617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,191400,320200365,574,574,574,574,4210
|
|
20230821,191300,320200365,574,574,574,574,0
|
|
20230821,191200,320200365,574,574,574,574,0
|
|
20230821,191100,320200365,574,574,574,574,0
|
|
20230821,191000,320200365,574,574,574,574,0
|
|
20230821,190900,320200365,574,574,574,574,0
|
|
20230821,190800,320200365,574,574,574,574,0
|
|
20230821,190700,320200365,574,574,574,574,0
|
|
20230821,190600,320200365,574,574,574,574,0
|
|
20230821,190500,320200365,574,574,574,574,0
|
|
20230821,190400,320200365,574,574,574,574,0
|
|
20230821,190300,320200365,574,574,574,574,0
|
|
20230821,190200,320200365,574,574,574,574,0
|
|
20230821,190100,320200365,574,574,574,574,0
|
|
20230821,190000,320200365,574,574,574,574,0
|
|
20230821,185900,320200365,574,574,574,574,0
|
|
20230821,185800,320200365,574,574,574,574,0
|
|
20230821,185700,320200365,574,574,574,574,0
|
|
20230821,185600,320200365,574,574,574,574,0
|
|
20230821,185500,320200365,574,574,574,574,0
|
|
20230821,185400,320200365,574,574,574,574,0
|
|
20230821,185300,320200365,574,574,574,574,0
|
|
20230821,185200,320200365,574,574,574,574,0
|
|
20230821,185100,320200365,574,574,574,574,0
|
|
20230821,185000,320200365,574,574,574,574,0
|
|
20230821,184900,320200365,574,574,574,574,0
|
|
20230821,184800,320200365,574,574,574,574,0
|
|
20230821,184700,320200365,574,574,574,574,0
|
|
20230821,184600,320200365,574,574,574,574,0
|
|
20230821,184500,320200365,574,574,574,574,0
|
|
20230821,184400,320200365,574,574,574,574,4210
|
|
20230821,184300,320200365,574,574,574,574,0
|
|
20230821,184200,320200365,574,574,574,574,0
|
|
20230821,184100,320200365,574,574,574,574,0
|
|
20230821,184000,320200365,574,574,574,574,0
|
|
20230821,183900,320200365,574,574,574,574,0
|
|
20230821,183800,320200365,574,574,574,574,0
|
|
20230821,183700,320200365,574,574,574,574,0
|
|
20230821,183600,320200365,574,574,574,574,0
|
|
20230821,183500,320200365,574,574,574,574,0
|
|
20230821,183400,320200365,574,574,574,574,0
|
|
20230821,183300,320200365,574,574,574,574,0
|
|
20230821,183200,320200365,574,574,574,574,0
|
|
20230821,183100,320200365,574,574,574,574,0
|
|
20230821,183000,320200365,574,574,574,574,0
|
|
20230821,182900,320200365,574,574,574,574,0
|
|
20230821,182800,320200365,574,574,574,574,0
|
|
20230821,182700,320200365,574,574,574,574,0
|
|
20230821,182600,320200365,574,574,574,574,0
|
|
20230821,182500,320200365,574,574,574,574,0
|
|
20230821,182400,320200365,574,574,574,574,0
|
|
20230821,182300,320200365,574,574,574,574,0
|
|
20230821,182200,320200365,574,574,574,574,0
|
|
20230821,182100,320200365,574,574,574,574,0
|
|
20230821,182000,320200365,574,574,574,574,0
|
|
20230821,181900,320200365,574,574,574,574,0
|
|
20230821,181800,320200365,574,574,574,574,0
|
|
20230821,181700,320200365,574,574,574,574,0
|
|
20230821,181600,320200365,574,574,574,574,0
|
|
20230821,181500,320200365,574,574,574,574,0
|
|
20230821,181400,320200365,574,574,574,574,4210
|
|
20230821,181300,320200365,574,574,574,574,0
|
|
20230821,181200,320200365,574,574,574,574,0
|
|
20230821,181100,320200365,574,574,574,574,0
|
|
20230821,181000,320200365,574,574,574,574,0
|
|
20230821,180900,320200365,574,574,574,574,0
|
|
20230821,180800,320200365,574,574,574,574,0
|
|
20230821,180700,320200365,574,574,574,574,0
|
|
20230821,180600,320200365,574,574,574,574,0
|
|
20230821,180500,320200365,574,574,574,574,0
|
|
20230821,180400,320200365,574,574,574,574,0
|
|
20230821,180300,320200365,574,574,574,574,0
|
|
20230821,180200,320200365,574,574,574,574,0
|
|
20230821,180100,320200365,574,574,574,574,0
|
|
20230821,180000,320200365,574,574,574,574,0
|
|
20230821,175900,320200365,574,574,574,574,0
|
|
20230821,175800,320200365,574,574,574,574,0
|
|
20230821,175700,320200365,574,574,574,574,0
|
|
20230821,175600,320200365,574,574,574,574,0
|
|
20230821,175500,320200365,574,574,574,574,0
|
|
20230821,175400,320200365,574,574,574,574,0
|
|
20230821,175300,320200365,574,574,574,574,0
|
|
20230821,175200,320200365,574,574,574,574,0
|
|
20230821,175100,320200365,574,574,574,574,0
|
|
20230821,175000,320200365,574,574,574,574,0
|
|
20230821,174900,320200365,574,574,574,574,0
|
|
20230821,174800,320200365,574,574,574,574,0
|
|
20230821,174700,320200365,574,574,574,574,0
|
|
20230821,174600,320200365,574,574,574,574,0
|
|
20230821,174500,320200365,574,574,574,574,0
|
|
20230821,174400,320200365,574,574,574,574,4210
|
|
20230821,174300,320200365,574,574,574,574,0
|
|
20230821,174200,320200365,574,574,574,574,0
|
|
20230821,174100,320200365,574,574,574,574,0
|
|
20230821,174000,320200365,574,574,574,574,0
|
|
20230821,173900,320200365,574,574,574,574,0
|
|
20230821,173800,320200365,574,574,574,574,0
|
|
20230821,173700,320200365,574,574,574,574,0
|
|
20230821,173600,320200365,574,574,574,574,0
|
|
20230821,173500,320200365,574,574,574,574,0
|
|
20230821,173400,320200365,574,574,574,574,0
|
|
20230821,173300,320200365,574,574,574,574,0
|
|
20230821,173200,320200365,574,574,574,574,0
|
|
20230821,173100,320200365,574,574,574,574,0
|
|
20230821,173000,320200365,574,574,574,574,0
|
|
20230821,172900,320200365,574,574,574,574,0
|
|
20230821,172800,320200365,574,574,574,574,0
|
|
20230821,172700,320200365,574,574,574,574,0
|
|
20230821,172600,320200365,574,574,574,574,0
|
|
20230821,172500,320200365,574,574,574,574,0
|
|
20230821,172400,320200365,574,574,574,574,0
|
|
20230821,172300,320200365,574,574,574,574,0
|
|
20230821,172200,320200365,574,574,574,574,0
|
|
20230821,172100,320200365,574,574,574,574,0
|
|
20230821,172000,320200365,574,574,574,574,0
|
|
20230821,171900,320200365,574,574,574,574,0
|
|
20230821,171800,320200365,574,574,574,574,0
|
|
20230821,171700,320200365,574,574,574,574,0
|
|
20230821,171600,320200365,574,574,574,574,0
|
|
20230821,171500,320200365,574,574,574,574,0
|
|
20230821,171400,320200365,574,574,574,574,4210
|
|
20230821,171300,320200365,574,574,574,574,0
|
|
20230821,171200,320200365,574,574,574,574,0
|
|
20230821,171100,320200365,574,574,574,574,0
|
|
20230821,171000,320200365,574,574,574,574,0
|
|
20230821,170900,320200365,574,574,574,574,0
|
|
20230821,170800,320200365,574,574,574,574,0
|
|
20230821,170700,320200365,574,574,574,574,0
|
|
20230821,170600,320200365,574,574,574,574,0
|
|
20230821,170500,320200365,574,574,574,574,0
|
|
20230821,170400,320200365,574,574,574,574,0
|
|
20230821,170300,320200365,574,574,574,574,0
|
|
20230821,170200,320200365,574,574,574,574,0
|
|
20230821,170100,320200365,574,574,574,574,0
|
|
20230821,170000,320200365,574,574,574,574,0
|
|
20230821,165900,320200365,574,574,574,574,0
|
|
20230821,165800,320200365,574,574,574,574,0
|
|
20230821,165700,320200365,574,574,574,574,0
|
|
20230821,165600,320200365,574,574,574,574,0
|
|
20230821,165500,320200365,574,574,574,574,0
|
|
20230821,165400,320200365,574,574,574,574,0
|
|
20230821,165300,320200365,574,574,574,574,0
|
|
20230821,165200,320200365,574,574,574,574,0
|
|
20230821,165100,320200365,574,574,574,574,0
|
|
20230821,165000,320200365,574,574,574,574,0
|
|
20230821,164900,320200365,574,574,574,574,0
|
|
20230821,164800,320200365,574,574,574,574,0
|
|
20230821,164700,320200365,574,574,574,574,0
|
|
20230821,164600,320200365,574,574,574,574,0
|
|
20230821,164500,320200365,574,574,574,574,0
|
|
20230821,164400,320200365,574,574,574,574,4210
|
|
20230821,164300,320200365,574,574,574,574,0
|
|
20230821,164200,320200365,574,574,574,574,0
|
|
20230821,164100,320200365,574,574,574,574,0
|
|
20230821,164000,320200365,574,574,574,574,0
|
|
20230821,163900,320200365,574,574,574,574,0
|
|
20230821,163800,320200365,574,574,574,574,0
|
|
20230821,163700,320200365,574,574,574,574,0
|
|
20230821,163600,320200365,574,574,574,574,0
|
|
20230821,163500,320200365,574,574,574,574,0
|
|
20230821,163400,320200365,574,574,574,574,0
|
|
20230821,163300,320200365,574,574,574,574,0
|
|
20230821,163200,320200365,574,574,574,574,0
|
|
20230821,163100,320200365,574,574,574,574,0
|
|
20230821,163000,320200365,574,574,574,574,0
|
|
20230821,162900,320200365,574,574,574,574,0
|
|
20230821,162800,320200365,574,574,574,574,0
|
|
20230821,162700,320200365,574,574,574,574,0
|
|
20230821,162600,320200365,574,574,574,574,0
|
|
20230821,162500,320200365,574,574,574,574,0
|
|
20230821,162400,320200365,574,574,574,574,0
|
|
20230821,162300,320200365,574,574,574,574,0
|
|
20230821,162200,320200365,574,574,574,574,0
|
|
20230821,162100,320200365,574,574,574,574,0
|
|
20230821,162000,320200365,574,574,574,574,0
|
|
20230821,161900,320200365,574,574,574,574,0
|
|
20230821,161800,320200365,574,574,574,574,0
|
|
20230821,161700,320200365,574,574,574,574,0
|
|
20230821,161600,320200365,574,574,574,574,0
|
|
20230821,161500,320200365,574,574,574,574,0
|
|
20230821,161400,320200365,574,574,574,574,4210
|
|
20230821,161300,320200365,574,574,574,574,0
|
|
20230821,161200,320200365,574,574,574,574,0
|
|
20230821,161100,320200365,574,574,574,574,0
|
|
20230821,161000,320200365,574,574,574,574,0
|
|
20230821,160900,320200365,574,574,574,574,0
|
|
20230821,160800,320200365,574,574,574,574,0
|
|
20230821,160700,320200365,574,574,574,574,0
|
|
20230821,160600,320200365,574,574,574,574,0
|
|
20230821,160500,320200365,574,574,574,574,0
|
|
20230821,160400,320200365,574,574,574,574,0
|
|
20230821,160300,320200365,574,574,574,574,0
|
|
20230821,160200,320200365,574,574,574,574,0
|
|
20230821,160100,320200365,574,574,574,574,0
|
|
20230821,160000,320200365,574,574,574,574,0
|
|
20230821,155900,320200365,574,574,574,574,0
|
|
20230821,155800,320200365,574,574,574,574,0
|
|
20230821,155700,320200365,574,574,574,574,0
|
|
20230821,155600,320200365,574,574,574,574,0
|
|
20230821,155500,320200365,574,574,574,574,0
|
|
20230821,155400,320200365,574,574,574,574,0
|
|
20230821,155300,320200365,574,574,574,574,0
|
|
20230821,155200,320200365,574,574,574,574,0
|
|
20230821,155100,320200365,574,574,574,574,0
|
|
20230821,155000,320200365,574,574,574,574,0
|
|
20230821,154900,320200365,574,574,574,574,0
|
|
20230821,154800,320200365,574,574,574,574,0
|
|
20230821,154700,320200365,574,574,574,574,0
|
|
20230821,154600,320200365,574,574,574,574,0
|
|
20230821,154500,320200365,574,574,574,574,0
|
|
20230821,154400,320200365,574,574,574,574,4210
|
|
20230821,154300,320200365,574,574,574,574,0
|
|
20230821,154200,320200365,574,574,574,574,0
|
|
20230821,154100,320200365,574,574,574,574,0
|
|
20230821,154000,320200365,574,574,574,574,0
|
|
20230821,153900,320200365,574,574,574,574,0
|
|
20230821,153800,320200365,574,574,574,574,0
|
|
20230821,153700,320200365,574,574,574,574,0
|
|
20230821,153600,320200365,574,574,574,574,0
|
|
20230821,153500,320200365,574,574,574,574,0
|
|
20230821,153400,320200365,574,574,574,574,0
|
|
20230821,153300,320200365,574,574,574,574,0
|
|
20230821,153200,320200365,574,574,574,574,0
|
|
20230821,153100,320200365,574,574,574,574,0
|
|
20230821,153000,320200365,574,574,574,574,4210
|
|
20230821,152900,317783825,580,580,580,580,0
|
|
20230821,152800,317783825,580,580,580,580,0
|
|
20230821,152700,317783825,580,580,580,580,0
|
|
20230821,152600,317783825,580,580,580,580,0
|
|
20230821,152500,317783825,580,580,580,580,0
|
|
20230821,152400,317783825,580,580,580,580,0
|
|
20230821,152300,317783825,580,580,580,580,0
|
|
20230821,152200,317783825,580,580,580,580,0
|
|
20230821,152100,317783825,580,580,580,580,0
|
|
20230821,152000,317783825,580,580,580,580,0
|
|
20230821,151900,317783825,580,575,580,572,5001
|
|
20230821,151800,314920256,580,580,580,580,0
|
|
20230821,151700,314920256,580,576,580,575,1001
|
|
20230821,151600,314344176,575,581,581,575,1503
|
|
20230821,151500,313479237,576,581,581,576,1844
|
|
20230821,151400,312415769,583,583,583,583,0
|
|
20230821,151300,312415769,583,583,583,583,0
|
|
20230821,151200,312415769,583,583,583,583,1
|
|
20230821,151100,312415186,583,583,583,583,0
|
|
20230821,151000,312415186,583,586,586,575,8497
|
|
20230821,150900,307493999,586,584,586,584,4931
|
|
20230821,150800,304612793,584,584,584,584,4609
|
|
20230821,150700,301921137,585,585,585,585,2171
|
|
20230821,150600,300651102,585,581,589,574,16543
|
|
20230821,150500,290990218,581,581,581,581,0
|
|
20230821,150400,290990218,581,581,581,581,1
|
|
20230821,150300,290989637,579,580,580,579,180
|
|
20230821,150200,290885287,579,579,579,578,400
|
|
20230821,150100,290653773,579,579,579,579,18
|
|
20230821,150000,290643351,575,575,575,575,0
|
|
20230821,145900,290643351,575,576,576,575,5000
|
|
20230821,145800,287768342,576,576,576,576,1000
|
|
20230821,145700,287192342,577,577,577,577,695
|
|
20230821,145600,286791327,577,580,580,577,2491
|
|
20230821,145500,285346805,581,581,581,581,4302
|
|
20230821,145400,282847343,586,586,586,586,306
|
|
20230821,145300,282668027,580,580,580,580,0
|
|
20230821,145200,282668027,580,580,580,580,1592
|
|
20230821,145100,281744667,580,580,580,580,0
|
|
20230821,145000,281744667,580,580,580,580,0
|
|
20230821,144900,281744667,580,580,580,580,0
|
|
20230821,144800,281744667,580,580,580,579,202
|
|
20230821,144700,281627675,580,575,586,575,9023
|
|
20230821,144600,276389292,575,579,581,575,6833
|
|
20230821,144500,272449060,580,582,582,580,493
|
|
20230821,144400,272162569,581,582,582,581,544
|
|
20230821,144300,271846485,583,584,584,582,4038
|
|
20230821,144200,269494084,583,583,583,583,1
|
|
20230821,144100,269493501,583,588,590,583,17575
|
|
20230821,144000,259168694,588,591,591,588,7728
|
|
20230821,143900,254607300,594,592,596,591,3233
|
|
20230821,143800,252690205,597,595,601,592,4842
|
|
20230821,143700,249803517,596,591,601,590,11211
|
|
20230821,143600,243126376,595,593,601,591,18657
|
|
20230821,143500,231968713,593,592,598,590,7497
|
|
20230821,143400,227528631,592,608,608,589,29522
|
|
20230821,143300,209685428,617,617,617,617,0
|
|
20230821,143200,209685428,617,575,617,575,66559
|
|
20230821,143100,170140922,575,573,575,573,1877
|
|
20230821,143000,169061915,569,569,569,569,1000
|
|
20230821,142900,168492915,574,574,574,574,441
|
|
20230821,142800,168239781,574,574,574,574,10
|
|
20230821,142700,168234041,574,574,574,574,0
|
|
20230821,142600,168234041,574,574,574,574,0
|
|
20230821,142500,168234041,574,574,574,574,1
|
|
20230821,142400,168233467,568,574,574,568,346
|
|
20230821,142300,168036493,573,573,573,573,0
|
|
20230821,142200,168036493,573,573,573,573,0
|
|
20230821,142100,168036493,573,573,573,573,1
|
|
20230821,142000,168035920,573,573,573,573,0
|
|
20230821,141900,168035920,573,573,573,573,0
|
|
20230821,141800,168035920,573,573,573,573,0
|
|
20230821,141700,168035920,573,573,573,573,0
|
|
20230821,141600,168035920,573,573,573,573,0
|
|
20230821,141500,168035920,573,573,573,573,0
|
|
20230821,141400,168035920,573,573,573,573,0
|
|
20230821,141300,168035920,573,573,573,573,0
|
|
20230821,141200,168035920,573,573,573,573,247
|
|
20230821,141100,167894389,574,574,574,574,0
|
|
20230821,141000,167894389,574,574,574,574,298
|
|
20230821,140900,167723337,574,574,574,574,0
|
|
20230821,140800,167723337,574,574,574,574,22
|
|
20230821,140700,167710709,574,574,574,574,0
|
|
20230821,140600,167710709,574,574,574,574,0
|
|
20230821,140500,167710709,574,574,574,574,0
|
|
20230821,140400,167710709,574,574,574,574,0
|
|
20230821,140300,167710709,574,574,574,574,0
|
|
20230821,140200,167710709,574,574,574,574,1
|
|
20230821,140100,167710135,576,576,576,576,0
|
|
20230821,140000,167710135,576,576,576,576,0
|
|
20230821,135900,167710135,576,576,576,576,0
|
|
20230821,135800,167710135,576,576,576,576,0
|
|
20230821,135700,167710135,576,576,576,576,0
|
|
20230821,135600,167710135,576,576,576,576,0
|
|
20230821,135500,167710135,576,576,576,576,0
|
|
20230821,135400,167710135,576,576,576,576,0
|
|
20230821,135300,167710135,576,576,576,576,0
|
|
20230821,135200,167710135,576,576,576,576,0
|
|
20230821,135100,167710135,576,576,576,576,0
|
|
20230821,135000,167710135,576,576,576,576,0
|
|
20230821,134900,167710135,576,576,576,576,0
|
|
20230821,134800,167710135,576,576,576,576,0
|
|
20230821,134700,167710135,576,576,576,576,0
|
|
20230821,134600,167710135,576,576,576,576,0
|
|
20230821,134500,167710135,576,576,576,576,0
|
|
20230821,134400,167710135,576,572,576,572,605
|
|
20230821,134300,167364059,576,575,576,575,100
|
|
20230821,134200,167306460,576,576,576,576,50
|
|
20230821,134100,167277660,576,576,576,576,4
|
|
20230821,134000,167275356,576,576,576,576,0
|
|
20230821,133900,167275356,576,576,576,576,0
|
|
20230821,133800,167275356,576,576,576,576,40
|
|
20230821,133700,167252316,576,576,576,576,550
|
|
20230821,133600,166935516,575,575,575,575,140
|
|
20230821,133500,166855016,575,575,575,575,0
|
|
20230821,133400,166855016,575,575,575,575,10
|
|
20230821,133300,166849266,568,568,568,568,0
|
|
20230821,133200,166849266,568,568,568,568,0
|
|
20230821,133100,166849266,568,568,568,568,0
|
|
20230821,133000,166849266,568,568,568,568,51
|
|
20230821,132900,166820298,565,575,575,565,21124
|
|
20230821,132800,154830098,574,574,574,574,2
|
|
20230821,132700,154828950,578,578,578,578,100
|
|
20230821,132600,154771150,578,578,578,578,0
|
|
20230821,132500,154771150,578,578,578,578,0
|
|
20230821,132400,154771150,578,578,578,578,541
|
|
20230821,132300,154458452,578,578,578,578,0
|
|
20230821,132200,154458452,578,578,578,578,0
|
|
20230821,132100,154458452,578,578,578,578,1
|
|
20230821,132000,154457874,577,576,577,576,2500
|
|
20230821,131900,153015573,576,576,576,576,0
|
|
20230821,131800,153015573,576,576,576,576,2
|
|
20230821,131700,153014421,575,575,575,575,2
|
|
20230821,131600,153013271,572,572,572,572,130
|
|
20230821,131500,152938911,575,575,575,575,0
|
|
20230821,131400,152938911,575,572,575,572,3752
|
|
20230821,131300,150792764,572,572,572,572,5000
|
|
20230821,131200,147932764,572,572,572,572,6885
|
|
20230821,131100,143994544,572,572,572,572,0
|
|
20230821,131000,143994544,572,572,572,572,0
|
|
20230821,130900,143994544,572,572,572,572,3712
|
|
20230821,130800,141871280,573,573,573,573,294
|
|
20230821,130700,141702818,573,572,573,572,224
|
|
20230821,130600,141574689,572,572,572,572,10
|
|
20230821,130500,141568969,572,571,572,571,35
|
|
20230821,130400,141548979,570,570,570,570,0
|
|
20230821,130300,141548979,570,572,572,570,480
|
|
20230821,130200,141274775,571,571,571,571,0
|
|
20230821,130100,141274775,571,571,571,571,558
|
|
20230821,130000,140956157,571,571,571,571,0
|
|
20230821,125900,140956157,571,571,571,571,0
|
|
20230821,125800,140956157,571,571,571,571,0
|
|
20230821,125700,140956157,571,571,571,571,0
|
|
20230821,125600,140956157,571,571,571,571,1
|
|
20230821,125500,140955586,572,572,572,572,78
|
|
20230821,125400,140910970,572,572,572,572,0
|
|
20230821,125300,140910970,572,572,572,572,0
|
|
20230821,125200,140910970,572,572,572,572,100
|
|
20230821,125100,140853770,572,572,572,572,11
|
|
20230821,125000,140847478,572,572,572,572,5
|
|
20230821,124900,140844618,572,572,572,572,0
|
|
20230821,124800,140844618,572,572,572,572,0
|
|
20230821,124700,140844618,572,572,572,572,1
|
|
20230821,124600,140844046,572,572,572,572,0
|
|
20230821,124500,140844046,572,572,572,572,0
|
|
20230821,124400,140844046,572,572,572,572,0
|
|
20230821,124300,140844046,572,572,572,572,0
|
|
20230821,124200,140844046,572,572,572,572,1
|
|
20230821,124100,140843474,572,572,572,572,1
|
|
20230821,124000,140842902,572,572,572,572,0
|
|
20230821,123900,140842902,572,572,572,572,0
|
|
20230821,123800,140842902,572,572,572,572,1797
|
|
20230821,123700,139815018,571,571,571,571,0
|
|
20230821,123600,139815018,571,571,571,571,0
|
|
20230821,123500,139815018,571,571,571,571,200
|
|
20230821,123400,139700818,572,572,572,572,4
|
|
20230821,123300,139698530,572,572,572,572,0
|
|
20230821,123200,139698530,572,572,572,572,100
|
|
20230821,123100,139641330,572,572,572,572,0
|
|
20230821,123000,139641330,572,572,572,572,0
|
|
20230821,122900,139641330,572,572,572,572,0
|
|
20230821,122800,139641330,572,572,572,572,0
|
|
20230821,122700,139641330,572,572,572,572,0
|
|
20230821,122600,139641330,572,572,572,572,0
|
|
20230821,122500,139641330,572,572,572,572,1
|
|
20230821,122400,139640758,572,572,572,572,0
|
|
20230821,122300,139640758,572,572,572,572,5
|
|
20230821,122200,139637898,572,572,572,572,0
|
|
20230821,122100,139637898,572,572,572,572,0
|
|
20230821,122000,139637898,572,572,572,572,123
|
|
20230821,121900,139567542,572,569,572,569,303
|
|
20230821,121800,139395126,572,572,572,572,501
|
|
20230821,121700,139108554,569,571,571,569,1000
|
|
20230821,121600,138538587,572,572,572,572,1001
|
|
20230821,121500,137966015,572,572,572,572,1020
|
|
20230821,121400,137382575,571,571,571,571,99
|
|
20230821,121300,137326046,571,571,571,571,1
|
|
20230821,121200,137325475,569,570,570,569,1421
|
|
20230821,121100,136516806,570,571,571,570,1923
|
|
20230821,121000,135419773,571,572,572,571,172
|
|
20230821,120900,135321467,572,572,572,572,735
|
|
20230821,120800,134901047,575,575,575,575,0
|
|
20230821,120700,134901047,575,575,575,575,0
|
|
20230821,120600,134901047,575,575,575,575,0
|
|
20230821,120500,134901047,575,575,575,575,1
|
|
20230821,120400,134900472,575,572,575,572,2
|
|
20230821,120300,134899325,575,575,575,575,0
|
|
20230821,120200,134899325,575,573,575,572,396
|
|
20230821,120100,134672335,575,575,575,575,100
|
|
20230821,120000,134614835,575,575,575,575,0
|
|
20230821,115900,134614835,575,575,575,575,0
|
|
20230821,115800,134614835,575,574,575,574,11
|
|
20230821,115700,134608520,575,575,575,575,0
|
|
20230821,115600,134608520,575,575,575,575,0
|
|
20230821,115500,134608520,575,575,575,575,0
|
|
20230821,115400,134608520,575,575,575,575,2
|
|
20230821,115300,134607370,575,575,575,574,6
|
|
20230821,115200,134603921,571,571,571,571,0
|
|
20230821,115100,134603921,571,571,571,571,10
|
|
20230821,115000,134598211,576,576,576,576,150
|
|
20230821,114900,134511811,576,576,576,576,1
|
|
20230821,114800,134511235,570,570,570,570,0
|
|
20230821,114700,134511235,570,572,572,570,1500
|
|
20230821,114600,133654623,576,576,576,576,0
|
|
20230821,114500,133654623,576,576,576,576,0
|
|
20230821,114400,133654623,576,576,576,576,0
|
|
20230821,114300,133654623,576,576,576,576,1
|
|
20230821,114200,133654047,572,572,572,572,0
|
|
20230821,114100,133654047,572,572,572,572,0
|
|
20230821,114000,133654047,572,572,572,572,0
|
|
20230821,113900,133654047,572,572,572,572,1
|
|
20230821,113800,133653475,573,575,575,573,11
|
|
20230821,113700,133647166,576,576,576,576,0
|
|
20230821,113600,133647166,576,576,576,576,1
|
|
20230821,113500,133646590,573,576,576,573,10
|
|
20230821,113400,133640854,573,577,577,573,79
|
|
20230821,113300,133595547,577,577,577,577,100
|
|
20230821,113200,133537847,578,578,578,578,0
|
|
20230821,113100,133537847,578,578,578,578,0
|
|
20230821,113000,133537847,578,578,578,578,0
|
|
20230821,112900,133537847,578,578,578,578,0
|
|
20230821,112800,133537847,578,578,578,578,0
|
|
20230821,112700,133537847,578,578,578,578,0
|
|
20230821,112600,133537847,578,578,578,578,0
|
|
20230821,112500,133537847,578,578,578,578,0
|
|
20230821,112400,133537847,578,578,578,578,0
|
|
20230821,112300,133537847,578,578,578,578,1
|
|
20230821,112200,133537269,578,578,578,578,0
|
|
20230821,112100,133537269,578,578,578,578,2
|
|
20230821,112000,133536113,576,576,576,576,10
|
|
20230821,111900,133530353,578,578,578,578,0
|
|
20230821,111800,133530353,578,578,578,578,0
|
|
20230821,111700,133530353,578,578,578,578,0
|
|
20230821,111600,133530353,578,578,578,578,0
|
|
20230821,111500,133530353,578,578,578,578,6
|
|
20230821,111400,133526885,578,575,578,570,25155
|
|
20230821,111300,119154349,579,579,579,579,0
|
|
20230821,111200,119154349,579,579,579,579,0
|
|
20230821,111100,119154349,579,577,579,577,362
|
|
20230821,111000,118945473,577,577,577,577,0
|
|
20230821,110900,118945473,577,579,579,577,343
|
|
20230821,110800,118747476,579,579,579,579,3
|
|
20230821,110700,118745739,579,579,579,579,134
|
|
20230821,110600,118668153,577,577,577,575,1469
|
|
20230821,110500,117820543,573,573,573,573,0
|
|
20230821,110400,117820543,573,573,573,573,0
|
|
20230821,110300,117820543,573,573,573,573,1
|
|
20230821,110200,117819970,577,577,577,577,200
|
|
20230821,110100,117704570,572,574,574,572,700
|
|
20230821,110000,117303817,575,577,577,575,102
|
|
20230821,105900,117244966,577,577,577,577,0
|
|
20230821,105800,117244966,577,577,577,577,0
|
|
20230821,105700,117244966,577,577,577,577,0
|
|
20230821,105600,117244966,577,572,577,572,5001
|
|
20230821,105500,114384389,578,578,578,578,0
|
|
20230821,105400,114384389,578,578,578,578,0
|
|
20230821,105300,114384389,578,578,578,578,0
|
|
20230821,105200,114384389,578,578,578,578,100
|
|
20230821,105100,114326589,579,579,579,579,1
|
|
20230821,105000,114326010,578,578,578,578,173
|
|
20230821,104900,114226016,578,579,579,572,5743
|
|
20230821,104800,110933478,579,577,579,577,105
|
|
20230821,104700,110872790,574,577,577,574,4
|
|
20230821,104600,110870488,578,578,578,578,0
|
|
20230821,104500,110870488,578,578,578,578,100
|
|
20230821,104400,110812688,578,578,578,578,6
|
|
20230821,104300,110809220,580,580,580,580,0
|
|
20230821,104200,110809220,580,580,580,580,0
|
|
20230821,104100,110809220,580,580,580,580,0
|
|
20230821,104000,110809220,580,580,580,580,0
|
|
20230821,103900,110809220,580,579,580,579,2
|
|
20230821,103800,110808061,579,579,579,579,1
|
|
20230821,103700,110807482,573,581,581,573,10078
|
|
20230821,103600,105024524,574,578,578,574,785
|
|
20230821,103500,104573376,580,580,581,580,253
|
|
20230821,103400,104426539,582,582,582,582,0
|
|
20230821,103300,104426539,582,582,582,582,0
|
|
20230821,103200,104426539,582,582,582,582,0
|
|
20230821,103100,104426539,582,582,582,582,0
|
|
20230821,103000,104426539,582,582,582,582,0
|
|
20230821,102900,104426539,582,578,582,578,16
|
|
20230821,102800,104417231,582,582,582,582,0
|
|
20230821,102700,104417231,582,582,582,582,0
|
|
20230821,102600,104417231,582,582,582,582,0
|
|
20230821,102500,104417231,582,577,582,577,124
|
|
20230821,102400,104345668,583,583,583,583,100
|
|
20230821,102300,104287368,583,580,583,574,7463
|
|
20230821,102200,99988540,583,583,583,583,0
|
|
20230821,102100,99988540,583,583,583,583,1
|
|
20230821,102000,99987957,580,581,583,580,1644
|
|
20230821,101900,99029597,581,581,583,581,226
|
|
20230821,101800,98898289,581,583,583,581,9
|
|
20230821,101700,98893058,581,581,581,581,0
|
|
20230821,101600,98893058,581,581,581,581,346
|
|
20230821,101500,98692032,584,584,584,584,7
|
|
20230821,101400,98687944,584,584,584,584,126
|
|
20230821,101300,98614360,581,581,581,581,0
|
|
20230821,101200,98614360,581,583,583,581,5000
|
|
20230821,101100,95709357,584,584,584,584,10
|
|
20230821,101000,95703517,584,584,584,584,0
|
|
20230821,100900,95703517,584,584,584,584,0
|
|
20230821,100800,95703517,584,583,584,583,222
|
|
20230821,100700,95574086,581,581,581,581,982
|
|
20230821,100600,95003544,580,580,580,580,200
|
|
20230821,100500,94887544,579,579,579,579,0
|
|
20230821,100400,94887544,579,578,579,578,589
|
|
20230821,100300,94546703,574,574,574,574,1
|
|
20230821,100200,94546129,578,578,578,578,2
|
|
20230821,100100,94544973,574,579,579,574,5
|
|
20230821,100000,94542089,574,575,578,574,204
|
|
20230821,095900,94424185,578,578,578,578,1
|
|
20230821,095800,94423607,573,576,580,573,1067
|
|
20230821,095700,93811142,574,574,574,574,0
|
|
20230821,095600,93811142,574,574,574,574,8
|
|
20230821,095500,93806550,576,576,576,576,102
|
|
20230821,095400,93747798,576,576,576,576,61
|
|
20230821,095300,93712662,573,573,573,573,8
|
|
20230821,095200,93708078,574,572,576,572,2075
|
|
20230821,095100,92519100,572,573,573,572,137
|
|
20230821,095000,92440607,573,573,573,573,11
|
|
20230821,094900,92434304,573,575,575,572,3482
|
|
20230821,094800,90438440,575,570,575,570,24715
|
|
20230821,094700,76344885,568,570,570,568,10101
|
|
20230821,094600,70587517,570,576,576,570,16230
|
|
20230821,094500,61325887,576,576,576,576,5000
|
|
20230821,094400,58445887,580,580,580,580,1
|
|
20230821,094300,58445307,581,581,581,581,1260
|
|
20230821,094200,57713247,581,580,582,579,1246
|
|
20230821,094100,56989478,582,582,582,582,200
|
|
20230821,094000,56873078,582,582,582,582,1
|
|
20230821,093900,56872496,580,582,582,580,968
|
|
20230821,093800,56310852,581,581,581,577,1101
|
|
20230821,093700,55674971,581,583,583,575,19805
|
|
20230821,093600,44287070,579,579,579,579,187
|
|
20230821,093500,44178797,579,584,584,578,920
|
|
20230821,093400,43646591,584,581,584,581,3
|
|
20230821,093300,43644842,584,581,586,581,7608
|
|
20230821,093200,39205068,582,581,582,581,3
|
|
20230821,093100,39203324,581,582,582,580,643
|
|
20230821,093000,38830379,580,578,580,578,381
|
|
20230821,092900,38609588,577,576,577,575,1094
|
|
20230821,092800,37979398,575,577,577,575,238
|
|
20230821,092700,37842499,577,577,577,577,120
|
|
20230821,092600,37773259,578,577,578,577,103
|
|
20230821,092500,37713764,575,575,575,575,1
|
|
20230821,092400,37713189,577,577,577,577,0
|
|
20230821,092300,37713189,577,578,578,575,204
|
|
20230821,092200,37595585,578,578,578,578,0
|
|
20230821,092100,37595585,578,579,579,578,1001
|
|
20230821,092000,37016007,584,575,584,575,2777
|
|
20230821,091900,35405029,575,568,575,568,690
|
|
20230821,091800,35011311,569,565,569,564,15154
|
|
20230821,091700,26436044,567,567,567,567,0
|
|
20230821,091600,26436044,567,564,567,559,6401
|
|
20230821,091500,22853263,570,569,570,569,1910
|
|
20230821,091400,21766461,567,564,567,563,901
|
|
20230821,091300,21257971,569,567,569,567,2587
|
|
20230821,091200,19789402,558,563,563,558,4299
|
|
20230821,091100,17379786,568,564,568,563,1001
|
|
20230821,091000,16815953,570,568,570,563,3133
|
|
20230821,090900,15040906,571,570,571,570,342
|
|
20230821,090800,14845763,570,570,571,570,1498
|
|
20230821,090700,13991803,570,567,570,567,1121
|
|
20230821,090600,13356193,571,561,573,561,8788
|
|
20230821,090500,8414345,550,550,550,550,0
|
|
20230821,090400,8414345,550,575,575,550,13277
|
|
20230821,090300,843066,580,580,580,580,1003
|
|
20230821,090200,261326,582,582,582,582,12
|
|
20230821,090100,254342,581,581,581,581,0
|
|
20230821,090000,254342,581,582,582,581,432
|