619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,191600,281379736,604,604,604,604,6605
|
|
20230816,191500,281379736,604,604,604,604,0
|
|
20230816,191400,281379736,604,604,604,604,0
|
|
20230816,191300,281379736,604,604,604,604,0
|
|
20230816,191200,281379736,604,604,604,604,0
|
|
20230816,191100,281379736,604,604,604,604,0
|
|
20230816,191000,281379736,604,604,604,604,0
|
|
20230816,190900,281379736,604,604,604,604,0
|
|
20230816,190800,281379736,604,604,604,604,0
|
|
20230816,190700,281379736,604,604,604,604,0
|
|
20230816,190600,281379736,604,604,604,604,0
|
|
20230816,190500,281379736,604,604,604,604,0
|
|
20230816,190400,281379736,604,604,604,604,0
|
|
20230816,190300,281379736,604,604,604,604,0
|
|
20230816,190200,281379736,604,604,604,604,0
|
|
20230816,190100,281379736,604,604,604,604,0
|
|
20230816,190000,281379736,604,604,604,604,0
|
|
20230816,185900,281379736,604,604,604,604,0
|
|
20230816,185800,281379736,604,604,604,604,0
|
|
20230816,185700,281379736,604,604,604,604,0
|
|
20230816,185600,281379736,604,604,604,604,0
|
|
20230816,185500,281379736,604,604,604,604,0
|
|
20230816,185400,281379736,604,604,604,604,0
|
|
20230816,185300,281379736,604,604,604,604,0
|
|
20230816,185200,281379736,604,604,604,604,0
|
|
20230816,185100,281379736,604,604,604,604,0
|
|
20230816,185000,281379736,604,604,604,604,0
|
|
20230816,184900,281379736,604,604,604,604,0
|
|
20230816,184800,281379736,604,604,604,604,0
|
|
20230816,184700,281379736,604,604,604,604,0
|
|
20230816,184600,281379736,604,604,604,604,6605
|
|
20230816,184500,281379736,604,604,604,604,0
|
|
20230816,184400,281379736,604,604,604,604,0
|
|
20230816,184300,281379736,604,604,604,604,0
|
|
20230816,184200,281379736,604,604,604,604,0
|
|
20230816,184100,281379736,604,604,604,604,0
|
|
20230816,184000,281379736,604,604,604,604,0
|
|
20230816,183900,281379736,604,604,604,604,0
|
|
20230816,183800,281379736,604,604,604,604,0
|
|
20230816,183700,281379736,604,604,604,604,0
|
|
20230816,183600,281379736,604,604,604,604,0
|
|
20230816,183500,281379736,604,604,604,604,0
|
|
20230816,183400,281379736,604,604,604,604,0
|
|
20230816,183300,281379736,604,604,604,604,0
|
|
20230816,183200,281379736,604,604,604,604,0
|
|
20230816,183100,281379736,604,604,604,604,0
|
|
20230816,183000,281379736,604,604,604,604,0
|
|
20230816,182900,281379736,604,604,604,604,0
|
|
20230816,182800,281379736,604,604,604,604,0
|
|
20230816,182700,281379736,604,604,604,604,0
|
|
20230816,182600,281379736,604,604,604,604,0
|
|
20230816,182500,281379736,604,604,604,604,0
|
|
20230816,182400,281379736,604,604,604,604,0
|
|
20230816,182300,281379736,604,604,604,604,0
|
|
20230816,182200,281379736,604,604,604,604,0
|
|
20230816,182100,281379736,604,604,604,604,0
|
|
20230816,182000,281379736,604,604,604,604,0
|
|
20230816,181900,281379736,604,604,604,604,0
|
|
20230816,181800,281379736,604,604,604,604,0
|
|
20230816,181700,281379736,604,604,604,604,0
|
|
20230816,181600,281379736,604,604,604,604,6605
|
|
20230816,181500,281379736,604,604,604,604,0
|
|
20230816,181400,281379736,604,604,604,604,0
|
|
20230816,181300,281379736,604,604,604,604,0
|
|
20230816,181200,281379736,604,604,604,604,0
|
|
20230816,181100,281379736,604,604,604,604,0
|
|
20230816,181000,281379736,604,604,604,604,0
|
|
20230816,180900,281379736,604,604,604,604,0
|
|
20230816,180800,281379736,604,604,604,604,0
|
|
20230816,180700,281379736,604,604,604,604,0
|
|
20230816,180600,281379736,604,604,604,604,0
|
|
20230816,180500,281379736,604,604,604,604,0
|
|
20230816,180400,281379736,604,604,604,604,0
|
|
20230816,180300,281379736,604,604,604,604,0
|
|
20230816,180200,281379736,604,604,604,604,0
|
|
20230816,180100,281379736,604,604,604,604,0
|
|
20230816,180000,281379736,604,604,604,604,0
|
|
20230816,175900,281379736,604,604,604,604,0
|
|
20230816,175800,281379736,604,604,604,604,0
|
|
20230816,175700,281379736,604,604,604,604,0
|
|
20230816,175600,281379736,604,604,604,604,0
|
|
20230816,175500,281379736,604,604,604,604,0
|
|
20230816,175400,281379736,604,604,604,604,0
|
|
20230816,175300,281379736,604,604,604,604,0
|
|
20230816,175200,281379736,604,604,604,604,0
|
|
20230816,175100,281379736,604,604,604,604,0
|
|
20230816,175000,281379736,604,604,604,604,0
|
|
20230816,174900,281379736,604,604,604,604,0
|
|
20230816,174800,281379736,604,604,604,604,0
|
|
20230816,174700,281379736,604,604,604,604,0
|
|
20230816,174600,281379736,604,604,604,604,6605
|
|
20230816,174500,281379736,604,604,604,604,0
|
|
20230816,174400,281379736,604,604,604,604,0
|
|
20230816,174300,281379736,604,604,604,604,0
|
|
20230816,174200,281379736,604,604,604,604,0
|
|
20230816,174100,281379736,604,604,604,604,0
|
|
20230816,174000,281379736,604,604,604,604,0
|
|
20230816,173900,281379736,604,604,604,604,0
|
|
20230816,173800,281379736,604,604,604,604,0
|
|
20230816,173700,281379736,604,604,604,604,0
|
|
20230816,173600,281379736,604,604,604,604,0
|
|
20230816,173500,281379736,604,604,604,604,0
|
|
20230816,173400,281379736,604,604,604,604,0
|
|
20230816,173300,281379736,604,604,604,604,0
|
|
20230816,173200,281379736,604,604,604,604,0
|
|
20230816,173100,281379736,604,604,604,604,0
|
|
20230816,173000,281379736,604,604,604,604,0
|
|
20230816,172900,281379736,604,604,604,604,0
|
|
20230816,172800,281379736,604,604,604,604,0
|
|
20230816,172700,281379736,604,604,604,604,0
|
|
20230816,172600,281379736,604,604,604,604,0
|
|
20230816,172500,281379736,604,604,604,604,0
|
|
20230816,172400,281379736,604,604,604,604,0
|
|
20230816,172300,281379736,604,604,604,604,0
|
|
20230816,172200,281379736,604,604,604,604,0
|
|
20230816,172100,281379736,604,604,604,604,0
|
|
20230816,172000,281379736,604,604,604,604,0
|
|
20230816,171900,281379736,604,604,604,604,0
|
|
20230816,171800,281379736,604,604,604,604,0
|
|
20230816,171700,281379736,604,604,604,604,0
|
|
20230816,171600,281379736,604,604,604,604,6605
|
|
20230816,171500,281379736,604,604,604,604,0
|
|
20230816,171400,281379736,604,604,604,604,0
|
|
20230816,171300,281379736,604,604,604,604,0
|
|
20230816,171200,281379736,604,604,604,604,0
|
|
20230816,171100,281379736,604,604,604,604,0
|
|
20230816,171000,281379736,604,604,604,604,0
|
|
20230816,170900,281379736,604,604,604,604,0
|
|
20230816,170800,281379736,604,604,604,604,0
|
|
20230816,170700,281379736,604,604,604,604,0
|
|
20230816,170600,281379736,604,604,604,604,0
|
|
20230816,170500,281379736,604,604,604,604,0
|
|
20230816,170400,281379736,604,604,604,604,0
|
|
20230816,170300,281379736,604,604,604,604,0
|
|
20230816,170200,281379736,604,604,604,604,0
|
|
20230816,170100,281379736,604,604,604,604,0
|
|
20230816,170000,281379736,604,604,604,604,0
|
|
20230816,165900,281379736,604,604,604,604,0
|
|
20230816,165800,281379736,604,604,604,604,0
|
|
20230816,165700,281379736,604,604,604,604,0
|
|
20230816,165600,281379736,604,604,604,604,0
|
|
20230816,165500,281379736,604,604,604,604,0
|
|
20230816,165400,281379736,604,604,604,604,0
|
|
20230816,165300,281379736,604,604,604,604,0
|
|
20230816,165200,281379736,604,604,604,604,0
|
|
20230816,165100,281379736,604,604,604,604,0
|
|
20230816,165000,281379736,604,604,604,604,0
|
|
20230816,164900,281379736,604,604,604,604,0
|
|
20230816,164800,281379736,604,604,604,604,0
|
|
20230816,164700,281379736,604,604,604,604,0
|
|
20230816,164600,281379736,604,604,604,604,6605
|
|
20230816,164500,281379736,604,604,604,604,0
|
|
20230816,164400,281379736,604,604,604,604,0
|
|
20230816,164300,281379736,604,604,604,604,0
|
|
20230816,164200,281379736,604,604,604,604,0
|
|
20230816,164100,281379736,604,604,604,604,0
|
|
20230816,164000,281379736,604,604,604,604,0
|
|
20230816,163900,281379736,604,604,604,604,0
|
|
20230816,163800,281379736,604,604,604,604,0
|
|
20230816,163700,281379736,604,604,604,604,0
|
|
20230816,163600,281379736,604,604,604,604,0
|
|
20230816,163500,281379736,604,604,604,604,0
|
|
20230816,163400,281379736,604,604,604,604,0
|
|
20230816,163300,281379736,604,604,604,604,0
|
|
20230816,163200,281379736,604,604,604,604,0
|
|
20230816,163100,281379736,604,604,604,604,0
|
|
20230816,163000,281379736,604,604,604,604,0
|
|
20230816,162900,281379736,604,604,604,604,0
|
|
20230816,162800,281379736,604,604,604,604,0
|
|
20230816,162700,281379736,604,604,604,604,0
|
|
20230816,162600,281379736,604,604,604,604,0
|
|
20230816,162500,281379736,604,604,604,604,0
|
|
20230816,162400,281379736,604,604,604,604,0
|
|
20230816,162300,281379736,604,604,604,604,0
|
|
20230816,162200,281379736,604,604,604,604,0
|
|
20230816,162100,281379736,604,604,604,604,0
|
|
20230816,162000,281379736,604,604,604,604,0
|
|
20230816,161900,281379736,604,604,604,604,0
|
|
20230816,161800,281379736,604,604,604,604,0
|
|
20230816,161700,281379736,604,604,604,604,0
|
|
20230816,161600,281379736,604,604,604,604,6605
|
|
20230816,161500,281379736,604,604,604,604,0
|
|
20230816,161400,281379736,604,604,604,604,0
|
|
20230816,161300,281379736,604,604,604,604,0
|
|
20230816,161200,281379736,604,604,604,604,0
|
|
20230816,161100,281379736,604,604,604,604,0
|
|
20230816,161000,281379736,604,604,604,604,0
|
|
20230816,160900,281379736,604,604,604,604,0
|
|
20230816,160800,281379736,604,604,604,604,0
|
|
20230816,160700,281379736,604,604,604,604,0
|
|
20230816,160600,281379736,604,604,604,604,0
|
|
20230816,160500,281379736,604,604,604,604,0
|
|
20230816,160400,281379736,604,604,604,604,0
|
|
20230816,160300,281379736,604,604,604,604,0
|
|
20230816,160200,281379736,604,604,604,604,0
|
|
20230816,160100,281379736,604,604,604,604,0
|
|
20230816,160000,281379736,604,604,604,604,0
|
|
20230816,155900,281379736,604,604,604,604,0
|
|
20230816,155800,281379736,604,604,604,604,0
|
|
20230816,155700,281379736,604,604,604,604,0
|
|
20230816,155600,281379736,604,604,604,604,0
|
|
20230816,155500,281379736,604,604,604,604,0
|
|
20230816,155400,281379736,604,604,604,604,0
|
|
20230816,155300,281379736,604,604,604,604,0
|
|
20230816,155200,281379736,604,604,604,604,0
|
|
20230816,155100,281379736,604,604,604,604,0
|
|
20230816,155000,281379736,604,604,604,604,0
|
|
20230816,154900,281379736,604,604,604,604,0
|
|
20230816,154800,281379736,604,604,604,604,0
|
|
20230816,154700,281379736,604,604,604,604,0
|
|
20230816,154600,281379736,604,604,604,604,6605
|
|
20230816,154500,281379736,604,604,604,604,0
|
|
20230816,154400,281379736,604,604,604,604,0
|
|
20230816,154300,281379736,604,604,604,604,0
|
|
20230816,154200,281379736,604,604,604,604,0
|
|
20230816,154100,281379736,604,604,604,604,0
|
|
20230816,154000,281379736,604,604,604,604,0
|
|
20230816,153900,281379736,604,604,604,604,0
|
|
20230816,153800,281379736,604,604,604,604,0
|
|
20230816,153700,281379736,604,604,604,604,0
|
|
20230816,153600,281379736,604,604,604,604,0
|
|
20230816,153500,281379736,604,604,604,604,0
|
|
20230816,153400,281379736,604,604,604,604,0
|
|
20230816,153300,281379736,604,604,604,604,0
|
|
20230816,153200,281379736,604,604,604,604,0
|
|
20230816,153100,281379736,604,604,604,604,0
|
|
20230816,153000,281379736,604,604,604,604,6605
|
|
20230816,152900,277390316,604,604,604,604,0
|
|
20230816,152800,277390316,604,604,604,604,0
|
|
20230816,152700,277390316,604,604,604,604,0
|
|
20230816,152600,277390316,604,604,604,604,0
|
|
20230816,152500,277390316,604,604,604,604,0
|
|
20230816,152400,277390316,604,604,604,604,0
|
|
20230816,152300,277390316,604,604,604,604,0
|
|
20230816,152200,277390316,604,604,604,604,0
|
|
20230816,152100,277390316,604,604,604,604,0
|
|
20230816,152000,277390316,604,604,604,604,0
|
|
20230816,151900,277390316,604,603,605,600,777
|
|
20230816,151800,276922476,605,605,605,604,14
|
|
20230816,151700,276914014,603,604,604,603,7211
|
|
20230816,151600,272558725,605,604,605,604,161
|
|
20230816,151500,272461480,604,604,604,604,100
|
|
20230816,151400,272401080,603,603,604,603,8
|
|
20230816,151300,272396251,604,603,604,603,33
|
|
20230816,151200,272376339,603,603,603,603,0
|
|
20230816,151100,272376339,603,603,603,603,134
|
|
20230816,151000,272295537,602,602,602,602,49
|
|
20230816,150900,272266039,602,602,602,602,557
|
|
20230816,150800,271930725,600,602,602,600,108
|
|
20230816,150700,271865759,603,601,603,600,683
|
|
20230816,150600,271455124,601,601,601,601,618
|
|
20230816,150500,271083706,601,601,601,601,4
|
|
20230816,150400,271081302,601,601,601,601,4
|
|
20230816,150300,271078898,602,602,602,602,1
|
|
20230816,150200,271078296,603,603,603,603,0
|
|
20230816,150100,271078296,603,602,603,601,143
|
|
20230816,150000,270992300,601,600,601,600,1469
|
|
20230816,145900,270109521,600,598,600,598,2373
|
|
20230816,145800,268687783,598,598,598,598,9
|
|
20230816,145700,268682401,599,597,599,597,27
|
|
20230816,145600,268666248,597,598,599,597,190
|
|
20230816,145500,268552619,599,599,599,599,31
|
|
20230816,145400,268534050,600,599,600,599,10
|
|
20230816,145300,268528055,599,599,601,599,137
|
|
20230816,145200,268445990,597,597,597,597,0
|
|
20230816,145100,268445990,597,597,597,597,0
|
|
20230816,145000,268445990,597,597,597,597,0
|
|
20230816,144900,268445990,597,597,597,597,0
|
|
20230816,144800,268445990,597,597,597,597,0
|
|
20230816,144700,268445990,597,596,597,596,1383
|
|
20230816,144600,267620661,597,597,597,597,250
|
|
20230816,144500,267471411,598,598,598,598,700
|
|
20230816,144400,267052811,600,600,600,599,723
|
|
20230816,144300,266619731,599,599,599,599,0
|
|
20230816,144200,266619731,599,599,599,599,0
|
|
20230816,144100,266619731,599,599,599,599,1
|
|
20230816,144000,266619132,599,599,599,599,27
|
|
20230816,143900,266602959,599,599,599,599,26
|
|
20230816,143800,266587385,599,599,599,599,725
|
|
20230816,143700,266153110,599,599,599,599,0
|
|
20230816,143600,266153110,599,599,599,599,1
|
|
20230816,143500,266152511,599,599,599,599,0
|
|
20230816,143400,266152511,599,599,599,599,0
|
|
20230816,143300,266152511,599,599,599,599,0
|
|
20230816,143200,266152511,599,599,599,599,0
|
|
20230816,143100,266152511,599,599,599,599,0
|
|
20230816,143000,266152511,599,599,599,599,0
|
|
20230816,142900,266152511,599,599,599,599,732
|
|
20230816,142800,265714043,599,599,599,599,604
|
|
20230816,142700,265352247,599,599,599,599,167
|
|
20230816,142600,265252214,599,599,599,599,18
|
|
20230816,142500,265241432,599,599,599,599,10
|
|
20230816,142400,265235442,599,599,599,599,20
|
|
20230816,142300,265223462,598,598,598,598,20
|
|
20230816,142200,265211502,594,595,595,594,2000
|
|
20230816,142100,264022884,595,599,599,595,1341
|
|
20230816,142000,263224448,599,599,599,599,0
|
|
20230816,141900,263224448,599,599,599,599,0
|
|
20230816,141800,263224448,599,599,599,599,0
|
|
20230816,141700,263224448,599,599,599,599,0
|
|
20230816,141600,263224448,599,599,600,599,72
|
|
20230816,141500,263181252,600,600,600,600,0
|
|
20230816,141400,263181252,600,600,600,599,608
|
|
20230816,141300,262816469,600,600,600,600,0
|
|
20230816,141200,262816469,600,600,600,600,0
|
|
20230816,141100,262816469,600,600,600,600,0
|
|
20230816,141000,262816469,600,600,600,600,1
|
|
20230816,140900,262815869,600,600,600,600,16
|
|
20230816,140800,262806269,600,601,601,600,17
|
|
20230816,140700,262796059,600,600,600,600,192
|
|
20230816,140600,262680859,600,600,600,600,3
|
|
20230816,140500,262679059,600,600,600,600,0
|
|
20230816,140400,262679059,600,600,600,600,0
|
|
20230816,140300,262679059,600,600,600,600,5
|
|
20230816,140200,262676059,600,600,600,600,0
|
|
20230816,140100,262676059,600,600,600,600,0
|
|
20230816,140000,262676059,600,600,600,600,0
|
|
20230816,135900,262676059,600,600,600,600,10
|
|
20230816,135800,262670059,600,600,600,600,0
|
|
20230816,135700,262670059,600,600,600,600,20
|
|
20230816,135600,262658059,598,598,598,598,0
|
|
20230816,135500,262658059,598,598,598,598,178
|
|
20230816,135400,262551615,598,598,598,597,3974
|
|
20230816,135300,260175263,597,597,597,597,0
|
|
20230816,135200,260175263,597,598,598,597,316
|
|
20230816,135100,259986492,600,599,600,599,12
|
|
20230816,135000,259979302,599,599,599,599,61
|
|
20230816,134900,259942763,599,599,599,599,1
|
|
20230816,134800,259942164,601,599,601,599,1617
|
|
20230816,134700,258970365,600,600,600,600,88
|
|
20230816,134600,258917565,598,600,600,598,312
|
|
20230816,134500,258730687,601,603,603,599,1283
|
|
20230816,134400,257958585,600,600,600,600,0
|
|
20230816,134300,257958585,600,600,600,600,0
|
|
20230816,134200,257958585,600,600,601,600,3611
|
|
20230816,134100,255791948,600,602,603,600,1288
|
|
20230816,134000,255018903,602,603,603,602,510
|
|
20230816,133900,254711683,603,605,605,603,88
|
|
20230816,133800,254658470,605,605,605,605,1
|
|
20230816,133700,254657865,605,607,607,605,31
|
|
20230816,133600,254639050,609,609,609,609,0
|
|
20230816,133500,254639050,609,609,609,609,0
|
|
20230816,133400,254639050,609,609,609,609,0
|
|
20230816,133300,254639050,609,609,609,609,0
|
|
20230816,133200,254639050,609,609,609,609,0
|
|
20230816,133100,254639050,609,609,609,609,0
|
|
20230816,133000,254639050,609,609,609,609,0
|
|
20230816,132900,254639050,609,609,609,609,0
|
|
20230816,132800,254639050,609,609,609,609,0
|
|
20230816,132700,254639050,609,609,609,609,0
|
|
20230816,132600,254639050,609,609,609,609,0
|
|
20230816,132500,254639050,609,609,609,609,0
|
|
20230816,132400,254639050,609,609,609,609,3
|
|
20230816,132300,254637223,605,605,605,605,0
|
|
20230816,132200,254637223,605,605,605,605,3983
|
|
20230816,132100,252227508,609,609,609,609,0
|
|
20230816,132000,252227508,609,609,609,609,0
|
|
20230816,131900,252227508,609,609,609,609,0
|
|
20230816,131800,252227508,609,609,609,609,0
|
|
20230816,131700,252227508,609,609,609,609,1
|
|
20230816,131600,252226899,605,605,605,605,2042
|
|
20230816,131500,250991489,605,605,605,605,3887
|
|
20230816,131400,248639854,606,606,606,606,757
|
|
20230816,131300,248181112,606,608,608,606,200
|
|
20230816,131200,248059910,608,608,608,608,0
|
|
20230816,131100,248059910,608,608,608,608,2909
|
|
20230816,131000,246291238,609,609,609,609,0
|
|
20230816,130900,246291238,609,609,609,609,1
|
|
20230816,130800,246290629,610,609,610,609,301
|
|
20230816,130700,246107319,610,610,610,610,200
|
|
20230816,130600,245985319,612,612,612,612,1
|
|
20230816,130500,245984707,610,610,610,610,602
|
|
20230816,130400,245617487,614,614,614,614,0
|
|
20230816,130300,245617487,614,614,614,614,8410
|
|
20230816,130200,240453747,614,611,614,611,24
|
|
20230816,130100,240439068,611,611,611,611,100
|
|
20230816,130000,240377968,611,611,611,611,163
|
|
20230816,125900,240278375,611,608,611,608,116
|
|
20230816,125800,240207547,614,614,614,614,23
|
|
20230816,125700,240193425,615,610,615,610,8952
|
|
20230816,125600,234704913,610,609,610,609,2092
|
|
20230816,125500,233430883,609,607,609,607,2390
|
|
20230816,125400,231977772,608,608,608,608,204
|
|
20230816,125300,231853740,608,607,608,607,68
|
|
20230816,125200,231812463,607,605,607,605,106
|
|
20230816,125100,231748329,605,605,605,605,6
|
|
20230816,125000,231744699,604,604,604,604,0
|
|
20230816,124900,231744699,604,604,604,604,0
|
|
20230816,124800,231744699,604,604,604,604,0
|
|
20230816,124700,231744699,604,604,604,604,0
|
|
20230816,124600,231744699,604,604,604,604,19
|
|
20230816,124500,231733223,604,603,604,603,3
|
|
20230816,124400,231731412,603,603,603,603,19
|
|
20230816,124300,231719955,603,603,603,603,22
|
|
20230816,124200,231706689,603,604,604,603,518
|
|
20230816,124100,231394135,605,605,605,605,90
|
|
20230816,124000,231339685,605,605,605,605,0
|
|
20230816,123900,231339685,605,608,608,605,210
|
|
20230816,123800,231212235,608,607,608,607,1685
|
|
20230816,123700,230189389,607,607,607,607,0
|
|
20230816,123600,230189389,607,607,607,607,413
|
|
20230816,123500,229938698,607,607,607,607,0
|
|
20230816,123400,229938698,607,607,607,607,0
|
|
20230816,123300,229938698,607,606,607,606,188
|
|
20230816,123200,229824768,605,604,605,604,368
|
|
20230816,123100,229602328,604,603,604,603,494
|
|
20230816,123000,229304346,603,602,603,602,20
|
|
20230816,122900,229292305,603,603,603,603,4
|
|
20230816,122800,229289893,603,602,603,602,111
|
|
20230816,122700,229223069,602,601,602,600,427
|
|
20230816,122600,228966449,601,601,601,601,180
|
|
20230816,122500,228858269,601,601,601,601,110
|
|
20230816,122400,228792159,602,602,602,602,0
|
|
20230816,122300,228792159,602,601,602,601,1451
|
|
20230816,122200,227920107,600,600,600,600,1195
|
|
20230816,122100,227203107,600,599,600,599,499
|
|
20230816,122000,226904006,599,598,599,598,295
|
|
20230816,121900,226727595,598,598,598,598,0
|
|
20230816,121800,226727595,598,598,598,598,120
|
|
20230816,121700,226655835,599,599,599,599,70
|
|
20230816,121600,226613905,600,600,600,600,0
|
|
20230816,121500,226613905,600,600,601,599,351
|
|
20230816,121400,226403241,601,600,601,600,60
|
|
20230816,121300,226367193,600,600,600,600,1
|
|
20230816,121200,226366593,600,600,600,600,96
|
|
20230816,121100,226308993,600,600,600,600,0
|
|
20230816,121000,226308993,600,600,600,600,175
|
|
20230816,120900,226203993,600,598,600,595,2824
|
|
20230816,120800,224522834,600,600,600,600,1
|
|
20230816,120700,224522234,598,598,598,598,190
|
|
20230816,120600,224408614,598,598,598,598,1
|
|
20230816,120500,224408016,598,595,598,595,7538
|
|
20230816,120400,219922879,595,595,595,595,0
|
|
20230816,120300,219922879,595,595,595,595,0
|
|
20230816,120200,219922879,595,594,595,594,9
|
|
20230816,120100,219917532,595,593,595,593,200
|
|
20230816,120000,219798704,594,593,594,593,42
|
|
20230816,115900,219773758,594,594,594,594,51
|
|
20230816,115800,219743464,594,592,594,592,426
|
|
20230816,115700,219491242,595,595,595,595,0
|
|
20230816,115600,219491242,595,595,595,595,0
|
|
20230816,115500,219491242,595,595,595,595,0
|
|
20230816,115400,219491242,595,595,595,595,0
|
|
20230816,115300,219491242,595,595,595,595,1
|
|
20230816,115200,219490647,595,595,595,595,0
|
|
20230816,115100,219490647,595,595,595,595,0
|
|
20230816,115000,219490647,595,595,595,595,0
|
|
20230816,114900,219490647,595,595,595,595,0
|
|
20230816,114800,219490647,595,595,595,595,0
|
|
20230816,114700,219490647,595,595,595,595,0
|
|
20230816,114600,219490647,595,595,595,595,5
|
|
20230816,114500,219487672,595,595,595,595,0
|
|
20230816,114400,219487672,595,595,595,595,0
|
|
20230816,114300,219487672,595,595,595,595,10
|
|
20230816,114200,219481722,595,595,595,595,587
|
|
20230816,114100,219132457,595,595,595,595,10
|
|
20230816,114000,219126507,595,594,596,594,1374
|
|
20230816,113900,218308875,592,596,596,592,1002
|
|
20230816,113800,217714687,596,596,596,596,6
|
|
20230816,113700,217711111,590,590,590,590,0
|
|
20230816,113600,217711111,590,593,593,590,7969
|
|
20230816,113500,212991227,594,595,595,594,3766
|
|
20230816,113400,210754222,596,596,596,596,0
|
|
20230816,113300,210754222,596,596,596,596,0
|
|
20230816,113200,210754222,596,596,596,596,1
|
|
20230816,113100,210753626,596,596,596,596,7
|
|
20230816,113000,210749454,597,597,597,597,0
|
|
20230816,112900,210749454,597,596,597,594,404
|
|
20230816,112800,210509462,597,597,597,596,100
|
|
20230816,112700,210449860,598,598,598,598,4
|
|
20230816,112600,210447468,598,598,598,598,51
|
|
20230816,112500,210416970,599,599,599,599,0
|
|
20230816,112400,210416970,599,599,599,599,0
|
|
20230816,112300,210416970,599,598,599,598,100
|
|
20230816,112200,210357071,599,599,599,599,0
|
|
20230816,112100,210357071,599,599,599,599,0
|
|
20230816,112000,210357071,599,599,599,599,0
|
|
20230816,111900,210357071,599,598,599,598,6
|
|
20230816,111800,210353480,599,597,599,597,102
|
|
20230816,111700,210292384,598,598,598,598,4
|
|
20230816,111600,210289992,599,599,599,599,30
|
|
20230816,111500,210272022,599,599,599,599,22
|
|
20230816,111400,210258844,599,599,599,599,0
|
|
20230816,111300,210258844,599,599,599,599,0
|
|
20230816,111200,210258844,599,599,599,599,0
|
|
20230816,111100,210258844,599,600,600,599,1086
|
|
20230816,111000,209607301,600,594,601,593,1456
|
|
20230816,110900,208740016,594,594,594,594,0
|
|
20230816,110800,208740016,594,594,594,594,10
|
|
20230816,110700,208734076,594,595,595,594,127
|
|
20230816,110600,208658563,596,596,596,596,104
|
|
20230816,110500,208596579,597,597,598,597,146
|
|
20230816,110400,208509416,597,601,601,597,19792
|
|
20230816,110300,196642768,601,602,602,601,3207
|
|
20230816,110200,194715160,603,603,603,603,1
|
|
20230816,110100,194714557,602,602,602,602,199
|
|
20230816,110000,194594759,602,605,605,602,801
|
|
20230816,105900,194110987,609,605,609,605,927
|
|
20230816,105800,193549925,608,608,608,607,111
|
|
20230816,105700,193482442,607,607,607,607,0
|
|
20230816,105600,193482442,607,607,607,607,12
|
|
20230816,105500,193475158,608,608,608,608,0
|
|
20230816,105400,193475158,608,608,608,608,0
|
|
20230816,105300,193475158,608,608,608,608,1
|
|
20230816,105200,193474550,608,608,608,608,0
|
|
20230816,105100,193474550,608,608,608,608,0
|
|
20230816,105000,193474550,608,604,608,604,505
|
|
20230816,104900,193169526,608,608,608,608,0
|
|
20230816,104800,193169526,608,608,608,608,2
|
|
20230816,104700,193168310,609,604,609,604,2
|
|
20230816,104600,193167097,609,607,609,604,4687
|
|
20230816,104500,190316155,607,607,607,607,13
|
|
20230816,104400,190308264,607,607,607,607,2
|
|
20230816,104300,190307050,607,607,607,607,0
|
|
20230816,104200,190307050,607,606,607,606,52
|
|
20230816,104100,190275535,607,605,607,605,955
|
|
20230816,104000,189697632,601,601,601,601,9885
|
|
20230816,103900,183756747,601,601,601,601,198
|
|
20230816,103800,183637749,601,601,606,601,12527
|
|
20230816,103700,176106612,601,601,601,601,2213
|
|
20230816,103600,174776599,600,600,600,599,2365
|
|
20230816,103500,173357606,600,600,600,600,187
|
|
20230816,103400,173245406,599,600,600,599,2
|
|
20230816,103300,173244207,598,600,600,598,71
|
|
20230816,103200,173201609,600,598,600,598,782
|
|
20230816,103100,172733691,598,598,598,598,194
|
|
20230816,103000,172617679,597,597,597,597,6732
|
|
20230816,102900,168598675,597,596,597,596,376
|
|
20230816,102800,168374563,596,596,596,596,1
|
|
20230816,102700,168373967,597,597,597,597,0
|
|
20230816,102600,168373967,597,600,600,597,9823
|
|
20230816,102500,162492383,601,599,601,599,1316
|
|
20230816,102400,161703495,599,598,599,598,258
|
|
20230816,102300,161549210,598,598,598,598,178
|
|
20230816,102200,161442766,598,595,598,595,5578
|
|
20230816,102100,158122399,592,595,595,592,274
|
|
20230816,102000,157959844,593,595,595,593,494
|
|
20230816,101900,157666890,592,592,592,592,471
|
|
20230816,101800,157388058,592,597,597,588,12846
|
|
20230816,101700,149806341,597,597,597,597,5
|
|
20230816,101600,149803356,597,600,600,597,1477
|
|
20230816,101500,148920427,600,599,601,599,406
|
|
20230816,101400,148677124,599,600,601,599,589
|
|
20230816,101300,148324286,600,600,600,600,1
|
|
20230816,101200,148323686,600,600,600,600,2551
|
|
20230816,101100,146793086,600,600,600,600,333
|
|
20230816,101000,146593286,600,600,600,600,6923
|
|
20230816,100900,142439486,600,601,601,598,2592
|
|
20230816,100800,140886311,601,601,601,601,1897
|
|
20230816,100700,139746214,599,604,606,599,40257
|
|
20230816,100600,115514307,604,605,605,602,9496
|
|
20230816,100500,109789658,605,605,605,605,444
|
|
20230816,100400,109521038,605,609,609,605,755
|
|
20230816,100300,109062853,609,608,609,608,291
|
|
20230816,100200,108885734,608,607,608,607,9126
|
|
20230816,100100,103346152,606,606,606,605,6575
|
|
20230816,100000,99362462,606,609,609,606,480
|
|
20230816,095900,99071284,610,610,610,610,0
|
|
20230816,095800,99071284,610,610,610,610,40
|
|
20230816,095700,99046884,610,610,610,609,6095
|
|
20230816,095600,95330634,610,610,610,610,262
|
|
20230816,095500,95170814,610,610,610,610,100
|
|
20230816,095400,95109814,610,609,610,609,1969
|
|
20230816,095300,93909693,609,613,613,607,28612
|
|
20230816,095200,76442278,614,614,614,614,768
|
|
20230816,095100,75970726,614,615,615,614,1037
|
|
20230816,095000,75333008,615,615,615,615,0
|
|
20230816,094900,75333008,615,614,615,614,22
|
|
20230816,094800,75319498,615,615,615,615,500
|
|
20230816,094700,75011998,614,615,615,614,65
|
|
20230816,094600,74972024,615,616,616,615,301
|
|
20230816,094500,74786609,616,616,616,616,302
|
|
20230816,094400,74600577,614,614,616,614,5
|
|
20230816,094300,74597503,617,614,617,614,1060
|
|
20230816,094200,73943749,614,617,617,614,892
|
|
20230816,094100,73393781,617,615,617,615,745
|
|
20230816,094000,72934124,615,617,617,615,932
|
|
20230816,093900,72360884,617,617,617,617,0
|
|
20230816,093800,72360884,617,617,617,617,2
|
|
20230816,093700,72359650,614,617,617,614,503
|
|
20230816,093600,72050799,614,615,617,614,598
|
|
20230816,093500,71683068,615,615,615,615,3
|
|
20230816,093400,71681223,617,615,617,615,1431
|
|
20230816,093300,70801138,615,615,615,615,1400
|
|
20230816,093200,69940138,615,615,615,615,2124
|
|
20230816,093100,68633878,615,615,615,613,12810
|
|
20230816,093000,60773330,615,616,618,615,16995
|
|
20230816,092900,50316001,617,620,620,617,1404
|
|
20230816,092800,49448902,620,621,623,620,2300
|
|
20230816,092700,48022202,623,623,623,623,1
|
|
20230816,092600,48021579,625,625,625,625,0
|
|
20230816,092500,48021579,625,620,625,620,730
|
|
20230816,092400,47568974,626,626,626,626,3200
|
|
20230816,092300,45565774,626,626,626,626,7
|
|
20230816,092200,45561392,617,625,625,617,6056
|
|
20230816,092100,41801668,625,625,625,625,0
|
|
20230816,092000,41801668,625,620,626,620,1840
|
|
20230816,091900,40659764,621,623,623,621,5495
|
|
20230816,091800,37240616,626,626,626,626,4
|
|
20230816,091700,37238112,626,626,626,626,100
|
|
20230816,091600,37175512,626,626,626,622,22
|
|
20230816,091500,37161804,627,622,627,622,1602
|
|
20230816,091400,36165105,622,622,622,621,3451
|
|
20230816,091300,34019083,623,624,624,623,321
|
|
20230816,091200,33818980,631,631,631,631,0
|
|
20230816,091100,33818980,631,634,634,626,290
|
|
20230816,091000,33637226,629,630,636,629,949
|
|
20230816,090900,33040171,642,637,642,627,3728
|
|
20230816,090800,30665466,653,653,653,653,0
|
|
20230816,090700,30665466,653,629,653,629,2115
|
|
20230816,090600,29312833,627,626,627,626,595
|
|
20230816,090500,28939782,626,623,626,623,907
|
|
20230816,090400,28372186,623,619,623,619,1305
|
|
20230816,090300,27561545,618,618,619,618,684
|
|
20230816,090200,27138665,610,620,629,610,23444
|
|
20230816,090100,12816545,625,640,640,625,15253
|
|
20230816,090000,3209594,641,647,647,641,4939
|