621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,191800,93001805,590,590,590,590,5987
|
|
20230818,191700,93001805,590,590,590,590,0
|
|
20230818,191600,93001805,590,590,590,590,0
|
|
20230818,191500,93001805,590,590,590,590,0
|
|
20230818,191400,93001805,590,590,590,590,0
|
|
20230818,191300,93001805,590,590,590,590,0
|
|
20230818,191200,93001805,590,590,590,590,0
|
|
20230818,191100,93001805,590,590,590,590,0
|
|
20230818,191000,93001805,590,590,590,590,0
|
|
20230818,190900,93001805,590,590,590,590,0
|
|
20230818,190800,93001805,590,590,590,590,0
|
|
20230818,190700,93001805,590,590,590,590,0
|
|
20230818,190600,93001805,590,590,590,590,0
|
|
20230818,190500,93001805,590,590,590,590,0
|
|
20230818,190400,93001805,590,590,590,590,0
|
|
20230818,190300,93001805,590,590,590,590,0
|
|
20230818,190200,93001805,590,590,590,590,0
|
|
20230818,190100,93001805,590,590,590,590,0
|
|
20230818,190000,93001805,590,590,590,590,0
|
|
20230818,185900,93001805,590,590,590,590,0
|
|
20230818,185800,93001805,590,590,590,590,0
|
|
20230818,185700,93001805,590,590,590,590,0
|
|
20230818,185600,93001805,590,590,590,590,0
|
|
20230818,185500,93001805,590,590,590,590,0
|
|
20230818,185400,93001805,590,590,590,590,0
|
|
20230818,185300,93001805,590,590,590,590,0
|
|
20230818,185200,93001805,590,590,590,590,0
|
|
20230818,185100,93001805,590,590,590,590,0
|
|
20230818,185000,93001805,590,590,590,590,0
|
|
20230818,184900,93001805,590,590,590,590,0
|
|
20230818,184800,93001805,590,590,590,590,5987
|
|
20230818,184700,93001805,590,590,590,590,0
|
|
20230818,184600,93001805,590,590,590,590,0
|
|
20230818,184500,93001805,590,590,590,590,0
|
|
20230818,184400,93001805,590,590,590,590,0
|
|
20230818,184300,93001805,590,590,590,590,0
|
|
20230818,184200,93001805,590,590,590,590,0
|
|
20230818,184100,93001805,590,590,590,590,0
|
|
20230818,184000,93001805,590,590,590,590,0
|
|
20230818,183900,93001805,590,590,590,590,0
|
|
20230818,183800,93001805,590,590,590,590,0
|
|
20230818,183700,93001805,590,590,590,590,0
|
|
20230818,183600,93001805,590,590,590,590,0
|
|
20230818,183500,93001805,590,590,590,590,0
|
|
20230818,183400,93001805,590,590,590,590,0
|
|
20230818,183300,93001805,590,590,590,590,0
|
|
20230818,183200,93001805,590,590,590,590,0
|
|
20230818,183100,93001805,590,590,590,590,0
|
|
20230818,183000,93001805,590,590,590,590,0
|
|
20230818,182900,93001805,590,590,590,590,0
|
|
20230818,182800,93001805,590,590,590,590,0
|
|
20230818,182700,93001805,590,590,590,590,0
|
|
20230818,182600,93001805,590,590,590,590,0
|
|
20230818,182500,93001805,590,590,590,590,0
|
|
20230818,182400,93001805,590,590,590,590,0
|
|
20230818,182300,93001805,590,590,590,590,0
|
|
20230818,182200,93001805,590,590,590,590,0
|
|
20230818,182100,93001805,590,590,590,590,0
|
|
20230818,182000,93001805,590,590,590,590,0
|
|
20230818,181900,93001805,590,590,590,590,0
|
|
20230818,181800,93001805,590,590,590,590,5987
|
|
20230818,181700,93001805,590,590,590,590,0
|
|
20230818,181600,93001805,590,590,590,590,0
|
|
20230818,181500,93001805,590,590,590,590,0
|
|
20230818,181400,93001805,590,590,590,590,0
|
|
20230818,181300,93001805,590,590,590,590,0
|
|
20230818,181200,93001805,590,590,590,590,0
|
|
20230818,181100,93001805,590,590,590,590,0
|
|
20230818,181000,93001805,590,590,590,590,0
|
|
20230818,180900,93001805,590,590,590,590,0
|
|
20230818,180800,93001805,590,590,590,590,0
|
|
20230818,180700,93001805,590,590,590,590,0
|
|
20230818,180600,93001805,590,590,590,590,0
|
|
20230818,180500,93001805,590,590,590,590,0
|
|
20230818,180400,93001805,590,590,590,590,0
|
|
20230818,180300,93001805,590,590,590,590,0
|
|
20230818,180200,93001805,590,590,590,590,0
|
|
20230818,180100,93001805,590,590,590,590,0
|
|
20230818,180000,93001805,590,590,590,590,0
|
|
20230818,175900,93001805,590,590,590,590,0
|
|
20230818,175800,93001805,590,590,590,590,0
|
|
20230818,175700,93001805,590,590,590,590,0
|
|
20230818,175600,93001805,590,590,590,590,0
|
|
20230818,175500,93001805,590,590,590,590,0
|
|
20230818,175400,93001805,590,590,590,590,0
|
|
20230818,175300,93001805,590,590,590,590,0
|
|
20230818,175200,93001805,590,590,590,590,0
|
|
20230818,175100,93001805,590,590,590,590,0
|
|
20230818,175000,93001805,590,590,590,590,0
|
|
20230818,174900,93001805,590,590,590,590,0
|
|
20230818,174800,93001805,590,590,590,590,5987
|
|
20230818,174700,93001805,590,590,590,590,0
|
|
20230818,174600,93001805,590,590,590,590,0
|
|
20230818,174500,93001805,590,590,590,590,0
|
|
20230818,174400,93001805,590,590,590,590,0
|
|
20230818,174300,93001805,590,590,590,590,0
|
|
20230818,174200,93001805,590,590,590,590,0
|
|
20230818,174100,93001805,590,590,590,590,0
|
|
20230818,174000,93001805,590,590,590,590,0
|
|
20230818,173900,93001805,590,590,590,590,0
|
|
20230818,173800,93001805,590,590,590,590,0
|
|
20230818,173700,93001805,590,590,590,590,0
|
|
20230818,173600,93001805,590,590,590,590,0
|
|
20230818,173500,93001805,590,590,590,590,0
|
|
20230818,173400,93001805,590,590,590,590,0
|
|
20230818,173300,93001805,590,590,590,590,0
|
|
20230818,173200,93001805,590,590,590,590,0
|
|
20230818,173100,93001805,590,590,590,590,0
|
|
20230818,173000,93001805,590,590,590,590,0
|
|
20230818,172900,93001805,590,590,590,590,0
|
|
20230818,172800,93001805,590,590,590,590,0
|
|
20230818,172700,93001805,590,590,590,590,0
|
|
20230818,172600,93001805,590,590,590,590,0
|
|
20230818,172500,93001805,590,590,590,590,0
|
|
20230818,172400,93001805,590,590,590,590,0
|
|
20230818,172300,93001805,590,590,590,590,0
|
|
20230818,172200,93001805,590,590,590,590,0
|
|
20230818,172100,93001805,590,590,590,590,0
|
|
20230818,172000,93001805,590,590,590,590,0
|
|
20230818,171900,93001805,590,590,590,590,0
|
|
20230818,171800,93001805,590,590,590,590,5987
|
|
20230818,171700,93001805,590,590,590,590,0
|
|
20230818,171600,93001805,590,590,590,590,0
|
|
20230818,171500,93001805,590,590,590,590,0
|
|
20230818,171400,93001805,590,590,590,590,0
|
|
20230818,171300,93001805,590,590,590,590,0
|
|
20230818,171200,93001805,590,590,590,590,0
|
|
20230818,171100,93001805,590,590,590,590,0
|
|
20230818,171000,93001805,590,590,590,590,0
|
|
20230818,170900,93001805,590,590,590,590,0
|
|
20230818,170800,93001805,590,590,590,590,0
|
|
20230818,170700,93001805,590,590,590,590,0
|
|
20230818,170600,93001805,590,590,590,590,0
|
|
20230818,170500,93001805,590,590,590,590,0
|
|
20230818,170400,93001805,590,590,590,590,0
|
|
20230818,170300,93001805,590,590,590,590,0
|
|
20230818,170200,93001805,590,590,590,590,0
|
|
20230818,170100,93001805,590,590,590,590,0
|
|
20230818,170000,93001805,590,590,590,590,0
|
|
20230818,165900,93001805,590,590,590,590,0
|
|
20230818,165800,93001805,590,590,590,590,0
|
|
20230818,165700,93001805,590,590,590,590,0
|
|
20230818,165600,93001805,590,590,590,590,0
|
|
20230818,165500,93001805,590,590,590,590,0
|
|
20230818,165400,93001805,590,590,590,590,0
|
|
20230818,165300,93001805,590,590,590,590,0
|
|
20230818,165200,93001805,590,590,590,590,0
|
|
20230818,165100,93001805,590,590,590,590,0
|
|
20230818,165000,93001805,590,590,590,590,0
|
|
20230818,164900,93001805,590,590,590,590,0
|
|
20230818,164800,93001805,590,590,590,590,5987
|
|
20230818,164700,93001805,590,590,590,590,0
|
|
20230818,164600,93001805,590,590,590,590,0
|
|
20230818,164500,93001805,590,590,590,590,0
|
|
20230818,164400,93001805,590,590,590,590,0
|
|
20230818,164300,93001805,590,590,590,590,0
|
|
20230818,164200,93001805,590,590,590,590,0
|
|
20230818,164100,93001805,590,590,590,590,0
|
|
20230818,164000,93001805,590,590,590,590,0
|
|
20230818,163900,93001805,590,590,590,590,0
|
|
20230818,163800,93001805,590,590,590,590,0
|
|
20230818,163700,93001805,590,590,590,590,0
|
|
20230818,163600,93001805,590,590,590,590,0
|
|
20230818,163500,93001805,590,590,590,590,0
|
|
20230818,163400,93001805,590,590,590,590,0
|
|
20230818,163300,93001805,590,590,590,590,0
|
|
20230818,163200,93001805,590,590,590,590,0
|
|
20230818,163100,93001805,590,590,590,590,0
|
|
20230818,163000,93001805,590,590,590,590,0
|
|
20230818,162900,93001805,590,590,590,590,0
|
|
20230818,162800,93001805,590,590,590,590,0
|
|
20230818,162700,93001805,590,590,590,590,0
|
|
20230818,162600,93001805,590,590,590,590,0
|
|
20230818,162500,93001805,590,590,590,590,0
|
|
20230818,162400,93001805,590,590,590,590,0
|
|
20230818,162300,93001805,590,590,590,590,0
|
|
20230818,162200,93001805,590,590,590,590,0
|
|
20230818,162100,93001805,590,590,590,590,0
|
|
20230818,162000,93001805,590,590,590,590,0
|
|
20230818,161900,93001805,590,590,590,590,0
|
|
20230818,161800,93001805,590,590,590,590,5987
|
|
20230818,161700,93001805,590,590,590,590,0
|
|
20230818,161600,93001805,590,590,590,590,0
|
|
20230818,161500,93001805,590,590,590,590,0
|
|
20230818,161400,93001805,590,590,590,590,0
|
|
20230818,161300,93001805,590,590,590,590,0
|
|
20230818,161200,93001805,590,590,590,590,0
|
|
20230818,161100,93001805,590,590,590,590,0
|
|
20230818,161000,93001805,590,590,590,590,0
|
|
20230818,160900,93001805,590,590,590,590,0
|
|
20230818,160800,93001805,590,590,590,590,0
|
|
20230818,160700,93001805,590,590,590,590,0
|
|
20230818,160600,93001805,590,590,590,590,0
|
|
20230818,160500,93001805,590,590,590,590,0
|
|
20230818,160400,93001805,590,590,590,590,0
|
|
20230818,160300,93001805,590,590,590,590,0
|
|
20230818,160200,93001805,590,590,590,590,0
|
|
20230818,160100,93001805,590,590,590,590,0
|
|
20230818,160000,93001805,590,590,590,590,0
|
|
20230818,155900,93001805,590,590,590,590,0
|
|
20230818,155800,93001805,590,590,590,590,0
|
|
20230818,155700,93001805,590,590,590,590,0
|
|
20230818,155600,93001805,590,590,590,590,0
|
|
20230818,155500,93001805,590,590,590,590,0
|
|
20230818,155400,93001805,590,590,590,590,0
|
|
20230818,155300,93001805,590,590,590,590,0
|
|
20230818,155200,93001805,590,590,590,590,0
|
|
20230818,155100,93001805,590,590,590,590,0
|
|
20230818,155000,93001805,590,590,590,590,0
|
|
20230818,154900,93001805,590,590,590,590,0
|
|
20230818,154800,93001805,590,590,590,590,5987
|
|
20230818,154700,93001805,590,590,590,590,0
|
|
20230818,154600,93001805,590,590,590,590,0
|
|
20230818,154500,93001805,590,590,590,590,0
|
|
20230818,154400,93001805,590,590,590,590,0
|
|
20230818,154300,93001805,590,590,590,590,0
|
|
20230818,154200,93001805,590,590,590,590,0
|
|
20230818,154100,93001805,590,590,590,590,0
|
|
20230818,154000,93001805,590,590,590,590,0
|
|
20230818,153900,93001805,590,590,590,590,0
|
|
20230818,153800,93001805,590,590,590,590,0
|
|
20230818,153700,93001805,590,590,590,590,0
|
|
20230818,153600,93001805,590,590,590,590,0
|
|
20230818,153500,93001805,590,590,590,590,0
|
|
20230818,153400,93001805,590,590,590,590,0
|
|
20230818,153300,93001805,590,590,590,590,0
|
|
20230818,153200,93001805,590,590,590,590,0
|
|
20230818,153100,93001805,590,590,590,590,0
|
|
20230818,153000,93001805,590,590,590,590,5987
|
|
20230818,152900,89469475,590,590,590,590,0
|
|
20230818,152800,89469475,590,590,590,590,0
|
|
20230818,152700,89469475,590,590,590,590,0
|
|
20230818,152600,89469475,590,590,590,590,0
|
|
20230818,152500,89469475,590,590,590,590,0
|
|
20230818,152400,89469475,590,590,590,590,0
|
|
20230818,152300,89469475,590,590,590,590,0
|
|
20230818,152200,89469475,590,590,590,590,0
|
|
20230818,152100,89469475,590,590,590,590,0
|
|
20230818,152000,89469475,590,590,590,590,0
|
|
20230818,151900,89469475,590,590,590,590,0
|
|
20230818,151800,89469475,590,589,590,589,26
|
|
20230818,151700,89454141,590,589,590,589,922
|
|
20230818,151600,88911082,585,585,585,585,50
|
|
20230818,151500,88881832,589,589,589,589,0
|
|
20230818,151400,88881832,589,589,589,589,1
|
|
20230818,151300,88881243,590,589,590,589,580
|
|
20230818,151200,88539177,589,589,589,589,0
|
|
20230818,151100,88539177,589,589,589,589,0
|
|
20230818,151000,88539177,589,589,589,589,40
|
|
20230818,150900,88515617,589,589,589,589,10
|
|
20230818,150800,88509727,589,590,590,582,4070
|
|
20230818,150700,86129786,590,590,590,590,120
|
|
20230818,150600,86058986,590,590,590,590,300
|
|
20230818,150500,85881986,590,590,590,590,0
|
|
20230818,150400,85881986,590,590,590,590,0
|
|
20230818,150300,85881986,590,590,590,590,0
|
|
20230818,150200,85881986,590,589,590,589,1700
|
|
20230818,150100,84878988,590,589,590,589,9
|
|
20230818,150000,84873680,587,587,587,587,347
|
|
20230818,145900,84669991,591,591,591,591,0
|
|
20230818,145800,84669991,591,591,591,591,1
|
|
20230818,145700,84669400,590,590,590,590,24
|
|
20230818,145600,84655240,587,589,589,587,500
|
|
20230818,145500,84361514,591,591,591,591,0
|
|
20230818,145400,84361514,591,591,591,591,51
|
|
20230818,145300,84331373,589,590,590,589,24
|
|
20230818,145200,84317216,591,591,591,591,0
|
|
20230818,145100,84317216,591,591,591,591,0
|
|
20230818,145000,84317216,591,591,591,591,1
|
|
20230818,144900,84316625,591,591,591,591,0
|
|
20230818,144800,84316625,591,591,591,591,0
|
|
20230818,144700,84316625,591,591,591,591,0
|
|
20230818,144600,84316625,591,591,591,591,0
|
|
20230818,144500,84316625,591,591,591,591,4
|
|
20230818,144400,84314261,591,591,591,591,7
|
|
20230818,144300,84310124,591,591,591,591,0
|
|
20230818,144200,84310124,591,591,591,591,0
|
|
20230818,144100,84310124,591,589,591,589,1131
|
|
20230818,144000,83643963,589,589,589,589,7
|
|
20230818,143900,83639840,589,589,589,589,501
|
|
20230818,143800,83344751,590,590,590,590,0
|
|
20230818,143700,83344751,590,590,590,590,0
|
|
20230818,143600,83344751,590,591,591,590,847
|
|
20230818,143500,82844674,590,590,590,590,0
|
|
20230818,143400,82844674,590,590,590,590,3770
|
|
20230818,143300,80620374,590,590,590,590,1
|
|
20230818,143200,80619784,590,590,590,590,1000
|
|
20230818,143100,80029784,590,590,590,590,10
|
|
20230818,143000,80023884,589,589,589,589,0
|
|
20230818,142900,80023884,589,589,589,589,0
|
|
20230818,142800,80023884,589,589,589,589,0
|
|
20230818,142700,80023884,589,589,589,589,2
|
|
20230818,142600,80022706,590,589,590,589,50
|
|
20230818,142500,79993226,586,586,586,586,0
|
|
20230818,142400,79993226,586,586,586,586,0
|
|
20230818,142300,79993226,586,586,586,586,0
|
|
20230818,142200,79993226,586,586,586,586,500
|
|
20230818,142100,79700226,590,590,590,590,0
|
|
20230818,142000,79700226,590,590,590,590,0
|
|
20230818,141900,79700226,590,590,590,590,0
|
|
20230818,141800,79700226,590,589,590,589,100
|
|
20230818,141700,79641246,590,590,590,590,0
|
|
20230818,141600,79641246,590,590,590,590,20
|
|
20230818,141500,79629446,590,589,590,589,50
|
|
20230818,141400,79599992,586,586,586,586,0
|
|
20230818,141300,79599992,586,586,586,586,3596
|
|
20230818,141200,77492736,586,586,586,586,0
|
|
20230818,141100,77492736,586,586,586,586,0
|
|
20230818,141000,77492736,586,589,589,586,2001
|
|
20230818,140900,76319007,589,589,589,589,0
|
|
20230818,140800,76319007,589,589,589,589,0
|
|
20230818,140700,76319007,589,589,589,589,1
|
|
20230818,140600,76318418,587,587,587,587,443
|
|
20230818,140500,76058377,587,587,587,587,1500
|
|
20230818,140400,75177877,587,587,587,587,0
|
|
20230818,140300,75177877,587,587,587,587,589
|
|
20230818,140200,74832134,588,588,588,588,320
|
|
20230818,140100,74643974,588,588,588,588,0
|
|
20230818,140000,74643974,588,588,588,588,1037
|
|
20230818,135900,74034218,588,588,588,588,200
|
|
20230818,135800,73916618,588,588,588,588,500
|
|
20230818,135700,73622618,588,588,588,588,0
|
|
20230818,135600,73622618,588,588,588,588,1
|
|
20230818,135500,73622030,587,587,587,587,0
|
|
20230818,135400,73622030,587,588,588,587,500
|
|
20230818,135300,73328519,590,590,590,590,0
|
|
20230818,135200,73328519,590,587,590,587,309
|
|
20230818,135100,73147046,590,590,590,590,0
|
|
20230818,135000,73147046,590,590,590,590,6
|
|
20230818,134900,73143506,590,587,590,587,2000
|
|
20230818,134800,71964822,587,586,587,586,528
|
|
20230818,134700,71655413,586,586,586,586,0
|
|
20230818,134600,71655413,586,586,586,586,0
|
|
20230818,134500,71655413,586,586,586,586,0
|
|
20230818,134400,71655413,586,586,586,586,0
|
|
20230818,134300,71655413,586,586,586,586,259
|
|
20230818,134200,71503639,586,586,586,586,0
|
|
20230818,134100,71503639,586,586,586,586,0
|
|
20230818,134000,71503639,586,586,586,586,0
|
|
20230818,133900,71503639,586,586,586,586,7
|
|
20230818,133800,71499537,586,586,586,586,94
|
|
20230818,133700,71444453,586,585,586,585,407
|
|
20230818,133600,71206357,585,585,585,585,470
|
|
20230818,133500,70931407,584,584,584,584,1
|
|
20230818,133400,70930823,584,583,584,583,1528
|
|
20230818,133300,70039226,582,582,582,582,0
|
|
20230818,133200,70039226,582,582,582,582,165
|
|
20230818,133100,69943196,583,583,583,582,1775
|
|
20230818,133000,68908373,582,582,582,582,6
|
|
20230818,132900,68904881,582,582,582,582,28
|
|
20230818,132800,68888585,582,582,582,582,0
|
|
20230818,132700,68888585,582,582,582,582,0
|
|
20230818,132600,68888585,582,583,583,582,80
|
|
20230818,132500,68841946,582,582,582,582,589
|
|
20230818,132400,68499148,583,583,583,583,0
|
|
20230818,132300,68499148,583,583,583,583,395
|
|
20230818,132200,68268863,583,583,583,583,11
|
|
20230818,132100,68262450,583,583,583,583,0
|
|
20230818,132000,68262450,583,583,583,583,0
|
|
20230818,131900,68262450,583,583,583,583,136
|
|
20230818,131800,68183162,583,583,583,583,0
|
|
20230818,131700,68183162,583,583,583,583,0
|
|
20230818,131600,68183162,583,583,583,583,0
|
|
20230818,131500,68183162,583,583,583,583,0
|
|
20230818,131400,68183162,583,583,583,583,0
|
|
20230818,131300,68183162,583,583,583,583,0
|
|
20230818,131200,68183162,583,583,583,583,0
|
|
20230818,131100,68183162,583,583,583,583,0
|
|
20230818,131000,68183162,583,583,583,583,738
|
|
20230818,130900,67752908,582,582,582,582,0
|
|
20230818,130800,67752908,582,582,582,582,0
|
|
20230818,130700,67752908,582,582,582,582,0
|
|
20230818,130600,67752908,582,582,582,582,0
|
|
20230818,130500,67752908,582,582,582,582,0
|
|
20230818,130400,67752908,582,582,582,582,0
|
|
20230818,130300,67752908,582,582,582,582,0
|
|
20230818,130200,67752908,582,582,582,582,0
|
|
20230818,130100,67752908,582,582,582,582,1
|
|
20230818,130000,67752326,582,582,582,582,1061
|
|
20230818,125900,67134824,582,582,582,582,9
|
|
20230818,125800,67129586,583,583,583,583,0
|
|
20230818,125700,67129586,583,583,583,583,1
|
|
20230818,125600,67129003,582,582,582,582,0
|
|
20230818,125500,67129003,582,582,582,582,148
|
|
20230818,125400,67042867,582,582,582,582,0
|
|
20230818,125300,67042867,582,582,582,582,150
|
|
20230818,125200,66955567,582,582,582,582,60
|
|
20230818,125100,66920647,583,583,583,583,2
|
|
20230818,125000,66919481,584,584,584,584,0
|
|
20230818,124900,66919481,584,584,584,584,0
|
|
20230818,124800,66919481,584,582,584,582,398
|
|
20230818,124700,66687841,582,583,584,582,651
|
|
20230818,124600,66308541,583,583,583,583,191
|
|
20230818,124500,66197188,583,583,583,583,0
|
|
20230818,124400,66197188,583,583,583,583,0
|
|
20230818,124300,66197188,583,583,583,583,7
|
|
20230818,124200,66193107,583,583,583,583,165
|
|
20230818,124100,66096912,583,583,583,583,222
|
|
20230818,124000,65967486,584,584,584,584,1
|
|
20230818,123900,65966902,583,583,583,583,0
|
|
20230818,123800,65966902,583,583,583,583,231
|
|
20230818,123700,65832229,583,582,583,582,282
|
|
20230818,123600,65668023,582,582,582,582,0
|
|
20230818,123500,65668023,582,582,582,582,0
|
|
20230818,123400,65668023,582,582,582,582,0
|
|
20230818,123300,65668023,582,582,582,582,286
|
|
20230818,123200,65501571,582,582,582,582,0
|
|
20230818,123100,65501571,582,582,582,582,0
|
|
20230818,123000,65501571,582,582,582,582,0
|
|
20230818,122900,65501571,582,583,583,582,130
|
|
20230818,122800,65425832,582,582,582,582,268
|
|
20230818,122700,65269856,582,582,582,582,0
|
|
20230818,122600,65269856,582,583,583,577,4421
|
|
20230818,122500,62712636,585,585,585,585,0
|
|
20230818,122400,62712636,585,583,585,583,428
|
|
20230818,122300,62462652,583,583,583,583,3
|
|
20230818,122200,62460903,583,583,583,583,1701
|
|
20230818,122100,61469220,583,582,583,581,412
|
|
20230818,122000,61229360,583,583,583,583,66
|
|
20230818,121900,61190882,582,583,583,582,310
|
|
20230818,121800,61010412,582,582,582,582,0
|
|
20230818,121700,61010412,582,582,582,582,455
|
|
20230818,121600,60745602,582,582,582,582,10
|
|
20230818,121500,60739782,582,582,582,582,0
|
|
20230818,121400,60739782,582,580,582,580,930
|
|
20230818,121300,60200238,580,580,580,580,0
|
|
20230818,121200,60200238,580,580,580,580,1
|
|
20230818,121100,60199658,579,580,580,579,100
|
|
20230818,121000,60141757,582,581,582,578,272
|
|
20230818,120900,59984288,580,581,581,580,318
|
|
20230818,120800,59799843,582,582,582,582,0
|
|
20230818,120700,59799843,582,581,582,581,140
|
|
20230818,120600,59718399,580,580,580,580,660
|
|
20230818,120500,59335599,580,580,580,580,0
|
|
20230818,120400,59335599,580,578,580,577,293
|
|
20230818,120300,59165958,579,579,579,579,0
|
|
20230818,120200,59165958,579,579,579,579,0
|
|
20230818,120100,59165958,579,579,579,579,75
|
|
20230818,120000,59122533,579,578,579,578,2781
|
|
20230818,115900,57512748,577,577,577,577,0
|
|
20230818,115800,57512748,577,577,577,577,0
|
|
20230818,115700,57512748,577,577,577,577,0
|
|
20230818,115600,57512748,577,577,577,577,0
|
|
20230818,115500,57512748,577,577,577,577,0
|
|
20230818,115400,57512748,577,577,577,577,1
|
|
20230818,115300,57512171,578,578,578,578,0
|
|
20230818,115200,57512171,578,578,578,578,0
|
|
20230818,115100,57512171,578,578,578,578,0
|
|
20230818,115000,57512171,578,578,578,578,0
|
|
20230818,114900,57512171,578,578,578,578,0
|
|
20230818,114800,57512171,578,578,578,578,0
|
|
20230818,114700,57512171,578,578,578,578,10
|
|
20230818,114600,57506391,578,578,578,578,0
|
|
20230818,114500,57506391,578,578,578,578,0
|
|
20230818,114400,57506391,578,578,578,578,0
|
|
20230818,114300,57506391,578,578,578,578,1
|
|
20230818,114200,57505813,578,578,578,578,15
|
|
20230818,114100,57497143,575,575,575,575,0
|
|
20230818,114000,57497143,575,575,575,575,0
|
|
20230818,113900,57497143,575,575,575,575,0
|
|
20230818,113800,57497143,575,575,575,575,0
|
|
20230818,113700,57497143,575,575,575,575,0
|
|
20230818,113600,57497143,575,575,575,575,0
|
|
20230818,113500,57497143,575,575,575,575,0
|
|
20230818,113400,57497143,575,575,575,575,0
|
|
20230818,113300,57497143,575,575,575,575,0
|
|
20230818,113200,57497143,575,575,575,575,271
|
|
20230818,113100,57341318,575,576,576,575,318
|
|
20230818,113000,57158342,578,578,578,578,0
|
|
20230818,112900,57158342,578,578,578,578,1
|
|
20230818,112800,57157764,578,578,578,578,0
|
|
20230818,112700,57157764,578,578,578,578,0
|
|
20230818,112600,57157764,578,578,578,578,0
|
|
20230818,112500,57157764,578,578,578,578,0
|
|
20230818,112400,57157764,578,578,578,578,10
|
|
20230818,112300,57151984,575,577,577,575,400
|
|
20230818,112200,56921931,577,577,577,577,0
|
|
20230818,112100,56921931,577,577,577,577,0
|
|
20230818,112000,56921931,577,577,577,577,0
|
|
20230818,111900,56921931,577,577,577,577,0
|
|
20230818,111800,56921931,577,577,577,577,3
|
|
20230818,111700,56920200,576,576,576,576,0
|
|
20230818,111600,56920200,576,576,576,576,0
|
|
20230818,111500,56920200,576,576,576,576,0
|
|
20230818,111400,56920200,576,576,576,576,25
|
|
20230818,111300,56905800,576,576,576,576,0
|
|
20230818,111200,56905800,576,576,576,576,1
|
|
20230818,111100,56905224,576,576,576,576,1
|
|
20230818,111000,56904648,577,577,577,577,0
|
|
20230818,110900,56904648,577,577,577,576,50
|
|
20230818,110800,56875808,576,576,577,576,48
|
|
20230818,110700,56848120,576,577,577,576,187
|
|
20230818,110600,56740228,577,577,577,577,5
|
|
20230818,110500,56737343,576,576,576,576,0
|
|
20230818,110400,56737343,576,576,576,576,0
|
|
20230818,110300,56737343,576,577,577,576,128
|
|
20230818,110200,56663577,579,576,579,576,8
|
|
20230818,110100,56658951,577,577,577,577,91
|
|
20230818,110000,56606444,576,576,576,576,0
|
|
20230818,105900,56606444,576,576,576,576,22
|
|
20230818,105800,56593772,578,577,578,577,29
|
|
20230818,105700,56577026,578,577,579,577,338
|
|
20230818,105600,56381746,577,574,577,574,106
|
|
20230818,105500,56320899,574,575,575,574,2000
|
|
20230818,105400,55171136,574,574,574,574,272
|
|
20230818,105300,55015008,574,575,575,574,318
|
|
20230818,105200,54832386,578,578,578,578,9
|
|
20230818,105100,54827184,577,579,579,577,240
|
|
20230818,105000,54688364,579,579,579,579,0
|
|
20230818,104900,54688364,579,578,579,578,5
|
|
20230818,104800,54685470,579,579,579,579,0
|
|
20230818,104700,54685470,579,579,579,578,30
|
|
20230818,104600,54668101,579,579,579,579,0
|
|
20230818,104500,54668101,579,579,579,579,0
|
|
20230818,104400,54668101,579,579,579,579,0
|
|
20230818,104300,54668101,579,579,579,579,100
|
|
20230818,104200,54610201,579,579,579,579,550
|
|
20230818,104100,54291751,579,579,579,578,1020
|
|
20230818,104000,53701191,578,578,578,578,0
|
|
20230818,103900,53701191,578,577,578,577,500
|
|
20230818,103800,53412197,578,578,578,578,0
|
|
20230818,103700,53412197,578,574,578,574,100
|
|
20230818,103600,53354429,578,578,578,578,0
|
|
20230818,103500,53354429,578,575,578,575,82
|
|
20230818,103400,53307249,578,573,578,572,2103
|
|
20230818,103300,52104232,572,572,572,572,0
|
|
20230818,103200,52104232,572,572,572,572,0
|
|
20230818,103100,52104232,572,572,572,572,0
|
|
20230818,103000,52104232,572,572,572,572,2
|
|
20230818,102900,52103088,577,576,577,576,200
|
|
20230818,102800,51987690,577,577,577,577,0
|
|
20230818,102700,51987690,577,577,577,577,0
|
|
20230818,102600,51987690,577,577,577,577,725
|
|
20230818,102500,51569365,577,578,578,577,449
|
|
20230818,102400,51310235,578,578,578,578,1
|
|
20230818,102300,51309657,578,578,578,578,56
|
|
20230818,102200,51277289,578,578,578,578,220
|
|
20230818,102100,51150129,578,573,578,572,1485
|
|
20230818,102000,50297893,572,572,572,572,0
|
|
20230818,101900,50297893,572,571,572,570,293
|
|
20230818,101800,50130729,571,572,572,566,3790
|
|
20230818,101700,47981074,572,572,572,572,89
|
|
20230818,101600,47930166,570,570,570,570,273
|
|
20230818,101500,47774556,569,569,569,569,318
|
|
20230818,101400,47593614,570,570,570,570,2000
|
|
20230818,101300,46453614,570,570,570,570,0
|
|
20230818,101200,46453614,570,570,571,570,2187
|
|
20230818,101100,45206997,570,571,571,570,744
|
|
20230818,101000,44782911,572,572,572,572,40
|
|
20230818,100900,44760031,572,572,572,572,83
|
|
20230818,100800,44712555,572,572,572,572,0
|
|
20230818,100700,44712555,572,572,572,572,1
|
|
20230818,100600,44711983,570,570,570,570,489
|
|
20230818,100500,44433253,570,571,571,570,4597
|
|
20230818,100400,41811571,572,572,572,572,1112
|
|
20230818,100300,41175507,572,572,572,572,1000
|
|
20230818,100200,40603507,575,575,575,575,1
|
|
20230818,100100,40602932,573,573,573,573,0
|
|
20230818,100000,40602932,573,573,573,573,10
|
|
20230818,095900,40597202,573,573,573,573,0
|
|
20230818,095800,40597202,573,575,575,573,599
|
|
20230818,095700,40253413,575,575,575,575,5
|
|
20230818,095600,40250538,575,575,575,575,16
|
|
20230818,095500,40241338,574,575,575,574,6
|
|
20230818,095400,40237889,575,575,575,575,5
|
|
20230818,095300,40235014,576,576,576,576,140
|
|
20230818,095200,40154374,574,574,574,574,0
|
|
20230818,095100,40154374,574,574,574,574,365
|
|
20230818,095000,39944864,572,572,572,572,0
|
|
20230818,094900,39944864,572,573,573,570,8199
|
|
20230818,094800,35263521,573,573,573,573,495
|
|
20230818,094700,34979886,570,578,578,570,4580
|
|
20230818,094600,32355703,580,580,580,580,0
|
|
20230818,094500,32355703,580,580,580,580,0
|
|
20230818,094400,32355703,580,580,580,580,0
|
|
20230818,094300,32355703,580,580,580,580,0
|
|
20230818,094200,32355703,580,580,580,580,100
|
|
20230818,094100,32297703,578,580,580,578,11
|
|
20230818,094000,32291325,580,580,580,580,0
|
|
20230818,093900,32291325,580,574,580,574,131
|
|
20230818,093800,32216125,574,580,580,574,164
|
|
20230818,093700,32121863,572,580,580,572,322
|
|
20230818,093600,31937488,580,576,580,576,227
|
|
20230818,093500,31806116,576,575,576,575,40
|
|
20230818,093400,31783115,575,575,575,575,161
|
|
20230818,093300,31690540,577,577,577,577,247
|
|
20230818,093200,31548021,577,573,577,573,105
|
|
20230818,093100,31487644,573,579,579,573,111
|
|
20230818,093000,31424035,580,580,580,580,10
|
|
20230818,092900,31418235,573,569,573,568,1462
|
|
20230818,092800,30582539,568,569,569,568,350
|
|
20230818,092700,30383439,568,568,568,568,0
|
|
20230818,092600,30383439,568,575,575,566,14121
|
|
20230818,092500,22353026,575,575,575,575,5
|
|
20230818,092400,22350151,575,575,575,575,0
|
|
20230818,092300,22350151,575,577,577,575,103
|
|
20230818,092200,22290923,579,579,579,579,0
|
|
20230818,092100,22290923,579,579,579,579,18
|
|
20230818,092000,22280501,577,578,578,577,1261
|
|
20230818,091900,21551645,579,581,581,579,1088
|
|
20230818,091800,20921133,581,584,586,580,2634
|
|
20230818,091700,19384678,585,585,585,585,20
|
|
20230818,091600,19372978,588,587,588,587,603
|
|
20230818,091500,19018565,587,587,587,587,100
|
|
20230818,091400,18959865,588,587,588,587,250
|
|
20230818,091300,18813102,588,585,588,585,9731
|
|
20230818,091200,13091295,588,583,588,583,680
|
|
20230818,091100,12692171,583,582,583,582,6
|
|
20230818,091000,12688674,584,588,588,584,253
|
|
20230818,090900,12540634,582,582,582,582,0
|
|
20230818,090800,12540634,582,584,584,582,3000
|
|
20230818,090700,10794602,584,584,584,584,0
|
|
20230818,090600,10794602,584,591,595,584,3341
|
|
20230818,090500,8832243,592,596,597,592,1263
|
|
20230818,090400,8079637,600,576,600,576,8191
|
|
20230818,090300,3307553,575,573,575,572,897
|
|
20230818,090200,2793965,575,577,577,571,861
|
|
20230818,090100,2302284,577,579,581,565,275
|
|
20230818,090000,2146582,581,580,581,580,3701
|