620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,191700,720839337,581,581,581,581,6089
|
|
20230817,191600,720839337,581,581,581,581,0
|
|
20230817,191500,720839337,581,581,581,581,0
|
|
20230817,191400,720839337,581,581,581,581,0
|
|
20230817,191300,720839337,581,581,581,581,0
|
|
20230817,191200,720839337,581,581,581,581,0
|
|
20230817,191100,720839337,581,581,581,581,0
|
|
20230817,191000,720839337,581,581,581,581,0
|
|
20230817,190900,720839337,581,581,581,581,0
|
|
20230817,190800,720839337,581,581,581,581,0
|
|
20230817,190700,720839337,581,581,581,581,0
|
|
20230817,190600,720839337,581,581,581,581,0
|
|
20230817,190500,720839337,581,581,581,581,0
|
|
20230817,190400,720839337,581,581,581,581,0
|
|
20230817,190300,720839337,581,581,581,581,0
|
|
20230817,190200,720839337,581,581,581,581,0
|
|
20230817,190100,720839337,581,581,581,581,0
|
|
20230817,190000,720839337,581,581,581,581,0
|
|
20230817,185900,720839337,581,581,581,581,0
|
|
20230817,185800,720839337,581,581,581,581,0
|
|
20230817,185700,720839337,581,581,581,581,0
|
|
20230817,185600,720839337,581,581,581,581,0
|
|
20230817,185500,720839337,581,581,581,581,0
|
|
20230817,185400,720839337,581,581,581,581,0
|
|
20230817,185300,720839337,581,581,581,581,0
|
|
20230817,185200,720839337,581,581,581,581,0
|
|
20230817,185100,720839337,581,581,581,581,0
|
|
20230817,185000,720839337,581,581,581,581,0
|
|
20230817,184900,720839337,581,581,581,581,0
|
|
20230817,184800,720839337,581,581,581,581,0
|
|
20230817,184700,720839337,581,581,581,581,6089
|
|
20230817,184600,720839337,581,581,581,581,0
|
|
20230817,184500,720839337,581,581,581,581,0
|
|
20230817,184400,720839337,581,581,581,581,0
|
|
20230817,184300,720839337,581,581,581,581,0
|
|
20230817,184200,720839337,581,581,581,581,0
|
|
20230817,184100,720839337,581,581,581,581,0
|
|
20230817,184000,720839337,581,581,581,581,0
|
|
20230817,183900,720839337,581,581,581,581,0
|
|
20230817,183800,720839337,581,581,581,581,0
|
|
20230817,183700,720839337,581,581,581,581,0
|
|
20230817,183600,720839337,581,581,581,581,0
|
|
20230817,183500,720839337,581,581,581,581,0
|
|
20230817,183400,720839337,581,581,581,581,0
|
|
20230817,183300,720839337,581,581,581,581,0
|
|
20230817,183200,720839337,581,581,581,581,0
|
|
20230817,183100,720839337,581,581,581,581,0
|
|
20230817,183000,720839337,581,581,581,581,0
|
|
20230817,182900,720839337,581,581,581,581,0
|
|
20230817,182800,720839337,581,581,581,581,0
|
|
20230817,182700,720839337,581,581,581,581,0
|
|
20230817,182600,720839337,581,581,581,581,0
|
|
20230817,182500,720839337,581,581,581,581,0
|
|
20230817,182400,720839337,581,581,581,581,0
|
|
20230817,182300,720839337,581,581,581,581,0
|
|
20230817,182200,720839337,581,581,581,581,0
|
|
20230817,182100,720839337,581,581,581,581,0
|
|
20230817,182000,720839337,581,581,581,581,0
|
|
20230817,181900,720839337,581,581,581,581,0
|
|
20230817,181800,720839337,581,581,581,581,0
|
|
20230817,181700,720839337,581,581,581,581,6089
|
|
20230817,181600,720839337,581,581,581,581,0
|
|
20230817,181500,720839337,581,581,581,581,0
|
|
20230817,181400,720839337,581,581,581,581,0
|
|
20230817,181300,720839337,581,581,581,581,0
|
|
20230817,181200,720839337,581,581,581,581,0
|
|
20230817,181100,720839337,581,581,581,581,0
|
|
20230817,181000,720839337,581,581,581,581,0
|
|
20230817,180900,720839337,581,581,581,581,0
|
|
20230817,180800,720839337,581,581,581,581,0
|
|
20230817,180700,720839337,581,581,581,581,0
|
|
20230817,180600,720839337,581,581,581,581,0
|
|
20230817,180500,720839337,581,581,581,581,0
|
|
20230817,180400,720839337,581,581,581,581,0
|
|
20230817,180300,720839337,581,581,581,581,0
|
|
20230817,180200,720839337,581,581,581,581,0
|
|
20230817,180100,720839337,581,581,581,581,0
|
|
20230817,180000,720839337,581,581,581,581,0
|
|
20230817,175900,720839337,581,581,581,581,0
|
|
20230817,175800,720839337,581,581,581,581,0
|
|
20230817,175700,720839337,581,581,581,581,0
|
|
20230817,175600,720839337,581,581,581,581,0
|
|
20230817,175500,720839337,581,581,581,581,0
|
|
20230817,175400,720839337,581,581,581,581,0
|
|
20230817,175300,720839337,581,581,581,581,0
|
|
20230817,175200,720839337,581,581,581,581,0
|
|
20230817,175100,720839337,581,581,581,581,0
|
|
20230817,175000,720839337,581,581,581,581,0
|
|
20230817,174900,720839337,581,581,581,581,0
|
|
20230817,174800,720839337,581,581,581,581,0
|
|
20230817,174700,720839337,581,581,581,581,6089
|
|
20230817,174600,720839337,581,581,581,581,0
|
|
20230817,174500,720839337,581,581,581,581,0
|
|
20230817,174400,720839337,581,581,581,581,0
|
|
20230817,174300,720839337,581,581,581,581,0
|
|
20230817,174200,720839337,581,581,581,581,0
|
|
20230817,174100,720839337,581,581,581,581,0
|
|
20230817,174000,720839337,581,581,581,581,0
|
|
20230817,173900,720839337,581,581,581,581,0
|
|
20230817,173800,720839337,581,581,581,581,0
|
|
20230817,173700,720839337,581,581,581,581,0
|
|
20230817,173600,720839337,581,581,581,581,0
|
|
20230817,173500,720839337,581,581,581,581,0
|
|
20230817,173400,720839337,581,581,581,581,0
|
|
20230817,173300,720839337,581,581,581,581,0
|
|
20230817,173200,720839337,581,581,581,581,0
|
|
20230817,173100,720839337,581,581,581,581,0
|
|
20230817,173000,720839337,581,581,581,581,0
|
|
20230817,172900,720839337,581,581,581,581,0
|
|
20230817,172800,720839337,581,581,581,581,0
|
|
20230817,172700,720839337,581,581,581,581,0
|
|
20230817,172600,720839337,581,581,581,581,0
|
|
20230817,172500,720839337,581,581,581,581,0
|
|
20230817,172400,720839337,581,581,581,581,0
|
|
20230817,172300,720839337,581,581,581,581,0
|
|
20230817,172200,720839337,581,581,581,581,0
|
|
20230817,172100,720839337,581,581,581,581,0
|
|
20230817,172000,720839337,581,581,581,581,0
|
|
20230817,171900,720839337,581,581,581,581,0
|
|
20230817,171800,720839337,581,581,581,581,0
|
|
20230817,171700,720839337,581,581,581,581,6089
|
|
20230817,171600,720839337,581,581,581,581,0
|
|
20230817,171500,720839337,581,581,581,581,0
|
|
20230817,171400,720839337,581,581,581,581,0
|
|
20230817,171300,720839337,581,581,581,581,0
|
|
20230817,171200,720839337,581,581,581,581,0
|
|
20230817,171100,720839337,581,581,581,581,0
|
|
20230817,171000,720839337,581,581,581,581,0
|
|
20230817,170900,720839337,581,581,581,581,0
|
|
20230817,170800,720839337,581,581,581,581,0
|
|
20230817,170700,720839337,581,581,581,581,0
|
|
20230817,170600,720839337,581,581,581,581,0
|
|
20230817,170500,720839337,581,581,581,581,0
|
|
20230817,170400,720839337,581,581,581,581,0
|
|
20230817,170300,720839337,581,581,581,581,0
|
|
20230817,170200,720839337,581,581,581,581,0
|
|
20230817,170100,720839337,581,581,581,581,0
|
|
20230817,170000,720839337,581,581,581,581,0
|
|
20230817,165900,720839337,581,581,581,581,0
|
|
20230817,165800,720839337,581,581,581,581,0
|
|
20230817,165700,720839337,581,581,581,581,0
|
|
20230817,165600,720839337,581,581,581,581,0
|
|
20230817,165500,720839337,581,581,581,581,0
|
|
20230817,165400,720839337,581,581,581,581,0
|
|
20230817,165300,720839337,581,581,581,581,0
|
|
20230817,165200,720839337,581,581,581,581,0
|
|
20230817,165100,720839337,581,581,581,581,0
|
|
20230817,165000,720839337,581,581,581,581,0
|
|
20230817,164900,720839337,581,581,581,581,0
|
|
20230817,164800,720839337,581,581,581,581,0
|
|
20230817,164700,720839337,581,581,581,581,6089
|
|
20230817,164600,720839337,581,581,581,581,0
|
|
20230817,164500,720839337,581,581,581,581,0
|
|
20230817,164400,720839337,581,581,581,581,0
|
|
20230817,164300,720839337,581,581,581,581,0
|
|
20230817,164200,720839337,581,581,581,581,0
|
|
20230817,164100,720839337,581,581,581,581,0
|
|
20230817,164000,720839337,581,581,581,581,0
|
|
20230817,163900,720839337,581,581,581,581,0
|
|
20230817,163800,720839337,581,581,581,581,0
|
|
20230817,163700,720839337,581,581,581,581,0
|
|
20230817,163600,720839337,581,581,581,581,0
|
|
20230817,163500,720839337,581,581,581,581,0
|
|
20230817,163400,720839337,581,581,581,581,0
|
|
20230817,163300,720839337,581,581,581,581,0
|
|
20230817,163200,720839337,581,581,581,581,0
|
|
20230817,163100,720839337,581,581,581,581,0
|
|
20230817,163000,720839337,581,581,581,581,0
|
|
20230817,162900,720839337,581,581,581,581,0
|
|
20230817,162800,720839337,581,581,581,581,0
|
|
20230817,162700,720839337,581,581,581,581,0
|
|
20230817,162600,720839337,581,581,581,581,0
|
|
20230817,162500,720839337,581,581,581,581,0
|
|
20230817,162400,720839337,581,581,581,581,0
|
|
20230817,162300,720839337,581,581,581,581,0
|
|
20230817,162200,720839337,581,581,581,581,0
|
|
20230817,162100,720839337,581,581,581,581,0
|
|
20230817,162000,720839337,581,581,581,581,0
|
|
20230817,161900,720839337,581,581,581,581,0
|
|
20230817,161800,720839337,581,581,581,581,0
|
|
20230817,161700,720839337,581,581,581,581,6089
|
|
20230817,161600,720839337,581,581,581,581,0
|
|
20230817,161500,720839337,581,581,581,581,0
|
|
20230817,161400,720839337,581,581,581,581,0
|
|
20230817,161300,720839337,581,581,581,581,0
|
|
20230817,161200,720839337,581,581,581,581,0
|
|
20230817,161100,720839337,581,581,581,581,0
|
|
20230817,161000,720839337,581,581,581,581,0
|
|
20230817,160900,720839337,581,581,581,581,0
|
|
20230817,160800,720839337,581,581,581,581,0
|
|
20230817,160700,720839337,581,581,581,581,0
|
|
20230817,160600,720839337,581,581,581,581,0
|
|
20230817,160500,720839337,581,581,581,581,0
|
|
20230817,160400,720839337,581,581,581,581,0
|
|
20230817,160300,720839337,581,581,581,581,0
|
|
20230817,160200,720839337,581,581,581,581,0
|
|
20230817,160100,720839337,581,581,581,581,0
|
|
20230817,160000,720839337,581,581,581,581,0
|
|
20230817,155900,720839337,581,581,581,581,0
|
|
20230817,155800,720839337,581,581,581,581,0
|
|
20230817,155700,720839337,581,581,581,581,0
|
|
20230817,155600,720839337,581,581,581,581,0
|
|
20230817,155500,720839337,581,581,581,581,0
|
|
20230817,155400,720839337,581,581,581,581,0
|
|
20230817,155300,720839337,581,581,581,581,0
|
|
20230817,155200,720839337,581,581,581,581,0
|
|
20230817,155100,720839337,581,581,581,581,0
|
|
20230817,155000,720839337,581,581,581,581,0
|
|
20230817,154900,720839337,581,581,581,581,0
|
|
20230817,154800,720839337,581,581,581,581,0
|
|
20230817,154700,720839337,581,581,581,581,6089
|
|
20230817,154600,720839337,581,581,581,581,0
|
|
20230817,154500,720839337,581,581,581,581,0
|
|
20230817,154400,720839337,581,581,581,581,0
|
|
20230817,154300,720839337,581,581,581,581,0
|
|
20230817,154200,720839337,581,581,581,581,0
|
|
20230817,154100,720839337,581,581,581,581,0
|
|
20230817,154000,720839337,581,581,581,581,0
|
|
20230817,153900,720839337,581,581,581,581,0
|
|
20230817,153800,720839337,581,581,581,581,0
|
|
20230817,153700,720839337,581,581,581,581,0
|
|
20230817,153600,720839337,581,581,581,581,0
|
|
20230817,153500,720839337,581,581,581,581,0
|
|
20230817,153400,720839337,581,581,581,581,0
|
|
20230817,153300,720839337,581,581,581,581,0
|
|
20230817,153200,720839337,581,581,581,581,0
|
|
20230817,153100,720839337,581,581,581,581,0
|
|
20230817,153000,720839337,581,581,581,581,6089
|
|
20230817,152900,717301628,580,580,580,580,0
|
|
20230817,152800,717301628,580,580,580,580,0
|
|
20230817,152700,717301628,580,580,580,580,0
|
|
20230817,152600,717301628,580,580,580,580,0
|
|
20230817,152500,717301628,580,580,580,580,0
|
|
20230817,152400,717301628,580,580,580,580,0
|
|
20230817,152300,717301628,580,580,580,580,0
|
|
20230817,152200,717301628,580,580,580,580,0
|
|
20230817,152100,717301628,580,580,580,580,0
|
|
20230817,152000,717301628,580,580,580,580,0
|
|
20230817,151900,717301628,580,580,580,580,0
|
|
20230817,151800,717301628,580,578,580,578,1000
|
|
20230817,151700,716722366,578,578,578,578,0
|
|
20230817,151600,716722366,578,578,578,578,38
|
|
20230817,151500,716700402,578,578,578,578,0
|
|
20230817,151400,716700402,578,578,578,578,609
|
|
20230817,151300,716348400,579,579,579,579,429
|
|
20230817,151200,716100009,579,579,579,579,0
|
|
20230817,151100,716100009,579,580,580,579,1448
|
|
20230817,151000,715260310,581,581,581,581,0
|
|
20230817,150900,715260310,581,581,581,581,27
|
|
20230817,150800,715244623,580,581,581,580,12493
|
|
20230817,150700,707990062,583,583,583,583,0
|
|
20230817,150600,707990062,583,583,583,583,500
|
|
20230817,150500,707698562,581,581,581,581,0
|
|
20230817,150400,707698562,581,581,581,581,0
|
|
20230817,150300,707698562,581,581,581,581,0
|
|
20230817,150200,707698562,581,582,582,581,600
|
|
20230817,150100,707349903,582,582,582,582,1000
|
|
20230817,150000,706767903,581,581,581,581,0
|
|
20230817,145900,706767903,581,581,581,581,0
|
|
20230817,145800,706767903,581,581,581,581,0
|
|
20230817,145700,706767903,581,581,581,581,0
|
|
20230817,145600,706767903,581,581,581,581,0
|
|
20230817,145500,706767903,581,581,581,581,550
|
|
20230817,145400,706448353,581,581,581,581,500
|
|
20230817,145300,706157853,580,580,580,580,0
|
|
20230817,145200,706157853,580,580,580,580,0
|
|
20230817,145100,706157853,580,580,580,580,0
|
|
20230817,145000,706157853,580,580,580,580,0
|
|
20230817,144900,706157853,580,580,580,580,0
|
|
20230817,144800,706157853,580,580,580,580,0
|
|
20230817,144700,706157853,580,580,580,580,0
|
|
20230817,144600,706157853,580,580,580,580,0
|
|
20230817,144500,706157853,580,580,580,580,0
|
|
20230817,144400,706157853,580,580,580,580,0
|
|
20230817,144300,706157853,580,580,580,580,0
|
|
20230817,144200,706157853,580,580,580,580,0
|
|
20230817,144100,706157853,580,581,581,580,369
|
|
20230817,144000,705943635,583,583,583,583,1
|
|
20230817,143900,705943052,583,583,583,583,100
|
|
20230817,143800,705884752,583,583,583,583,0
|
|
20230817,143700,705884752,583,583,583,583,362
|
|
20230817,143600,705673706,583,583,583,583,0
|
|
20230817,143500,705673706,583,583,583,583,381
|
|
20230817,143400,705451583,583,583,583,583,20
|
|
20230817,143300,705439923,583,583,583,583,150
|
|
20230817,143200,705352473,583,583,583,581,740
|
|
20230817,143100,704921133,583,583,583,583,0
|
|
20230817,143000,704921133,583,583,583,583,0
|
|
20230817,142900,704921133,583,583,583,583,0
|
|
20230817,142800,704921133,583,583,583,583,300
|
|
20230817,142700,704746233,583,583,583,583,0
|
|
20230817,142600,704746233,583,581,583,581,401
|
|
20230817,142500,704512452,581,581,581,581,0
|
|
20230817,142400,704512452,581,581,581,581,0
|
|
20230817,142300,704512452,581,581,581,581,1
|
|
20230817,142200,704511871,580,582,582,580,3000
|
|
20230817,142100,702769516,582,582,582,582,1102
|
|
20230817,142000,702128152,582,582,582,582,0
|
|
20230817,141900,702128152,582,582,582,582,151
|
|
20230817,141800,702040270,582,580,582,580,3745
|
|
20230817,141700,699865671,580,580,580,580,1100
|
|
20230817,141600,699227671,579,579,579,579,0
|
|
20230817,141500,699227671,579,579,579,579,0
|
|
20230817,141400,699227671,579,579,579,579,1493
|
|
20230817,141300,698363224,579,579,579,579,0
|
|
20230817,141200,698363224,579,579,579,579,0
|
|
20230817,141100,698363224,579,579,579,579,516
|
|
20230817,141000,698064460,579,579,579,579,0
|
|
20230817,140900,698064460,579,579,579,579,4087
|
|
20230817,140800,695698087,579,579,579,579,414
|
|
20230817,140700,695458381,579,579,579,579,172
|
|
20230817,140600,695358793,579,579,579,579,33
|
|
20230817,140500,695339686,579,579,579,579,341
|
|
20230817,140400,695142247,579,579,579,579,0
|
|
20230817,140300,695142247,579,579,579,579,0
|
|
20230817,140200,695142247,579,579,579,579,28
|
|
20230817,140100,695126035,579,579,579,579,361
|
|
20230817,140000,694917016,579,580,580,579,710
|
|
20230817,135900,694505776,579,579,579,579,100
|
|
20230817,135800,694447876,579,579,579,579,0
|
|
20230817,135700,694447876,579,579,579,579,0
|
|
20230817,135600,694447876,579,579,579,579,53
|
|
20230817,135500,694417189,579,579,579,579,2
|
|
20230817,135400,694416031,579,579,579,579,632
|
|
20230817,135300,694050103,579,579,579,579,76
|
|
20230817,135200,694006099,576,579,579,576,35
|
|
20230817,135100,693985926,577,577,577,577,3
|
|
20230817,135000,693984195,577,577,577,577,4
|
|
20230817,134900,693981887,577,576,578,576,77
|
|
20230817,134800,693937394,575,574,575,574,50
|
|
20230817,134700,693908674,578,578,578,578,70
|
|
20230817,134600,693868214,578,578,578,578,30
|
|
20230817,134500,693850874,572,575,575,572,350
|
|
20230817,134400,693650125,575,577,577,575,4315
|
|
20230817,134300,691168653,575,576,576,575,1600
|
|
20230817,134200,690248624,575,576,577,575,912
|
|
20230817,134100,689724175,576,576,577,576,39
|
|
20230817,134000,689701705,576,577,577,576,121
|
|
20230817,133900,689631917,577,577,579,577,49
|
|
20230817,133800,689603584,579,579,579,579,102
|
|
20230817,133700,689544526,575,575,575,575,0
|
|
20230817,133600,689544526,575,575,575,575,0
|
|
20230817,133500,689544526,575,580,580,575,4000
|
|
20230817,133400,687235392,580,580,580,580,0
|
|
20230817,133300,687235392,580,580,580,580,0
|
|
20230817,133200,687235392,580,580,580,580,0
|
|
20230817,133100,687235392,580,580,580,580,1
|
|
20230817,133000,687234812,579,579,579,579,0
|
|
20230817,132900,687234812,579,579,579,579,1000
|
|
20230817,132800,686655812,579,579,579,579,981
|
|
20230817,132700,686087813,580,582,582,580,219
|
|
20230817,132600,685960647,585,585,585,585,0
|
|
20230817,132500,685960647,585,585,585,585,2000
|
|
20230817,132400,684790647,585,585,585,585,0
|
|
20230817,132300,684790647,585,585,585,585,0
|
|
20230817,132200,684790647,585,585,585,585,0
|
|
20230817,132100,684790647,585,585,585,585,0
|
|
20230817,132000,684790647,585,585,585,585,211
|
|
20230817,131900,684667212,584,584,584,584,0
|
|
20230817,131800,684667212,584,584,584,584,4002
|
|
20230817,131700,682330044,584,584,584,584,0
|
|
20230817,131600,682330044,584,584,584,584,847
|
|
20230817,131500,681835396,584,584,584,584,0
|
|
20230817,131400,681835396,584,584,584,584,0
|
|
20230817,131300,681835396,584,584,584,584,0
|
|
20230817,131200,681835396,584,584,584,584,20
|
|
20230817,131100,681823716,578,578,578,578,0
|
|
20230817,131000,681823716,578,578,578,578,0
|
|
20230817,130900,681823716,578,578,578,578,0
|
|
20230817,130800,681823716,578,578,578,578,0
|
|
20230817,130700,681823716,578,578,578,578,0
|
|
20230817,130600,681823716,578,578,578,578,932
|
|
20230817,130500,681285020,578,578,578,578,0
|
|
20230817,130400,681285020,578,578,578,578,0
|
|
20230817,130300,681285020,578,578,578,578,28
|
|
20230817,130200,681268836,576,577,577,576,319
|
|
20230817,130100,681085091,576,576,576,576,0
|
|
20230817,130000,681085091,576,576,576,576,0
|
|
20230817,125900,681085091,576,578,578,576,2098
|
|
20230817,125800,679876008,578,578,578,578,386
|
|
20230817,125700,679652900,578,578,578,578,2000
|
|
20230817,125600,678496900,578,578,578,578,85
|
|
20230817,125500,678447770,578,578,578,577,1607
|
|
20230817,125400,677518927,577,578,578,577,732
|
|
20230817,125300,677095836,578,582,582,578,18288
|
|
20230817,125200,666514906,583,583,583,583,183
|
|
20230817,125100,666408217,585,585,585,585,664
|
|
20230817,125000,666019777,585,585,585,585,0
|
|
20230817,124900,666019777,585,585,585,585,0
|
|
20230817,124800,666019777,585,585,585,585,580
|
|
20230817,124700,665680477,587,587,587,587,1472
|
|
20230817,124600,664816413,587,587,587,587,0
|
|
20230817,124500,664816413,587,587,587,587,240
|
|
20230817,124400,664675533,587,585,587,585,9757
|
|
20230817,124300,658965003,585,585,585,585,1020
|
|
20230817,124200,658368303,584,584,584,584,4000
|
|
20230817,124100,656032303,583,583,583,583,0
|
|
20230817,124000,656032303,583,583,583,583,0
|
|
20230817,123900,656032303,583,583,583,583,0
|
|
20230817,123800,656032303,583,583,583,583,0
|
|
20230817,123700,656032303,583,583,583,583,1380
|
|
20230817,123600,655227763,583,583,583,583,1
|
|
20230817,123500,655227180,583,583,583,583,0
|
|
20230817,123400,655227180,583,585,585,583,179
|
|
20230817,123300,655122665,585,585,585,585,0
|
|
20230817,123200,655122665,585,585,585,585,0
|
|
20230817,123100,655122665,585,583,585,583,792
|
|
20230817,123000,654659835,583,583,583,583,632
|
|
20230817,122900,654291379,585,586,586,585,40
|
|
20230817,122800,654267978,582,584,584,582,20000
|
|
20230817,122700,642624279,584,584,584,584,49
|
|
20230817,122600,642595663,584,584,584,584,300
|
|
20230817,122500,642420463,583,583,583,583,100
|
|
20230817,122400,642362163,583,586,586,583,51
|
|
20230817,122300,642332427,586,586,586,586,2389
|
|
20230817,122200,640932473,586,586,586,586,0
|
|
20230817,122100,640932473,586,586,586,586,0
|
|
20230817,122000,640932473,586,586,586,586,0
|
|
20230817,121900,640932473,586,586,586,586,200
|
|
20230817,121800,640815273,586,586,586,586,37
|
|
20230817,121700,640793591,586,580,586,580,7308
|
|
20230817,121600,636524427,582,582,582,582,1
|
|
20230817,121500,636523845,582,582,582,582,0
|
|
20230817,121400,636523845,582,582,582,582,0
|
|
20230817,121300,636523845,582,582,582,581,107
|
|
20230817,121200,636461667,581,581,582,581,201
|
|
20230817,121100,636344883,581,581,581,581,10
|
|
20230817,121000,636339073,582,582,582,582,1
|
|
20230817,120900,636338491,584,584,584,584,0
|
|
20230817,120800,636338491,584,584,584,584,1
|
|
20230817,120700,636337907,584,583,584,583,1813
|
|
20230817,120600,635279365,582,582,582,582,0
|
|
20230817,120500,635279365,582,582,582,582,0
|
|
20230817,120400,635279365,582,582,582,582,0
|
|
20230817,120300,635279365,582,582,582,582,0
|
|
20230817,120200,635279365,582,583,584,582,141
|
|
20230817,120100,635197153,583,584,585,583,5643
|
|
20230817,120000,631896956,584,584,584,584,2
|
|
20230817,115900,631895788,584,584,585,583,182
|
|
20230817,115800,631789501,582,582,582,582,0
|
|
20230817,115700,631789501,582,582,582,582,0
|
|
20230817,115600,631789501,582,582,582,582,0
|
|
20230817,115500,631789501,582,582,582,582,7
|
|
20230817,115400,631785427,582,582,582,582,15
|
|
20230817,115300,631776697,585,585,585,585,113
|
|
20230817,115200,631710592,585,585,585,585,1
|
|
20230817,115100,631710007,584,584,584,584,111
|
|
20230817,115000,631645183,580,578,580,578,1883
|
|
20230817,114900,630556142,578,578,578,578,5000
|
|
20230817,114800,627666142,579,579,579,579,0
|
|
20230817,114700,627666142,579,579,579,579,0
|
|
20230817,114600,627666142,579,579,579,579,0
|
|
20230817,114500,627666142,579,579,579,579,6735
|
|
20230817,114400,623766577,576,576,576,576,0
|
|
20230817,114300,623766577,576,576,576,576,0
|
|
20230817,114200,623766577,576,576,576,576,0
|
|
20230817,114100,623766577,576,576,576,576,300
|
|
20230817,114000,623593777,576,576,576,576,0
|
|
20230817,113900,623593777,576,576,577,576,999
|
|
20230817,113800,623018316,575,575,575,575,0
|
|
20230817,113700,623018316,575,579,579,575,1156
|
|
20230817,113600,622350780,579,579,579,579,500
|
|
20230817,113500,622061280,580,581,581,580,3270
|
|
20230817,113400,620164008,582,581,582,581,2153
|
|
20230817,113300,618912509,581,581,581,581,13
|
|
20230817,113200,618904956,581,581,581,581,3004
|
|
20230817,113100,617159632,582,582,582,582,600
|
|
20230817,113000,616810432,582,582,582,582,456
|
|
20230817,112900,616545040,581,581,581,581,29
|
|
20230817,112800,616528191,583,583,583,583,0
|
|
20230817,112700,616528191,583,583,583,583,0
|
|
20230817,112600,616528191,583,583,583,583,0
|
|
20230817,112500,616528191,583,583,583,583,0
|
|
20230817,112400,616528191,583,583,583,583,1
|
|
20230817,112300,616527608,583,583,583,583,0
|
|
20230817,112200,616527608,583,578,583,578,801
|
|
20230817,112100,616064625,577,577,577,577,0
|
|
20230817,112000,616064625,577,579,579,575,698
|
|
20230817,111900,615662185,584,584,584,584,0
|
|
20230817,111800,615662185,584,584,584,584,0
|
|
20230817,111700,615662185,584,584,584,584,3
|
|
20230817,111600,615660433,583,583,583,583,920
|
|
20230817,111500,615124073,581,581,581,581,0
|
|
20230817,111400,615124073,581,581,581,581,0
|
|
20230817,111300,615124073,581,579,581,576,1557
|
|
20230817,111200,614221262,579,574,579,574,1478
|
|
20230817,111100,613370352,574,571,574,570,15614
|
|
20230817,111000,604454516,570,571,571,570,415
|
|
20230817,110900,604217840,571,572,572,571,1673
|
|
20230817,110800,603262249,573,572,573,572,47
|
|
20230817,110700,603235326,574,573,574,573,1077
|
|
20230817,110600,602618133,569,570,571,569,42
|
|
20230817,110500,602594192,570,570,573,570,86
|
|
20230817,110400,602545109,569,570,570,569,508
|
|
20230817,110300,602255976,569,569,569,568,1031
|
|
20230817,110200,601670340,567,571,574,567,728
|
|
20230817,110100,601255574,571,571,571,571,24
|
|
20230817,110000,601241870,574,571,574,571,910
|
|
20230817,105900,600722254,571,570,571,570,11
|
|
20230817,105800,600715974,571,570,571,567,200
|
|
20230817,105700,600602211,571,575,575,571,82
|
|
20230817,105600,600555385,575,575,575,575,22
|
|
20230817,105500,600542735,575,575,577,575,150
|
|
20230817,105400,600456471,578,578,578,578,0
|
|
20230817,105300,600456471,578,578,578,578,0
|
|
20230817,105200,600456471,578,576,580,576,32
|
|
20230817,105100,600437987,569,571,571,569,566
|
|
20230817,105000,600115919,577,577,577,577,1
|
|
20230817,104900,600115342,578,580,580,578,214
|
|
20230817,104800,599991568,551,551,551,551,0
|
|
20230817,104700,599991568,551,578,578,551,1628
|
|
20230817,104600,599077699,580,585,585,580,4774
|
|
20230817,104500,596305323,586,580,586,580,107
|
|
20230817,104400,596243222,580,587,587,580,5009
|
|
20230817,104300,593337224,582,587,587,580,21101
|
|
20230817,104200,581053674,587,589,589,584,3867
|
|
20230817,104100,578779272,590,590,590,590,0
|
|
20230817,104000,578779272,590,571,590,571,17578
|
|
20230817,103900,568650578,572,570,572,570,222
|
|
20230817,103800,568523838,566,558,566,558,20585
|
|
20230817,103700,556993574,558,554,558,554,9502
|
|
20230817,103600,551709862,554,555,556,554,5392
|
|
20230817,103500,548717094,556,556,556,556,0
|
|
20230817,103400,548717094,556,556,556,556,0
|
|
20230817,103300,548717094,556,556,556,556,368
|
|
20230817,103200,548512486,556,555,556,552,417
|
|
20230817,103100,548281034,554,554,556,554,1224
|
|
20230817,103000,547601884,554,548,554,548,8315
|
|
20230817,102900,543032004,547,547,547,547,270
|
|
20230817,102800,542884314,548,547,548,547,18
|
|
20230817,102700,542874455,543,543,543,543,3367
|
|
20230817,102600,541046174,543,543,543,543,2825
|
|
20230817,102500,539512199,543,543,543,543,314
|
|
20230817,102400,539341697,538,538,538,538,2043
|
|
20230817,102300,538242563,538,538,538,538,46
|
|
20230817,102200,538217815,538,538,538,538,104
|
|
20230817,102100,538161863,538,538,538,538,2358
|
|
20230817,102000,536893259,538,538,538,538,499
|
|
20230817,101900,536624797,544,538,544,537,901
|
|
20230817,101800,536138230,531,536,536,531,11941
|
|
20230817,101700,529778002,536,537,537,536,502
|
|
20230817,101600,529508621,538,538,538,538,333
|
|
20230817,101500,529329467,537,537,537,537,26
|
|
20230817,101400,529315505,537,537,537,537,9
|
|
20230817,101300,529310672,537,537,537,537,0
|
|
20230817,101200,529310672,537,537,537,537,57
|
|
20230817,101100,529280063,539,539,539,539,1559
|
|
20230817,101000,528439762,538,538,538,538,0
|
|
20230817,100900,528439762,538,538,538,538,0
|
|
20230817,100800,528439762,538,535,538,535,1345
|
|
20230817,100700,527717471,535,532,535,531,3343
|
|
20230817,100600,525931392,531,524,531,524,31729
|
|
20230817,100500,509193841,525,522,525,522,179
|
|
20230817,100400,509100400,524,526,526,519,30459
|
|
20230817,100300,493266121,530,526,530,520,36077
|
|
20230817,100200,474472288,530,526,530,521,53527
|
|
20230817,100100,446519152,529,530,530,524,10620
|
|
20230817,100000,440929249,528,533,535,528,1700
|
|
20230817,095900,440028631,534,535,535,530,10313
|
|
20230817,095800,434559437,535,535,535,535,100
|
|
20230817,095700,434505937,535,532,535,531,1019
|
|
20230817,095600,433964576,532,535,535,532,2357
|
|
20230817,095500,432703602,532,533,533,532,15
|
|
20230817,095400,432695612,533,533,533,533,0
|
|
20230817,095300,432695612,533,535,536,532,137
|
|
20230817,095200,432622474,536,536,536,535,104
|
|
20230817,095100,432566733,536,535,536,530,14911
|
|
20230817,095000,424660798,539,535,539,531,10005
|
|
20230817,094900,419346048,542,539,542,532,16834
|
|
20230817,094800,410321327,536,538,538,536,10000
|
|
20230817,094700,404955537,539,538,539,538,177
|
|
20230817,094600,404860135,538,538,538,538,3
|
|
20230817,094500,404858521,536,536,536,536,2
|
|
20230817,094400,404857449,539,539,539,539,300
|
|
20230817,094300,404695749,539,539,539,539,8
|
|
20230817,094200,404691437,535,536,536,535,4061
|
|
20230817,094100,402515229,536,536,536,535,5001
|
|
20230817,094000,399839688,535,537,537,535,5924
|
|
20230817,093900,396665502,539,539,539,539,2479
|
|
20230817,093800,395329321,539,540,540,539,7163
|
|
20230817,093700,391465961,540,540,540,539,4997
|
|
20230817,093600,388768629,540,538,540,535,4277
|
|
20230817,093500,386464923,535,534,535,534,4143
|
|
20230817,093400,384249561,534,535,539,531,2783
|
|
20230817,093300,382759025,531,539,539,531,1982
|
|
20230817,093200,381700674,533,541,542,531,17929
|
|
20230817,093100,372152006,541,524,541,520,47995
|
|
20230817,093000,346924320,524,526,526,523,1881
|
|
20230817,092900,345939450,526,520,526,508,46199
|
|
20230817,092800,322228137,520,538,538,520,19611
|
|
20230817,092700,311888602,520,520,520,520,0
|
|
20230817,092600,311888602,520,520,520,520,0
|
|
20230817,092500,311888602,520,547,550,520,68796
|
|
20230817,092400,275681631,547,560,560,520,114387
|
|
20230817,092300,214076741,560,567,567,550,80021
|
|
20230817,092200,169773269,568,571,571,568,6000
|
|
20230817,092100,166363405,571,571,571,571,4001
|
|
20230817,092000,164078834,570,578,578,570,2073
|
|
20230817,091900,162897178,576,578,578,576,1755
|
|
20230817,091800,161885296,580,576,580,576,4178
|
|
20230817,091700,159477247,576,570,577,570,7870
|
|
20230817,091600,154953366,567,572,580,567,30402
|
|
20230817,091500,137570372,555,555,555,555,0
|
|
20230817,091400,137570372,555,555,555,555,0
|
|
20230817,091300,137570372,555,590,590,555,6673
|
|
20230817,091200,133784588,590,590,590,590,0
|
|
20230817,091100,133784588,590,591,591,590,2108
|
|
20230817,091000,132540842,590,592,592,590,7982
|
|
20230817,090900,127820557,592,593,593,592,91812
|
|
20230817,090800,73458103,593,594,595,592,3762
|
|
20230817,090700,71229502,595,595,595,592,12616
|
|
20230817,090600,63756629,595,594,595,594,709
|
|
20230817,090500,63335415,594,597,597,594,2155
|
|
20230817,090400,62054595,598,597,608,594,5810
|
|
20230817,090300,58578838,597,597,597,594,1262
|
|
20230817,090200,57827696,594,593,594,591,1852
|
|
20230817,090100,56731103,592,595,596,592,6173
|
|
20230817,090000,53068756,593,593,593,593,8643
|