621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,191800,3376365292,593,593,593,593,20154
|
|
20230816,191700,3376365292,593,593,593,593,0
|
|
20230816,191600,3376365292,593,593,593,593,0
|
|
20230816,191500,3376365292,593,593,593,593,0
|
|
20230816,191400,3376365292,593,593,593,593,0
|
|
20230816,191300,3376365292,593,593,593,593,0
|
|
20230816,191200,3376365292,593,593,593,593,0
|
|
20230816,191100,3376365292,593,593,593,593,0
|
|
20230816,191000,3376365292,593,593,593,593,0
|
|
20230816,190900,3376365292,593,593,593,593,0
|
|
20230816,190800,3376365292,593,593,593,593,0
|
|
20230816,190700,3376365292,593,593,593,593,0
|
|
20230816,190600,3376365292,593,593,593,593,0
|
|
20230816,190500,3376365292,593,593,593,593,0
|
|
20230816,190400,3376365292,593,593,593,593,0
|
|
20230816,190300,3376365292,593,593,593,593,0
|
|
20230816,190200,3376365292,593,593,593,593,0
|
|
20230816,190100,3376365292,593,593,593,593,0
|
|
20230816,190000,3376365292,593,593,593,593,0
|
|
20230816,185900,3376365292,593,593,593,593,0
|
|
20230816,185800,3376365292,593,593,593,593,0
|
|
20230816,185700,3376365292,593,593,593,593,0
|
|
20230816,185600,3376365292,593,593,593,593,0
|
|
20230816,185500,3376365292,593,593,593,593,0
|
|
20230816,185400,3376365292,593,593,593,593,0
|
|
20230816,185300,3376365292,593,593,593,593,0
|
|
20230816,185200,3376365292,593,593,593,593,0
|
|
20230816,185100,3376365292,593,593,593,593,0
|
|
20230816,185000,3376365292,593,593,593,593,0
|
|
20230816,184900,3376365292,593,593,593,593,0
|
|
20230816,184800,3376365292,593,593,593,593,20154
|
|
20230816,184700,3376365292,593,593,593,593,0
|
|
20230816,184600,3376365292,593,593,593,593,0
|
|
20230816,184500,3376365292,593,593,593,593,0
|
|
20230816,184400,3376365292,593,593,593,593,0
|
|
20230816,184300,3376365292,593,593,593,593,0
|
|
20230816,184200,3376365292,593,593,593,593,0
|
|
20230816,184100,3376365292,593,593,593,593,0
|
|
20230816,184000,3376365292,593,593,593,593,0
|
|
20230816,183900,3376365292,593,593,593,593,0
|
|
20230816,183800,3376365292,593,593,593,593,0
|
|
20230816,183700,3376365292,593,593,593,593,0
|
|
20230816,183600,3376365292,593,593,593,593,0
|
|
20230816,183500,3376365292,593,593,593,593,0
|
|
20230816,183400,3376365292,593,593,593,593,0
|
|
20230816,183300,3376365292,593,593,593,593,0
|
|
20230816,183200,3376365292,593,593,593,593,0
|
|
20230816,183100,3376365292,593,593,593,593,0
|
|
20230816,183000,3376365292,593,593,593,593,0
|
|
20230816,182900,3376365292,593,593,593,593,0
|
|
20230816,182800,3376365292,593,593,593,593,0
|
|
20230816,182700,3376365292,593,593,593,593,0
|
|
20230816,182600,3376365292,593,593,593,593,0
|
|
20230816,182500,3376365292,593,593,593,593,0
|
|
20230816,182400,3376365292,593,593,593,593,0
|
|
20230816,182300,3376365292,593,593,593,593,0
|
|
20230816,182200,3376365292,593,593,593,593,0
|
|
20230816,182100,3376365292,593,593,593,593,0
|
|
20230816,182000,3376365292,593,593,593,593,0
|
|
20230816,181900,3376365292,593,593,593,593,0
|
|
20230816,181800,3376365292,593,593,593,593,20154
|
|
20230816,181700,3376365292,593,593,593,593,0
|
|
20230816,181600,3376365292,593,593,593,593,0
|
|
20230816,181500,3376365292,593,593,593,593,0
|
|
20230816,181400,3376365292,593,593,593,593,0
|
|
20230816,181300,3376365292,593,593,593,593,0
|
|
20230816,181200,3376365292,593,593,593,593,0
|
|
20230816,181100,3376365292,593,593,593,593,0
|
|
20230816,181000,3376365292,593,593,593,593,0
|
|
20230816,180900,3376365292,593,593,593,593,0
|
|
20230816,180800,3376365292,593,593,593,593,0
|
|
20230816,180700,3376365292,593,593,593,593,0
|
|
20230816,180600,3376365292,593,593,593,593,0
|
|
20230816,180500,3376365292,593,593,593,593,0
|
|
20230816,180400,3376365292,593,593,593,593,0
|
|
20230816,180300,3376365292,593,593,593,593,0
|
|
20230816,180200,3376365292,593,593,593,593,0
|
|
20230816,180100,3376365292,593,593,593,593,0
|
|
20230816,180000,3376365292,593,593,593,593,0
|
|
20230816,175900,3376365292,593,593,593,593,0
|
|
20230816,175800,3376365292,593,593,593,593,0
|
|
20230816,175700,3376365292,593,593,593,593,0
|
|
20230816,175600,3376365292,593,593,593,593,0
|
|
20230816,175500,3376365292,593,593,593,593,0
|
|
20230816,175400,3376365292,593,593,593,593,0
|
|
20230816,175300,3376365292,593,593,593,593,0
|
|
20230816,175200,3376365292,593,593,593,593,0
|
|
20230816,175100,3376365292,593,593,593,593,0
|
|
20230816,175000,3376365292,593,593,593,593,0
|
|
20230816,174900,3376365292,593,593,593,593,0
|
|
20230816,174800,3376365292,593,593,593,593,20154
|
|
20230816,174700,3376365292,593,593,593,593,0
|
|
20230816,174600,3376365292,593,593,593,593,0
|
|
20230816,174500,3376365292,593,593,593,593,0
|
|
20230816,174400,3376365292,593,593,593,593,0
|
|
20230816,174300,3376365292,593,593,593,593,0
|
|
20230816,174200,3376365292,593,593,593,593,0
|
|
20230816,174100,3376365292,593,593,593,593,0
|
|
20230816,174000,3376365292,593,593,593,593,0
|
|
20230816,173900,3376365292,593,593,593,593,0
|
|
20230816,173800,3376365292,593,593,593,593,0
|
|
20230816,173700,3376365292,593,593,593,593,0
|
|
20230816,173600,3376365292,593,593,593,593,0
|
|
20230816,173500,3376365292,593,593,593,593,0
|
|
20230816,173400,3376365292,593,593,593,593,0
|
|
20230816,173300,3376365292,593,593,593,593,0
|
|
20230816,173200,3376365292,593,593,593,593,0
|
|
20230816,173100,3376365292,593,593,593,593,0
|
|
20230816,173000,3376365292,593,593,593,593,0
|
|
20230816,172900,3376365292,593,593,593,593,0
|
|
20230816,172800,3376365292,593,593,593,593,0
|
|
20230816,172700,3376365292,593,593,593,593,0
|
|
20230816,172600,3376365292,593,593,593,593,0
|
|
20230816,172500,3376365292,593,593,593,593,0
|
|
20230816,172400,3376365292,593,593,593,593,0
|
|
20230816,172300,3376365292,593,593,593,593,0
|
|
20230816,172200,3376365292,593,593,593,593,0
|
|
20230816,172100,3376365292,593,593,593,593,0
|
|
20230816,172000,3376365292,593,593,593,593,0
|
|
20230816,171900,3376365292,593,593,593,593,0
|
|
20230816,171800,3376365292,593,593,593,593,20154
|
|
20230816,171700,3376365292,593,593,593,593,0
|
|
20230816,171600,3376365292,593,593,593,593,0
|
|
20230816,171500,3376365292,593,593,593,593,0
|
|
20230816,171400,3376365292,593,593,593,593,0
|
|
20230816,171300,3376365292,593,593,593,593,0
|
|
20230816,171200,3376365292,593,593,593,593,0
|
|
20230816,171100,3376365292,593,593,593,593,0
|
|
20230816,171000,3376365292,593,593,593,593,0
|
|
20230816,170900,3376365292,593,593,593,593,0
|
|
20230816,170800,3376365292,593,593,593,593,0
|
|
20230816,170700,3376365292,593,593,593,593,0
|
|
20230816,170600,3376365292,593,593,593,593,0
|
|
20230816,170500,3376365292,593,593,593,593,0
|
|
20230816,170400,3376365292,593,593,593,593,0
|
|
20230816,170300,3376365292,593,593,593,593,0
|
|
20230816,170200,3376365292,593,593,593,593,0
|
|
20230816,170100,3376365292,593,593,593,593,0
|
|
20230816,170000,3376365292,593,593,593,593,0
|
|
20230816,165900,3376365292,593,593,593,593,0
|
|
20230816,165800,3376365292,593,593,593,593,0
|
|
20230816,165700,3376365292,593,593,593,593,0
|
|
20230816,165600,3376365292,593,593,593,593,0
|
|
20230816,165500,3376365292,593,593,593,593,0
|
|
20230816,165400,3376365292,593,593,593,593,0
|
|
20230816,165300,3376365292,593,593,593,593,0
|
|
20230816,165200,3376365292,593,593,593,593,0
|
|
20230816,165100,3376365292,593,593,593,593,0
|
|
20230816,165000,3376365292,593,593,593,593,0
|
|
20230816,164900,3376365292,593,593,593,593,0
|
|
20230816,164800,3376365292,593,593,593,593,20154
|
|
20230816,164700,3376365292,593,593,593,593,0
|
|
20230816,164600,3376365292,593,593,593,593,0
|
|
20230816,164500,3376365292,593,593,593,593,0
|
|
20230816,164400,3376365292,593,593,593,593,0
|
|
20230816,164300,3376365292,593,593,593,593,0
|
|
20230816,164200,3376365292,593,593,593,593,0
|
|
20230816,164100,3376365292,593,593,593,593,0
|
|
20230816,164000,3376365292,593,593,593,593,0
|
|
20230816,163900,3376365292,593,593,593,593,0
|
|
20230816,163800,3376365292,593,593,593,593,0
|
|
20230816,163700,3376365292,593,593,593,593,0
|
|
20230816,163600,3376365292,593,593,593,593,0
|
|
20230816,163500,3376365292,593,593,593,593,0
|
|
20230816,163400,3376365292,593,593,593,593,0
|
|
20230816,163300,3376365292,593,593,593,593,0
|
|
20230816,163200,3376365292,593,593,593,593,0
|
|
20230816,163100,3376365292,593,593,593,593,0
|
|
20230816,163000,3376365292,593,593,593,593,0
|
|
20230816,162900,3376365292,593,593,593,593,0
|
|
20230816,162800,3376365292,593,593,593,593,0
|
|
20230816,162700,3376365292,593,593,593,593,0
|
|
20230816,162600,3376365292,593,593,593,593,0
|
|
20230816,162500,3376365292,593,593,593,593,0
|
|
20230816,162400,3376365292,593,593,593,593,0
|
|
20230816,162300,3376365292,593,593,593,593,0
|
|
20230816,162200,3376365292,593,593,593,593,0
|
|
20230816,162100,3376365292,593,593,593,593,0
|
|
20230816,162000,3376365292,593,593,593,593,0
|
|
20230816,161900,3376365292,593,593,593,593,0
|
|
20230816,161800,3376365292,593,593,593,593,20154
|
|
20230816,161700,3376365292,593,593,593,593,0
|
|
20230816,161600,3376365292,593,593,593,593,0
|
|
20230816,161500,3376365292,593,593,593,593,0
|
|
20230816,161400,3376365292,593,593,593,593,0
|
|
20230816,161300,3376365292,593,593,593,593,0
|
|
20230816,161200,3376365292,593,593,593,593,0
|
|
20230816,161100,3376365292,593,593,593,593,0
|
|
20230816,161000,3376365292,593,593,593,593,0
|
|
20230816,160900,3376365292,593,593,593,593,0
|
|
20230816,160800,3376365292,593,593,593,593,0
|
|
20230816,160700,3376365292,593,593,593,593,0
|
|
20230816,160600,3376365292,593,593,593,593,0
|
|
20230816,160500,3376365292,593,593,593,593,0
|
|
20230816,160400,3376365292,593,593,593,593,0
|
|
20230816,160300,3376365292,593,593,593,593,0
|
|
20230816,160200,3376365292,593,593,593,593,0
|
|
20230816,160100,3376365292,593,593,593,593,0
|
|
20230816,160000,3376365292,593,593,593,593,0
|
|
20230816,155900,3376365292,593,593,593,593,0
|
|
20230816,155800,3376365292,593,593,593,593,0
|
|
20230816,155700,3376365292,593,593,593,593,0
|
|
20230816,155600,3376365292,593,593,593,593,0
|
|
20230816,155500,3376365292,593,593,593,593,0
|
|
20230816,155400,3376365292,593,593,593,593,0
|
|
20230816,155300,3376365292,593,593,593,593,0
|
|
20230816,155200,3376365292,593,593,593,593,0
|
|
20230816,155100,3376365292,593,593,593,593,0
|
|
20230816,155000,3376365292,593,593,593,593,0
|
|
20230816,154900,3376365292,593,593,593,593,0
|
|
20230816,154800,3376365292,593,593,593,593,20154
|
|
20230816,154700,3376365292,593,593,593,593,0
|
|
20230816,154600,3376365292,593,593,593,593,0
|
|
20230816,154500,3376365292,593,593,593,593,0
|
|
20230816,154400,3376365292,593,593,593,593,0
|
|
20230816,154300,3376365292,593,593,593,593,0
|
|
20230816,154200,3376365292,593,593,593,593,0
|
|
20230816,154100,3376365292,593,593,593,593,0
|
|
20230816,154000,3376365292,593,593,593,593,0
|
|
20230816,153900,3376365292,593,593,593,593,0
|
|
20230816,153800,3376365292,593,593,593,593,0
|
|
20230816,153700,3376365292,593,593,593,593,0
|
|
20230816,153600,3376365292,593,593,593,593,0
|
|
20230816,153500,3376365292,593,593,593,593,0
|
|
20230816,153400,3376365292,593,593,593,593,0
|
|
20230816,153300,3376365292,593,593,593,593,0
|
|
20230816,153200,3376365292,593,593,593,593,0
|
|
20230816,153100,3376365292,593,593,593,593,0
|
|
20230816,153000,3376365292,593,593,593,593,20154
|
|
20230816,152900,3364413970,604,604,604,604,0
|
|
20230816,152800,3364413970,604,604,604,604,0
|
|
20230816,152700,3364413970,604,604,604,604,0
|
|
20230816,152600,3364413970,604,604,604,604,0
|
|
20230816,152500,3364413970,604,604,604,604,0
|
|
20230816,152400,3364413970,604,604,604,604,0
|
|
20230816,152300,3364413970,604,604,604,604,0
|
|
20230816,152200,3364413970,604,604,604,604,0
|
|
20230816,152100,3364413970,604,604,604,604,0
|
|
20230816,152000,3364413970,604,604,604,604,0
|
|
20230816,151900,3364413970,604,605,605,604,5159
|
|
20230816,151800,3361297914,605,604,605,604,1500
|
|
20230816,151700,3360390914,604,604,604,604,3100
|
|
20230816,151600,3358518514,604,604,605,604,1719
|
|
20230816,151500,3357480198,604,604,604,604,48
|
|
20230816,151400,3357451206,604,601,604,601,465
|
|
20230816,151300,3357171711,604,604,604,604,2
|
|
20230816,151200,3357170503,604,603,604,598,725
|
|
20230816,151100,3356735209,604,605,608,603,7396
|
|
20230816,151000,3352272969,608,604,608,603,3198
|
|
20230816,150900,3350338850,604,603,604,603,96
|
|
20230816,150800,3350280952,603,597,603,593,12287
|
|
20230816,150700,3342937606,593,599,600,593,3969
|
|
20230816,150600,3340570889,600,602,603,600,15929
|
|
20230816,150500,3331009535,602,603,603,600,5361
|
|
20230816,150400,3327789555,603,602,603,600,4225
|
|
20230816,150300,3325248382,603,603,603,603,18
|
|
20230816,150200,3325237528,604,604,604,604,248
|
|
20230816,150100,3325087736,605,605,605,605,3000
|
|
20230816,150000,3323272736,604,604,604,604,1062
|
|
20230816,145900,3322631288,604,604,604,604,2680
|
|
20230816,145800,3321012568,604,605,605,604,1922
|
|
20230816,145700,3319850679,605,605,607,605,2055
|
|
20230816,145600,3318605824,605,605,605,605,6
|
|
20230816,145500,3318602194,605,606,606,605,778
|
|
20230816,145400,3318131502,606,607,607,606,1646
|
|
20230816,145300,3317133565,607,607,612,607,5413
|
|
20230816,145200,3313838425,608,612,612,608,3937
|
|
20230816,145100,3311434717,612,612,616,612,761
|
|
20230816,145000,3310968677,612,611,612,611,578
|
|
20230816,144900,3310615405,612,614,617,610,1772
|
|
20230816,144800,3309526444,614,607,614,607,14038
|
|
20230816,144700,3300973451,604,606,613,597,3703
|
|
20230816,144600,3298749211,614,605,617,604,11629
|
|
20230816,144500,3291641302,606,598,610,598,19834
|
|
20230816,144400,3279653600,597,594,597,594,7598
|
|
20230816,144300,3275120131,594,591,594,591,7363
|
|
20230816,144200,3270755824,591,591,591,591,888
|
|
20230816,144100,3270231016,591,591,591,591,0
|
|
20230816,144000,3270231016,591,590,592,590,6852
|
|
20230816,143900,3266180637,590,590,590,590,1353
|
|
20230816,143800,3265382367,591,591,591,591,156
|
|
20230816,143700,3265290171,591,591,591,591,60
|
|
20230816,143600,3265254711,591,590,591,590,465
|
|
20230816,143500,3264980161,590,591,591,590,1195
|
|
20230816,143400,3264273918,591,591,591,591,391
|
|
20230816,143300,3264042837,591,591,592,591,1474
|
|
20230816,143200,3263171697,584,591,591,584,1460
|
|
20230816,143100,3262317537,591,591,592,591,164
|
|
20230816,143000,3262220582,592,593,593,592,165
|
|
20230816,142900,3262122738,585,590,590,585,300
|
|
20230816,142800,3261946465,593,593,593,593,1760
|
|
20230816,142700,3260902785,593,591,593,591,187
|
|
20230816,142600,3260792266,590,590,590,590,2
|
|
20230816,142500,3260791086,593,593,593,593,0
|
|
20230816,142400,3260791086,593,593,593,593,857
|
|
20230816,142300,3260282885,592,592,592,592,1070
|
|
20230816,142200,3259649445,593,589,593,589,2257
|
|
20230816,142100,3258318872,589,591,591,589,1529
|
|
20230816,142000,3257417485,591,589,591,589,7077
|
|
20230816,141900,3253246403,589,587,589,587,7002
|
|
20230816,141800,3249136227,583,587,588,583,3333
|
|
20230816,141700,3247178523,588,584,588,584,500
|
|
20230816,141600,3246884533,582,581,582,581,5234
|
|
20230816,141500,3243838444,581,579,581,578,7645
|
|
20230816,141400,3239407114,579,577,579,577,375
|
|
20230816,141300,3239190452,577,577,577,577,147
|
|
20230816,141200,3239105633,573,573,573,573,0
|
|
20230816,141100,3239105633,573,573,573,573,0
|
|
20230816,141000,3239105633,573,576,576,573,110
|
|
20230816,140900,3239042453,578,575,579,575,393
|
|
20230816,140800,3238816422,573,573,573,573,0
|
|
20230816,140700,3238816422,573,573,573,573,142
|
|
20230816,140600,3238735056,572,577,577,572,523
|
|
20230816,140500,3238435212,580,580,580,580,1755
|
|
20230816,140400,3237417312,580,580,580,580,2
|
|
20230816,140300,3237416152,580,580,580,580,0
|
|
20230816,140200,3237416152,580,580,580,580,13
|
|
20230816,140100,3237408612,572,590,590,572,49755
|
|
20230816,140000,3208699221,590,590,590,588,57
|
|
20230816,135900,3208665685,590,589,590,588,7792
|
|
20230816,135800,3204071261,590,584,590,584,9000
|
|
20230816,135700,3198770933,583,583,583,583,300
|
|
20230816,135600,3198596033,585,585,585,585,201
|
|
20230816,135500,3198478448,586,585,586,585,610
|
|
20230816,135400,3198121588,583,583,583,583,20
|
|
20230816,135300,3198109928,582,583,583,582,868
|
|
20230816,135200,3197603932,583,583,583,583,47
|
|
20230816,135100,3197576531,582,581,582,581,568
|
|
20230816,135000,3197245972,581,581,581,581,2197
|
|
20230816,134900,3195969515,581,581,581,581,50
|
|
20230816,134800,3195940465,581,581,581,581,0
|
|
20230816,134700,3195940465,581,580,581,580,103
|
|
20230816,134600,3195880716,580,581,581,580,122
|
|
20230816,134500,3195809856,581,581,581,581,10
|
|
20230816,134400,3195804046,580,580,580,580,0
|
|
20230816,134300,3195804046,580,580,580,580,1000
|
|
20230816,134200,3195224046,579,579,579,579,0
|
|
20230816,134100,3195224046,579,579,579,578,1723
|
|
20230816,134000,3194226442,579,577,579,577,304
|
|
20230816,133900,3194050876,575,575,575,575,0
|
|
20230816,133800,3194050876,575,577,577,575,1491
|
|
20230816,133700,3193190807,576,575,576,575,1981
|
|
20230816,133600,3192049754,575,575,575,575,1
|
|
20230816,133500,3192049179,575,575,575,575,0
|
|
20230816,133400,3192049179,575,573,575,573,3289
|
|
20230816,133300,3190159805,573,574,574,573,1142
|
|
20230816,133200,3189505269,574,574,574,574,500
|
|
20230816,133100,3189218269,573,574,574,573,1240
|
|
20230816,133000,3188507209,573,572,573,571,7502
|
|
20230816,132900,3184219524,573,573,573,573,935
|
|
20230816,132800,3183683769,573,574,574,573,2199
|
|
20230816,132700,3182423156,574,574,574,574,633
|
|
20230816,132600,3182059814,574,576,576,573,7022
|
|
20230816,132500,3178031389,576,577,577,574,134
|
|
20230816,132400,3177954158,577,574,579,574,153
|
|
20230816,132300,3177866236,574,575,575,574,2556
|
|
20230816,132200,3176396608,575,577,577,575,364
|
|
20230816,132100,3176186754,576,574,576,574,2151
|
|
20230816,132000,3174949999,574,575,576,574,743
|
|
20230816,131900,3174522516,575,575,575,575,31
|
|
20230816,131800,3174504691,574,575,575,574,3762
|
|
20230816,131700,3172345012,575,575,576,575,211
|
|
20230816,131600,3172223587,575,576,576,575,1833
|
|
20230816,131500,3171169601,575,577,577,575,1101
|
|
20230816,131400,3170536520,579,579,579,579,77
|
|
20230816,131300,3170491937,581,581,581,581,0
|
|
20230816,131200,3170491937,581,583,583,575,8175
|
|
20230816,131100,3165783966,583,577,583,576,1929
|
|
20230816,131000,3164670996,577,578,578,577,2076
|
|
20230816,130900,3163471588,578,578,578,578,5053
|
|
20230816,130800,3160550954,578,584,584,578,478
|
|
20230816,130700,3160273772,590,590,590,590,0
|
|
20230816,130600,3160273772,590,585,590,584,4039
|
|
20230816,130500,3157899370,575,582,590,575,12304
|
|
20230816,130400,3150723987,580,584,584,580,14048
|
|
20230816,130300,3142563092,585,585,585,584,479
|
|
20230816,130200,3142283027,585,587,587,585,7073
|
|
20230816,130100,3138143052,587,587,587,587,26
|
|
20230816,130000,3138127790,589,589,589,589,341
|
|
20230816,125900,3137926941,591,590,591,590,2000
|
|
20230816,125800,3136746216,590,586,590,586,4164
|
|
20230816,125700,3134306096,586,587,587,586,2173
|
|
20230816,125600,3133032269,591,591,591,591,0
|
|
20230816,125500,3133032269,591,589,591,586,11630
|
|
20230816,125400,3126213279,591,591,591,591,46
|
|
20230816,125300,3126186093,591,591,591,591,1
|
|
20230816,125200,3126185502,588,588,588,588,31
|
|
20230816,125100,3126167274,587,589,589,587,1642
|
|
20230816,125000,3125202371,589,590,590,589,248
|
|
20230816,124900,3125056298,590,590,590,590,197
|
|
20230816,124800,3124940068,590,589,590,589,540
|
|
20230816,124700,3124621491,589,589,589,589,3
|
|
20230816,124600,3124619724,588,590,590,588,22
|
|
20230816,124500,3124606774,590,590,590,590,1
|
|
20230816,124400,3124606184,589,588,589,588,4
|
|
20230816,124300,3124603831,588,586,588,586,6461
|
|
20230816,124200,3120815885,586,586,586,586,115
|
|
20230816,124100,3120748495,586,586,586,586,1
|
|
20230816,124000,3120747909,587,587,587,587,828
|
|
20230816,123900,3120261873,587,587,587,587,161
|
|
20230816,123800,3120167366,587,587,587,586,6695
|
|
20230816,123700,3116238799,587,587,587,587,300
|
|
20230816,123600,3116062699,587,587,587,587,0
|
|
20230816,123500,3116062699,587,587,587,587,0
|
|
20230816,123400,3116062699,587,585,587,585,603
|
|
20230816,123300,3115709940,585,588,588,585,769
|
|
20230816,123200,3115259488,588,587,588,587,1000
|
|
20230816,123100,3114671489,588,584,588,584,1060
|
|
20230816,123000,3114050209,584,584,584,583,758
|
|
20230816,122900,3113607572,583,584,584,583,3180
|
|
20230816,122800,3111751277,584,583,584,582,5852
|
|
20230816,122700,3108344402,582,585,585,582,12484
|
|
20230816,122600,3101057544,585,587,587,585,6625
|
|
20230816,122500,3097179574,588,588,590,586,3111
|
|
20230816,122400,3095353772,590,590,590,588,501
|
|
20230816,122300,3095058492,590,590,590,590,0
|
|
20230816,122200,3095058492,590,588,590,588,860
|
|
20230816,122100,3094552778,588,588,588,586,969
|
|
20230816,122000,3093983097,588,586,590,586,2637
|
|
20230816,121900,3092430200,586,591,591,585,15072
|
|
20230816,121800,3083595258,592,592,593,592,3288
|
|
20230816,121700,3081648662,594,594,594,594,3
|
|
20230816,121600,3081646880,595,592,595,591,2113
|
|
20230816,121500,3080396492,587,593,598,585,84764
|
|
20230816,121400,3030183284,600,598,601,593,14277
|
|
20230816,121300,3021673748,598,598,598,598,400
|
|
20230816,121200,3021434548,603,602,603,598,4277
|
|
20230816,121100,3018859798,603,602,603,602,417
|
|
20230816,121000,3018608699,603,597,603,597,1053
|
|
20230816,120900,3017974804,597,600,603,585,4463
|
|
20230816,120800,3015309607,600,596,600,596,879
|
|
20230816,120700,3014783160,597,600,600,597,1439
|
|
20230816,120600,3013920670,604,597,604,596,1295
|
|
20230816,120500,3013148838,604,606,606,598,7609
|
|
20230816,120400,3008575131,606,606,606,600,11175
|
|
20230816,120300,3001845111,607,600,607,600,25653
|
|
20230816,120200,2986346405,600,595,600,595,6156
|
|
20230816,120100,2982673324,593,592,593,592,5382
|
|
20230816,120000,2979482080,587,591,592,587,2494
|
|
20230816,115900,2978008026,592,589,592,589,3438
|
|
20230816,115800,2975978324,583,583,583,583,7994
|
|
20230816,115700,2971317822,581,583,583,581,449
|
|
20230816,115600,2971056705,583,582,587,582,6313
|
|
20230816,115500,2967356471,582,599,599,582,4291
|
|
20230816,115400,2964847367,599,598,600,583,59631
|
|
20230816,115300,2929444389,598,578,600,578,77385
|
|
20230816,115200,2883976828,580,575,580,575,21580
|
|
20230816,115100,2871491181,575,571,575,571,4145
|
|
20230816,115000,2869115429,571,577,578,571,1112
|
|
20230816,114900,2868475492,578,573,580,573,28342
|
|
20230816,114800,2852100313,574,571,578,571,14770
|
|
20230816,114700,2843619252,569,569,569,566,5829
|
|
20230816,114600,2840313929,569,568,570,567,10259
|
|
20230816,114500,2834484433,567,566,567,565,7513
|
|
20230816,114400,2830229486,566,568,568,566,20437
|
|
20230816,114300,2818648540,570,569,574,568,29382
|
|
20230816,114200,2801904088,569,568,569,566,8169
|
|
20230816,114100,2797263804,568,567,568,566,11957
|
|
20230816,114000,2790482074,569,572,572,566,31524
|
|
20230816,113900,2772593477,575,568,575,565,28025
|
|
20230816,113800,2756629282,568,565,568,565,30180
|
|
20230816,113700,2739548191,566,564,567,564,5022
|
|
20230816,113600,2736702900,564,564,578,563,32199
|
|
20230816,113500,2718450038,564,567,567,562,5166
|
|
20230816,113400,2715542015,570,563,570,562,11365
|
|
20230816,113300,2709092203,564,564,565,564,4916
|
|
20230816,113200,2706319421,560,563,565,560,11705
|
|
20230816,113100,2699732271,562,560,562,560,3282
|
|
20230816,113000,2697893110,560,562,562,560,7481
|
|
20230816,112900,2693697489,562,563,563,559,16996
|
|
20230816,112800,2684163053,558,563,566,558,19632
|
|
20230816,112700,2673171622,561,570,580,561,43195
|
|
20230816,112600,2648444648,571,562,571,562,39490
|
|
20230816,112500,2626063743,562,561,562,559,11537
|
|
20230816,112400,2619587509,561,558,561,558,438033
|
|
20230816,112300,2375164927,558,558,558,558,1048
|
|
20230816,112200,2374580143,558,558,558,558,55297
|
|
20230816,112100,2343724417,558,558,558,558,13668
|
|
20230816,112000,2336097673,558,558,558,558,1077
|
|
20230816,111900,2335496707,558,558,558,558,3637
|
|
20230816,111800,2333467261,558,558,558,558,2253
|
|
20230816,111700,2332210087,558,558,558,558,235
|
|
20230816,111600,2332078957,558,558,558,558,718
|
|
20230816,111500,2331678313,558,558,558,558,6437
|
|
20230816,111400,2328086467,558,558,558,558,46
|
|
20230816,111300,2328060799,558,558,558,558,2696
|
|
20230816,111200,2326556431,558,558,558,558,2084
|
|
20230816,111100,2325393559,558,558,558,558,1846
|
|
20230816,111000,2324363491,558,558,558,558,109
|
|
20230816,110900,2324302669,558,558,558,558,828
|
|
20230816,110800,2323840645,558,558,558,558,3232
|
|
20230816,110700,2322037189,558,558,558,558,474
|
|
20230816,110600,2321772697,558,558,558,558,103
|
|
20230816,110500,2321715223,558,558,558,558,18741
|
|
20230816,110400,2311257745,558,558,558,558,1027
|
|
20230816,110300,2310684679,558,558,558,558,350
|
|
20230816,110200,2310489379,558,558,558,558,0
|
|
20230816,110100,2310489379,558,558,558,558,41
|
|
20230816,110000,2310466501,558,558,558,558,205
|
|
20230816,105900,2310352111,558,558,558,558,734
|
|
20230816,105800,2309942539,558,558,558,558,1396
|
|
20230816,105700,2309163571,558,558,558,558,1048
|
|
20230816,105600,2308578787,558,558,558,558,916
|
|
20230816,105500,2308067659,558,558,558,558,1030
|
|
20230816,105400,2307492919,558,558,558,558,0
|
|
20230816,105300,2307492919,558,558,558,558,500
|
|
20230816,105200,2307213919,558,558,558,558,693
|
|
20230816,105100,2306827225,558,558,558,558,345
|
|
20230816,105000,2306634715,558,558,558,558,438
|
|
20230816,104900,2306390311,558,558,558,558,8
|
|
20230816,104800,2306385847,558,558,558,558,40
|
|
20230816,104700,2306363527,558,558,558,558,796
|
|
20230816,104600,2305919359,558,558,558,558,793
|
|
20230816,104500,2305476865,558,558,558,558,203
|
|
20230816,104400,2305363591,558,558,558,558,600
|
|
20230816,104300,2305028791,558,558,558,558,20
|
|
20230816,104200,2305017631,558,558,558,558,2008
|
|
20230816,104100,2303897167,558,558,558,558,5401
|
|
20230816,104000,2300883409,558,558,558,558,10
|
|
20230816,103900,2300877829,558,558,558,558,18
|
|
20230816,103800,2300867785,558,558,558,558,80
|
|
20230816,103700,2300823145,558,558,558,558,0
|
|
20230816,103600,2300823145,558,558,558,558,540
|
|
20230816,103500,2300521825,558,558,558,558,140
|
|
20230816,103400,2300443705,558,558,558,558,1970
|
|
20230816,103300,2299344445,558,558,558,558,330
|
|
20230816,103200,2299160305,558,558,558,558,46
|
|
20230816,103100,2299134637,558,558,558,558,3366
|
|
20230816,103000,2297256409,558,558,558,558,3420
|
|
20230816,102900,2295348049,558,558,558,558,1527
|
|
20230816,102800,2294495983,558,558,558,558,1716
|
|
20230816,102700,2293538455,558,558,558,558,1
|
|
20230816,102600,2293537897,558,558,558,558,23
|
|
20230816,102500,2293525063,558,558,558,558,24
|
|
20230816,102400,2293511671,558,558,558,558,5416
|
|
20230816,102300,2290489543,558,558,558,558,1103
|
|
20230816,102200,2289874069,558,558,558,558,8166
|
|
20230816,102100,2285317441,558,558,558,558,10272
|
|
20230816,102000,2279585665,558,558,558,558,770
|
|
20230816,101900,2279156005,558,558,558,558,16323
|
|
20230816,101800,2270047771,558,558,558,558,344
|
|
20230816,101700,2269855819,558,558,558,558,84
|
|
20230816,101600,2269808947,558,558,558,558,562
|
|
20230816,101500,2269495351,558,558,558,558,1297
|
|
20230816,101400,2268771625,558,558,558,558,721
|
|
20230816,101300,2268369307,558,558,558,558,226
|
|
20230816,101200,2268243199,558,558,558,558,147
|
|
20230816,101100,2268161173,558,558,558,558,10193
|
|
20230816,101000,2262473479,558,558,558,558,1264
|
|
20230816,100900,2261768167,558,558,558,558,67
|
|
20230816,100800,2261730781,558,558,558,558,3899
|
|
20230816,100700,2259555139,558,558,558,558,12586
|
|
20230816,100600,2252532151,558,558,558,558,898
|
|
20230816,100500,2252031067,558,558,558,558,5262
|
|
20230816,100400,2249094871,558,558,558,558,1134
|
|
20230816,100300,2248462099,558,558,558,558,2657
|
|
20230816,100200,2246979493,558,558,558,558,738
|
|
20230816,100100,2246567689,558,558,558,558,108
|
|
20230816,100000,2246507425,558,558,558,558,1650
|
|
20230816,095900,2245586725,558,558,558,558,2019
|
|
20230816,095800,2244460123,558,558,558,558,16595
|
|
20230816,095700,2235200113,558,558,558,558,9416
|
|
20230816,095600,2229945985,558,558,559,558,12630
|
|
20230816,095500,2222898429,559,560,560,559,2804
|
|
20230816,095400,2221330990,560,560,560,558,18435
|
|
20230816,095300,2211029611,558,560,562,558,42645
|
|
20230816,095200,2187220225,560,561,562,558,23244
|
|
20230816,095100,2174237290,562,559,562,559,4172
|
|
20230816,095000,2171897232,561,558,561,558,24080
|
|
20230816,094900,2158454916,558,558,558,558,128909
|
|
20230816,094800,2086523694,558,558,558,558,5880
|
|
20230816,094700,2083242654,558,558,558,558,917
|
|
20230816,094600,2082730968,558,558,558,558,2039
|
|
20230816,094500,2081593206,558,558,558,558,50338
|
|
20230816,094400,2053504602,558,562,562,558,26643
|
|
20230816,094300,2038617726,561,560,562,560,6860
|
|
20230816,094200,2034773832,559,560,562,558,18136
|
|
20230816,094100,2024622302,561,558,562,558,30634
|
|
20230816,094000,2007478711,558,558,558,558,25069
|
|
20230816,093900,1993490209,558,558,558,558,95827
|
|
20230816,093800,1940018743,558,558,558,558,44348
|
|
20230816,093700,1915272559,558,558,558,558,4653
|
|
20230816,093600,1912676185,558,558,558,558,9363
|
|
20230816,093500,1907451631,558,560,560,558,22930
|
|
20230816,093400,1894654840,561,558,569,558,209631
|
|
20230816,093300,1777674810,558,566,566,558,112033
|
|
20230816,093200,1715054702,566,568,568,566,11445
|
|
20230816,093100,1708564210,568,567,569,565,4151
|
|
20230816,093000,1706213739,567,570,570,566,17313
|
|
20230816,092900,1696386286,570,564,570,564,6292
|
|
20230816,092800,1692810468,564,570,575,564,83440
|
|
20230816,092700,1645416829,570,558,570,558,358252
|
|
20230816,092600,1445498857,558,558,558,558,8481
|
|
20230816,092500,1440766459,558,558,558,558,25291
|
|
20230816,092400,1426654081,558,558,558,558,21713
|
|
20230816,092300,1414538227,558,572,572,558,521391
|
|
20230816,092200,1122957469,570,568,573,561,99444
|
|
20230816,092100,1066883632,568,578,582,561,121188
|
|
20230816,092000,998237215,578,580,586,575,51121
|
|
20230816,091900,968622699,580,602,602,575,156579
|
|
20230816,091800,876035064,602,604,608,602,33304
|
|
20230816,091700,855902042,604,608,609,604,21273
|
|
20230816,091600,842986268,610,606,612,602,20433
|
|
20230816,091500,830589843,606,610,614,605,14812
|
|
20230816,091400,821603629,615,617,617,600,15370
|
|
20230816,091300,812283915,616,605,618,605,26617
|
|
20230816,091200,796035526,599,611,611,598,100686
|
|
20230816,091100,735507508,611,619,619,605,34917
|
|
20230816,091000,714311344,611,626,626,610,34989
|
|
20230816,090900,692677098,626,611,639,610,134914
|
|
20230816,090800,609401561,611,604,612,595,23850
|
|
20230816,090700,595025740,604,599,605,590,57623
|
|
20230816,090600,560437912,599,600,605,588,254665
|
|
20230816,090500,409491896,600,614,614,598,134346
|
|
20230816,090400,327930491,601,601,601,601,0
|
|
20230816,090300,327930491,601,620,631,596,183744
|
|
20230816,090200,215469492,612,661,724,612,203886
|
|
20230816,090100,0,797,797,797,797,0
|
|
20230816,090000,0,797,797,797,797,0
|