619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,191600,124664659,584,584,584,584,619
|
|
20230818,191500,124664659,584,584,584,584,0
|
|
20230818,191400,124664659,584,584,584,584,0
|
|
20230818,191300,124664659,584,584,584,584,0
|
|
20230818,191200,124664659,584,584,584,584,0
|
|
20230818,191100,124664659,584,584,584,584,0
|
|
20230818,191000,124664659,584,584,584,584,0
|
|
20230818,190900,124664659,584,584,584,584,0
|
|
20230818,190800,124664659,584,584,584,584,0
|
|
20230818,190700,124664659,584,584,584,584,0
|
|
20230818,190600,124664659,584,584,584,584,0
|
|
20230818,190500,124664659,584,584,584,584,0
|
|
20230818,190400,124664659,584,584,584,584,0
|
|
20230818,190300,124664659,584,584,584,584,0
|
|
20230818,190200,124664659,584,584,584,584,0
|
|
20230818,190100,124664659,584,584,584,584,0
|
|
20230818,190000,124664659,584,584,584,584,0
|
|
20230818,185900,124664659,584,584,584,584,0
|
|
20230818,185800,124664659,584,584,584,584,0
|
|
20230818,185700,124664659,584,584,584,584,0
|
|
20230818,185600,124664659,584,584,584,584,0
|
|
20230818,185500,124664659,584,584,584,584,0
|
|
20230818,185400,124664659,584,584,584,584,0
|
|
20230818,185300,124664659,584,584,584,584,0
|
|
20230818,185200,124664659,584,584,584,584,0
|
|
20230818,185100,124664659,584,584,584,584,0
|
|
20230818,185000,124664659,584,584,584,584,0
|
|
20230818,184900,124664659,584,584,584,584,0
|
|
20230818,184800,124664659,584,584,584,584,0
|
|
20230818,184700,124664659,584,584,584,584,0
|
|
20230818,184600,124664659,584,584,584,584,619
|
|
20230818,184500,124664659,584,584,584,584,0
|
|
20230818,184400,124664659,584,584,584,584,0
|
|
20230818,184300,124664659,584,584,584,584,0
|
|
20230818,184200,124664659,584,584,584,584,0
|
|
20230818,184100,124664659,584,584,584,584,0
|
|
20230818,184000,124664659,584,584,584,584,0
|
|
20230818,183900,124664659,584,584,584,584,0
|
|
20230818,183800,124664659,584,584,584,584,0
|
|
20230818,183700,124664659,584,584,584,584,0
|
|
20230818,183600,124664659,584,584,584,584,0
|
|
20230818,183500,124664659,584,584,584,584,0
|
|
20230818,183400,124664659,584,584,584,584,0
|
|
20230818,183300,124664659,584,584,584,584,0
|
|
20230818,183200,124664659,584,584,584,584,0
|
|
20230818,183100,124664659,584,584,584,584,0
|
|
20230818,183000,124664659,584,584,584,584,0
|
|
20230818,182900,124664659,584,584,584,584,0
|
|
20230818,182800,124664659,584,584,584,584,0
|
|
20230818,182700,124664659,584,584,584,584,0
|
|
20230818,182600,124664659,584,584,584,584,0
|
|
20230818,182500,124664659,584,584,584,584,0
|
|
20230818,182400,124664659,584,584,584,584,0
|
|
20230818,182300,124664659,584,584,584,584,0
|
|
20230818,182200,124664659,584,584,584,584,0
|
|
20230818,182100,124664659,584,584,584,584,0
|
|
20230818,182000,124664659,584,584,584,584,0
|
|
20230818,181900,124664659,584,584,584,584,0
|
|
20230818,181800,124664659,584,584,584,584,0
|
|
20230818,181700,124664659,584,584,584,584,0
|
|
20230818,181600,124664659,584,584,584,584,619
|
|
20230818,181500,124664659,584,584,584,584,0
|
|
20230818,181400,124664659,584,584,584,584,0
|
|
20230818,181300,124664659,584,584,584,584,0
|
|
20230818,181200,124664659,584,584,584,584,0
|
|
20230818,181100,124664659,584,584,584,584,0
|
|
20230818,181000,124664659,584,584,584,584,0
|
|
20230818,180900,124664659,584,584,584,584,0
|
|
20230818,180800,124664659,584,584,584,584,0
|
|
20230818,180700,124664659,584,584,584,584,0
|
|
20230818,180600,124664659,584,584,584,584,0
|
|
20230818,180500,124664659,584,584,584,584,0
|
|
20230818,180400,124664659,584,584,584,584,0
|
|
20230818,180300,124664659,584,584,584,584,0
|
|
20230818,180200,124664659,584,584,584,584,0
|
|
20230818,180100,124664659,584,584,584,584,0
|
|
20230818,180000,124664659,584,584,584,584,0
|
|
20230818,175900,124664659,584,584,584,584,0
|
|
20230818,175800,124664659,584,584,584,584,0
|
|
20230818,175700,124664659,584,584,584,584,0
|
|
20230818,175600,124664659,584,584,584,584,0
|
|
20230818,175500,124664659,584,584,584,584,0
|
|
20230818,175400,124664659,584,584,584,584,0
|
|
20230818,175300,124664659,584,584,584,584,0
|
|
20230818,175200,124664659,584,584,584,584,0
|
|
20230818,175100,124664659,584,584,584,584,0
|
|
20230818,175000,124664659,584,584,584,584,0
|
|
20230818,174900,124664659,584,584,584,584,0
|
|
20230818,174800,124664659,584,584,584,584,0
|
|
20230818,174700,124664659,584,584,584,584,0
|
|
20230818,174600,124664659,584,584,584,584,619
|
|
20230818,174500,124664659,584,584,584,584,0
|
|
20230818,174400,124664659,584,584,584,584,0
|
|
20230818,174300,124664659,584,584,584,584,0
|
|
20230818,174200,124664659,584,584,584,584,0
|
|
20230818,174100,124664659,584,584,584,584,0
|
|
20230818,174000,124664659,584,584,584,584,0
|
|
20230818,173900,124664659,584,584,584,584,0
|
|
20230818,173800,124664659,584,584,584,584,0
|
|
20230818,173700,124664659,584,584,584,584,0
|
|
20230818,173600,124664659,584,584,584,584,0
|
|
20230818,173500,124664659,584,584,584,584,0
|
|
20230818,173400,124664659,584,584,584,584,0
|
|
20230818,173300,124664659,584,584,584,584,0
|
|
20230818,173200,124664659,584,584,584,584,0
|
|
20230818,173100,124664659,584,584,584,584,0
|
|
20230818,173000,124664659,584,584,584,584,0
|
|
20230818,172900,124664659,584,584,584,584,0
|
|
20230818,172800,124664659,584,584,584,584,0
|
|
20230818,172700,124664659,584,584,584,584,0
|
|
20230818,172600,124664659,584,584,584,584,0
|
|
20230818,172500,124664659,584,584,584,584,0
|
|
20230818,172400,124664659,584,584,584,584,0
|
|
20230818,172300,124664659,584,584,584,584,0
|
|
20230818,172200,124664659,584,584,584,584,0
|
|
20230818,172100,124664659,584,584,584,584,0
|
|
20230818,172000,124664659,584,584,584,584,0
|
|
20230818,171900,124664659,584,584,584,584,0
|
|
20230818,171800,124664659,584,584,584,584,0
|
|
20230818,171700,124664659,584,584,584,584,0
|
|
20230818,171600,124664659,584,584,584,584,619
|
|
20230818,171500,124664659,584,584,584,584,0
|
|
20230818,171400,124664659,584,584,584,584,0
|
|
20230818,171300,124664659,584,584,584,584,0
|
|
20230818,171200,124664659,584,584,584,584,0
|
|
20230818,171100,124664659,584,584,584,584,0
|
|
20230818,171000,124664659,584,584,584,584,0
|
|
20230818,170900,124664659,584,584,584,584,0
|
|
20230818,170800,124664659,584,584,584,584,0
|
|
20230818,170700,124664659,584,584,584,584,0
|
|
20230818,170600,124664659,584,584,584,584,0
|
|
20230818,170500,124664659,584,584,584,584,0
|
|
20230818,170400,124664659,584,584,584,584,0
|
|
20230818,170300,124664659,584,584,584,584,0
|
|
20230818,170200,124664659,584,584,584,584,0
|
|
20230818,170100,124664659,584,584,584,584,0
|
|
20230818,170000,124664659,584,584,584,584,0
|
|
20230818,165900,124664659,584,584,584,584,0
|
|
20230818,165800,124664659,584,584,584,584,0
|
|
20230818,165700,124664659,584,584,584,584,0
|
|
20230818,165600,124664659,584,584,584,584,0
|
|
20230818,165500,124664659,584,584,584,584,0
|
|
20230818,165400,124664659,584,584,584,584,0
|
|
20230818,165300,124664659,584,584,584,584,0
|
|
20230818,165200,124664659,584,584,584,584,0
|
|
20230818,165100,124664659,584,584,584,584,0
|
|
20230818,165000,124664659,584,584,584,584,0
|
|
20230818,164900,124664659,584,584,584,584,0
|
|
20230818,164800,124664659,584,584,584,584,0
|
|
20230818,164700,124664659,584,584,584,584,0
|
|
20230818,164600,124664659,584,584,584,584,619
|
|
20230818,164500,124664659,584,584,584,584,0
|
|
20230818,164400,124664659,584,584,584,584,0
|
|
20230818,164300,124664659,584,584,584,584,0
|
|
20230818,164200,124664659,584,584,584,584,0
|
|
20230818,164100,124664659,584,584,584,584,0
|
|
20230818,164000,124664659,584,584,584,584,0
|
|
20230818,163900,124664659,584,584,584,584,0
|
|
20230818,163800,124664659,584,584,584,584,0
|
|
20230818,163700,124664659,584,584,584,584,0
|
|
20230818,163600,124664659,584,584,584,584,0
|
|
20230818,163500,124664659,584,584,584,584,0
|
|
20230818,163400,124664659,584,584,584,584,0
|
|
20230818,163300,124664659,584,584,584,584,0
|
|
20230818,163200,124664659,584,584,584,584,0
|
|
20230818,163100,124664659,584,584,584,584,0
|
|
20230818,163000,124664659,584,584,584,584,0
|
|
20230818,162900,124664659,584,584,584,584,0
|
|
20230818,162800,124664659,584,584,584,584,0
|
|
20230818,162700,124664659,584,584,584,584,0
|
|
20230818,162600,124664659,584,584,584,584,0
|
|
20230818,162500,124664659,584,584,584,584,0
|
|
20230818,162400,124664659,584,584,584,584,0
|
|
20230818,162300,124664659,584,584,584,584,0
|
|
20230818,162200,124664659,584,584,584,584,0
|
|
20230818,162100,124664659,584,584,584,584,0
|
|
20230818,162000,124664659,584,584,584,584,0
|
|
20230818,161900,124664659,584,584,584,584,0
|
|
20230818,161800,124664659,584,584,584,584,0
|
|
20230818,161700,124664659,584,584,584,584,0
|
|
20230818,161600,124664659,584,584,584,584,619
|
|
20230818,161500,124664659,584,584,584,584,0
|
|
20230818,161400,124664659,584,584,584,584,0
|
|
20230818,161300,124664659,584,584,584,584,0
|
|
20230818,161200,124664659,584,584,584,584,0
|
|
20230818,161100,124664659,584,584,584,584,0
|
|
20230818,161000,124664659,584,584,584,584,0
|
|
20230818,160900,124664659,584,584,584,584,0
|
|
20230818,160800,124664659,584,584,584,584,0
|
|
20230818,160700,124664659,584,584,584,584,0
|
|
20230818,160600,124664659,584,584,584,584,0
|
|
20230818,160500,124664659,584,584,584,584,0
|
|
20230818,160400,124664659,584,584,584,584,0
|
|
20230818,160300,124664659,584,584,584,584,0
|
|
20230818,160200,124664659,584,584,584,584,0
|
|
20230818,160100,124664659,584,584,584,584,0
|
|
20230818,160000,124664659,584,584,584,584,0
|
|
20230818,155900,124664659,584,584,584,584,0
|
|
20230818,155800,124664659,584,584,584,584,0
|
|
20230818,155700,124664659,584,584,584,584,0
|
|
20230818,155600,124664659,584,584,584,584,0
|
|
20230818,155500,124664659,584,584,584,584,0
|
|
20230818,155400,124664659,584,584,584,584,0
|
|
20230818,155300,124664659,584,584,584,584,0
|
|
20230818,155200,124664659,584,584,584,584,0
|
|
20230818,155100,124664659,584,584,584,584,0
|
|
20230818,155000,124664659,584,584,584,584,0
|
|
20230818,154900,124664659,584,584,584,584,0
|
|
20230818,154800,124664659,584,584,584,584,0
|
|
20230818,154700,124664659,584,584,584,584,0
|
|
20230818,154600,124664659,584,584,584,584,619
|
|
20230818,154500,124664659,584,584,584,584,0
|
|
20230818,154400,124664659,584,584,584,584,0
|
|
20230818,154300,124664659,584,584,584,584,0
|
|
20230818,154200,124664659,584,584,584,584,0
|
|
20230818,154100,124664659,584,584,584,584,0
|
|
20230818,154000,124664659,584,584,584,584,0
|
|
20230818,153900,124664659,584,584,584,584,0
|
|
20230818,153800,124664659,584,584,584,584,0
|
|
20230818,153700,124664659,584,584,584,584,0
|
|
20230818,153600,124664659,584,584,584,584,0
|
|
20230818,153500,124664659,584,584,584,584,0
|
|
20230818,153400,124664659,584,584,584,584,0
|
|
20230818,153300,124664659,584,584,584,584,0
|
|
20230818,153200,124664659,584,584,584,584,0
|
|
20230818,153100,124664659,584,584,584,584,0
|
|
20230818,153000,124664659,584,584,584,584,619
|
|
20230818,152900,124303163,584,584,584,584,0
|
|
20230818,152800,124303163,584,584,584,584,0
|
|
20230818,152700,124303163,584,584,584,584,0
|
|
20230818,152600,124303163,584,584,584,584,0
|
|
20230818,152500,124303163,584,584,584,584,0
|
|
20230818,152400,124303163,584,584,584,584,0
|
|
20230818,152300,124303163,584,584,584,584,0
|
|
20230818,152200,124303163,584,584,584,584,0
|
|
20230818,152100,124303163,584,584,584,584,0
|
|
20230818,152000,124303163,584,584,584,584,0
|
|
20230818,151900,124303163,584,584,584,583,22
|
|
20230818,151800,124290316,584,583,584,583,40
|
|
20230818,151700,124266978,584,584,584,581,10072
|
|
20230818,151600,118413311,582,583,583,582,3000
|
|
20230818,151500,116666022,585,585,585,585,0
|
|
20230818,151400,116666022,585,585,585,585,10
|
|
20230818,151300,116660172,585,585,585,585,104
|
|
20230818,151200,116599332,585,585,585,585,0
|
|
20230818,151100,116599332,585,585,585,585,0
|
|
20230818,151000,116599332,585,585,585,585,1
|
|
20230818,150900,116598747,586,586,586,586,0
|
|
20230818,150800,116598747,586,584,586,584,71
|
|
20230818,150700,116557223,584,585,585,584,459
|
|
20230818,150600,116289166,584,585,585,583,3874
|
|
20230818,150500,114026859,586,586,586,586,0
|
|
20230818,150400,114026859,586,586,586,586,0
|
|
20230818,150300,114026859,586,586,586,586,1
|
|
20230818,150200,114026273,583,583,583,583,1
|
|
20230818,150100,114025690,585,585,585,585,0
|
|
20230818,150000,114025690,585,585,585,585,31
|
|
20230818,145900,114007555,586,586,586,586,120
|
|
20230818,145800,113937235,586,583,586,583,4177
|
|
20230818,145700,111501894,586,586,586,586,1
|
|
20230818,145600,111501308,586,586,586,586,0
|
|
20230818,145500,111501308,586,586,586,586,1
|
|
20230818,145400,111500722,584,584,584,584,0
|
|
20230818,145300,111500722,584,584,584,584,0
|
|
20230818,145200,111500722,584,584,584,584,50
|
|
20230818,145100,111471522,585,586,586,585,201
|
|
20230818,145000,111353836,587,587,587,587,0
|
|
20230818,144900,111353836,587,587,587,587,0
|
|
20230818,144800,111353836,587,587,587,587,0
|
|
20230818,144700,111353836,587,587,587,587,0
|
|
20230818,144600,111353836,587,587,587,587,0
|
|
20230818,144500,111353836,587,587,587,587,10
|
|
20230818,144400,111347966,587,587,587,587,0
|
|
20230818,144300,111347966,587,586,587,586,500
|
|
20230818,144200,111054493,587,582,587,582,726
|
|
20230818,144100,110630363,582,582,582,582,35
|
|
20230818,144000,110609993,582,582,582,582,3187
|
|
20230818,143900,108755159,584,584,584,584,0
|
|
20230818,143800,108755159,584,584,584,584,5
|
|
20230818,143700,108752239,584,584,584,584,80
|
|
20230818,143600,108705519,584,584,584,584,70
|
|
20230818,143500,108664639,584,584,584,584,477
|
|
20230818,143400,108386071,584,584,584,584,0
|
|
20230818,143300,108386071,584,584,584,584,495
|
|
20230818,143200,108096991,583,583,583,583,0
|
|
20230818,143100,108096991,583,583,583,583,633
|
|
20230818,143000,107727952,583,583,583,583,0
|
|
20230818,142900,107727952,583,582,583,582,103
|
|
20230818,142800,107668005,582,582,582,582,0
|
|
20230818,142700,107668005,582,583,583,582,2788
|
|
20230818,142600,106044684,583,584,584,583,59
|
|
20230818,142500,106010230,584,584,584,584,2
|
|
20230818,142400,106009062,583,583,583,583,0
|
|
20230818,142300,106009062,583,583,583,583,0
|
|
20230818,142200,106009062,583,583,583,583,0
|
|
20230818,142100,106009062,583,583,583,583,5
|
|
20230818,142000,106006147,583,583,583,583,0
|
|
20230818,141900,106006147,583,583,583,583,136
|
|
20230818,141800,105926859,583,583,583,583,0
|
|
20230818,141700,105926859,583,583,583,583,0
|
|
20230818,141600,105926859,583,583,583,583,7
|
|
20230818,141500,105922778,583,583,583,583,7
|
|
20230818,141400,105918697,584,584,584,584,200
|
|
20230818,141300,105801897,582,582,582,582,11
|
|
20230818,141200,105795495,583,583,583,583,0
|
|
20230818,141100,105795495,583,583,583,583,3
|
|
20230818,141000,105793746,586,586,586,586,2
|
|
20230818,140900,105792574,586,586,586,586,1192
|
|
20230818,140800,105094062,586,586,586,586,50
|
|
20230818,140700,105064762,585,585,585,584,146
|
|
20230818,140600,104979370,585,584,585,584,38
|
|
20230818,140500,104957153,585,585,585,585,500
|
|
20230818,140400,104664653,583,583,583,583,0
|
|
20230818,140300,104664653,583,584,584,583,76
|
|
20230818,140200,104620273,585,585,585,585,0
|
|
20230818,140100,104620273,585,585,585,585,229
|
|
20230818,140000,104486308,583,583,583,583,269
|
|
20230818,135900,104329481,583,583,583,583,1420
|
|
20230818,135800,103501621,582,583,583,582,2129
|
|
20230818,135700,102261449,584,584,584,584,0
|
|
20230818,135600,102261449,584,584,584,584,50
|
|
20230818,135500,102232249,584,584,584,584,8
|
|
20230818,135400,102227577,584,584,584,584,7
|
|
20230818,135300,102223489,584,585,586,584,206
|
|
20230818,135200,102102787,585,585,585,585,1
|
|
20230818,135100,102102202,584,584,584,584,9
|
|
20230818,135000,102096946,584,584,584,584,0
|
|
20230818,134900,102096946,584,584,584,584,0
|
|
20230818,134800,102096946,584,584,584,584,1
|
|
20230818,134700,102096362,584,584,584,584,155
|
|
20230818,134600,102005842,584,584,584,584,0
|
|
20230818,134500,102005842,584,584,584,584,4
|
|
20230818,134400,102003506,583,583,583,583,0
|
|
20230818,134300,102003506,583,584,584,583,3
|
|
20230818,134200,102001755,586,586,586,586,0
|
|
20230818,134100,102001755,586,586,586,586,0
|
|
20230818,134000,102001755,586,586,586,586,0
|
|
20230818,133900,102001755,586,586,586,586,0
|
|
20230818,133800,102001755,586,586,586,586,0
|
|
20230818,133700,102001755,586,586,586,586,0
|
|
20230818,133600,102001755,586,586,586,586,0
|
|
20230818,133500,102001755,586,586,586,586,0
|
|
20230818,133400,102001755,586,586,586,586,0
|
|
20230818,133300,102001755,586,586,586,586,0
|
|
20230818,133200,102001755,586,586,586,586,0
|
|
20230818,133100,102001755,586,586,586,586,0
|
|
20230818,133000,102001755,586,585,586,585,100
|
|
20230818,132900,101943168,586,586,586,586,0
|
|
20230818,132800,101943168,586,586,586,586,0
|
|
20230818,132700,101943168,586,586,586,586,0
|
|
20230818,132600,101943168,586,585,586,585,427
|
|
20230818,132500,101693000,585,585,585,585,0
|
|
20230818,132400,101693000,585,585,585,585,2
|
|
20230818,132300,101691830,585,585,585,585,1
|
|
20230818,132200,101691245,585,585,585,585,0
|
|
20230818,132100,101691245,585,585,585,585,3
|
|
20230818,132000,101689490,584,584,584,584,0
|
|
20230818,131900,101689490,584,584,584,584,2070
|
|
20230818,131800,100480610,585,584,585,584,5
|
|
20230818,131700,100477689,585,584,585,584,8
|
|
20230818,131600,100473016,584,584,584,584,100
|
|
20230818,131500,100414616,585,585,585,585,100
|
|
20230818,131400,100356116,585,586,586,585,140
|
|
20230818,131300,100274176,587,587,587,587,0
|
|
20230818,131200,100274176,587,587,587,587,1
|
|
20230818,131100,100273589,587,587,587,587,0
|
|
20230818,131000,100273589,587,587,587,587,0
|
|
20230818,130900,100273589,587,587,587,587,0
|
|
20230818,130800,100273589,587,587,587,587,0
|
|
20230818,130700,100273589,587,587,587,587,0
|
|
20230818,130600,100273589,587,583,587,583,2
|
|
20230818,130500,100272419,586,586,586,586,20
|
|
20230818,130400,100260699,588,588,588,588,0
|
|
20230818,130300,100260699,588,588,588,588,0
|
|
20230818,130200,100260699,588,586,588,586,90
|
|
20230818,130100,100207813,588,588,588,588,110
|
|
20230818,130000,100143133,588,588,588,588,1
|
|
20230818,125900,100142545,583,588,588,583,89
|
|
20230818,125800,100090653,583,584,588,583,177
|
|
20230818,125700,99987369,588,588,588,588,0
|
|
20230818,125600,99987369,588,585,588,584,10748
|
|
20230818,125500,93710488,587,587,587,587,1
|
|
20230818,125400,93709901,588,588,588,588,0
|
|
20230818,125300,93709901,588,588,588,588,0
|
|
20230818,125200,93709901,588,588,588,588,0
|
|
20230818,125100,93709901,588,588,588,588,0
|
|
20230818,125000,93709901,588,588,588,588,0
|
|
20230818,124900,93709901,588,588,588,588,1
|
|
20230818,124800,93709313,587,586,587,586,2099
|
|
20230818,124700,92477212,587,587,587,587,0
|
|
20230818,124600,92477212,587,587,587,587,0
|
|
20230818,124500,92477212,587,587,587,587,0
|
|
20230818,124400,92477212,587,587,587,587,0
|
|
20230818,124300,92477212,587,586,587,586,184
|
|
20230818,124200,92369386,585,585,585,585,11
|
|
20230818,124100,92362951,585,585,585,585,393
|
|
20230818,124000,92133046,585,585,585,585,0
|
|
20230818,123900,92133046,585,585,585,585,0
|
|
20230818,123800,92133046,585,585,585,585,170
|
|
20230818,123700,92033596,585,585,585,585,326
|
|
20230818,123600,91842886,585,585,585,585,54
|
|
20230818,123500,91811296,585,585,585,585,1479
|
|
20230818,123400,90946081,585,585,585,585,0
|
|
20230818,123300,90946081,585,584,585,584,3527
|
|
20230818,123200,88882848,584,584,585,584,518
|
|
20230818,123100,88579883,585,585,586,585,1144
|
|
20230818,123000,87910642,584,584,584,584,148
|
|
20230818,122900,87824210,583,583,583,583,5
|
|
20230818,122800,87821295,583,582,583,582,150
|
|
20230818,122700,87733912,583,583,583,583,0
|
|
20230818,122600,87733912,583,583,583,582,1921
|
|
20230818,122500,86613973,583,583,583,583,0
|
|
20230818,122400,86613973,583,583,583,583,0
|
|
20230818,122300,86613973,583,583,583,583,0
|
|
20230818,122200,86613973,583,583,583,583,3
|
|
20230818,122100,86612224,583,583,583,583,4
|
|
20230818,122000,86609892,583,584,584,583,58
|
|
20230818,121900,86576022,585,585,585,585,50
|
|
20230818,121800,86546772,585,585,585,585,17
|
|
20230818,121700,86536827,587,587,587,587,0
|
|
20230818,121600,86536827,587,587,587,587,0
|
|
20230818,121500,86536827,587,587,587,587,0
|
|
20230818,121400,86536827,587,587,587,587,0
|
|
20230818,121300,86536827,587,586,587,586,4366
|
|
20230818,121200,83978350,586,586,586,586,1
|
|
20230818,121100,83977764,587,587,587,587,0
|
|
20230818,121000,83977764,587,587,587,587,17
|
|
20230818,120900,83967785,587,584,587,584,2367
|
|
20230818,120800,82585451,584,583,584,583,22
|
|
20230818,120700,82572613,583,583,583,583,3
|
|
20230818,120600,82570864,582,582,582,582,69
|
|
20230818,120500,82530706,584,584,584,584,51
|
|
20230818,120400,82500922,582,582,582,582,1
|
|
20230818,120300,82500340,582,582,582,582,1701
|
|
20230818,120200,81510358,584,584,584,584,0
|
|
20230818,120100,81510358,584,584,584,584,1
|
|
20230818,120000,81509774,583,583,583,583,0
|
|
20230818,115900,81509774,583,584,584,583,2
|
|
20230818,115800,81508607,583,583,583,583,3
|
|
20230818,115700,81506858,582,583,583,582,11
|
|
20230818,115600,81500453,583,585,585,583,84
|
|
20230818,115500,81451451,583,583,583,583,8
|
|
20230818,115400,81446787,582,584,584,582,463
|
|
20230818,115300,81176411,585,585,585,585,1
|
|
20230818,115200,81175826,585,585,585,585,0
|
|
20230818,115100,81175826,585,585,585,585,0
|
|
20230818,115000,81175826,585,585,585,585,0
|
|
20230818,114900,81175826,585,585,585,585,16
|
|
20230818,114800,81166466,585,585,585,584,420
|
|
20230818,114700,80921182,586,585,586,585,21
|
|
20230818,114600,80908896,585,584,585,584,102
|
|
20230818,114500,80849227,584,583,585,583,6
|
|
20230818,114400,80845723,583,584,584,583,3
|
|
20230818,114300,80843973,584,584,585,584,9
|
|
20230818,114200,80838713,584,584,584,584,85
|
|
20230818,114100,80789073,584,584,584,584,0
|
|
20230818,114000,80789073,584,584,584,584,301
|
|
20230818,113900,80613289,580,583,583,580,5000
|
|
20230818,113800,77712606,584,584,584,584,0
|
|
20230818,113700,77712606,584,585,585,584,3475
|
|
20230818,113600,75679732,585,585,585,585,0
|
|
20230818,113500,75679732,585,585,585,585,2
|
|
20230818,113400,75678562,582,582,582,582,0
|
|
20230818,113300,75678562,582,582,582,582,2
|
|
20230818,113200,75677398,583,582,583,582,3
|
|
20230818,113100,75675651,583,583,583,582,70
|
|
20230818,113000,75634843,583,583,583,583,0
|
|
20230818,112900,75634843,583,583,583,583,0
|
|
20230818,112800,75634843,583,583,583,583,1
|
|
20230818,112700,75634260,584,583,584,583,3
|
|
20230818,112600,75632509,584,584,584,583,36
|
|
20230818,112500,75611491,583,582,583,582,15
|
|
20230818,112400,75602750,582,584,584,580,124
|
|
20230818,112300,75530750,584,584,584,584,0
|
|
20230818,112200,75530750,584,584,584,584,2
|
|
20230818,112100,75529582,582,582,582,582,6
|
|
20230818,112000,75526090,582,582,582,582,9
|
|
20230818,111900,75520852,582,582,582,582,0
|
|
20230818,111800,75520852,582,582,582,582,1000
|
|
20230818,111700,74938852,585,585,585,585,0
|
|
20230818,111600,74938852,585,585,585,585,0
|
|
20230818,111500,74938852,585,584,585,584,20
|
|
20230818,111400,74927153,585,584,585,582,1138
|
|
20230818,111300,74262323,584,584,584,584,1
|
|
20230818,111200,74261739,579,581,581,579,4137
|
|
20230818,111100,71861641,581,581,581,581,3002
|
|
20230818,111000,70117479,580,580,580,580,77
|
|
20230818,110900,70072819,580,580,580,580,0
|
|
20230818,110800,70072819,580,582,582,580,5710
|
|
20230818,110700,66758914,582,582,582,582,3000
|
|
20230818,110600,65012914,585,585,585,585,0
|
|
20230818,110500,65012914,585,585,585,585,2
|
|
20230818,110400,65011744,580,580,580,580,0
|
|
20230818,110300,65011744,580,584,584,580,13007
|
|
20230818,110200,57453607,584,584,584,584,207
|
|
20230818,110100,57332719,585,585,585,585,0
|
|
20230818,110000,57332719,585,585,585,585,0
|
|
20230818,105900,57332719,585,585,585,585,1659
|
|
20230818,105800,56362204,585,585,585,585,33
|
|
20230818,105700,56342899,585,585,585,585,35
|
|
20230818,105600,56322424,586,585,586,585,874
|
|
20230818,105500,55810271,586,585,586,585,102
|
|
20230818,105400,55750600,586,585,586,585,201
|
|
20230818,105300,55633001,586,585,586,585,2563
|
|
20230818,105200,54131085,586,586,586,586,10
|
|
20230818,105100,54125225,586,585,586,585,67
|
|
20230818,105000,54085968,586,585,586,584,66
|
|
20230818,104900,54047382,585,584,585,584,21
|
|
20230818,104800,54035098,584,584,585,583,1247
|
|
20230818,104700,53307042,584,584,584,584,0
|
|
20230818,104600,53307042,584,584,584,584,20
|
|
20230818,104500,53295362,583,583,583,583,1501
|
|
20230818,104400,52420279,584,584,584,584,1457
|
|
20230818,104300,51569391,585,585,585,585,10
|
|
20230818,104200,51563541,585,584,585,584,10
|
|
20230818,104100,51557692,585,585,585,585,21
|
|
20230818,104000,51545407,585,585,585,585,10
|
|
20230818,103900,51539557,585,586,586,585,2450
|
|
20230818,103800,50103887,585,585,585,585,0
|
|
20230818,103700,50103887,585,585,585,585,200
|
|
20230818,103600,49986887,585,585,585,585,9
|
|
20230818,103500,49981622,586,586,586,586,0
|
|
20230818,103400,49981622,586,586,586,586,0
|
|
20230818,103300,49981622,586,586,586,586,0
|
|
20230818,103200,49981622,586,586,586,586,0
|
|
20230818,103100,49981622,586,586,586,586,473
|
|
20230818,103000,49704444,586,586,586,586,29
|
|
20230818,102900,49687450,587,587,587,587,793
|
|
20230818,102800,49221959,587,587,587,587,0
|
|
20230818,102700,49221959,587,587,587,587,7
|
|
20230818,102600,49217850,587,588,588,587,202
|
|
20230818,102500,49099274,589,589,589,589,1
|
|
20230818,102400,49098685,588,588,588,588,9
|
|
20230818,102300,49093393,588,588,588,588,0
|
|
20230818,102200,49093393,588,588,588,588,1155
|
|
20230818,102100,48414253,587,587,587,587,180
|
|
20230818,102000,48308593,588,586,588,586,1079
|
|
20230818,101900,47676279,585,585,585,585,669
|
|
20230818,101800,47284914,584,584,584,584,5
|
|
20230818,101700,47281994,584,584,584,584,159
|
|
20230818,101600,47189138,584,584,584,584,1
|
|
20230818,101500,47188554,584,583,584,583,2
|
|
20230818,101400,47187387,584,583,584,583,3
|
|
20230818,101300,47185637,583,585,585,583,25
|
|
20230818,101200,47171022,586,586,586,586,15
|
|
20230818,101100,47162232,586,586,586,586,3
|
|
20230818,101000,47160474,586,583,586,581,1875
|
|
20230818,100900,46069295,580,588,588,580,30600
|
|
20230818,100800,28280020,589,589,589,589,1
|
|
20230818,100700,28279431,589,589,589,589,1
|
|
20230818,100600,28278842,589,589,589,589,2
|
|
20230818,100500,28277664,589,589,589,589,0
|
|
20230818,100400,28277664,589,589,589,589,0
|
|
20230818,100300,28277664,589,589,589,589,0
|
|
20230818,100200,28277664,589,589,589,589,0
|
|
20230818,100100,28277664,589,589,589,589,0
|
|
20230818,100000,28277664,589,589,589,589,0
|
|
20230818,095900,28277664,589,589,589,589,0
|
|
20230818,095800,28277664,589,589,589,589,0
|
|
20230818,095700,28277664,589,589,589,589,0
|
|
20230818,095600,28277664,589,589,590,589,9
|
|
20230818,095500,28272362,590,589,590,589,10
|
|
20230818,095400,28266471,587,587,587,587,177
|
|
20230818,095300,28162572,587,587,587,587,77
|
|
20230818,095200,28117373,587,587,587,587,0
|
|
20230818,095100,28117373,587,588,588,587,1000
|
|
20230818,095000,27530360,589,589,589,589,1753
|
|
20230818,094900,26497843,590,590,590,590,1001
|
|
20230818,094800,25907253,592,592,592,592,10
|
|
20230818,094700,25901333,590,590,590,590,1000
|
|
20230818,094600,25311333,592,590,592,590,247
|
|
20230818,094500,25165493,590,590,590,590,9
|
|
20230818,094400,25160183,590,590,590,589,1387
|
|
20230818,094300,24343223,590,591,591,590,3026
|
|
20230818,094200,22557871,591,591,591,591,27
|
|
20230818,094100,22541914,591,591,591,591,29
|
|
20230818,094000,22524775,592,592,592,592,1
|
|
20230818,093900,22524183,593,594,594,593,744
|
|
20230818,093800,22082931,598,592,598,590,766
|
|
20230818,093700,21629392,590,590,590,590,384
|
|
20230818,093600,21402832,593,592,593,592,48
|
|
20230818,093500,21374415,592,592,592,592,63
|
|
20230818,093400,21337119,589,589,589,589,0
|
|
20230818,093300,21337119,589,587,589,587,3476
|
|
20230818,093200,19290229,586,586,586,586,52
|
|
20230818,093100,19259757,585,585,585,585,805
|
|
20230818,093000,18788832,584,585,585,584,77
|
|
20230818,092900,18743800,585,584,585,584,138
|
|
20230818,092800,18663139,581,581,581,581,0
|
|
20230818,092700,18663139,581,589,589,581,6208
|
|
20230818,092600,15033791,589,589,589,589,258
|
|
20230818,092500,14881829,589,588,589,587,1021
|
|
20230818,092400,14281241,588,588,588,588,119
|
|
20230818,092300,14211269,588,588,588,588,131
|
|
20230818,092200,14134241,587,589,589,587,899
|
|
20230818,092100,13605781,590,593,593,590,2700
|
|
20230818,092000,12011281,593,592,593,592,500
|
|
20230818,091900,11714857,592,592,592,592,5
|
|
20230818,091800,11711897,593,593,593,593,0
|
|
20230818,091700,11711897,593,593,593,593,0
|
|
20230818,091600,11711897,593,594,594,593,2217
|
|
20230818,091500,10397166,598,598,598,598,0
|
|
20230818,091400,10397166,598,598,598,598,5
|
|
20230818,091300,10394176,598,598,598,598,0
|
|
20230818,091200,10394176,598,598,598,598,5
|
|
20230818,091100,10391186,597,598,598,597,9231
|
|
20230818,091000,4880229,599,598,599,598,6
|
|
20230818,090900,4876636,599,599,599,599,17
|
|
20230818,090800,4866453,599,599,599,599,100
|
|
20230818,090700,4806553,599,599,599,597,16
|
|
20230818,090600,4796979,599,597,599,597,454
|
|
20230818,090500,4525921,598,598,598,598,1171
|
|
20230818,090400,3825663,599,599,599,598,13
|
|
20230818,090300,3817881,599,597,599,597,1502
|
|
20230818,090200,2921181,597,597,597,597,2236
|
|
20230818,090100,1586289,597,598,598,597,2237
|
|
20230818,090000,250799,599,600,600,599,418
|