618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191500,184506300,567,567,567,567,8826
|
|
20230822,191400,184506300,567,567,567,567,0
|
|
20230822,191300,184506300,567,567,567,567,0
|
|
20230822,191200,184506300,567,567,567,567,0
|
|
20230822,191100,184506300,567,567,567,567,0
|
|
20230822,191000,184506300,567,567,567,567,0
|
|
20230822,190900,184506300,567,567,567,567,0
|
|
20230822,190800,184506300,567,567,567,567,0
|
|
20230822,190700,184506300,567,567,567,567,0
|
|
20230822,190600,184506300,567,567,567,567,0
|
|
20230822,190500,184506300,567,567,567,567,0
|
|
20230822,190400,184506300,567,567,567,567,0
|
|
20230822,190300,184506300,567,567,567,567,0
|
|
20230822,190200,184506300,567,567,567,567,0
|
|
20230822,190100,184506300,567,567,567,567,0
|
|
20230822,190000,184506300,567,567,567,567,0
|
|
20230822,185900,184506300,567,567,567,567,0
|
|
20230822,185800,184506300,567,567,567,567,0
|
|
20230822,185700,184506300,567,567,567,567,0
|
|
20230822,185600,184506300,567,567,567,567,0
|
|
20230822,185500,184506300,567,567,567,567,0
|
|
20230822,185400,184506300,567,567,567,567,0
|
|
20230822,185300,184506300,567,567,567,567,0
|
|
20230822,185200,184506300,567,567,567,567,0
|
|
20230822,185100,184506300,567,567,567,567,0
|
|
20230822,185000,184506300,567,567,567,567,0
|
|
20230822,184900,184506300,567,567,567,567,0
|
|
20230822,184800,184506300,567,567,567,567,0
|
|
20230822,184700,184506300,567,567,567,567,0
|
|
20230822,184600,184506300,567,567,567,567,0
|
|
20230822,184500,184506300,567,567,567,567,8826
|
|
20230822,184400,184506300,567,567,567,567,0
|
|
20230822,184300,184506300,567,567,567,567,0
|
|
20230822,184200,184506300,567,567,567,567,0
|
|
20230822,184100,184506300,567,567,567,567,0
|
|
20230822,184000,184506300,567,567,567,567,0
|
|
20230822,183900,184506300,567,567,567,567,0
|
|
20230822,183800,184506300,567,567,567,567,0
|
|
20230822,183700,184506300,567,567,567,567,0
|
|
20230822,183600,184506300,567,567,567,567,0
|
|
20230822,183500,184506300,567,567,567,567,0
|
|
20230822,183400,184506300,567,567,567,567,0
|
|
20230822,183300,184506300,567,567,567,567,0
|
|
20230822,183200,184506300,567,567,567,567,0
|
|
20230822,183100,184506300,567,567,567,567,0
|
|
20230822,183000,184506300,567,567,567,567,0
|
|
20230822,182900,184506300,567,567,567,567,0
|
|
20230822,182800,184506300,567,567,567,567,0
|
|
20230822,182700,184506300,567,567,567,567,0
|
|
20230822,182600,184506300,567,567,567,567,0
|
|
20230822,182500,184506300,567,567,567,567,0
|
|
20230822,182400,184506300,567,567,567,567,0
|
|
20230822,182300,184506300,567,567,567,567,0
|
|
20230822,182200,184506300,567,567,567,567,0
|
|
20230822,182100,184506300,567,567,567,567,0
|
|
20230822,182000,184506300,567,567,567,567,0
|
|
20230822,181900,184506300,567,567,567,567,0
|
|
20230822,181800,184506300,567,567,567,567,0
|
|
20230822,181700,184506300,567,567,567,567,0
|
|
20230822,181600,184506300,567,567,567,567,0
|
|
20230822,181500,184506300,567,567,567,567,8826
|
|
20230822,181400,184506300,567,567,567,567,0
|
|
20230822,181300,184506300,567,567,567,567,0
|
|
20230822,181200,184506300,567,567,567,567,0
|
|
20230822,181100,184506300,567,567,567,567,0
|
|
20230822,181000,184506300,567,567,567,567,0
|
|
20230822,180900,184506300,567,567,567,567,0
|
|
20230822,180800,184506300,567,567,567,567,0
|
|
20230822,180700,184506300,567,567,567,567,0
|
|
20230822,180600,184506300,567,567,567,567,0
|
|
20230822,180500,184506300,567,567,567,567,0
|
|
20230822,180400,184506300,567,567,567,567,0
|
|
20230822,180300,184506300,567,567,567,567,0
|
|
20230822,180200,184506300,567,567,567,567,0
|
|
20230822,180100,184506300,567,567,567,567,0
|
|
20230822,180000,184506300,567,567,567,567,0
|
|
20230822,175900,184506300,567,567,567,567,0
|
|
20230822,175800,184506300,567,567,567,567,0
|
|
20230822,175700,184506300,567,567,567,567,0
|
|
20230822,175600,184506300,567,567,567,567,0
|
|
20230822,175500,184506300,567,567,567,567,0
|
|
20230822,175400,184506300,567,567,567,567,0
|
|
20230822,175300,184506300,567,567,567,567,0
|
|
20230822,175200,184506300,567,567,567,567,0
|
|
20230822,175100,184506300,567,567,567,567,0
|
|
20230822,175000,184506300,567,567,567,567,0
|
|
20230822,174900,184506300,567,567,567,567,0
|
|
20230822,174800,184506300,567,567,567,567,0
|
|
20230822,174700,184506300,567,567,567,567,0
|
|
20230822,174600,184506300,567,567,567,567,0
|
|
20230822,174500,184506300,567,567,567,567,8826
|
|
20230822,174400,184506300,567,567,567,567,0
|
|
20230822,174300,184506300,567,567,567,567,0
|
|
20230822,174200,184506300,567,567,567,567,0
|
|
20230822,174100,184506300,567,567,567,567,0
|
|
20230822,174000,184506300,567,567,567,567,0
|
|
20230822,173900,184506300,567,567,567,567,0
|
|
20230822,173800,184506300,567,567,567,567,0
|
|
20230822,173700,184506300,567,567,567,567,0
|
|
20230822,173600,184506300,567,567,567,567,0
|
|
20230822,173500,184506300,567,567,567,567,0
|
|
20230822,173400,184506300,567,567,567,567,0
|
|
20230822,173300,184506300,567,567,567,567,0
|
|
20230822,173200,184506300,567,567,567,567,0
|
|
20230822,173100,184506300,567,567,567,567,0
|
|
20230822,173000,184506300,567,567,567,567,0
|
|
20230822,172900,184506300,567,567,567,567,0
|
|
20230822,172800,184506300,567,567,567,567,0
|
|
20230822,172700,184506300,567,567,567,567,0
|
|
20230822,172600,184506300,567,567,567,567,0
|
|
20230822,172500,184506300,567,567,567,567,0
|
|
20230822,172400,184506300,567,567,567,567,0
|
|
20230822,172300,184506300,567,567,567,567,0
|
|
20230822,172200,184506300,567,567,567,567,0
|
|
20230822,172100,184506300,567,567,567,567,0
|
|
20230822,172000,184506300,567,567,567,567,0
|
|
20230822,171900,184506300,567,567,567,567,0
|
|
20230822,171800,184506300,567,567,567,567,0
|
|
20230822,171700,184506300,567,567,567,567,0
|
|
20230822,171600,184506300,567,567,567,567,0
|
|
20230822,171500,184506300,567,567,567,567,8826
|
|
20230822,171400,184506300,567,567,567,567,0
|
|
20230822,171300,184506300,567,567,567,567,0
|
|
20230822,171200,184506300,567,567,567,567,0
|
|
20230822,171100,184506300,567,567,567,567,0
|
|
20230822,171000,184506300,567,567,567,567,0
|
|
20230822,170900,184506300,567,567,567,567,0
|
|
20230822,170800,184506300,567,567,567,567,0
|
|
20230822,170700,184506300,567,567,567,567,0
|
|
20230822,170600,184506300,567,567,567,567,0
|
|
20230822,170500,184506300,567,567,567,567,0
|
|
20230822,170400,184506300,567,567,567,567,0
|
|
20230822,170300,184506300,567,567,567,567,0
|
|
20230822,170200,184506300,567,567,567,567,0
|
|
20230822,170100,184506300,567,567,567,567,0
|
|
20230822,170000,184506300,567,567,567,567,0
|
|
20230822,165900,184506300,567,567,567,567,0
|
|
20230822,165800,184506300,567,567,567,567,0
|
|
20230822,165700,184506300,567,567,567,567,0
|
|
20230822,165600,184506300,567,567,567,567,0
|
|
20230822,165500,184506300,567,567,567,567,0
|
|
20230822,165400,184506300,567,567,567,567,0
|
|
20230822,165300,184506300,567,567,567,567,0
|
|
20230822,165200,184506300,567,567,567,567,0
|
|
20230822,165100,184506300,567,567,567,567,0
|
|
20230822,165000,184506300,567,567,567,567,0
|
|
20230822,164900,184506300,567,567,567,567,0
|
|
20230822,164800,184506300,567,567,567,567,0
|
|
20230822,164700,184506300,567,567,567,567,0
|
|
20230822,164600,184506300,567,567,567,567,0
|
|
20230822,164500,184506300,567,567,567,567,8826
|
|
20230822,164400,184506300,567,567,567,567,0
|
|
20230822,164300,184506300,567,567,567,567,0
|
|
20230822,164200,184506300,567,567,567,567,0
|
|
20230822,164100,184506300,567,567,567,567,0
|
|
20230822,164000,184506300,567,567,567,567,0
|
|
20230822,163900,184506300,567,567,567,567,0
|
|
20230822,163800,184506300,567,567,567,567,0
|
|
20230822,163700,184506300,567,567,567,567,0
|
|
20230822,163600,184506300,567,567,567,567,0
|
|
20230822,163500,184506300,567,567,567,567,0
|
|
20230822,163400,184506300,567,567,567,567,0
|
|
20230822,163300,184506300,567,567,567,567,0
|
|
20230822,163200,184506300,567,567,567,567,0
|
|
20230822,163100,184506300,567,567,567,567,0
|
|
20230822,163000,184506300,567,567,567,567,0
|
|
20230822,162900,184506300,567,567,567,567,0
|
|
20230822,162800,184506300,567,567,567,567,0
|
|
20230822,162700,184506300,567,567,567,567,0
|
|
20230822,162600,184506300,567,567,567,567,0
|
|
20230822,162500,184506300,567,567,567,567,0
|
|
20230822,162400,184506300,567,567,567,567,0
|
|
20230822,162300,184506300,567,567,567,567,0
|
|
20230822,162200,184506300,567,567,567,567,0
|
|
20230822,162100,184506300,567,567,567,567,0
|
|
20230822,162000,184506300,567,567,567,567,0
|
|
20230822,161900,184506300,567,567,567,567,0
|
|
20230822,161800,184506300,567,567,567,567,0
|
|
20230822,161700,184506300,567,567,567,567,0
|
|
20230822,161600,184506300,567,567,567,567,0
|
|
20230822,161500,184506300,567,567,567,567,8826
|
|
20230822,161400,184506300,567,567,567,567,0
|
|
20230822,161300,184506300,567,567,567,567,0
|
|
20230822,161200,184506300,567,567,567,567,0
|
|
20230822,161100,184506300,567,567,567,567,0
|
|
20230822,161000,184506300,567,567,567,567,0
|
|
20230822,160900,184506300,567,567,567,567,0
|
|
20230822,160800,184506300,567,567,567,567,0
|
|
20230822,160700,184506300,567,567,567,567,0
|
|
20230822,160600,184506300,567,567,567,567,0
|
|
20230822,160500,184506300,567,567,567,567,0
|
|
20230822,160400,184506300,567,567,567,567,0
|
|
20230822,160300,184506300,567,567,567,567,0
|
|
20230822,160200,184506300,567,567,567,567,0
|
|
20230822,160100,184506300,567,567,567,567,0
|
|
20230822,160000,184506300,567,567,567,567,0
|
|
20230822,155900,184506300,567,567,567,567,0
|
|
20230822,155800,184506300,567,567,567,567,0
|
|
20230822,155700,184506300,567,567,567,567,0
|
|
20230822,155600,184506300,567,567,567,567,0
|
|
20230822,155500,184506300,567,567,567,567,0
|
|
20230822,155400,184506300,567,567,567,567,0
|
|
20230822,155300,184506300,567,567,567,567,0
|
|
20230822,155200,184506300,567,567,567,567,0
|
|
20230822,155100,184506300,567,567,567,567,0
|
|
20230822,155000,184506300,567,567,567,567,0
|
|
20230822,154900,184506300,567,567,567,567,0
|
|
20230822,154800,184506300,567,567,567,567,0
|
|
20230822,154700,184506300,567,567,567,567,0
|
|
20230822,154600,184506300,567,567,567,567,0
|
|
20230822,154500,184506300,567,567,567,567,8826
|
|
20230822,154400,184506300,567,567,567,567,0
|
|
20230822,154300,184506300,567,567,567,567,0
|
|
20230822,154200,184506300,567,567,567,567,0
|
|
20230822,154100,184506300,567,567,567,567,0
|
|
20230822,154000,184506300,567,567,567,567,0
|
|
20230822,153900,184506300,567,567,567,567,0
|
|
20230822,153800,184506300,567,567,567,567,0
|
|
20230822,153700,184506300,567,567,567,567,0
|
|
20230822,153600,184506300,567,567,567,567,0
|
|
20230822,153500,184506300,567,567,567,567,0
|
|
20230822,153400,184506300,567,567,567,567,0
|
|
20230822,153300,184506300,567,567,567,567,0
|
|
20230822,153200,184506300,567,567,567,567,0
|
|
20230822,153100,184506300,567,567,567,567,0
|
|
20230822,153000,184506300,567,567,567,567,8826
|
|
20230822,152900,179501958,582,582,582,582,0
|
|
20230822,152800,179501958,582,582,582,582,0
|
|
20230822,152700,179501958,582,582,582,582,0
|
|
20230822,152600,179501958,582,582,582,582,0
|
|
20230822,152500,179501958,582,582,582,582,0
|
|
20230822,152400,179501958,582,582,582,582,0
|
|
20230822,152300,179501958,582,582,582,582,0
|
|
20230822,152200,179501958,582,582,582,582,0
|
|
20230822,152100,179501958,582,582,582,582,0
|
|
20230822,152000,179501958,582,582,582,582,0
|
|
20230822,151900,179501958,582,578,582,578,1722
|
|
20230822,151800,178501880,575,583,583,575,4137
|
|
20230822,151700,176118214,583,582,583,582,9
|
|
20230822,151600,176112968,584,584,584,584,19
|
|
20230822,151500,176101872,584,584,584,584,8
|
|
20230822,151400,176097200,584,584,584,584,9
|
|
20230822,151300,176091944,584,584,584,584,9
|
|
20230822,151200,176086688,584,584,584,584,108
|
|
20230822,151100,176023616,584,584,584,584,84
|
|
20230822,151000,175974560,584,584,584,584,109
|
|
20230822,150900,175910904,584,584,584,584,109
|
|
20230822,150800,175847248,584,584,584,584,8
|
|
20230822,150700,175842576,584,584,584,584,9
|
|
20230822,150600,175837320,584,584,584,584,9
|
|
20230822,150500,175832064,584,582,584,582,8
|
|
20230822,150400,175827406,582,582,582,582,19
|
|
20230822,150300,175816348,582,582,582,582,9
|
|
20230822,150200,175811110,582,582,582,582,9
|
|
20230822,150100,175805872,582,582,582,582,8
|
|
20230822,150000,175801216,580,580,582,580,62
|
|
20230822,145900,175765238,580,583,583,580,1938
|
|
20230822,145800,174639310,584,584,584,584,8
|
|
20230822,145700,174634638,583,584,584,583,1651
|
|
20230822,145600,173672096,584,584,584,583,12
|
|
20230822,145500,173665089,584,584,584,584,19
|
|
20230822,145400,173653993,584,584,584,584,8
|
|
20230822,145300,173649321,584,584,584,583,14
|
|
20230822,145200,173641149,584,584,584,583,54
|
|
20230822,145100,173609648,584,584,584,584,46
|
|
20230822,145000,173582784,584,584,584,583,918
|
|
20230822,144900,173046676,584,584,584,584,9
|
|
20230822,144800,173041420,584,584,584,584,9
|
|
20230822,144700,173036164,583,584,584,583,13
|
|
20230822,144600,173028575,583,583,584,583,20
|
|
20230822,144500,173016900,584,584,584,584,9
|
|
20230822,144400,173011644,584,585,585,584,15
|
|
20230822,144300,173002873,584,585,585,584,10
|
|
20230822,144200,172997024,584,585,585,584,10
|
|
20230822,144100,172991175,584,585,585,584,9
|
|
20230822,144000,172985911,585,583,585,583,13
|
|
20230822,143900,172978314,585,584,585,584,9
|
|
20230822,143800,172973050,581,583,585,581,20
|
|
20230822,143700,172961396,585,582,585,582,8
|
|
20230822,143600,172956719,585,584,585,584,9
|
|
20230822,143500,172951458,585,582,585,582,109
|
|
20230822,143400,172887703,584,583,584,583,8
|
|
20230822,143300,172883032,585,582,585,582,9
|
|
20230822,143200,172877773,581,585,585,581,329
|
|
20230822,143100,172686588,585,585,585,585,9
|
|
20230822,143000,172681323,585,583,585,583,8
|
|
20230822,142900,172676645,585,584,585,584,9
|
|
20230822,142800,172671387,585,584,585,584,9
|
|
20230822,142700,172666123,584,584,584,584,208
|
|
20230822,142600,172544651,584,584,584,584,9
|
|
20230822,142500,172539395,585,584,585,584,9
|
|
20230822,142400,172534137,585,583,585,583,9
|
|
20230822,142300,172528874,585,584,585,584,8
|
|
20230822,142200,172524201,584,585,585,584,211
|
|
20230822,142100,172400967,581,585,585,581,10
|
|
20230822,142000,172395121,585,585,585,585,8
|
|
20230822,141900,172390441,585,584,585,584,9
|
|
20230822,141800,172385177,584,584,584,584,9
|
|
20230822,141700,172379921,585,584,585,584,9
|
|
20230822,141600,172374657,585,584,585,584,8
|
|
20230822,141500,172369980,584,585,585,584,307
|
|
20230822,141400,172190683,581,586,586,581,8244
|
|
20230822,141300,167362199,586,586,586,586,8
|
|
20230822,141200,167357511,586,585,586,585,9
|
|
20230822,141100,167352239,586,585,586,585,9
|
|
20230822,141000,167346967,586,585,586,584,62
|
|
20230822,140900,167310695,585,585,585,585,8
|
|
20230822,140800,167306015,585,585,585,585,9
|
|
20230822,140700,167300750,585,585,585,585,9
|
|
20230822,140600,167295485,585,585,585,585,8
|
|
20230822,140500,167290805,586,585,586,585,9
|
|
20230822,140400,167285533,585,585,585,585,190
|
|
20230822,140300,167174383,581,585,586,581,688
|
|
20230822,140200,166774577,586,586,586,586,9
|
|
20230822,140100,166769303,586,586,586,586,9
|
|
20230822,140000,166764029,586,584,586,584,11
|
|
20230822,135900,166757587,586,586,586,586,8
|
|
20230822,135800,166752899,584,588,588,584,35
|
|
20230822,135700,166732423,587,587,587,587,709
|
|
20230822,135600,166316240,587,587,587,587,8
|
|
20230822,135500,166311544,588,588,588,588,9
|
|
20230822,135400,166306252,588,588,588,588,9
|
|
20230822,135300,166300960,588,588,588,588,9
|
|
20230822,135200,166295668,588,588,588,588,8
|
|
20230822,135100,166290964,588,587,588,587,9
|
|
20230822,135000,166285673,588,587,588,587,9
|
|
20230822,134900,166280382,588,588,588,588,26
|
|
20230822,134800,166265094,588,588,588,588,9
|
|
20230822,134700,166259802,585,585,585,585,9
|
|
20230822,134600,166254537,585,585,585,585,9
|
|
20230822,134500,166249272,587,587,587,587,2130
|
|
20230822,134400,164998962,588,588,588,588,9
|
|
20230822,134300,164993670,588,588,588,588,9
|
|
20230822,134200,164988378,588,588,589,588,9
|
|
20230822,134100,164983081,590,590,590,590,9
|
|
20230822,134000,164977771,586,592,592,586,64
|
|
20230822,133900,164940213,587,582,594,582,1430
|
|
20230822,133800,164099463,577,582,582,577,493
|
|
20230822,133700,163814927,582,582,582,582,9
|
|
20230822,133600,163809689,582,582,582,582,9
|
|
20230822,133500,163804451,577,584,584,577,475
|
|
20230822,133400,163529420,584,584,584,584,209
|
|
20230822,133300,163407364,584,584,584,584,494
|
|
20230822,133200,163118868,584,584,584,584,9
|
|
20230822,133100,163113612,584,584,584,584,8
|
|
20230822,133000,163108940,584,584,584,584,9
|
|
20230822,132900,163103684,584,584,584,584,9
|
|
20230822,132800,163098428,584,584,584,584,8
|
|
20230822,132700,163093756,584,584,584,584,209
|
|
20230822,132600,162971700,584,584,584,584,9
|
|
20230822,132500,162966444,584,584,584,584,8
|
|
20230822,132400,162961772,584,584,584,584,9
|
|
20230822,132300,162956516,584,584,584,584,9
|
|
20230822,132200,162951260,584,584,584,584,214
|
|
20230822,132100,162826284,584,584,584,584,8
|
|
20230822,132000,162821612,584,584,584,584,9
|
|
20230822,131900,162816356,584,584,584,584,9
|
|
20230822,131800,162811100,584,584,584,584,108
|
|
20230822,131700,162748028,584,584,584,584,109
|
|
20230822,131600,162684372,585,585,585,585,9
|
|
20230822,131500,162679107,585,585,585,585,9
|
|
20230822,131400,162673842,580,581,581,580,180
|
|
20230822,131300,162569434,580,584,584,580,5540
|
|
20230822,131200,159346080,585,585,585,585,9
|
|
20230822,131100,159340815,585,585,585,585,298
|
|
20230822,131000,159166485,585,585,585,585,9
|
|
20230822,130900,159161220,585,585,585,585,9
|
|
20230822,130800,159155955,585,585,585,585,9
|
|
20230822,130700,159150690,588,588,588,588,8
|
|
20230822,130600,159145986,588,588,588,588,9
|
|
20230822,130500,159140694,588,588,588,588,12
|
|
20230822,130400,159133638,588,587,589,582,30309
|
|
20230822,130300,141416073,587,589,589,587,1066
|
|
20230822,130200,140790313,590,590,590,590,9
|
|
20230822,130100,140785003,590,590,590,590,9
|
|
20230822,130000,140779693,588,588,588,588,1594
|
|
20230822,125900,139842421,588,588,588,588,9
|
|
20230822,125800,139837129,588,588,588,588,9
|
|
20230822,125700,139831837,587,588,588,587,467
|
|
20230822,125600,139557700,587,588,588,587,1073
|
|
20230822,125500,138927776,588,588,588,588,2277
|
|
20230822,125400,137588900,589,590,590,589,131
|
|
20230822,125300,137511732,589,590,590,589,186
|
|
20230822,125200,137402170,590,590,590,589,1959
|
|
20230822,125100,136247746,590,592,592,590,2044
|
|
20230822,125000,135041768,590,593,593,590,13139
|
|
20230822,124900,127263237,593,596,596,593,1821
|
|
20230822,124800,126180213,596,596,596,596,500
|
|
20230822,124700,125882213,594,593,594,593,19015
|
|
20230822,124600,114587903,594,594,594,594,178
|
|
20230822,124500,114482171,596,596,596,596,101
|
|
20230822,124400,114421975,595,592,595,592,289
|
|
20230822,124300,114250863,592,592,592,592,8
|
|
20230822,124200,114246127,592,592,592,592,9
|
|
20230822,124100,114240799,592,592,592,592,9
|
|
20230822,124000,114235471,592,592,592,592,35
|
|
20230822,123900,114214751,592,592,592,592,0
|
|
20230822,123800,114214751,592,592,592,592,0
|
|
20230822,123700,114214751,592,592,592,592,721
|
|
20230822,123600,113787919,592,592,592,592,8
|
|
20230822,123500,113783183,592,591,592,588,109
|
|
20230822,123400,113719013,592,592,592,592,9
|
|
20230822,123300,113713685,592,592,592,592,8
|
|
20230822,123200,113708949,592,592,592,592,9
|
|
20230822,123100,113703621,592,592,592,592,346
|
|
20230822,123000,113498789,595,595,595,595,105
|
|
20230822,122900,113436314,596,596,596,596,5031
|
|
20230822,122800,110437838,596,596,596,596,198
|
|
20230822,122700,110319830,597,597,597,597,59
|
|
20230822,122600,110284607,599,599,599,599,0
|
|
20230822,122500,110284607,599,599,599,599,200
|
|
20230822,122400,110164807,600,600,600,600,0
|
|
20230822,122300,110164807,600,600,600,600,2000
|
|
20230822,122200,108964807,600,594,600,594,6827
|
|
20230822,122100,104881126,594,592,594,592,2716
|
|
20230822,122000,103271765,588,592,592,588,2490
|
|
20230822,121900,101807609,591,591,591,591,500
|
|
20230822,121800,101512109,588,592,592,588,11
|
|
20230822,121700,101505605,589,592,592,589,18
|
|
20230822,121600,101494976,588,592,592,587,10500
|
|
20230822,121500,95326783,592,592,592,592,8
|
|
20230822,121400,95322047,590,593,593,590,1781
|
|
20230822,121300,94269921,592,589,592,589,2552
|
|
20230822,121200,92761866,589,587,589,587,405
|
|
20230822,121100,92524001,587,587,587,587,9
|
|
20230822,121000,92518718,587,587,587,587,9
|
|
20230822,120900,92513435,587,587,587,587,8
|
|
20230822,120800,92508739,587,587,587,587,9
|
|
20230822,120700,92503456,588,588,588,587,2088
|
|
20230822,120600,91276712,588,587,588,587,3196
|
|
20230822,120500,89400650,585,585,585,585,686
|
|
20230822,120400,88999340,585,585,585,585,9
|
|
20230822,120300,88994075,585,587,587,581,2309
|
|
20230822,120200,87651092,587,587,587,585,199
|
|
20230822,120100,87534659,585,584,585,583,3691
|
|
20230822,120000,85376036,583,582,583,582,5087
|
|
20230822,115900,82411735,582,582,582,582,10
|
|
20230822,115800,82405915,583,578,583,574,15805
|
|
20230822,115700,73231091,578,578,578,578,11
|
|
20230822,115600,73224733,578,578,578,578,9
|
|
20230822,115500,73219531,578,578,578,578,8
|
|
20230822,115400,73214907,578,578,578,578,9
|
|
20230822,115300,73209705,577,578,578,577,350
|
|
20230822,115200,73007746,578,578,578,578,9
|
|
20230822,115100,73002544,579,579,579,579,8
|
|
20230822,115000,72997912,579,579,579,579,9
|
|
20230822,114900,72992701,578,580,580,574,1010
|
|
20230822,114800,72410784,578,580,580,578,108
|
|
20230822,114700,72348344,578,581,581,577,2188
|
|
20230822,114600,71084277,581,581,581,581,9
|
|
20230822,114500,71079048,581,581,581,581,9
|
|
20230822,114400,71073819,581,581,581,581,19
|
|
20230822,114300,71062780,581,581,581,581,10
|
|
20230822,114200,71056970,581,581,581,581,9
|
|
20230822,114100,71051741,581,581,581,581,12
|
|
20230822,114000,71044769,581,581,581,581,26
|
|
20230822,113900,71029663,581,581,581,576,14
|
|
20230822,113800,71021545,581,580,581,580,296
|
|
20230822,113700,70849573,580,580,580,580,8
|
|
20230822,113600,70844933,580,580,580,580,29
|
|
20230822,113500,70828113,580,580,580,580,9
|
|
20230822,113400,70822893,581,581,581,581,8
|
|
20230822,113300,70818245,581,581,581,581,16
|
|
20230822,113200,70808949,581,579,581,579,2009
|
|
20230822,113100,69645736,579,579,579,579,108
|
|
20230822,113000,69583204,579,579,579,579,9
|
|
20230822,112900,69577993,579,579,579,579,9
|
|
20230822,112800,69572782,579,579,579,579,9
|
|
20230822,112700,69567571,579,575,579,575,664
|
|
20230822,112600,69185547,575,575,575,575,109
|
|
20230822,112500,69122872,575,575,575,575,9
|
|
20230822,112400,69117697,575,575,575,575,8
|
|
20230822,112300,69113097,575,575,575,575,16
|
|
20230822,112200,69103897,575,575,575,575,109
|
|
20230822,112100,69041222,575,575,575,575,9
|
|
20230822,112000,69036047,575,575,575,575,8
|
|
20230822,111900,69031447,575,575,575,575,9
|
|
20230822,111800,69026272,575,575,575,575,9
|
|
20230822,111700,69021097,575,575,575,575,9
|
|
20230822,111600,69015922,575,575,575,575,9
|
|
20230822,111500,69010747,574,574,574,574,114
|
|
20230822,111400,68945311,574,574,574,574,9
|
|
20230822,111300,68940145,575,575,575,575,8
|
|
20230822,111200,68935545,575,575,575,575,9
|
|
20230822,111100,68930370,576,576,576,576,9
|
|
20230822,111000,68925186,576,576,576,576,8
|
|
20230822,110900,68920578,576,576,576,576,9
|
|
20230822,110800,68915394,576,576,576,576,9
|
|
20230822,110700,68910210,576,576,576,576,9
|
|
20230822,110600,68905026,576,576,576,576,8
|
|
20230822,110500,68900418,577,577,577,577,9
|
|
20230822,110400,68895225,577,577,577,577,9
|
|
20230822,110300,68890032,577,577,577,577,8
|
|
20230822,110200,68885416,569,577,577,569,10
|
|
20230822,110100,68879654,570,577,577,570,10
|
|
20230822,110000,68873891,570,578,578,570,778
|
|
20230822,105900,68430359,576,576,576,576,1576
|
|
20230822,105800,67522583,576,576,576,576,9
|
|
20230822,105700,67517399,576,576,576,576,9
|
|
20230822,105600,67512215,576,576,576,576,8
|
|
20230822,105500,67507607,573,577,577,573,11
|
|
20230822,105400,67501268,573,578,578,573,10
|
|
20230822,105300,67495493,578,578,578,578,8
|
|
20230822,105200,67490869,578,578,578,578,9
|
|
20230822,105100,67485667,574,578,579,574,409
|
|
20230822,105000,67250857,575,580,580,575,206
|
|
20230822,104900,67132294,577,577,577,577,74
|
|
20230822,104800,67089596,577,577,577,577,19
|
|
20230822,104700,67078633,577,577,577,577,49
|
|
20230822,104600,67050360,577,577,577,577,58
|
|
20230822,104500,67016894,577,583,583,577,139
|
|
20230822,104400,66936637,583,583,583,583,9
|
|
20230822,104300,66931390,583,583,583,583,9
|
|
20230822,104200,66926143,584,584,584,584,8
|
|
20230822,104100,66921471,581,581,581,581,152
|
|
20230822,104000,66833159,580,577,580,577,15335
|
|
20230822,103900,57946057,577,576,577,576,926
|
|
20230822,103800,57412629,576,576,576,576,9
|
|
20230822,103700,57407445,575,570,575,570,6008
|
|
20230822,103600,53966886,573,573,573,573,9
|
|
20230822,103500,53961729,573,573,573,573,8
|
|
20230822,103400,53957145,573,573,573,573,9
|
|
20230822,103300,53951988,573,573,573,573,59
|
|
20230822,103200,53918181,573,573,573,573,8
|
|
20230822,103100,53913597,573,573,573,573,9
|
|
20230822,103000,53908440,573,573,573,573,9
|
|
20230822,102900,53903283,573,573,573,573,9
|
|
20230822,102800,53898126,573,573,573,573,8
|
|
20230822,102700,53893542,573,573,573,573,109
|
|
20230822,102600,53831085,573,573,573,570,510
|
|
20230822,102500,53540355,573,573,573,573,8
|
|
20230822,102400,53535771,573,573,573,573,9
|
|
20230822,102300,53530614,573,573,573,573,9
|
|
20230822,102200,53525457,573,573,573,573,9
|
|
20230822,102100,53520300,573,573,573,573,8
|
|
20230822,102000,53515716,573,573,573,570,13
|
|
20230822,101900,53508275,573,573,573,573,9
|
|
20230822,101800,53503118,573,573,573,573,48
|
|
20230822,101700,53475614,573,573,573,573,73
|
|
20230822,101600,53433785,573,573,573,572,44
|
|
20230822,101500,53408607,573,573,573,573,18
|
|
20230822,101400,53398293,573,573,573,573,9
|
|
20230822,101300,53393136,568,569,569,568,488
|
|
20230822,101200,53115943,569,573,573,569,21
|
|
20230822,101100,53103958,573,573,573,573,8
|
|
20230822,101000,53099374,573,572,573,572,10
|
|
20230822,100900,53093648,569,574,574,569,14
|
|
20230822,100800,53085632,574,568,575,568,79
|
|
20230822,100700,53040284,575,575,575,575,9
|
|
20230822,100600,53035109,575,575,575,575,9
|
|
20230822,100500,53029934,576,576,576,576,9
|
|
20230822,100400,53024750,568,576,576,568,208
|
|
20230822,100300,52906542,576,576,576,576,9
|
|
20230822,100200,52901358,575,575,575,575,3009
|
|
20230822,100100,51171183,575,575,575,575,8
|
|
20230822,100000,51166583,575,575,575,575,9
|
|
20230822,095900,51161408,575,575,575,575,32
|
|
20230822,095800,51143008,564,576,576,564,6894
|
|
20230822,095700,47221304,577,577,577,577,8
|
|
20230822,095600,47216688,577,577,577,577,9
|
|
20230822,095500,47211495,577,578,578,577,13
|
|
20230822,095400,47203985,578,578,578,578,8
|
|
20230822,095300,47199361,578,578,578,578,9
|
|
20230822,095200,47194159,578,578,578,578,9
|
|
20230822,095100,47188957,578,578,578,578,9
|
|
20230822,095000,47183755,578,578,578,578,8
|
|
20230822,094900,47179131,579,579,579,579,9
|
|
20230822,094800,47173920,579,579,579,572,1683
|
|
20230822,094700,46211174,579,574,579,574,5009
|
|
20230822,094600,43311003,579,570,579,570,466
|
|
20230822,094500,43043934,574,574,574,574,309
|
|
20230822,094400,42866568,574,574,574,574,9
|
|
20230822,094300,42861402,574,573,574,573,1010
|
|
20230822,094200,42282371,573,574,574,570,1749
|
|
20230822,094100,41285402,574,573,574,573,3794
|
|
20230822,094000,39111419,573,570,573,570,609
|
|
20230822,093900,38764266,565,570,570,565,134
|
|
20230822,093800,38687936,570,570,570,570,9
|
|
20230822,093700,38682806,570,570,570,570,19
|
|
20230822,093600,38671976,570,569,570,569,209
|
|
20230822,093500,38552850,569,569,569,569,10
|
|
20230822,093400,38547160,570,570,570,569,520
|
|
20230822,093300,38251270,563,561,563,560,6786
|
|
20230822,093200,34431063,561,561,561,561,9
|
|
20230822,093100,34426014,561,561,561,561,10
|
|
20230822,093000,34420404,557,561,561,557,421
|
|
20230822,092900,34185321,556,556,556,556,1930
|
|
20230822,092800,33112241,556,561,561,555,1654
|
|
20230822,092700,32192707,556,563,563,556,4349
|
|
20230822,092600,29768722,561,566,566,561,20
|
|
20230822,092500,29757462,560,564,566,560,711
|
|
20230822,092400,29357716,560,567,567,560,22527
|
|
20230822,092300,16723773,567,566,567,566,53
|
|
20230822,092200,16693723,564,570,570,564,4898
|
|
20230822,092100,13917617,570,570,570,570,9
|
|
20230822,092000,13912487,570,570,570,570,13
|
|
20230822,091900,13905077,570,570,570,570,9
|
|
20230822,091800,13899947,570,569,570,568,11
|
|
20230822,091700,13893688,569,569,569,569,213
|
|
20230822,091600,13772491,569,569,569,569,311
|
|
20230822,091500,13595532,569,569,569,569,10
|
|
20230822,091400,13589842,568,568,569,568,12
|
|
20230822,091300,13583018,569,569,569,568,27
|
|
20230822,091200,13567658,569,567,569,567,268
|
|
20230822,091100,13415653,567,567,567,567,255
|
|
20230822,091000,13271068,565,565,565,564,1374
|
|
20230822,090900,12495108,565,569,569,565,184
|
|
20230822,090800,12391116,561,568,568,560,9768
|
|
20230822,090700,6900973,565,565,568,565,1098
|
|
20230822,090600,6280567,566,570,570,566,224
|
|
20230822,090500,6153747,566,572,573,566,772
|
|
20230822,090400,5716653,569,574,574,569,694
|
|
20230822,090300,5321234,574,574,574,574,547
|
|
20230822,090200,5007256,574,574,574,574,510
|
|
20230822,090100,4714516,574,574,574,570,961
|
|
20230822,090000,4165756,567,569,570,567,7324
|