,499,0
|
|
20230817,173800,144061736,499,499,499,499,0
|
|
20230817,173700,144061736,499,499,499,499,0
|
|
20230817,173600,144061736,499,499,499,499,0
|
|
20230817,173500,144061736,499,499,499,499,0
|
|
20230817,173400,144061736,499,499,499,499,0
|
|
20230817,173300,144061736,499,499,499,499,0
|
|
20230817,173200,144061736,499,499,499,499,0
|
|
20230817,173100,144061736,499,499,499,499,0
|
|
20230817,173000,144061736,499,499,499,499,0
|
|
20230817,172900,144061736,499,499,499,499,0
|
|
20230817,172800,144061736,499,499,499,499,0
|
|
20230817,172700,144061736,499,499,499,499,0
|
|
20230817,172600,144061736,499,499,499,499,0
|
|
20230817,172500,144061736,499,499,499,499,0
|
|
20230817,172400,144061736,499,499,499,499,0
|
|
20230817,172300,144061736,499,499,499,499,0
|
|
20230817,172200,144061736,499,499,499,499,0
|
|
20230817,172100,144061736,499,499,499,499,0
|
|
20230817,172000,144061736,499,499,499,499,0
|
|
20230817,171900,144061736,499,499,499,499,0
|
|
20230817,171800,144061736,499,499,499,499,5389
|
|
20230817,171700,144061736,499,499,499,499,0
|
|
20230817,171600,144061736,499,499,499,499,0
|
|
20230817,171500,144061736,499,499,499,499,0
|
|
20230817,171400,144061736,499,499,499,499,0
|
|
20230817,171300,144061736,499,499,499,499,0
|
|
20230817,171200,144061736,499,499,499,499,0
|
|
20230817,171100,144061736,499,499,499,499,0
|
|
20230817,171000,144061736,499,499,499,499,0
|
|
20230817,170900,144061736,499,499,499,499,0
|
|
20230817,170800,144061736,499,499,499,499,0
|
|
20230817,170700,144061736,499,499,499,499,0
|
|
20230817,170600,144061736,499,499,499,499,0
|
|
20230817,170500,144061736,499,499,499,499,0
|
|
20230817,170400,144061736,499,499,499,499,0
|
|
20230817,170300,144061736,499,499,499,499,0
|
|
20230817,170200,144061736,499,499,499,499,0
|
|
20230817,170100,144061736,499,499,499,499,0
|
|
20230817,170000,144061736,499,499,499,499,0
|
|
20230817,165900,144061736,499,499,499,499,0
|
|
20230817,165800,144061736,499,499,499,499,0
|
|
20230817,165700,144061736,499,499,499,499,0
|
|
20230817,165600,144061736,499,499,499,499,0
|
|
20230817,165500,144061736,499,499,499,499,0
|
|
20230817,165400,144061736,499,499,499,499,0
|
|
20230817,165300,144061736,499,499,499,499,0
|
|
20230817,165200,144061736,499,499,499,499,0
|
|
20230817,165100,144061736,499,499,499,499,0
|
|
20230817,165000,144061736,499,499,499,499,0
|
|
20230817,164900,144061736,499,499,499,499,0
|
|
20230817,164800,144061736,499,499,499,499,5389
|
|
20230817,164700,144061736,499,499,499,499,0
|
|
20230817,164600,144061736,499,499,499,499,0
|
|
20230817,164500,144061736,499,499,499,499,0
|
|
20230817,164400,144061736,499,499,499,499,0
|
|
20230817,164300,144061736,499,499,499,499,0
|
|
20230817,164200,144061736,499,499,499,499,0
|
|
20230817,164100,144061736,499,499,499,499,0
|
|
20230817,164000,144061736,499,499,499,499,0
|
|
20230817,163900,144061736,499,499,499,499,0
|
|
20230817,163800,144061736,499,499,499,499,0
|
|
20230817,163700,144061736,499,499,499,499,0
|
|
20230817,163600,144061736,499,499,499,499,0
|
|
20230817,163500,144061736,499,499,499,499,0
|
|
20230817,163400,144061736,499,499,499,499,0
|
|
20230817,163300,144061736,499,499,499,499,0
|
|
20230817,163200,144061736,499,499,499,499,0
|
|
20230817,163100,144061736,499,499,499,499,0
|
|
20230817,163000,144061736,499,499,499,499,0
|
|
20230817,162900,144061736,499,499,499,499,0
|
|
20230817,162800,144061736,499,499,499,499,0
|
|
20230817,162700,144061736,499,499,499,499,0
|
|
20230817,162600,144061736,499,499,499,499,0
|
|
20230817,162500,144061736,499,499,499,499,0
|
|
20230817,162400,144061736,499,499,499,499,0
|
|
20230817,162300,144061736,499,499,499,499,0
|
|
20230817,162200,144061736,499,499,499,499,0
|
|
20230817,162100,144061736,499,499,499,499,0
|
|
20230817,162000,144061736,499,499,499,499,0
|
|
20230817,161900,144061736,499,499,499,499,0
|
|
20230817,161800,144061736,499,499,499,499,5389
|
|
20230817,161700,144061736,499,499,499,499,0
|
|
20230817,161600,144061736,499,499,499,499,0
|
|
20230817,161500,144061736,499,499,499,499,0
|
|
20230817,161400,144061736,499,499,499,499,0
|
|
20230817,161300,144061736,499,499,499,499,0
|
|
20230817,161200,144061736,499,499,499,499,0
|
|
20230817,161100,144061736,499,499,499,499,0
|
|
20230817,161000,144061736,499,499,499,499,0
|
|
20230817,160900,144061736,499,499,499,499,0
|
|
20230817,160800,144061736,499,499,499,499,0
|
|
20230817,160700,144061736,499,499,499,499,0
|
|
20230817,160600,144061736,499,499,499,499,0
|
|
20230817,160500,144061736,499,499,499,499,0
|
|
20230817,160400,144061736,499,499,499,499,0
|
|
20230817,160300,144061736,499,499,499,499,0
|
|
20230817,160200,144061736,499,499,499,499,0
|
|
20230817,160100,144061736,499,499,499,499,0
|
|
20230817,160000,144061736,499,499,499,499,0
|
|
20230817,155900,144061736,499,499,499,499,0
|
|
20230817,155800,144061736,499,499,499,499,0
|
|
20230817,155700,144061736,499,499,499,499,0
|
|
20230817,155600,144061736,499,499,499,499,0
|
|
20230817,155500,144061736,499,499,499,499,0
|
|
20230817,155400,144061736,499,499,499,499,0
|
|
20230817,155300,144061736,499,499,499,499,0
|
|
20230817,155200,144061736,499,499,499,499,0
|
|
20230817,155100,144061736,499,499,499,499,0
|
|
20230817,155000,144061736,499,499,499,499,0
|
|
20230817,154900,144061736,499,499,499,499,0
|
|
20230817,154800,144061736,499,499,499,499,5389
|
|
20230817,154700,144061736,499,499,499,499,0
|
|
20230817,154600,144061736,499,499,499,499,0
|
|
20230817,154500,144061736,499,499,499,499,0
|
|
20230817,154400,144061736,499,499,499,499,0
|
|
20230817,154300,144061736,499,499,499,499,0
|
|
20230817,154200,144061736,499,499,499,499,0
|
|
20230817,154100,144061736,499,499,499,499,0
|
|
20230817,154000,144061736,499,499,499,499,0
|
|
20230817,153900,144061736,499,499,499,499,0
|
|
20230817,153800,144061736,499,499,499,499,0
|
|
20230817,153700,144061736,499,499,499,499,0
|
|
20230817,153600,144061736,499,499,499,499,0
|
|
20230817,153500,144061736,499,499,499,499,0
|
|
20230817,153400,144061736,499,499,499,499,0
|
|
20230817,153300,144061736,499,499,499,499,0
|
|
20230817,153200,144061736,499,499,499,499,0
|
|
20230817,153100,144061736,499,499,499,499,0
|
|
20230817,153000,144061736,499,499,499,499,5389
|
|
20230817,152900,141372625,499,499,499,499,0
|
|
20230817,152800,141372625,499,499,499,499,0
|
|
20230817,152700,141372625,499,499,499,499,0
|
|
20230817,152600,141372625,499,499,499,499,0
|
|
20230817,152500,141372625,499,499,499,499,0
|
|
20230817,152400,141372625,499,499,499,499,0
|
|
20230817,152300,141372625,499,499,499,499,0
|
|
20230817,152200,141372625,499,499,499,499,0
|
|
20230817,152100,141372625,499,499,499,499,0
|
|
20230817,152000,141372625,499,499,499,499,0
|
|
20230817,151900,141372625,499,499,499,497,1550
|
|
20230817,151800,140602170,499,499,499,499,71
|
|
20230817,151700,140566741,499,497,499,497,1051
|
|
20230817,151600,140043342,498,498,498,498,548
|
|
20230817,151500,139770438,497,497,498,497,1041
|
|
20230817,151400,139252080,498,496,498,496,546
|
|
20230817,151300,138980717,497,497,497,497,1268
|
|
20230817,151200,138350521,496,495,497,495,1474
|
|
20230817,151100,137617955,497,497,497,497,2
|
|
20230817,151000,137616961,494,494,494,494,0
|
|
20230817,150900,137616961,494,494,497,494,102
|
|
20230817,150800,137566273,494,494,494,494,10
|
|
20230817,150700,137561333,497,497,497,497,1
|
|
20230817,150600,137560836,494,494,494,494,1
|
|
20230817,150500,137560342,494,494,494,494,0
|
|
20230817,150400,137560342,494,494,494,494,1
|
|
20230817,150300,137559848,497,497,497,497,0
|
|
20230817,150200,137559848,497,497,497,497,0
|
|
20230817,150100,137559848,497,494,497,494,2
|
|
20230817,150000,137558857,497,492,497,492,10013
|
|
20230817,145900,132590961,493,493,493,493,8
|
|
20230817,145800,132587017,492,492,492,492,1
|
|
20230817,145700,132586525,492,492,492,492,0
|
|
20230817,145600,132586525,492,492,492,492,13
|
|
20230817,145500,132580129,492,492,492,492,0
|
|
20230817,145400,132580129,492,492,492,492,808
|
|
20230817,145300,132182593,492,492,492,492,14
|
|
20230817,145200,132175705,492,492,492,492,0
|
|
20230817,145100,132175705,492,492,492,492,5106
|
|
20230817,145000,129663553,493,492,493,492,48
|
|
20230817,144900,129639890,492,490,492,490,279
|
|
20230817,144800,129503112,489,490,490,489,49
|
|
20230817,144700,129479103,490,490,490,490,207
|
|
20230817,144600,129377673,489,489,489,489,13
|
|
20230817,144500,129371316,489,489,489,489,1
|
|
20230817,144400,129370827,488,488,488,488,0
|
|
20230817,144300,129370827,488,488,488,488,14
|
|
20230817,144200,129363995,492,492,492,492,126
|
|
20230817,144100,129302003,492,490,492,485,9770
|
|
20230817,144000,124537270,494,491,494,490,3827
|
|
20230817,143900,122656788,491,491,491,491,13
|
|
20230817,143800,122650405,494,494,494,494,9
|
|
20230817,143700,122645959,491,491,491,491,1
|
|
20230817,143600,122645468,491,491,491,491,13
|
|
20230817,143500,122639085,491,491,494,491,1225
|
|
20230817,143400,122037221,493,493,493,493,3
|
|
20230817,143300,122035742,491,493,493,491,13
|
|
20230817,143200,122029357,491,491,491,491,1
|
|
20230817,143100,122028866,492,492,492,492,1
|
|
20230817,143000,122028374,491,491,491,491,0
|
|
20230817,142900,122028374,491,491,491,491,14
|
|
20230817,142800,122021500,491,491,491,491,0
|
|
20230817,142700,122021500,491,491,491,491,1
|
|
20230817,142600,122021009,491,492,493,491,4837
|
|
20230817,142500,119637218,492,492,492,492,0
|
|
20230817,142400,119637218,492,492,492,492,1
|
|
20230817,142300,119636726,492,492,492,492,13
|
|
20230817,142200,119630330,492,492,492,492,0
|
|
20230817,142100,119630330,492,492,492,492,1
|
|
20230817,142000,119629838,493,492,493,492,886
|
|
20230817,141900,119193924,492,492,493,492,415
|
|
20230817,141800,118989343,493,493,493,493,500
|
|
20230817,141700,118742843,493,492,493,492,828
|
|
20230817,141600,118335327,491,491,491,491,54
|
|
20230817,141500,118308813,492,492,492,492,3
|
|
20230817,141400,118307337,491,491,491,491,2
|
|
20230817,141300,118306355,491,491,491,491,13
|
|
20230817,141200,118299972,491,491,491,491,0
|
|
20230817,141100,118299972,491,491,491,491,1
|
|
20230817,141000,118299481,491,491,491,491,0
|
|
20230817,140900,118299481,491,491,491,491,13
|
|
20230817,140800,118293098,491,491,491,491,1
|
|
20230817,140700,118292607,491,491,491,491,0
|
|
20230817,140600,118292607,491,491,491,491,14
|
|
20230817,140500,118285733,492,492,492,492,3147
|
|
20230817,140400,116737409,491,490,491,490,2888
|
|
20230817,140300,115320289,489,489,489,489,14
|
|
20230817,140200,115313443,489,489,489,489,0
|
|
20230817,140100,115313443,489,489,489,489,0
|
|
20230817,140000,115313443,489,489,489,489,1
|
|
20230817,135900,115312954,489,489,489,489,13
|
|
20230817,135800,115306597,489,489,489,489,1
|
|
20230817,135700,115306108,489,489,489,489,0
|
|
20230817,135600,115306108,489,489,489,489,13
|
|
20230817,135500,115299751,489,489,489,489,1
|
|
20230817,135400,115299262,489,489,489,489,0
|
|
20230817,135300,115299262,489,489,489,489,13
|
|
20230817,135200,115292905,489,489,489,489,1
|
|
20230817,135100,115292416,488,488,488,488,0
|
|
20230817,135000,115292416,488,490,491,488,5623
|
|
20230817,134900,112542497,490,491,491,490,16
|
|
20230817,134800,112534654,491,491,491,491,358
|
|
20230817,134700,112358876,491,490,491,490,11
|
|
20230817,134600,112353476,490,491,491,490,1051
|
|
20230817,134500,111837447,491,491,491,491,142
|
|
20230817,134400,111767725,490,490,490,490,1
|
|
20230817,134300,111767235,490,490,490,490,13
|
|
20230817,134200,111760865,490,490,490,490,1
|
|
20230817,134100,111760375,489,489,489,489,0
|
|
20230817,134000,111760375,489,489,489,489,0
|
|
20230817,133900,111760375,489,490,490,489,258
|
|
20230817,133800,111633997,491,491,491,491,12
|
|
20230817,133700,111628105,489,489,489,489,1
|
|
20230817,133600,111627616,489,489,489,489,13
|
|
20230817,133500,111621259,489,489,489,489,0
|
|
20230817,133400,111621259,489,489,490,489,4842
|
|
20230817,133300,109248832,489,489,489,489,13
|
|
20230817,133200,109242475,489,489,489,489,0
|
|
20230817,133100,109242475,489,489,489,489,559
|
|
20230817,133000,108969124,490,490,490,490,1
|
|
20230817,132900,108968634,489,489,489,489,14
|
|
20230817,132800,108961788,490,490,490,490,279
|
|
20230817,132700,108825078,490,490,490,490,100
|
|
20230817,132600,108776078,489,489,489,489,14
|
|
20230817,132500,108769232,489,489,489,489,0
|
|
20230817,132400,108769232,489,489,489,489,0
|
|
20230817,132300,108769232,489,489,490,489,15
|
|
20230817,132200,108761896,489,489,489,489,0
|
|
20230817,132100,108761896,489,489,489,489,1
|
|
20230817,132000,108761407,490,490,490,490,0
|
|
20230817,131900,108761407,490,489,490,489,23
|
|
20230817,131800,108750150,489,489,489,489,1
|
|
20230817,131700,108749661,489,489,489,489,195
|
|
20230817,131600,108654306,489,489,489,489,13
|
|
20230817,131500,108647949,489,489,489,489,1
|
|
20230817,131400,108647460,489,489,489,489,0
|
|
20230817,131300,108647460,489,489,489,489,14
|
|
20230817,131200,108640614,490,490,490,490,0
|
|
20230817,131100,108640614,490,490,490,490,515
|
|
20230817,131000,108388264,490,489,490,489,58
|
|
20230817,130900,108359845,489,489,489,489,13
|
|
20230817,130800,108353488,490,489,490,489,117
|
|
20230817,130700,108296159,489,489,489,489,524
|
|
20230817,130600,108039923,489,489,489,489,13
|
|
20230817,130500,108033566,489,489,489,489,1
|
|
20230817,130400,108033077,490,490,490,490,0
|
|
20230817,130300,108033077,490,489,490,489,17
|
|
20230817,130200,108024760,489,489,489,489,1
|
|
20230817,130100,108024271,489,489,489,489,0
|
|
20230817,130000,108024271,489,489,489,489,1
|
|
20230817,125900,108023782,489,489,489,489,12
|
|
20230817,125800,108017914,489,489,489,489,0
|
|
20230817,125700,108017914,489,489,489,489,1
|
|
20230817,125600,108017425,489,489,489,489,13
|
|
20230817,125500,108011068,490,490,490,490,1252
|
|
20230817,125400,107397588,489,489,489,489,1
|
|
20230817,125300,107397099,490,489,490,489,14
|
|
20230817,125200,107390252,490,489,490,489,2
|
|
20230817,125100,107389273,489,489,489,489,0
|
|
20230817,125000,107389273,489,489,489,489,11
|
|
20230817,124900,107383894,489,489,490,489,203
|
|
20230817,124800,107284427,490,490,490,490,0
|
|
20230817,124700,107284427,490,490,490,490,11
|
|
20230817,124600,107279037,488,488,488,488,14
|
|
20230817,124500,107272205,488,488,488,488,0
|
|
20230817,124400,107272205,488,488,488,488,1
|
|
20230817,124300,107271717,488,488,488,488,13
|
|
20230817,124200,107265373,488,488,488,488,0
|
|
20230817,124100,107265373,488,488,488,488,1
|
|
20230817,124000,107264885,490,490,490,490,202
|
|
20230817,123900,107165905,487,487,487,487,14
|
|
20230817,123800,107159087,490,490,490,490,0
|
|
20230817,123700,107159087,490,490,490,490,1463
|
|
20230817,123600,106442217,490,487,490,487,504
|
|
20230817,123500,106195286,487,487,487,487,100
|
|
20230817,123400,106146586,487,487,487,487,0
|
|
20230817,123300,106146586,487,487,487,487,14
|
|
20230817,123200,106139768,489,489,489,489,1
|
|
20230817,123100,106139279,489,487,489,487,111
|
|
20230817,123000,106085002,489,489,489,489,1
|
|
20230817,122900,106084513,489,489,489,489,4
|
|
20230817,122800,106082557,485,485,485,485,2001
|
|
20230817,122700,105112072,484,484,484,484,0
|
|
20230817,122600,105112072,484,486,486,484,513
|
|
20230817,122500,104863561,486,486,486,486,1
|
|
20230817,122400,104863075,489,489,489,489,4
|
|
20230817,122300,104861119,489,486,489,486,24
|
|
20230817,122200,104849425,485,489,489,485,15881
|
|
20230817,122100,97129039,488,489,489,488,2498
|
|
20230817,122000,95908706,489,489,489,489,1
|
|
20230817,121900,95908217,489,490,490,489,51
|
|
20230817,121800,95883240,490,490,490,490,129
|
|
20230817,121700,95820030,490,490,490,490,28
|
|
20230817,121600,95806310,490,490,490,490,194
|
|
20230817,121500,95711250,490,490,490,490,1
|
|
20230817,121400,95710760,490,490,490,490,0
|
|
20230817,121300,95710760,490,490,490,490,0
|
|
20230817,121200,95710760,490,490,490,490,13
|
|
20230817,121100,95704390,492,492,492,492,0
|
|
20230817,121000,95704390,492,492,492,492,0
|
|
20230817,120900,95704390,492,490,492,489,1735
|
|
20230817,120800,94853955,492,492,492,492,0
|
|
20230817,120700,94853955,492,489,492,489,51
|
|
20230817,120600,94828876,489,490,490,488,5013
|
|
20230817,120500,92379250,490,490,490,490,0
|
|
20230817,120400,92379250,490,490,490,490,1
|
|
20230817,120300,92378760,490,490,490,490,5
|
|
20230817,120200,92376310,490,490,490,490,14
|
|
20230817,120100,92369450,490,490,490,490,0
|
|
20230817,120000,92369450,490,490,490,490,0
|
|
20230817,115900,92369450,490,490,490,490,14
|
|
20230817,115800,92362590,490,490,490,490,0
|
|
20230817,115700,92362590,490,490,490,490,1
|
|
20230817,115600,92362100,493,490,493,490,15
|
|
20230817,115500,92354747,490,490,490,490,1
|
|
20230817,115400,92354257,490,490,490,490,1
|
|
20230817,115300,92353767,492,492,492,492,1
|
|
20230817,115200,92353275,490,490,490,490,13
|
|
20230817,115100,92346905,490,490,490,490,1
|
|
20230817,115000,92346415,489,489,489,489,0
|
|
20230817,114900,92346415,489,492,492,489,4014
|
|
20230817,114800,90378171,493,492,493,492,186
|
|
20230817,114700,90286474,492,492,492,492,0
|
|
20230817,114600,90286474,492,492,492,492,14
|
|
20230817,114500,90279586,492,492,492,492,0
|
|
20230817,114400,90279586,492,492,492,492,0
|
|
20230817,114300,90279586,492,492,492,492,1
|
|
20230817,114200,90279094,492,492,492,492,13
|
|
20230817,114100,90272698,492,492,492,492,0
|
|
20230817,114000,90272698,492,492,492,492,1
|
|
20230817,113900,90272206,492,492,492,492,13
|
|
20230817,113800,90265810,493,492,493,492,7
|
|
20230817,113700,90262360,492,492,492,492,0
|
|
20230817,113600,90262360,492,492,492,492,13
|
|
20230817,113500,90255964,493,492,493,492,12
|
|
20230817,113400,90250049,492,492,492,492,0
|
|
20230817,113300,90250049,492,492,492,492,1
|
|
20230817,113200,90249557,492,493,493,492,213
|
|
20230817,113100,90144561,493,493,493,493,200
|
|
20230817,113000,90045961,492,492,492,492,1
|
|
20230817,112900,90045469,492,493,493,492,14
|
|
20230817,112800,90038580,492,492,492,492,2225
|
|
20230817,112700,88943880,490,490,490,490,1
|
|
20230817,112600,88943390,492,490,492,490,15
|
|
20230817,112500,88936034,490,490,490,490,1
|
|
20230817,112400,88935544,489,490,490,489,2804
|
|
20230817,112300,87562615,491,491,491,491,1
|
|
20230817,112200,87562124,490,490,490,490,1114
|
|
20230817,112100,87016264,490,490,490,490,586
|
|
20230817,112000,86729124,489,489,489,489,0
|
|
20230817,111900,86729124,489,489,489,489,14
|
|
20230817,111800,86722278,490,490,490,490,200
|
|
20230817,111700,86624278,490,490,490,490,248
|
|
20230817,111600,86502758,490,490,490,490,13
|
|
20230817,111500,86496388,490,490,490,490,19
|
|
20230817,111400,86487078,490,490,490,490,1
|
|
20230817,111300,86486588,490,490,490,490,3000
|
|
20230817,111200,85016588,490,490,490,490,13
|
|
20230817,111100,85010218,490,490,490,490,1
|
|
20230817,111000,85009728,492,489,492,489,1002
|
|
20230817,110900,84517806,490,489,490,489,15
|
|
20230817,110800,84510470,490,489,490,489,5746
|
|
20230817,110700,81700225,489,489,489,489,7000
|
|
20230817,110600,78277225,488,488,488,488,14
|
|
20230817,110500,78270393,489,489,489,489,300
|
|
20230817,110400,78123693,489,488,489,488,101
|
|
20230817,110300,78074305,488,488,488,488,0
|
|
20230817,110200,78074305,488,488,488,488,13
|
|
20230817,110100,78067961,488,488,488,488,1
|
|
20230817,110000,78067473,489,489,489,489,808
|
|
20230817,105900,77672361,489,489,489,489,13
|
|
20230817,105800,77666004,489,489,489,489,1
|
|
20230817,105700,77665515,489,489,489,489,0
|
|
20230817,105600,77665515,489,489,489,489,14
|
|
20230817,105500,77658669,489,489,489,489,0
|
|
20230817,105400,77658669,489,489,489,489,0
|
|
20230817,105300,77658669,489,492,492,489,3022
|
|
20230817,105200,76177149,492,492,492,492,13
|
|
20230817,105100,76170753,491,491,491,491,0
|
|
20230817,105000,76170753,491,491,491,491,1
|
|
20230817,104900,76170262,493,491,493,491,22
|
|
20230817,104800,76159442,491,491,491,491,1
|
|
20230817,104700,76158951,491,491,491,491,0
|
|
20230817,104600,76158951,491,491,491,491,13
|
|
20230817,104500,76152568,493,491,493,491,2
|
|
20230817,104400,76151584,493,491,493,491,23
|
|
20230817,104300,76140248,491,491,491,491,585
|
|
20230817,104200,75853013,489,486,490,486,7538
|
|
20230817,104100,72167237,485,485,485,485,0
|
|
20230817,104000,72167237,485,488,488,485,101
|
|
20230817,103900,72117952,488,485,488,485,23
|
|
20230817,103800,72106764,485,487,487,485,2698
|
|
20230817,103700,70795583,487,487,487,487,1
|
|
20230817,103600,70795096,487,487,487,487,13
|
|
20230817,103500,70788765,488,488,488,488,141
|
|
20230817,103400,70719957,488,485,488,485,114
|
|
20230817,103300,70664552,486,488,488,485,2132
|
|
20230817,103200,69629031,488,489,489,488,413
|
|
20230817,103100,69427087,489,490,490,489,1200
|
|
20230817,103000,68840286,485,485,485,485,0
|
|
20230817,102900,68840286,485,494,494,485,30016
|
|
20230817,102800,54240620,491,491,491,491,0
|
|
20230817,102700,54240620,491,491,491,491,1
|
|
20230817,102600,54240129,490,495,495,490,5314
|
|
20230817,102500,51629083,491,495,495,491,4055
|
|
20230817,102400,49636069,495,495,496,494,1122
|
|
20230817,102300,49080777,495,495,495,495,0
|
|
20230817,102200,49080777,495,498,498,495,1700
|
|
20230817,102100,48236888,498,497,498,497,101
|
|
20230817,102000,48186591,498,497,498,497,399
|
|
20230817,101900,47988187,496,496,496,496,29
|
|
20230817,101800,47973803,496,496,496,496,388
|
|
20230817,101700,47781355,496,496,496,496,1
|
|
20230817,101600,47780859,495,495,496,495,81
|
|
20230817,101500,47740703,496,496,496,496,1
|
|
20230817,101400,47740207,495,494,495,494,141
|
|
20230817,101300,47670413,495,492,496,492,2522
|
|
20230817,101200,46421723,492,493,493,492,1304
|
|
20230817,101100,45778864,494,495,496,494,4113
|
|
20230817,101000,43743382,496,496,496,496,26
|
|
20230817,100900,43730486,496,496,496,495,2255
|
|
20230817,100800,42612019,496,495,496,495,5
|
|
20230817,100700,42609540,496,496,496,496,250
|
|
20230817,100600,42485540,497,496,497,496,14
|
|
20230817,100500,42478595,497,496,497,496,2
|
|
20230817,100400,42477602,496,496,496,496,0
|
|
20230817,100300,42477602,496,496,496,496,1
|
|
20230817,100200,42477106,496,496,496,496,13
|
|
20230817,100100,42470658,497,496,497,496,223
|
|
20230817,100000,42360049,496,495,496,495,144
|
|
20230817,095900,42288626,495,495,495,495,13
|
|
20230817,095800,42282191,495,495,495,495,1
|
|
20230817,095700,42281696,495,495,495,495,0
|
|
20230817,095600,42281696,495,495,495,495,13
|
|
20230817,095500,42275261,495,495,495,495,1
|
|
20230817,095400,42274766,496,496,496,496,0
|
|
20230817,095300,42274766,496,496,496,496,1
|
|
20230817,095200,42274270,495,495,495,495,70
|
|
20230817,095100,42239620,495,495,495,495,31
|
|
20230817,095000,42224275,495,495,495,495,1
|
|
20230817,094900,42223780,496,496,496,496,1357
|
|
20230817,094800,41550708,497,497,497,497,0
|
|
20230817,094700,41550708,497,497,497,497,6914
|
|
20230817,094600,38114450,497,497,497,497,0
|
|
20230817,094500,38114450,497,494,498,494,6097
|
|
20230817,094400,35083536,494,492,494,490,1802
|
|
20230817,094300,34199927,492,492,492,492,20
|
|
20230817,094200,34190087,490,492,492,490,1514
|
|
20230817,094100,33447935,493,494,494,493,601
|
|
20230817,094000,33151241,490,490,490,490,0
|
|
20230817,093900,33151241,490,490,490,490,14
|
|
20230817,093800,33144381,491,492,492,491,3975
|
|
20230817,093700,31190672,492,492,492,492,15
|
|
20230817,093600,31183292,492,490,492,490,2
|
|
20230817,093500,31182310,490,490,490,490,4534
|
|
20230817,093400,28960650,490,491,494,490,10006
|
|
20230817,093300,24055788,491,491,491,491,0
|
|
20230817,093200,24055788,491,491,491,491,13
|
|
20230817,093100,24049405,493,493,493,492,2808
|
|
20230817,093000,22667867,494,494,494,494,100
|
|
20230817,092900,22618467,492,493,494,492,1510
|
|
20230817,092800,21873141,494,494,494,494,1088
|
|
20230817,092700,21335669,495,495,495,495,0
|
|
20230817,092600,21335669,495,498,498,495,9385
|
|
20230817,092500,16676767,501,500,501,500,106
|
|
20230817,092400,16623761,498,498,498,498,316
|
|
20230817,092300,16466393,498,499,499,498,940
|
|
20230817,092200,15998272,500,500,500,500,61
|
|
20230817,092100,15967772,500,500,500,500,1
|
|
20230817,092000,15967272,501,501,501,501,200
|
|
20230817,091900,15867072,501,500,501,500,400
|
|
20230817,091800,15667071,500,500,500,500,1
|
|
20230817,091700,15666571,500,500,500,500,200
|
|
20230817,091600,15566571,500,500,500,500,201
|
|
20230817,091500,15466071,498,499,499,498,430
|
|
20230817,091400,15251756,499,499,499,499,0
|
|
20230817,091300,15251756,499,499,499,499,1
|
|
20230817,091200,15251257,500,500,500,500,4
|
|
20230817,091100,15249257,500,500,500,500,0
|
|
20230817,091000,15249257,500,500,500,500,2701
|
|
20230817,090900,13898757,500,500,500,500,828
|
|
20230817,090800,13484757,501,503,503,501,3122
|
|
20230817,090700,11920615,503,502,503,502,173
|
|
20230817,090600,11833761,502,509,509,502,1456
|
|
20230817,090500,11099148,509,502,509,502,501
|
|
20230817,090400,10845203,501,501,501,501,74
|
|
20230817,090300,10808129,502,502,502,502,50
|
|
20230817,090200,10783029,509,505,509,500,3133
|
|
20230817,090100,9208739,506,509,509,506,7384
|
|
20230817,090000,5464123,511,511,511,511,10693
|