619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,191600,70775647,605,605,605,605,95
|
|
20230817,191500,70775647,605,605,605,605,0
|
|
20230817,191400,70775647,605,605,605,605,0
|
|
20230817,191300,70775647,605,605,605,605,0
|
|
20230817,191200,70775647,605,605,605,605,0
|
|
20230817,191100,70775647,605,605,605,605,0
|
|
20230817,191000,70775647,605,605,605,605,0
|
|
20230817,190900,70775647,605,605,605,605,0
|
|
20230817,190800,70775647,605,605,605,605,0
|
|
20230817,190700,70775647,605,605,605,605,0
|
|
20230817,190600,70775647,605,605,605,605,0
|
|
20230817,190500,70775647,605,605,605,605,0
|
|
20230817,190400,70775647,605,605,605,605,0
|
|
20230817,190300,70775647,605,605,605,605,0
|
|
20230817,190200,70775647,605,605,605,605,0
|
|
20230817,190100,70775647,605,605,605,605,0
|
|
20230817,190000,70775647,605,605,605,605,0
|
|
20230817,185900,70775647,605,605,605,605,0
|
|
20230817,185800,70775647,605,605,605,605,0
|
|
20230817,185700,70775647,605,605,605,605,0
|
|
20230817,185600,70775647,605,605,605,605,0
|
|
20230817,185500,70775647,605,605,605,605,0
|
|
20230817,185400,70775647,605,605,605,605,0
|
|
20230817,185300,70775647,605,605,605,605,0
|
|
20230817,185200,70775647,605,605,605,605,0
|
|
20230817,185100,70775647,605,605,605,605,0
|
|
20230817,185000,70775647,605,605,605,605,0
|
|
20230817,184900,70775647,605,605,605,605,0
|
|
20230817,184800,70775647,605,605,605,605,0
|
|
20230817,184700,70775647,605,605,605,605,0
|
|
20230817,184600,70775647,605,605,605,605,95
|
|
20230817,184500,70775647,605,605,605,605,0
|
|
20230817,184400,70775647,605,605,605,605,0
|
|
20230817,184300,70775647,605,605,605,605,0
|
|
20230817,184200,70775647,605,605,605,605,0
|
|
20230817,184100,70775647,605,605,605,605,0
|
|
20230817,184000,70775647,605,605,605,605,0
|
|
20230817,183900,70775647,605,605,605,605,0
|
|
20230817,183800,70775647,605,605,605,605,0
|
|
20230817,183700,70775647,605,605,605,605,0
|
|
20230817,183600,70775647,605,605,605,605,0
|
|
20230817,183500,70775647,605,605,605,605,0
|
|
20230817,183400,70775647,605,605,605,605,0
|
|
20230817,183300,70775647,605,605,605,605,0
|
|
20230817,183200,70775647,605,605,605,605,0
|
|
20230817,183100,70775647,605,605,605,605,0
|
|
20230817,183000,70775647,605,605,605,605,0
|
|
20230817,182900,70775647,605,605,605,605,0
|
|
20230817,182800,70775647,605,605,605,605,0
|
|
20230817,182700,70775647,605,605,605,605,0
|
|
20230817,182600,70775647,605,605,605,605,0
|
|
20230817,182500,70775647,605,605,605,605,0
|
|
20230817,182400,70775647,605,605,605,605,0
|
|
20230817,182300,70775647,605,605,605,605,0
|
|
20230817,182200,70775647,605,605,605,605,0
|
|
20230817,182100,70775647,605,605,605,605,0
|
|
20230817,182000,70775647,605,605,605,605,0
|
|
20230817,181900,70775647,605,605,605,605,0
|
|
20230817,181800,70775647,605,605,605,605,0
|
|
20230817,181700,70775647,605,605,605,605,0
|
|
20230817,181600,70775647,605,605,605,605,95
|
|
20230817,181500,70775647,605,605,605,605,0
|
|
20230817,181400,70775647,605,605,605,605,0
|
|
20230817,181300,70775647,605,605,605,605,0
|
|
20230817,181200,70775647,605,605,605,605,0
|
|
20230817,181100,70775647,605,605,605,605,0
|
|
20230817,181000,70775647,605,605,605,605,0
|
|
20230817,180900,70775647,605,605,605,605,0
|
|
20230817,180800,70775647,605,605,605,605,0
|
|
20230817,180700,70775647,605,605,605,605,0
|
|
20230817,180600,70775647,605,605,605,605,0
|
|
20230817,180500,70775647,605,605,605,605,0
|
|
20230817,180400,70775647,605,605,605,605,0
|
|
20230817,180300,70775647,605,605,605,605,0
|
|
20230817,180200,70775647,605,605,605,605,0
|
|
20230817,180100,70775647,605,605,605,605,0
|
|
20230817,180000,70775647,605,605,605,605,0
|
|
20230817,175900,70775647,605,605,605,605,0
|
|
20230817,175800,70775647,605,605,605,605,0
|
|
20230817,175700,70775647,605,605,605,605,0
|
|
20230817,175600,70775647,605,605,605,605,0
|
|
20230817,175500,70775647,605,605,605,605,0
|
|
20230817,175400,70775647,605,605,605,605,0
|
|
20230817,175300,70775647,605,605,605,605,0
|
|
20230817,175200,70775647,605,605,605,605,0
|
|
20230817,175100,70775647,605,605,605,605,0
|
|
20230817,175000,70775647,605,605,605,605,0
|
|
20230817,174900,70775647,605,605,605,605,0
|
|
20230817,174800,70775647,605,605,605,605,0
|
|
20230817,174700,70775647,605,605,605,605,0
|
|
20230817,174600,70775647,605,605,605,605,95
|
|
20230817,174500,70775647,605,605,605,605,0
|
|
20230817,174400,70775647,605,605,605,605,0
|
|
20230817,174300,70775647,605,605,605,605,0
|
|
20230817,174200,70775647,605,605,605,605,0
|
|
20230817,174100,70775647,605,605,605,605,0
|
|
20230817,174000,70775647,605,605,605,605,0
|
|
20230817,173900,70775647,605,605,605,605,0
|
|
20230817,173800,70775647,605,605,605,605,0
|
|
20230817,173700,70775647,605,605,605,605,0
|
|
20230817,173600,70775647,605,605,605,605,0
|
|
20230817,173500,70775647,605,605,605,605,0
|
|
20230817,173400,70775647,605,605,605,605,0
|
|
20230817,173300,70775647,605,605,605,605,0
|
|
20230817,173200,70775647,605,605,605,605,0
|
|
20230817,173100,70775647,605,605,605,605,0
|
|
20230817,173000,70775647,605,605,605,605,0
|
|
20230817,172900,70775647,605,605,605,605,0
|
|
20230817,172800,70775647,605,605,605,605,0
|
|
20230817,172700,70775647,605,605,605,605,0
|
|
20230817,172600,70775647,605,605,605,605,0
|
|
20230817,172500,70775647,605,605,605,605,0
|
|
20230817,172400,70775647,605,605,605,605,0
|
|
20230817,172300,70775647,605,605,605,605,0
|
|
20230817,172200,70775647,605,605,605,605,0
|
|
20230817,172100,70775647,605,605,605,605,0
|
|
20230817,172000,70775647,605,605,605,605,0
|
|
20230817,171900,70775647,605,605,605,605,0
|
|
20230817,171800,70775647,605,605,605,605,0
|
|
20230817,171700,70775647,605,605,605,605,0
|
|
20230817,171600,70775647,605,605,605,605,95
|
|
20230817,171500,70775647,605,605,605,605,0
|
|
20230817,171400,70775647,605,605,605,605,0
|
|
20230817,171300,70775647,605,605,605,605,0
|
|
20230817,171200,70775647,605,605,605,605,0
|
|
20230817,171100,70775647,605,605,605,605,0
|
|
20230817,171000,70775647,605,605,605,605,0
|
|
20230817,170900,70775647,605,605,605,605,0
|
|
20230817,170800,70775647,605,605,605,605,0
|
|
20230817,170700,70775647,605,605,605,605,0
|
|
20230817,170600,70775647,605,605,605,605,0
|
|
20230817,170500,70775647,605,605,605,605,0
|
|
20230817,170400,70775647,605,605,605,605,0
|
|
20230817,170300,70775647,605,605,605,605,0
|
|
20230817,170200,70775647,605,605,605,605,0
|
|
20230817,170100,70775647,605,605,605,605,0
|
|
20230817,170000,70775647,605,605,605,605,0
|
|
20230817,165900,70775647,605,605,605,605,0
|
|
20230817,165800,70775647,605,605,605,605,0
|
|
20230817,165700,70775647,605,605,605,605,0
|
|
20230817,165600,70775647,605,605,605,605,0
|
|
20230817,165500,70775647,605,605,605,605,0
|
|
20230817,165400,70775647,605,605,605,605,0
|
|
20230817,165300,70775647,605,605,605,605,0
|
|
20230817,165200,70775647,605,605,605,605,0
|
|
20230817,165100,70775647,605,605,605,605,0
|
|
20230817,165000,70775647,605,605,605,605,0
|
|
20230817,164900,70775647,605,605,605,605,0
|
|
20230817,164800,70775647,605,605,605,605,0
|
|
20230817,164700,70775647,605,605,605,605,0
|
|
20230817,164600,70775647,605,605,605,605,95
|
|
20230817,164500,70775647,605,605,605,605,0
|
|
20230817,164400,70775647,605,605,605,605,0
|
|
20230817,164300,70775647,605,605,605,605,0
|
|
20230817,164200,70775647,605,605,605,605,0
|
|
20230817,164100,70775647,605,605,605,605,0
|
|
20230817,164000,70775647,605,605,605,605,0
|
|
20230817,163900,70775647,605,605,605,605,0
|
|
20230817,163800,70775647,605,605,605,605,0
|
|
20230817,163700,70775647,605,605,605,605,0
|
|
20230817,163600,70775647,605,605,605,605,0
|
|
20230817,163500,70775647,605,605,605,605,0
|
|
20230817,163400,70775647,605,605,605,605,0
|
|
20230817,163300,70775647,605,605,605,605,0
|
|
20230817,163200,70775647,605,605,605,605,0
|
|
20230817,163100,70775647,605,605,605,605,0
|
|
20230817,163000,70775647,605,605,605,605,0
|
|
20230817,162900,70775647,605,605,605,605,0
|
|
20230817,162800,70775647,605,605,605,605,0
|
|
20230817,162700,70775647,605,605,605,605,0
|
|
20230817,162600,70775647,605,605,605,605,0
|
|
20230817,162500,70775647,605,605,605,605,0
|
|
20230817,162400,70775647,605,605,605,605,0
|
|
20230817,162300,70775647,605,605,605,605,0
|
|
20230817,162200,70775647,605,605,605,605,0
|
|
20230817,162100,70775647,605,605,605,605,0
|
|
20230817,162000,70775647,605,605,605,605,0
|
|
20230817,161900,70775647,605,605,605,605,0
|
|
20230817,161800,70775647,605,605,605,605,0
|
|
20230817,161700,70775647,605,605,605,605,0
|
|
20230817,161600,70775647,605,605,605,605,95
|
|
20230817,161500,70775647,605,605,605,605,0
|
|
20230817,161400,70775647,605,605,605,605,0
|
|
20230817,161300,70775647,605,605,605,605,0
|
|
20230817,161200,70775647,605,605,605,605,0
|
|
20230817,161100,70775647,605,605,605,605,0
|
|
20230817,161000,70775647,605,605,605,605,0
|
|
20230817,160900,70775647,605,605,605,605,0
|
|
20230817,160800,70775647,605,605,605,605,0
|
|
20230817,160700,70775647,605,605,605,605,0
|
|
20230817,160600,70775647,605,605,605,605,0
|
|
20230817,160500,70775647,605,605,605,605,0
|
|
20230817,160400,70775647,605,605,605,605,0
|
|
20230817,160300,70775647,605,605,605,605,0
|
|
20230817,160200,70775647,605,605,605,605,0
|
|
20230817,160100,70775647,605,605,605,605,0
|
|
20230817,160000,70775647,605,605,605,605,0
|
|
20230817,155900,70775647,605,605,605,605,0
|
|
20230817,155800,70775647,605,605,605,605,0
|
|
20230817,155700,70775647,605,605,605,605,0
|
|
20230817,155600,70775647,605,605,605,605,0
|
|
20230817,155500,70775647,605,605,605,605,0
|
|
20230817,155400,70775647,605,605,605,605,0
|
|
20230817,155300,70775647,605,605,605,605,0
|
|
20230817,155200,70775647,605,605,605,605,0
|
|
20230817,155100,70775647,605,605,605,605,0
|
|
20230817,155000,70775647,605,605,605,605,0
|
|
20230817,154900,70775647,605,605,605,605,0
|
|
20230817,154800,70775647,605,605,605,605,0
|
|
20230817,154700,70775647,605,605,605,605,0
|
|
20230817,154600,70775647,605,605,605,605,95
|
|
20230817,154500,70775647,605,605,605,605,0
|
|
20230817,154400,70775647,605,605,605,605,0
|
|
20230817,154300,70775647,605,605,605,605,0
|
|
20230817,154200,70775647,605,605,605,605,0
|
|
20230817,154100,70775647,605,605,605,605,0
|
|
20230817,154000,70775647,605,605,605,605,0
|
|
20230817,153900,70775647,605,605,605,605,0
|
|
20230817,153800,70775647,605,605,605,605,0
|
|
20230817,153700,70775647,605,605,605,605,0
|
|
20230817,153600,70775647,605,605,605,605,0
|
|
20230817,153500,70775647,605,605,605,605,0
|
|
20230817,153400,70775647,605,605,605,605,0
|
|
20230817,153300,70775647,605,605,605,605,0
|
|
20230817,153200,70775647,605,605,605,605,0
|
|
20230817,153100,70775647,605,605,605,605,0
|
|
20230817,153000,70775647,605,605,605,605,95
|
|
20230817,152900,70718172,604,604,604,604,0
|
|
20230817,152800,70718172,604,604,604,604,0
|
|
20230817,152700,70718172,604,604,604,604,0
|
|
20230817,152600,70718172,604,604,604,604,0
|
|
20230817,152500,70718172,604,604,604,604,0
|
|
20230817,152400,70718172,604,604,604,604,0
|
|
20230817,152300,70718172,604,604,604,604,0
|
|
20230817,152200,70718172,604,604,604,604,0
|
|
20230817,152100,70718172,604,604,604,604,0
|
|
20230817,152000,70718172,604,604,604,604,0
|
|
20230817,151900,70718172,604,602,604,602,5
|
|
20230817,151800,70715159,602,605,605,602,101
|
|
20230817,151700,70654354,602,602,602,602,0
|
|
20230817,151600,70654354,602,602,602,602,284
|
|
20230817,151500,70483386,602,602,602,602,0
|
|
20230817,151400,70483386,602,604,604,602,400
|
|
20230817,151300,70242553,606,606,606,606,0
|
|
20230817,151200,70242553,606,604,606,604,502
|
|
20230817,151100,69938559,604,604,604,604,16
|
|
20230817,151000,69928895,604,604,604,604,22
|
|
20230817,150900,69915607,604,604,604,604,414
|
|
20230817,150800,69665551,606,606,606,606,190
|
|
20230817,150700,69550411,604,604,604,604,200
|
|
20230817,150600,69429611,604,604,604,604,16
|
|
20230817,150500,69419947,606,604,606,604,4
|
|
20230817,150400,69417527,605,605,605,605,0
|
|
20230817,150300,69417527,605,605,605,605,1
|
|
20230817,150200,69416922,602,602,602,602,1
|
|
20230817,150100,69416320,605,603,605,602,501
|
|
20230817,150000,69114685,605,605,606,605,502
|
|
20230817,145900,68810974,603,603,603,603,0
|
|
20230817,145800,68810974,603,603,603,603,1
|
|
20230817,145700,68810371,605,605,605,605,0
|
|
20230817,145600,68810371,605,605,605,605,1
|
|
20230817,145500,68809766,602,602,602,602,0
|
|
20230817,145400,68809766,602,602,602,602,1
|
|
20230817,145300,68809164,602,602,602,602,0
|
|
20230817,145200,68809164,602,602,602,602,0
|
|
20230817,145100,68809164,602,602,602,602,1
|
|
20230817,145000,68808562,605,605,605,605,0
|
|
20230817,144900,68808562,605,602,605,602,301
|
|
20230817,144800,68627357,605,605,605,605,0
|
|
20230817,144700,68627357,605,602,605,602,2
|
|
20230817,144600,68626150,602,602,602,602,0
|
|
20230817,144500,68626150,602,602,602,602,0
|
|
20230817,144400,68626150,602,602,602,602,1
|
|
20230817,144300,68625548,604,604,604,604,0
|
|
20230817,144200,68625548,604,604,604,604,0
|
|
20230817,144100,68625548,604,604,604,604,0
|
|
20230817,144000,68625548,604,602,604,602,340
|
|
20230817,143900,68420190,604,603,604,603,8
|
|
20230817,143800,68415365,602,602,602,602,0
|
|
20230817,143700,68415365,602,602,602,602,200
|
|
20230817,143600,68294965,604,602,604,602,2
|
|
20230817,143500,68293759,605,605,605,605,1
|
|
20230817,143400,68293154,603,603,603,603,0
|
|
20230817,143300,68293154,603,603,603,603,2
|
|
20230817,143200,68291948,606,606,606,606,142
|
|
20230817,143100,68205896,605,605,605,605,309
|
|
20230817,143000,68018951,606,606,606,606,0
|
|
20230817,142900,68018951,606,605,606,605,2
|
|
20230817,142800,68017740,605,605,605,605,157
|
|
20230817,142700,67922755,605,605,605,605,0
|
|
20230817,142600,67922755,605,602,605,602,19
|
|
20230817,142500,67911277,602,602,602,602,0
|
|
20230817,142400,67911277,602,602,602,602,18
|
|
20230817,142300,67900441,602,602,602,602,0
|
|
20230817,142200,67900441,602,602,602,602,1
|
|
20230817,142100,67899839,604,604,604,604,0
|
|
20230817,142000,67899839,604,604,604,604,0
|
|
20230817,141900,67899839,604,602,604,602,2
|
|
20230817,141800,67898633,605,605,605,605,0
|
|
20230817,141700,67898633,605,605,605,605,406
|
|
20230817,141600,67653003,605,605,605,605,0
|
|
20230817,141500,67653003,605,606,606,603,10950
|
|
20230817,141400,61030247,606,606,606,606,1
|
|
20230817,141300,61029641,605,605,605,605,8
|
|
20230817,141200,61024801,605,605,605,605,0
|
|
20230817,141100,61024801,605,605,605,605,1
|
|
20230817,141000,61024196,606,606,606,606,10
|
|
20230817,140900,61018136,605,605,605,605,45
|
|
20230817,140800,60990911,605,605,605,605,1
|
|
20230817,140700,60990306,606,606,606,606,0
|
|
20230817,140600,60990306,606,606,606,606,0
|
|
20230817,140500,60990306,606,606,606,606,50
|
|
20230817,140400,60960006,606,606,606,606,231
|
|
20230817,140300,60820020,607,607,607,607,0
|
|
20230817,140200,60820020,607,607,607,607,0
|
|
20230817,140100,60820020,607,606,607,606,101
|
|
20230817,140000,60758714,607,607,607,607,0
|
|
20230817,135900,60758714,607,607,607,607,1
|
|
20230817,135800,60758107,605,605,605,605,0
|
|
20230817,135700,60758107,605,605,605,605,1
|
|
20230817,135600,60757502,608,608,608,608,0
|
|
20230817,135500,60757502,608,608,608,608,0
|
|
20230817,135400,60757502,608,608,608,608,0
|
|
20230817,135300,60757502,608,605,608,605,6
|
|
20230817,135200,60753857,609,609,609,609,0
|
|
20230817,135100,60753857,609,609,609,609,0
|
|
20230817,135000,60753857,609,605,609,605,3
|
|
20230817,134900,60752035,608,606,608,606,67
|
|
20230817,134800,60711333,607,606,607,606,5
|
|
20230817,134700,60708300,604,604,604,604,0
|
|
20230817,134600,60708300,604,604,604,604,80
|
|
20230817,134500,60659980,609,609,609,609,0
|
|
20230817,134400,60659980,609,609,609,609,0
|
|
20230817,134300,60659980,609,603,609,603,11
|
|
20230817,134200,60653291,604,604,604,604,1030
|
|
20230817,134100,60031171,605,605,605,605,0
|
|
20230817,134000,60031171,605,605,605,605,41
|
|
20230817,133900,60006366,604,610,610,604,3
|
|
20230817,133800,60004542,612,612,612,612,79
|
|
20230817,133700,59956194,615,615,615,615,0
|
|
20230817,133600,59956194,615,597,615,597,1001
|
|
20230817,133500,59341555,606,606,606,606,0
|
|
20230817,133400,59341555,606,596,606,596,10000
|
|
20230817,133300,53313955,596,595,596,595,70
|
|
20230817,133200,53272246,594,594,594,594,1
|
|
20230817,133100,53271652,594,594,594,594,0
|
|
20230817,133000,53271652,594,594,594,594,0
|
|
20230817,132900,53271652,594,594,594,594,0
|
|
20230817,132800,53271652,594,594,594,594,1
|
|
20230817,132700,53271058,595,595,595,595,0
|
|
20230817,132600,53271058,595,595,595,595,4
|
|
20230817,132500,53268678,595,596,596,595,749
|
|
20230817,132400,52823010,597,597,597,597,200
|
|
20230817,132300,52703610,598,598,598,598,136
|
|
20230817,132200,52622282,598,598,598,598,0
|
|
20230817,132100,52622282,598,595,598,595,33
|
|
20230817,132000,52602551,595,595,595,595,0
|
|
20230817,131900,52602551,595,595,595,595,0
|
|
20230817,131800,52602551,595,595,595,595,1
|
|
20230817,131700,52601956,595,595,595,595,643
|
|
20230817,131600,52219371,595,595,595,595,0
|
|
20230817,131500,52219371,595,595,595,595,0
|
|
20230817,131400,52219371,595,595,595,595,1
|
|
20230817,131300,52218776,595,595,595,595,0
|
|
20230817,131200,52218776,595,595,595,595,0
|
|
20230817,131100,52218776,595,595,595,595,81
|
|
20230817,131000,52170581,598,595,598,595,81
|
|
20230817,130900,52122146,598,595,598,595,101
|
|
20230817,130800,52062048,595,595,595,595,304
|
|
20230817,130700,51881168,595,595,595,595,1
|
|
20230817,130600,51880573,598,595,598,595,4202
|
|
20230817,130500,49380378,596,596,596,596,7
|
|
20230817,130400,49376206,598,598,598,598,0
|
|
20230817,130300,49376206,598,596,598,596,20
|
|
20230817,130200,49364248,598,598,598,598,200
|
|
20230817,130100,49244648,598,598,598,598,0
|
|
20230817,130000,49244648,598,596,598,596,3
|
|
20230817,125900,49242856,595,595,595,595,0
|
|
20230817,125800,49242856,595,595,595,595,0
|
|
20230817,125700,49242856,595,595,595,595,0
|
|
20230817,125600,49242856,595,595,595,595,1
|
|
20230817,125500,49242261,597,597,597,597,5
|
|
20230817,125400,49239276,597,595,597,595,701
|
|
20230817,125300,48822179,596,596,596,596,1
|
|
20230817,125200,48821583,599,599,599,599,0
|
|
20230817,125100,48821583,599,599,599,599,0
|
|
20230817,125000,48821583,599,599,599,599,0
|
|
20230817,124900,48821583,599,595,599,594,120
|
|
20230817,124800,48750172,595,595,595,595,121
|
|
20230817,124700,48678177,595,595,595,595,11
|
|
20230817,124600,48671632,595,594,595,594,133
|
|
20230817,124500,48592626,591,591,591,591,1
|
|
20230817,124400,48592035,594,594,594,594,1
|
|
20230817,124300,48591441,590,590,590,590,0
|
|
20230817,124200,48591441,590,590,590,590,101
|
|
20230817,124100,48531851,594,593,594,593,10
|
|
20230817,124000,48525920,589,591,591,589,200
|
|
20230817,123900,48408078,594,594,594,594,0
|
|
20230817,123800,48408078,594,591,594,591,2
|
|
20230817,123700,48406893,590,590,590,590,600
|
|
20230817,123600,48052893,594,594,594,594,1000
|
|
20230817,123500,47458893,594,590,594,590,102
|
|
20230817,123400,47398309,594,592,594,592,1206
|
|
20230817,123300,46684205,592,592,592,592,0
|
|
20230817,123200,46684205,592,592,592,592,0
|
|
20230817,123100,46684205,592,588,592,588,5
|
|
20230817,123000,46681250,592,592,592,592,3
|
|
20230817,122900,46679474,592,592,592,592,0
|
|
20230817,122800,46679474,592,592,592,592,1
|
|
20230817,122700,46678882,591,591,591,591,3
|
|
20230817,122600,46677109,592,592,592,592,2
|
|
20230817,122500,46675925,588,588,588,588,0
|
|
20230817,122400,46675925,588,588,588,588,2
|
|
20230817,122300,46674749,593,593,593,593,0
|
|
20230817,122200,46674749,593,593,593,593,0
|
|
20230817,122100,46674749,593,593,593,593,0
|
|
20230817,122000,46674749,593,588,593,588,2
|
|
20230817,121900,46673568,592,592,592,592,1
|
|
20230817,121800,46672976,593,593,593,593,1
|
|
20230817,121700,46672383,592,592,592,592,1
|
|
20230817,121600,46671791,593,593,593,593,1686
|
|
20230817,121500,45671993,592,592,592,592,4
|
|
20230817,121400,45669625,592,592,592,592,4
|
|
20230817,121300,45667257,593,590,593,590,107
|
|
20230817,121200,45603829,592,592,592,592,0
|
|
20230817,121100,45603829,592,592,592,592,0
|
|
20230817,121000,45603829,592,586,592,586,4
|
|
20230817,120900,45601479,584,586,586,582,3260
|
|
20230817,120800,43696718,588,591,591,588,1558
|
|
20230817,120700,42779461,591,591,591,591,0
|
|
20230817,120600,42779461,591,591,591,591,1
|
|
20230817,120500,42778870,594,594,594,594,0
|
|
20230817,120400,42778870,594,594,594,594,0
|
|
20230817,120300,42778870,594,594,594,594,3
|
|
20230817,120200,42777088,590,590,590,590,1
|
|
20230817,120100,42776498,594,594,594,594,0
|
|
20230817,120000,42776498,594,594,594,594,0
|
|
20230817,115900,42776498,594,590,594,590,2
|
|
20230817,115800,42775314,594,594,594,594,0
|
|
20230817,115700,42775314,594,594,594,594,0
|
|
20230817,115600,42775314,594,594,594,594,0
|
|
20230817,115500,42775314,594,590,594,590,2
|
|
20230817,115400,42774130,594,594,594,594,0
|
|
20230817,115300,42774130,594,594,594,594,1
|
|
20230817,115200,42773536,590,590,590,590,1
|
|
20230817,115100,42772946,590,591,591,590,300
|
|
20230817,115000,42595892,591,591,591,591,2
|
|
20230817,114900,42594710,591,591,591,591,0
|
|
20230817,114800,42594710,591,591,591,591,1
|
|
20230817,114700,42594119,590,590,590,590,0
|
|
20230817,114600,42594119,590,590,590,590,0
|
|
20230817,114500,42594119,590,593,593,590,8000
|
|
20230817,114400,37873418,593,593,593,593,11
|
|
20230817,114300,37866895,594,594,594,594,0
|
|
20230817,114200,37866895,594,594,594,594,0
|
|
20230817,114100,37866895,594,591,595,591,88
|
|
20230817,114000,37814625,596,596,596,596,0
|
|
20230817,113900,37814625,596,596,596,596,0
|
|
20230817,113800,37814625,596,596,596,596,1
|
|
20230817,113700,37814029,591,591,591,591,1
|
|
20230817,113600,37813438,596,596,596,596,0
|
|
20230817,113500,37813438,596,596,596,596,1
|
|
20230817,113400,37812842,590,590,590,590,1
|
|
20230817,113300,37812252,589,589,589,589,0
|
|
20230817,113200,37812252,589,589,589,589,0
|
|
20230817,113100,37812252,589,589,589,589,0
|
|
20230817,113000,37812252,589,589,589,589,1
|
|
20230817,112900,37811663,596,596,596,596,0
|
|
20230817,112800,37811663,596,596,596,596,1
|
|
20230817,112700,37811067,596,596,596,596,1
|
|
20230817,112600,37810471,589,589,589,589,1
|
|
20230817,112500,37809882,589,589,589,589,1012
|
|
20230817,112400,37213814,587,595,595,587,1810
|
|
20230817,112300,36148236,594,594,597,594,24
|
|
20230817,112200,36133956,597,597,597,597,100
|
|
20230817,112100,36074256,594,594,594,594,0
|
|
20230817,112000,36074256,594,594,594,594,0
|
|
20230817,111900,36074256,594,594,594,594,1
|
|
20230817,111800,36073662,597,597,597,597,0
|
|
20230817,111700,36073662,597,597,597,597,0
|
|
20230817,111600,36073662,597,597,597,597,1
|
|
20230817,111500,36073065,598,598,598,598,0
|
|
20230817,111400,36073065,598,598,598,598,0
|
|
20230817,111300,36073065,598,597,598,597,12
|
|
20230817,111200,36065891,594,594,594,594,1
|
|
20230817,111100,36065297,594,595,595,594,60
|
|
20230817,111000,36029656,598,598,598,598,2
|
|
20230817,110900,36028460,595,595,595,595,10
|
|
20230817,110800,36022510,598,598,598,598,0
|
|
20230817,110700,36022510,598,598,598,598,2
|
|
20230817,110600,36021314,596,594,596,594,23
|
|
20230817,110500,36007649,594,591,594,591,4
|
|
20230817,110400,36005276,596,596,596,596,200
|
|
20230817,110300,35886076,596,596,596,596,462
|
|
20230817,110200,35610724,596,595,596,595,538
|
|
20230817,110100,35290175,595,586,595,586,3
|
|
20230817,110000,35288400,595,595,595,595,2
|
|
20230817,105900,35287210,586,586,586,586,0
|
|
20230817,105800,35287210,586,586,586,586,1
|
|
20230817,105700,35286624,594,589,594,589,5000
|
|
20230817,105600,32319306,588,588,588,588,0
|
|
20230817,105500,32319306,588,588,588,588,0
|
|
20230817,105400,32319306,588,588,588,588,1
|
|
20230817,105300,32318718,588,588,588,588,0
|
|
20230817,105200,32318718,588,588,588,588,0
|
|
20230817,105100,32318718,588,588,588,588,1
|
|
20230817,105000,32318130,589,589,589,589,5
|
|
20230817,104900,32315185,589,587,589,587,56
|
|
20230817,104800,32282309,587,587,587,587,0
|
|
20230817,104700,32282309,587,587,587,587,1
|
|
20230817,104600,32281722,588,588,588,588,0
|
|
20230817,104500,32281722,588,588,588,588,0
|
|
20230817,104400,32281722,588,588,588,588,0
|
|
20230817,104300,32281722,588,588,588,588,1
|
|
20230817,104200,32281134,589,589,589,589,0
|
|
20230817,104100,32281134,589,590,590,589,2
|
|
20230817,104000,32279955,586,586,586,586,1
|
|
20230817,103900,32279369,590,590,590,590,0
|
|
20230817,103800,32279369,590,590,590,590,0
|
|
20230817,103700,32279369,590,586,590,586,1828
|
|
20230817,103600,31208157,586,585,586,585,56
|
|
20230817,103500,31175376,585,585,585,585,0
|
|
20230817,103400,31175376,585,585,585,585,1
|
|
20230817,103300,31174791,586,585,586,585,2
|
|
20230817,103200,31173620,586,586,586,586,1500
|
|
20230817,103100,30294620,586,586,586,586,5414
|
|
20230817,103000,27122016,586,588,588,586,1240
|
|
20230817,102900,26395370,586,586,586,586,1
|
|
20230817,102800,26394784,586,587,587,586,102
|
|
20230817,102700,26334911,587,587,587,587,1
|
|
20230817,102600,26334324,587,587,587,587,143
|
|
20230817,102500,26250383,588,589,589,588,8141
|
|
20230817,102400,21457359,590,590,590,590,0
|
|
20230817,102300,21457359,590,590,590,590,0
|
|
20230817,102200,21457359,590,590,590,590,201
|
|
20230817,102100,21338769,590,590,590,590,3
|
|
20230817,102000,21336999,593,593,593,593,3
|
|
20230817,101900,21335220,589,589,589,589,0
|
|
20230817,101800,21335220,589,591,591,589,150
|
|
20230817,101700,21246864,594,589,595,589,13
|
|
20230817,101600,21239137,589,591,597,588,1391
|
|
20230817,101500,20418807,590,590,590,590,26
|
|
20230817,101400,20403467,591,592,592,591,1754
|
|
20230817,101300,19365101,592,592,592,592,0
|
|
20230817,101200,19365101,592,592,592,592,0
|
|
20230817,101100,19365101,592,592,592,592,1
|
|
20230817,101000,19364509,592,594,594,592,1081
|
|
20230817,100900,18724299,598,598,598,598,0
|
|
20230817,100800,18724299,598,598,598,598,197
|
|
20230817,100700,18606493,598,598,598,598,0
|
|
20230817,100600,18606493,598,598,598,598,3
|
|
20230817,100500,18604699,598,599,599,598,101
|
|
20230817,100400,18544201,599,594,599,594,2
|
|
20230817,100300,18543008,600,599,600,599,7
|
|
20230817,100200,18538814,599,600,600,599,6
|
|
20230817,100100,18535215,601,594,601,594,159
|
|
20230817,100000,18440762,592,592,592,592,1
|
|
20230817,095900,18440170,594,594,594,594,0
|
|
20230817,095800,18440170,594,592,594,592,178
|
|
20230817,095700,18334774,591,589,591,589,27
|
|
20230817,095600,18318819,590,591,591,590,374
|
|
20230817,095500,18098154,592,594,594,592,213
|
|
20230817,095400,17972054,593,595,595,593,6
|
|
20230817,095300,17968490,595,595,595,593,5
|
|
20230817,095200,17965517,595,596,599,595,2043
|
|
20230817,095100,16747924,595,596,596,595,134
|
|
20230817,095000,16668069,602,598,602,598,7
|
|
20230817,094900,16663859,602,597,602,597,124
|
|
20230817,094800,16589692,597,597,597,597,1
|
|
20230817,094700,16589095,593,593,593,593,0
|
|
20230817,094600,16589095,593,593,593,593,1
|
|
20230817,094500,16588502,597,597,597,597,0
|
|
20230817,094400,16588502,597,596,597,596,18
|
|
20230817,094300,16577772,593,593,593,593,1
|
|
20230817,094200,16577179,597,597,597,597,2
|
|
20230817,094100,16575985,600,600,600,600,3
|
|
20230817,094000,16574185,590,595,595,590,300
|
|
20230817,093900,16396918,603,596,603,596,1030
|
|
20230817,093800,15776420,595,595,595,595,71
|
|
20230817,093700,15734175,599,597,599,597,7
|
|
20230817,093600,15729994,593,593,593,593,57
|
|
20230817,093500,15696193,589,589,593,589,1074
|
|
20230817,093400,15063603,588,592,592,588,208
|
|
20230817,093300,14941157,593,593,593,593,0
|
|
20230817,093200,14941157,593,589,593,589,14
|
|
20230817,093100,14932871,589,592,592,589,220
|
|
20230817,093000,14803171,592,589,592,589,124
|
|
20230817,092900,14730126,589,590,590,589,1270
|
|
20230817,092800,13981423,590,590,590,590,1
|
|
20230817,092700,13980833,591,591,591,591,0
|
|
20230817,092600,13980833,591,591,591,591,1090
|
|
20230817,092500,13336643,592,592,592,592,84
|
|
20230817,092400,13286915,593,593,593,593,0
|
|
20230817,092300,13286915,593,593,593,593,0
|
|
20230817,092200,13286915,593,593,593,593,201
|
|
20230817,092100,13167722,593,593,593,593,1
|
|
20230817,092000,13167129,598,597,598,597,20
|
|
20230817,091900,13155185,597,597,597,597,51
|
|
20230817,091800,13124738,597,597,597,597,1
|
|
20230817,091700,13124141,589,596,596,589,3
|
|
20230817,091600,13122366,596,596,596,596,2
|
|
20230817,091500,13121174,597,597,597,597,2
|
|
20230817,091400,13119980,591,591,597,591,156
|
|
20230817,091300,13027766,599,599,599,599,0
|
|
20230817,091200,13027766,599,598,599,598,2000
|
|
20230817,091100,11830410,598,598,598,598,0
|
|
20230817,091000,11830410,598,585,598,585,4824
|
|
20230817,090900,8991511,586,590,599,585,465
|
|
20230817,090800,8717719,590,590,590,590,50
|
|
20230817,090700,8688219,590,584,590,584,12
|
|
20230817,090600,8681205,591,591,591,591,103
|
|
20230817,090500,8620332,591,591,591,591,0
|
|
20230817,090400,8620332,591,603,603,579,788
|
|
20230817,090300,8156944,603,603,603,603,478
|
|
20230817,090200,7868710,570,570,570,570,0
|
|
20230817,090100,7868710,570,605,605,570,11589
|
|
20230817,090000,1079772,605,604,605,604,1787
|