590 lines
25 KiB
CSV
590 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,184700,86995362,477,477,477,477,4720
|
|
20230818,184600,86995362,477,477,477,477,0
|
|
20230818,184500,86995362,477,477,477,477,0
|
|
20230818,184400,86995362,477,477,477,477,0
|
|
20230818,184300,86995362,477,477,477,477,0
|
|
20230818,184200,86995362,477,477,477,477,0
|
|
20230818,184100,86995362,477,477,477,477,0
|
|
20230818,184000,86995362,477,477,477,477,0
|
|
20230818,183900,86995362,477,477,477,477,0
|
|
20230818,183800,86995362,477,477,477,477,0
|
|
20230818,183700,86995362,477,477,477,477,0
|
|
20230818,183600,86995362,477,477,477,477,0
|
|
20230818,183500,86995362,477,477,477,477,0
|
|
20230818,183400,86995362,477,477,477,477,0
|
|
20230818,183300,86995362,477,477,477,477,0
|
|
20230818,183200,86995362,477,477,477,477,0
|
|
20230818,183100,86995362,477,477,477,477,0
|
|
20230818,183000,86995362,477,477,477,477,0
|
|
20230818,182900,86995362,477,477,477,477,0
|
|
20230818,182800,86995362,477,477,477,477,0
|
|
20230818,182700,86995362,477,477,477,477,0
|
|
20230818,182600,86995362,477,477,477,477,0
|
|
20230818,182500,86995362,477,477,477,477,0
|
|
20230818,182400,86995362,477,477,477,477,0
|
|
20230818,182300,86995362,477,477,477,477,0
|
|
20230818,182200,86995362,477,477,477,477,0
|
|
20230818,182100,86995362,477,477,477,477,0
|
|
20230818,182000,86995362,477,477,477,477,0
|
|
20230818,181900,86995362,477,477,477,477,0
|
|
20230818,181800,86995362,477,477,477,477,0
|
|
20230818,181700,86995362,477,477,477,477,4720
|
|
20230818,181600,86995362,477,477,477,477,0
|
|
20230818,181500,86995362,477,477,477,477,0
|
|
20230818,181400,86995362,477,477,477,477,0
|
|
20230818,181300,86995362,477,477,477,477,0
|
|
20230818,181200,86995362,477,477,477,477,0
|
|
20230818,181100,86995362,477,477,477,477,0
|
|
20230818,181000,86995362,477,477,477,477,0
|
|
20230818,180900,86995362,477,477,477,477,0
|
|
20230818,180800,86995362,477,477,477,477,0
|
|
20230818,180700,86995362,477,477,477,477,0
|
|
20230818,180600,86995362,477,477,477,477,0
|
|
20230818,180500,86995362,477,477,477,477,0
|
|
20230818,180400,86995362,477,477,477,477,0
|
|
20230818,180300,86995362,477,477,477,477,0
|
|
20230818,180200,86995362,477,477,477,477,0
|
|
20230818,180100,86995362,477,477,477,477,0
|
|
20230818,180000,86995362,477,477,477,477,0
|
|
20230818,175900,86995362,477,477,477,477,0
|
|
20230818,175800,86995362,477,477,477,477,0
|
|
20230818,175700,86995362,477,477,477,477,0
|
|
20230818,175600,86995362,477,477,477,477,0
|
|
20230818,175500,86995362,477,477,477,477,0
|
|
20230818,175400,86995362,477,477,477,477,0
|
|
20230818,175300,86995362,477,477,477,477,0
|
|
20230818,175200,86995362,477,477,477,477,0
|
|
20230818,175100,86995362,477,477,477,477,0
|
|
20230818,175000,86995362,477,477,477,477,0
|
|
20230818,174900,86995362,477,477,477,477,0
|
|
20230818,174800,86995362,477,477,477,477,0
|
|
20230818,174700,86995362,477,477,477,477,4720
|
|
20230818,174600,86995362,477,477,477,477,0
|
|
20230818,174500,86995362,477,477,477,477,0
|
|
20230818,174400,86995362,477,477,477,477,0
|
|
20230818,174300,86995362,477,477,477,477,0
|
|
20230818,174200,86995362,477,477,477,477,0
|
|
20230818,174100,86995362,477,477,477,477,0
|
|
20230818,174000,86995362,477,477,477,477,0
|
|
20230818,173900,86995362,477,477,477,477,0
|
|
20230818,173800,86995362,477,477,477,477,0
|
|
20230818,173700,86995362,477,477,477,477,0
|
|
20230818,173600,86995362,477,477,477,477,0
|
|
20230818,173500,86995362,477,477,477,477,0
|
|
20230818,173400,86995362,477,477,477,477,0
|
|
20230818,173300,86995362,477,477,477,477,0
|
|
20230818,173200,86995362,477,477,477,477,0
|
|
20230818,173100,86995362,477,477,477,477,0
|
|
20230818,173000,86995362,477,477,477,477,0
|
|
20230818,172900,86995362,477,477,477,477,0
|
|
20230818,172800,86995362,477,477,477,477,0
|
|
20230818,172700,86995362,477,477,477,477,0
|
|
20230818,172600,86995362,477,477,477,477,0
|
|
20230818,172500,86995362,477,477,477,477,0
|
|
20230818,172400,86995362,477,477,477,477,0
|
|
20230818,172300,86995362,477,477,477,477,0
|
|
20230818,172200,86995362,477,477,477,477,0
|
|
20230818,172100,86995362,477,477,477,477,0
|
|
20230818,172000,86995362,477,477,477,477,0
|
|
20230818,171900,86995362,477,477,477,477,0
|
|
20230818,171800,86995362,477,477,477,477,0
|
|
20230818,171700,86995362,477,477,477,477,4720
|
|
20230818,171600,86995362,477,477,477,477,0
|
|
20230818,171500,86995362,477,477,477,477,0
|
|
20230818,171400,86995362,477,477,477,477,0
|
|
20230818,171300,86995362,477,477,477,477,0
|
|
20230818,171200,86995362,477,477,477,477,0
|
|
20230818,171100,86995362,477,477,477,477,0
|
|
20230818,171000,86995362,477,477,477,477,0
|
|
20230818,170900,86995362,477,477,477,477,0
|
|
20230818,170800,86995362,477,477,477,477,0
|
|
20230818,170700,86995362,477,477,477,477,0
|
|
20230818,170600,86995362,477,477,477,477,0
|
|
20230818,170500,86995362,477,477,477,477,0
|
|
20230818,170400,86995362,477,477,477,477,0
|
|
20230818,170300,86995362,477,477,477,477,0
|
|
20230818,170200,86995362,477,477,477,477,0
|
|
20230818,170100,86995362,477,477,477,477,0
|
|
20230818,170000,86995362,477,477,477,477,0
|
|
20230818,165900,86995362,477,477,477,477,0
|
|
20230818,165800,86995362,477,477,477,477,0
|
|
20230818,165700,86995362,477,477,477,477,0
|
|
20230818,165600,86995362,477,477,477,477,0
|
|
20230818,165500,86995362,477,477,477,477,0
|
|
20230818,165400,86995362,477,477,477,477,0
|
|
20230818,165300,86995362,477,477,477,477,0
|
|
20230818,165200,86995362,477,477,477,477,0
|
|
20230818,165100,86995362,477,477,477,477,0
|
|
20230818,165000,86995362,477,477,477,477,0
|
|
20230818,164900,86995362,477,477,477,477,0
|
|
20230818,164800,86995362,477,477,477,477,0
|
|
20230818,164700,86995362,477,477,477,477,4720
|
|
20230818,164600,86995362,477,477,477,477,0
|
|
20230818,164500,86995362,477,477,477,477,0
|
|
20230818,164400,86995362,477,477,477,477,0
|
|
20230818,164300,86995362,477,477,477,477,0
|
|
20230818,164200,86995362,477,477,477,477,0
|
|
20230818,164100,86995362,477,477,477,477,0
|
|
20230818,164000,86995362,477,477,477,477,0
|
|
20230818,163900,86995362,477,477,477,477,0
|
|
20230818,163800,86995362,477,477,477,477,0
|
|
20230818,163700,86995362,477,477,477,477,0
|
|
20230818,163600,86995362,477,477,477,477,0
|
|
20230818,163500,86995362,477,477,477,477,0
|
|
20230818,163400,86995362,477,477,477,477,0
|
|
20230818,163300,86995362,477,477,477,477,0
|
|
20230818,163200,86995362,477,477,477,477,0
|
|
20230818,163100,86995362,477,477,477,477,0
|
|
20230818,163000,86995362,477,477,477,477,0
|
|
20230818,162900,86995362,477,477,477,477,0
|
|
20230818,162800,86995362,477,477,477,477,0
|
|
20230818,162700,86995362,477,477,477,477,0
|
|
20230818,162600,86995362,477,477,477,477,0
|
|
20230818,162500,86995362,477,477,477,477,0
|
|
20230818,162400,86995362,477,477,477,477,0
|
|
20230818,162300,86995362,477,477,477,477,0
|
|
20230818,162200,86995362,477,477,477,477,0
|
|
20230818,162100,86995362,477,477,477,477,0
|
|
20230818,162000,86995362,477,477,477,477,0
|
|
20230818,161900,86995362,477,477,477,477,0
|
|
20230818,161800,86995362,477,477,477,477,0
|
|
20230818,161700,86995362,477,477,477,477,4720
|
|
20230818,161600,86995362,477,477,477,477,0
|
|
20230818,161500,86995362,477,477,477,477,0
|
|
20230818,161400,86995362,477,477,477,477,0
|
|
20230818,161300,86995362,477,477,477,477,0
|
|
20230818,161200,86995362,477,477,477,477,0
|
|
20230818,161100,86995362,477,477,477,477,0
|
|
20230818,161000,86995362,477,477,477,477,0
|
|
20230818,160900,86995362,477,477,477,477,0
|
|
20230818,160800,86995362,477,477,477,477,0
|
|
20230818,160700,86995362,477,477,477,477,0
|
|
20230818,160600,86995362,477,477,477,477,0
|
|
20230818,160500,86995362,477,477,477,477,0
|
|
20230818,160400,86995362,477,477,477,477,0
|
|
20230818,160300,86995362,477,477,477,477,0
|
|
20230818,160200,86995362,477,477,477,477,0
|
|
20230818,160100,86995362,477,477,477,477,0
|
|
20230818,160000,86995362,477,477,477,477,0
|
|
20230818,155900,86995362,477,477,477,477,0
|
|
20230818,155800,86995362,477,477,477,477,0
|
|
20230818,155700,86995362,477,477,477,477,0
|
|
20230818,155600,86995362,477,477,477,477,0
|
|
20230818,155500,86995362,477,477,477,477,0
|
|
20230818,155400,86995362,477,477,477,477,0
|
|
20230818,155300,86995362,477,477,477,477,0
|
|
20230818,155200,86995362,477,477,477,477,0
|
|
20230818,155100,86995362,477,477,477,477,0
|
|
20230818,155000,86995362,477,477,477,477,0
|
|
20230818,154900,86995362,477,477,477,477,0
|
|
20230818,154800,86995362,477,477,477,477,0
|
|
20230818,154700,86995362,477,477,477,477,4720
|
|
20230818,154600,86995362,477,477,477,477,0
|
|
20230818,154500,86995362,477,477,477,477,0
|
|
20230818,154400,86995362,477,477,477,477,0
|
|
20230818,154300,86995362,477,477,477,477,0
|
|
20230818,154200,86995362,477,477,477,477,0
|
|
20230818,154100,86995362,477,477,477,477,0
|
|
20230818,154000,86995362,477,477,477,477,0
|
|
20230818,153900,86995362,477,477,477,477,0
|
|
20230818,153800,86995362,477,477,477,477,0
|
|
20230818,153700,86995362,477,477,477,477,0
|
|
20230818,153600,86995362,477,477,477,477,0
|
|
20230818,153500,86995362,477,477,477,477,0
|
|
20230818,153400,86995362,477,477,477,477,0
|
|
20230818,153300,86995362,477,477,477,477,0
|
|
20230818,153200,86995362,477,477,477,477,0
|
|
20230818,153100,86995362,477,477,477,477,0
|
|
20230818,153000,86995362,477,477,477,477,4720
|
|
20230818,152900,84743922,476,476,476,476,0
|
|
20230818,152800,84743922,476,476,476,476,0
|
|
20230818,152700,84743922,476,476,476,476,0
|
|
20230818,152600,84743922,476,476,476,476,0
|
|
20230818,152500,84743922,476,476,476,476,0
|
|
20230818,152400,84743922,476,476,476,476,0
|
|
20230818,152300,84743922,476,476,476,476,0
|
|
20230818,152200,84743922,476,476,476,476,0
|
|
20230818,152100,84743922,476,476,476,476,0
|
|
20230818,152000,84743922,476,476,476,476,0
|
|
20230818,151900,84743922,476,475,476,475,2445
|
|
20230818,151800,83582542,474,474,474,474,0
|
|
20230818,151700,83582542,474,474,474,474,0
|
|
20230818,151600,83582542,474,474,474,474,0
|
|
20230818,151500,83582542,474,474,474,474,2943
|
|
20230818,151400,82187560,474,474,474,474,1
|
|
20230818,151300,82187086,474,474,474,474,0
|
|
20230818,151200,82187086,474,474,474,474,56
|
|
20230818,151100,82160542,474,475,475,474,230
|
|
20230818,151000,82051492,475,475,475,475,0
|
|
20230818,150900,82051492,475,475,475,475,0
|
|
20230818,150800,82051492,475,475,475,475,24
|
|
20230818,150700,82040092,475,475,475,475,173
|
|
20230818,150600,81957917,475,475,475,475,400
|
|
20230818,150500,81767917,475,475,475,475,0
|
|
20230818,150400,81767917,475,474,475,473,2609
|
|
20230818,150300,80533742,474,474,474,474,1761
|
|
20230818,150200,79699028,474,474,474,474,0
|
|
20230818,150100,79699028,474,474,474,474,5
|
|
20230818,150000,79696658,474,474,474,474,5050
|
|
20230818,145900,77302958,474,474,474,474,0
|
|
20230818,145800,77302958,474,474,474,474,10
|
|
20230818,145700,77298218,474,474,474,474,0
|
|
20230818,145600,77298218,474,474,474,474,0
|
|
20230818,145500,77298218,474,473,474,473,228
|
|
20230818,145400,77190369,473,473,473,473,0
|
|
20230818,145300,77190369,473,473,473,473,130
|
|
20230818,145200,77128879,474,474,474,474,0
|
|
20230818,145100,77128879,474,474,474,474,0
|
|
20230818,145000,77128879,474,474,474,474,83
|
|
20230818,144900,77089537,474,474,474,474,0
|
|
20230818,144800,77089537,474,474,474,474,0
|
|
20230818,144700,77089537,474,474,474,474,0
|
|
20230818,144600,77089537,474,474,474,474,10
|
|
20230818,144500,77084797,473,473,473,473,0
|
|
20230818,144400,77084797,473,474,474,473,68
|
|
20230818,144300,77052566,475,475,475,475,0
|
|
20230818,144200,77052566,475,475,475,475,0
|
|
20230818,144100,77052566,475,475,475,475,10
|
|
20230818,144000,77047816,474,474,474,474,0
|
|
20230818,143900,77047816,474,474,474,474,0
|
|
20230818,143800,77047816,474,474,474,474,0
|
|
20230818,143700,77047816,474,474,474,474,60
|
|
20230818,143600,77019376,474,474,474,474,11
|
|
20230818,143500,77014162,475,475,475,475,0
|
|
20230818,143400,77014162,475,475,475,475,0
|
|
20230818,143300,77014162,475,475,475,475,0
|
|
20230818,143200,77014162,475,475,475,475,0
|
|
20230818,143100,77014162,475,475,475,475,5
|
|
20230818,143000,77011787,473,473,473,473,2000
|
|
20230818,142900,76065787,473,473,473,473,2000
|
|
20230818,142800,75119787,475,475,475,475,0
|
|
20230818,142700,75119787,475,475,475,475,0
|
|
20230818,142600,75119787,475,475,475,475,20
|
|
20230818,142500,75110287,476,475,476,475,6
|
|
20230818,142400,75107432,475,475,475,475,3001
|
|
20230818,142300,73681957,475,475,475,475,2
|
|
20230818,142200,73681007,476,476,476,476,0
|
|
20230818,142100,73681007,476,476,476,476,0
|
|
20230818,142000,73681007,476,476,476,476,0
|
|
20230818,141900,73681007,476,476,476,476,0
|
|
20230818,141800,73681007,476,474,476,474,6
|
|
20230818,141700,73678153,473,473,473,473,6528
|
|
20230818,141600,70590409,474,474,474,474,131
|
|
20230818,141500,70528315,476,476,476,476,0
|
|
20230818,141400,70528315,476,476,476,476,0
|
|
20230818,141300,70528315,476,476,476,476,0
|
|
20230818,141200,70528315,476,476,476,476,0
|
|
20230818,141100,70528315,476,476,476,476,0
|
|
20230818,141000,70528315,476,476,476,476,977
|
|
20230818,140900,70063263,476,476,476,476,0
|
|
20230818,140800,70063263,476,476,476,476,0
|
|
20230818,140700,70063263,476,476,476,476,0
|
|
20230818,140600,70063263,476,476,476,476,5
|
|
20230818,140500,70060883,474,474,474,474,4864
|
|
20230818,140400,67755347,474,474,474,474,1
|
|
20230818,140300,67754873,475,475,475,475,147
|
|
20230818,140200,67685048,475,475,475,475,0
|
|
20230818,140100,67685048,475,475,475,475,0
|
|
20230818,140000,67685048,475,475,475,475,0
|
|
20230818,135900,67685048,475,475,475,475,3
|
|
20230818,135800,67683623,476,476,476,476,5
|
|
20230818,135700,67681243,475,475,475,475,92
|
|
20230818,135600,67637543,475,475,475,475,11
|
|
20230818,135500,67632318,475,475,475,475,7
|
|
20230818,135400,67628993,476,475,476,475,210
|
|
20230818,135300,67529240,476,476,476,476,0
|
|
20230818,135200,67529240,476,476,476,476,5
|
|
20230818,135100,67526860,473,474,474,473,2
|
|
20230818,135000,67525913,474,474,474,474,171
|
|
20230818,134900,67444859,476,476,476,476,0
|
|
20230818,134800,67444859,476,476,476,476,0
|
|
20230818,134700,67444859,476,476,476,476,0
|
|
20230818,134600,67444859,476,476,476,476,0
|
|
20230818,134500,67444859,476,476,476,476,0
|
|
20230818,134400,67444859,476,476,476,476,0
|
|
20230818,134300,67444859,476,476,476,476,1
|
|
20230818,134200,67444383,476,476,476,476,5
|
|
20230818,134100,67442003,472,475,475,472,2000
|
|
20230818,134000,66497138,476,476,476,476,5
|
|
20230818,133900,66494758,476,476,476,476,0
|
|
20230818,133800,66494758,476,476,476,476,0
|
|
20230818,133700,66494758,476,476,476,476,0
|
|
20230818,133600,66494758,476,476,476,476,0
|
|
20230818,133500,66494758,476,476,476,476,0
|
|
20230818,133400,66494758,476,476,476,476,160
|
|
20230818,133300,66418598,476,476,476,476,0
|
|
20230818,133200,66418598,476,476,476,476,0
|
|
20230818,133100,66418598,476,476,476,476,0
|
|
20230818,133000,66418598,476,476,476,476,1
|
|
20230818,132900,66418122,472,472,472,472,0
|
|
20230818,132800,66418122,472,472,472,472,1
|
|
20230818,132700,66417650,476,476,476,476,1
|
|
20230818,132600,66417174,472,473,473,472,1000
|
|
20230818,132500,65944508,476,476,476,476,1
|
|
20230818,132400,65944032,476,476,476,476,5
|
|
20230818,132300,65941652,473,474,474,473,4000
|
|
20230818,132200,64049432,475,476,476,475,74
|
|
20230818,132100,64014280,476,476,476,476,0
|
|
20230818,132000,64014280,476,476,476,476,0
|
|
20230818,131900,64014280,476,476,476,476,1
|
|
20230818,131800,64013804,476,476,476,476,0
|
|
20230818,131700,64013804,476,476,476,476,0
|
|
20230818,131600,64013804,476,476,476,476,60
|
|
20230818,131500,63985244,476,476,476,476,0
|
|
20230818,131400,63985244,476,476,476,476,0
|
|
20230818,131300,63985244,476,476,476,476,0
|
|
20230818,131200,63985244,476,476,476,476,500
|
|
20230818,131100,63747244,476,476,476,476,0
|
|
20230818,131000,63747244,476,476,476,476,0
|
|
20230818,130900,63747244,476,476,476,476,0
|
|
20230818,130800,63747244,476,476,476,476,0
|
|
20230818,130700,63747244,476,476,476,476,0
|
|
20230818,130600,63747244,476,476,476,476,4
|
|
20230818,130500,63745340,476,476,476,476,0
|
|
20230818,130400,63745340,476,476,476,476,0
|
|
20230818,130300,63745340,476,476,476,476,5
|
|
20230818,130200,63742960,475,476,476,475,2
|
|
20230818,130100,63742009,476,476,476,476,1
|
|
20230818,130000,63741533,476,476,476,476,0
|
|
20230818,125900,63741533,476,476,476,476,0
|
|
20230818,125800,63741533,476,476,476,476,0
|
|
20230818,125700,63741533,476,476,476,476,0
|
|
20230818,125600,63741533,476,476,476,476,0
|
|
20230818,125500,63741533,476,476,476,476,5
|
|
20230818,125400,63739153,476,476,476,476,0
|
|
20230818,125300,63739153,476,476,476,476,0
|
|
20230818,125200,63739153,476,476,476,476,0
|
|
20230818,125100,63739153,476,476,476,476,0
|
|
20230818,125000,63739153,476,476,476,476,0
|
|
20230818,124900,63739153,476,476,476,476,100
|
|
20230818,124800,63691553,476,476,476,476,0
|
|
20230818,124700,63691553,476,475,476,475,13
|
|
20230818,124600,63685373,476,476,476,476,0
|
|
20230818,124500,63685373,476,476,476,476,110
|
|
20230818,124400,63633013,476,476,476,476,0
|
|
20230818,124300,63633013,476,474,476,474,6
|
|
20230818,124200,63630159,473,473,473,473,0
|
|
20230818,124100,63630159,473,473,473,473,0
|
|
20230818,124000,63630159,473,474,474,473,8963
|
|
20230818,123900,59387569,474,474,474,474,1
|
|
20230818,123800,59387095,474,474,474,474,447
|
|
20230818,123700,59175217,476,476,476,476,0
|
|
20230818,123600,59175217,476,476,476,476,4
|
|
20230818,123500,59173313,475,475,475,475,0
|
|
20230818,123400,59173313,475,475,475,475,0
|
|
20230818,123300,59173313,475,475,475,475,0
|
|
20230818,123200,59173313,475,475,475,475,0
|
|
20230818,123100,59173313,475,475,475,475,1
|
|
20230818,123000,59172838,475,475,475,475,0
|
|
20230818,122900,59172838,475,475,475,475,201
|
|
20230818,122800,59077363,475,475,475,475,0
|
|
20230818,122700,59077363,475,475,475,475,0
|
|
20230818,122600,59077363,475,475,475,475,0
|
|
20230818,122500,59077363,475,475,475,475,0
|
|
20230818,122400,59077363,475,475,475,475,0
|
|
20230818,122300,59077363,475,475,475,475,0
|
|
20230818,122200,59077363,475,475,475,475,0
|
|
20230818,122100,59077363,475,476,476,475,12
|
|
20230818,122000,59071653,475,475,475,475,3055
|
|
20230818,121900,57620528,476,476,476,476,0
|
|
20230818,121800,57620528,476,476,476,476,0
|
|
20230818,121700,57620528,476,476,476,476,0
|
|
20230818,121600,57620528,476,476,476,476,210
|
|
20230818,121500,57520568,475,475,475,475,0
|
|
20230818,121400,57520568,475,475,475,475,0
|
|
20230818,121300,57520568,475,475,475,475,0
|
|
20230818,121200,57520568,475,475,475,475,0
|
|
20230818,121100,57520568,475,475,475,475,1
|
|
20230818,121000,57520093,476,476,476,476,1
|
|
20230818,120900,57519617,476,476,476,476,0
|
|
20230818,120800,57519617,476,476,476,476,0
|
|
20230818,120700,57519617,476,476,476,476,374
|
|
20230818,120600,57341593,476,476,476,476,0
|
|
20230818,120500,57341593,476,476,476,476,0
|
|
20230818,120400,57341593,476,476,476,476,0
|
|
20230818,120300,57341593,476,476,476,476,0
|
|
20230818,120200,57341593,476,476,476,476,0
|
|
20230818,120100,57341593,476,476,476,476,0
|
|
20230818,120000,57341593,476,476,476,476,0
|
|
20230818,115900,57341593,476,476,476,476,0
|
|
20230818,115800,57341593,476,476,476,476,0
|
|
20230818,115700,57341593,476,476,476,476,0
|
|
20230818,115600,57341593,476,476,476,476,100
|
|
20230818,115500,57293993,476,476,476,476,0
|
|
20230818,115400,57293993,476,476,476,476,19
|
|
20230818,115300,57284949,476,476,476,476,0
|
|
20230818,115200,57284949,476,476,476,476,0
|
|
20230818,115100,57284949,476,476,476,476,0
|
|
20230818,115000,57284949,476,476,476,476,0
|
|
20230818,114900,57284949,476,476,476,476,0
|
|
20230818,114800,57284949,476,476,476,476,14
|
|
20230818,114700,57278285,476,476,476,476,0
|
|
20230818,114600,57278285,476,476,476,476,0
|
|
20230818,114500,57278285,476,476,476,476,0
|
|
20230818,114400,57278285,476,476,476,476,5
|
|
20230818,114300,57275905,474,474,474,474,0
|
|
20230818,114200,57275905,474,474,474,474,0
|
|
20230818,114100,57275905,474,474,474,474,0
|
|
20230818,114000,57275905,474,474,474,474,0
|
|
20230818,113900,57275905,474,474,474,474,0
|
|
20230818,113800,57275905,474,475,475,474,261
|
|
20230818,113700,57152034,476,476,476,476,0
|
|
20230818,113600,57152034,476,476,476,476,1
|
|
20230818,113500,57151558,476,476,476,476,0
|
|
20230818,113400,57151558,476,476,476,476,0
|
|
20230818,113300,57151558,476,476,476,476,0
|
|
20230818,113200,57151558,476,476,476,476,21
|
|
20230818,113100,57141562,476,476,476,476,0
|
|
20230818,113000,57141562,476,476,476,476,0
|
|
20230818,112900,57141562,476,476,476,476,0
|
|
20230818,112800,57141562,476,476,476,476,0
|
|
20230818,112700,57141562,476,476,476,476,4
|
|
20230818,112600,57139658,475,475,475,475,50
|
|
20230818,112500,57115908,475,475,475,475,104
|
|
20230818,112400,57066508,476,476,476,476,10
|
|
20230818,112300,57061748,476,476,476,476,10
|
|
20230818,112200,57056988,475,475,475,475,0
|
|
20230818,112100,57056988,475,475,475,475,1
|
|
20230818,112000,57056513,475,475,475,475,0
|
|
20230818,111900,57056513,475,475,475,475,0
|
|
20230818,111800,57056513,475,475,475,475,1
|
|
20230818,111700,57056038,474,474,474,474,0
|
|
20230818,111600,57056038,474,474,474,474,7753
|
|
20230818,111500,53381116,474,474,474,474,62
|
|
20230818,111400,53351728,474,474,474,474,7685
|
|
20230818,111300,49709038,475,475,475,475,0
|
|
20230818,111200,49709038,475,475,475,475,1000
|
|
20230818,111100,49234038,475,475,475,475,3
|
|
20230818,111000,49232613,475,475,475,475,0
|
|
20230818,110900,49232613,475,475,475,475,40
|
|
20230818,110800,49213613,475,475,475,475,0
|
|
20230818,110700,49213613,475,475,475,475,9
|
|
20230818,110600,49209338,475,475,475,475,0
|
|
20230818,110500,49209338,475,475,475,475,0
|
|
20230818,110400,49209338,475,475,475,475,0
|
|
20230818,110300,49209338,475,475,475,475,0
|
|
20230818,110200,49209338,475,476,476,475,164
|
|
20230818,110100,49131385,476,476,476,476,1
|
|
20230818,110000,49130909,476,476,476,476,0
|
|
20230818,105900,49130909,476,476,476,476,1
|
|
20230818,105800,49130433,474,474,474,474,0
|
|
20230818,105700,49130433,474,474,474,474,111
|
|
20230818,105600,49077819,474,474,474,474,1
|
|
20230818,105500,49077345,475,475,475,475,702
|
|
20230818,105400,48743895,474,474,474,474,0
|
|
20230818,105300,48743895,474,474,474,474,3352
|
|
20230818,105200,47155047,473,473,473,473,111
|
|
20230818,105100,47102544,473,473,473,473,0
|
|
20230818,105000,47102544,473,473,473,473,0
|
|
20230818,104900,47102544,473,473,473,473,0
|
|
20230818,104800,47102544,473,473,473,473,0
|
|
20230818,104700,47102544,473,473,473,473,90
|
|
20230818,104600,47059974,474,474,474,474,0
|
|
20230818,104500,47059974,474,474,474,474,2
|
|
20230818,104400,47059026,474,474,474,472,4022
|
|
20230818,104300,45155616,474,474,474,474,0
|
|
20230818,104200,45155616,474,474,474,474,0
|
|
20230818,104100,45155616,474,474,474,474,0
|
|
20230818,104000,45155616,474,475,475,474,111
|
|
20230818,103900,45103001,476,476,476,476,0
|
|
20230818,103800,45103001,476,476,476,476,1
|
|
20230818,103700,45102525,474,474,474,474,918
|
|
20230818,103600,44667393,474,474,474,474,10
|
|
20230818,103500,44662653,475,475,475,475,7
|
|
20230818,103400,44659328,476,476,476,476,100
|
|
20230818,103300,44611728,476,476,476,476,1
|
|
20230818,103200,44611252,477,477,477,477,0
|
|
20230818,103100,44611252,477,473,477,472,1001
|
|
20230818,103000,44138774,472,474,474,472,4219
|
|
20230818,102900,42145473,474,477,477,474,3111
|
|
20230818,102800,40670807,479,479,479,479,0
|
|
20230818,102700,40670807,479,479,479,479,0
|
|
20230818,102600,40670807,479,479,479,479,0
|
|
20230818,102500,40670807,479,479,479,479,0
|
|
20230818,102400,40670807,479,478,479,478,317
|
|
20230818,102300,40518986,476,476,476,476,0
|
|
20230818,102200,40518986,476,476,476,476,0
|
|
20230818,102100,40518986,476,476,476,476,422
|
|
20230818,102000,40318114,473,473,474,473,13872
|
|
20230818,101900,33756651,472,472,472,472,0
|
|
20230818,101800,33756651,472,473,473,472,120
|
|
20230818,101700,33700002,473,473,473,473,0
|
|
20230818,101600,33700002,473,473,473,473,12
|
|
20230818,101500,33694326,473,473,473,473,20
|
|
20230818,101400,33684866,473,473,473,473,579
|
|
20230818,101300,33410999,473,473,473,473,235
|
|
20230818,101200,33299844,473,472,473,472,81
|
|
20230818,101100,33261532,472,472,472,472,146
|
|
20230818,101000,33192620,473,473,473,473,2088
|
|
20230818,100900,32204996,473,473,473,473,0
|
|
20230818,100800,32204996,473,473,473,473,13
|
|
20230818,100700,32198847,473,473,473,473,100
|
|
20230818,100600,32151547,473,473,473,473,310
|
|
20230818,100500,32004917,473,473,479,473,10722
|
|
20230818,100400,26902976,473,473,473,473,5
|
|
20230818,100300,26900611,473,473,473,473,1421
|
|
20230818,100200,26228478,473,473,473,473,519
|
|
20230818,100100,25982991,473,475,475,473,9247
|
|
20230818,100000,21608441,475,476,476,475,1076
|
|
20230818,095900,21096303,476,476,476,476,0
|
|
20230818,095800,21096303,476,476,476,476,0
|
|
20230818,095700,21096303,476,476,476,476,0
|
|
20230818,095600,21096303,476,476,476,476,24
|
|
20230818,095500,21084879,477,477,477,477,0
|
|
20230818,095400,21084879,477,477,477,477,107
|
|
20230818,095300,21033840,477,477,477,477,0
|
|
20230818,095200,21033840,477,477,477,477,110
|
|
20230818,095100,20981370,477,477,477,477,0
|
|
20230818,095000,20981370,477,477,477,477,0
|
|
20230818,094900,20981370,477,477,477,477,0
|
|
20230818,094800,20981370,477,477,477,477,63
|
|
20230818,094700,20951319,477,477,477,477,255
|
|
20230818,094600,20829684,477,477,477,477,50
|
|
20230818,094500,20805834,477,477,477,477,1
|
|
20230818,094400,20805357,477,477,477,477,0
|
|
20230818,094300,20805357,477,477,477,477,3642
|
|
20230818,094200,19068123,477,476,477,476,7842
|
|
20230818,094100,15327619,476,477,477,476,518
|
|
20230818,094000,15080551,477,477,477,477,1
|
|
20230818,093900,15080074,477,477,477,477,0
|
|
20230818,093800,15080074,477,477,477,477,10
|
|
20230818,093700,15075304,477,477,477,477,381
|
|
20230818,093600,14893567,477,477,477,477,0
|
|
20230818,093500,14893567,477,477,477,476,46
|
|
20230818,093400,14871626,477,477,477,477,437
|
|
20230818,093300,14663177,477,477,477,477,108
|
|
20230818,093200,14611661,475,477,477,475,3373
|
|
20230818,093100,13009463,477,475,477,475,1239
|
|
20230818,093000,12420935,475,475,475,475,11
|
|
20230818,092900,12415710,471,471,471,471,0
|
|
20230818,092800,12415710,471,471,471,471,0
|
|
20230818,092700,12415710,471,473,473,471,10000
|
|
20230818,092600,7704421,472,472,472,472,0
|
|
20230818,092500,7704421,472,473,473,472,68
|
|
20230818,092400,7672324,472,472,472,472,0
|
|
20230818,092300,7672324,472,478,478,472,10000
|
|
20230818,092200,2939155,478,479,479,478,14
|
|
20230818,092100,2932461,479,479,479,479,0
|
|
20230818,092000,2932461,479,479,480,479,208
|
|
20230818,091900,2832786,480,480,480,480,10
|
|
20230818,091800,2827986,482,482,482,482,0
|
|
20230818,091700,2827986,482,482,482,482,0
|
|
20230818,091600,2827986,482,482,482,482,2
|
|
20230818,091500,2827022,484,484,484,484,1
|
|
20230818,091400,2826538,471,483,483,471,3500
|
|
20230818,091300,1158220,483,483,483,483,4
|
|
20230818,091200,1156288,483,483,483,483,0
|
|
20230818,091100,1156288,483,483,483,483,21
|
|
20230818,091000,1146145,484,484,484,484,17
|
|
20230818,090900,1137917,485,484,485,484,52
|
|
20230818,090800,1112748,484,484,484,484,1
|
|
20230818,090700,1112264,484,485,485,484,21
|
|
20230818,090600,1102080,484,485,485,484,62
|
|
20230818,090500,1072012,485,485,485,485,28
|
|
20230818,090400,1058432,484,484,484,484,2
|
|
20230818,090300,1057464,485,485,485,485,50
|
|
20230818,090200,1033214,488,488,488,488,0
|
|
20230818,090100,1033214,488,488,488,488,0
|
|
20230818,090000,1033214,488,488,488,484,2119
|