590 lines
26 KiB
CSV
590 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184700,175744328,560,560,560,560,2681
|
|
20230908,184600,175744328,560,560,560,560,0
|
|
20230908,184500,175744328,560,560,560,560,0
|
|
20230908,184400,175744328,560,560,560,560,0
|
|
20230908,184300,175744328,560,560,560,560,0
|
|
20230908,184200,175744328,560,560,560,560,0
|
|
20230908,184100,175744328,560,560,560,560,0
|
|
20230908,184000,175744328,560,560,560,560,0
|
|
20230908,183900,175744328,560,560,560,560,0
|
|
20230908,183800,175744328,560,560,560,560,0
|
|
20230908,183700,175744328,560,560,560,560,0
|
|
20230908,183600,175744328,560,560,560,560,0
|
|
20230908,183500,175744328,560,560,560,560,0
|
|
20230908,183400,175744328,560,560,560,560,0
|
|
20230908,183300,175744328,560,560,560,560,0
|
|
20230908,183200,175744328,560,560,560,560,0
|
|
20230908,183100,175744328,560,560,560,560,0
|
|
20230908,183000,175744328,560,560,560,560,0
|
|
20230908,182900,175744328,560,560,560,560,0
|
|
20230908,182800,175744328,560,560,560,560,0
|
|
20230908,182700,175744328,560,560,560,560,0
|
|
20230908,182600,175744328,560,560,560,560,0
|
|
20230908,182500,175744328,560,560,560,560,0
|
|
20230908,182400,175744328,560,560,560,560,0
|
|
20230908,182300,175744328,560,560,560,560,0
|
|
20230908,182200,175744328,560,560,560,560,0
|
|
20230908,182100,175744328,560,560,560,560,0
|
|
20230908,182000,175744328,560,560,560,560,0
|
|
20230908,181900,175744328,560,560,560,560,0
|
|
20230908,181800,175744328,560,560,560,560,0
|
|
20230908,181700,175744328,560,560,560,560,2681
|
|
20230908,181600,175744328,560,560,560,560,0
|
|
20230908,181500,175744328,560,560,560,560,0
|
|
20230908,181400,175744328,560,560,560,560,0
|
|
20230908,181300,175744328,560,560,560,560,0
|
|
20230908,181200,175744328,560,560,560,560,0
|
|
20230908,181100,175744328,560,560,560,560,0
|
|
20230908,181000,175744328,560,560,560,560,0
|
|
20230908,180900,175744328,560,560,560,560,0
|
|
20230908,180800,175744328,560,560,560,560,0
|
|
20230908,180700,175744328,560,560,560,560,0
|
|
20230908,180600,175744328,560,560,560,560,0
|
|
20230908,180500,175744328,560,560,560,560,0
|
|
20230908,180400,175744328,560,560,560,560,0
|
|
20230908,180300,175744328,560,560,560,560,0
|
|
20230908,180200,175744328,560,560,560,560,0
|
|
20230908,180100,175744328,560,560,560,560,0
|
|
20230908,180000,175744328,560,560,560,560,0
|
|
20230908,175900,175744328,560,560,560,560,0
|
|
20230908,175800,175744328,560,560,560,560,0
|
|
20230908,175700,175744328,560,560,560,560,0
|
|
20230908,175600,175744328,560,560,560,560,0
|
|
20230908,175500,175744328,560,560,560,560,0
|
|
20230908,175400,175744328,560,560,560,560,0
|
|
20230908,175300,175744328,560,560,560,560,0
|
|
20230908,175200,175744328,560,560,560,560,0
|
|
20230908,175100,175744328,560,560,560,560,0
|
|
20230908,175000,175744328,560,560,560,560,0
|
|
20230908,174900,175744328,560,560,560,560,0
|
|
20230908,174800,175744328,560,560,560,560,0
|
|
20230908,174700,175744328,560,560,560,560,2681
|
|
20230908,174600,175744328,560,560,560,560,0
|
|
20230908,174500,175744328,560,560,560,560,0
|
|
20230908,174400,175744328,560,560,560,560,0
|
|
20230908,174300,175744328,560,560,560,560,0
|
|
20230908,174200,175744328,560,560,560,560,0
|
|
20230908,174100,175744328,560,560,560,560,0
|
|
20230908,174000,175744328,560,560,560,560,0
|
|
20230908,173900,175744328,560,560,560,560,0
|
|
20230908,173800,175744328,560,560,560,560,0
|
|
20230908,173700,175744328,560,560,560,560,0
|
|
20230908,173600,175744328,560,560,560,560,0
|
|
20230908,173500,175744328,560,560,560,560,0
|
|
20230908,173400,175744328,560,560,560,560,0
|
|
20230908,173300,175744328,560,560,560,560,0
|
|
20230908,173200,175744328,560,560,560,560,0
|
|
20230908,173100,175744328,560,560,560,560,0
|
|
20230908,173000,175744328,560,560,560,560,0
|
|
20230908,172900,175744328,560,560,560,560,0
|
|
20230908,172800,175744328,560,560,560,560,0
|
|
20230908,172700,175744328,560,560,560,560,0
|
|
20230908,172600,175744328,560,560,560,560,0
|
|
20230908,172500,175744328,560,560,560,560,0
|
|
20230908,172400,175744328,560,560,560,560,0
|
|
20230908,172300,175744328,560,560,560,560,0
|
|
20230908,172200,175744328,560,560,560,560,0
|
|
20230908,172100,175744328,560,560,560,560,0
|
|
20230908,172000,175744328,560,560,560,560,0
|
|
20230908,171900,175744328,560,560,560,560,0
|
|
20230908,171800,175744328,560,560,560,560,0
|
|
20230908,171700,175744328,560,560,560,560,2681
|
|
20230908,171600,175744328,560,560,560,560,0
|
|
20230908,171500,175744328,560,560,560,560,0
|
|
20230908,171400,175744328,560,560,560,560,0
|
|
20230908,171300,175744328,560,560,560,560,0
|
|
20230908,171200,175744328,560,560,560,560,0
|
|
20230908,171100,175744328,560,560,560,560,0
|
|
20230908,171000,175744328,560,560,560,560,0
|
|
20230908,170900,175744328,560,560,560,560,0
|
|
20230908,170800,175744328,560,560,560,560,0
|
|
20230908,170700,175744328,560,560,560,560,0
|
|
20230908,170600,175744328,560,560,560,560,0
|
|
20230908,170500,175744328,560,560,560,560,0
|
|
20230908,170400,175744328,560,560,560,560,0
|
|
20230908,170300,175744328,560,560,560,560,0
|
|
20230908,170200,175744328,560,560,560,560,0
|
|
20230908,170100,175744328,560,560,560,560,0
|
|
20230908,170000,175744328,560,560,560,560,0
|
|
20230908,165900,175744328,560,560,560,560,0
|
|
20230908,165800,175744328,560,560,560,560,0
|
|
20230908,165700,175744328,560,560,560,560,0
|
|
20230908,165600,175744328,560,560,560,560,0
|
|
20230908,165500,175744328,560,560,560,560,0
|
|
20230908,165400,175744328,560,560,560,560,0
|
|
20230908,165300,175744328,560,560,560,560,0
|
|
20230908,165200,175744328,560,560,560,560,0
|
|
20230908,165100,175744328,560,560,560,560,0
|
|
20230908,165000,175744328,560,560,560,560,0
|
|
20230908,164900,175744328,560,560,560,560,0
|
|
20230908,164800,175744328,560,560,560,560,0
|
|
20230908,164700,175744328,560,560,560,560,2681
|
|
20230908,164600,175744328,560,560,560,560,0
|
|
20230908,164500,175744328,560,560,560,560,0
|
|
20230908,164400,175744328,560,560,560,560,0
|
|
20230908,164300,175744328,560,560,560,560,0
|
|
20230908,164200,175744328,560,560,560,560,0
|
|
20230908,164100,175744328,560,560,560,560,0
|
|
20230908,164000,175744328,560,560,560,560,0
|
|
20230908,163900,175744328,560,560,560,560,0
|
|
20230908,163800,175744328,560,560,560,560,0
|
|
20230908,163700,175744328,560,560,560,560,0
|
|
20230908,163600,175744328,560,560,560,560,0
|
|
20230908,163500,175744328,560,560,560,560,0
|
|
20230908,163400,175744328,560,560,560,560,0
|
|
20230908,163300,175744328,560,560,560,560,0
|
|
20230908,163200,175744328,560,560,560,560,0
|
|
20230908,163100,175744328,560,560,560,560,0
|
|
20230908,163000,175744328,560,560,560,560,0
|
|
20230908,162900,175744328,560,560,560,560,0
|
|
20230908,162800,175744328,560,560,560,560,0
|
|
20230908,162700,175744328,560,560,560,560,0
|
|
20230908,162600,175744328,560,560,560,560,0
|
|
20230908,162500,175744328,560,560,560,560,0
|
|
20230908,162400,175744328,560,560,560,560,0
|
|
20230908,162300,175744328,560,560,560,560,0
|
|
20230908,162200,175744328,560,560,560,560,0
|
|
20230908,162100,175744328,560,560,560,560,0
|
|
20230908,162000,175744328,560,560,560,560,0
|
|
20230908,161900,175744328,560,560,560,560,0
|
|
20230908,161800,175744328,560,560,560,560,0
|
|
20230908,161700,175744328,560,560,560,560,2681
|
|
20230908,161600,175744328,560,560,560,560,0
|
|
20230908,161500,175744328,560,560,560,560,0
|
|
20230908,161400,175744328,560,560,560,560,0
|
|
20230908,161300,175744328,560,560,560,560,0
|
|
20230908,161200,175744328,560,560,560,560,0
|
|
20230908,161100,175744328,560,560,560,560,0
|
|
20230908,161000,175744328,560,560,560,560,0
|
|
20230908,160900,175744328,560,560,560,560,0
|
|
20230908,160800,175744328,560,560,560,560,0
|
|
20230908,160700,175744328,560,560,560,560,0
|
|
20230908,160600,175744328,560,560,560,560,0
|
|
20230908,160500,175744328,560,560,560,560,0
|
|
20230908,160400,175744328,560,560,560,560,0
|
|
20230908,160300,175744328,560,560,560,560,0
|
|
20230908,160200,175744328,560,560,560,560,0
|
|
20230908,160100,175744328,560,560,560,560,0
|
|
20230908,160000,175744328,560,560,560,560,0
|
|
20230908,155900,175744328,560,560,560,560,0
|
|
20230908,155800,175744328,560,560,560,560,0
|
|
20230908,155700,175744328,560,560,560,560,0
|
|
20230908,155600,175744328,560,560,560,560,0
|
|
20230908,155500,175744328,560,560,560,560,0
|
|
20230908,155400,175744328,560,560,560,560,0
|
|
20230908,155300,175744328,560,560,560,560,0
|
|
20230908,155200,175744328,560,560,560,560,0
|
|
20230908,155100,175744328,560,560,560,560,0
|
|
20230908,155000,175744328,560,560,560,560,0
|
|
20230908,154900,175744328,560,560,560,560,0
|
|
20230908,154800,175744328,560,560,560,560,0
|
|
20230908,154700,175744328,560,560,560,560,2681
|
|
20230908,154600,175744328,560,560,560,560,0
|
|
20230908,154500,175744328,560,560,560,560,0
|
|
20230908,154400,175744328,560,560,560,560,0
|
|
20230908,154300,175744328,560,560,560,560,0
|
|
20230908,154200,175744328,560,560,560,560,0
|
|
20230908,154100,175744328,560,560,560,560,0
|
|
20230908,154000,175744328,560,560,560,560,0
|
|
20230908,153900,175744328,560,560,560,560,0
|
|
20230908,153800,175744328,560,560,560,560,0
|
|
20230908,153700,175744328,560,560,560,560,0
|
|
20230908,153600,175744328,560,560,560,560,0
|
|
20230908,153500,175744328,560,560,560,560,0
|
|
20230908,153400,175744328,560,560,560,560,0
|
|
20230908,153300,175744328,560,560,560,560,0
|
|
20230908,153200,175744328,560,560,560,560,0
|
|
20230908,153100,175744328,560,560,560,560,0
|
|
20230908,153000,175744328,560,560,560,560,2681
|
|
20230908,152900,174242968,559,559,559,559,0
|
|
20230908,152800,174242968,559,559,559,559,0
|
|
20230908,152700,174242968,559,559,559,559,0
|
|
20230908,152600,174242968,559,559,559,559,0
|
|
20230908,152500,174242968,559,559,559,559,0
|
|
20230908,152400,174242968,559,559,559,559,0
|
|
20230908,152300,174242968,559,559,559,559,0
|
|
20230908,152200,174242968,559,559,559,559,0
|
|
20230908,152100,174242968,559,559,559,559,0
|
|
20230908,152000,174242968,559,559,559,559,0
|
|
20230908,151900,174242968,559,555,559,555,6612
|
|
20230908,151800,170573064,559,558,559,558,60
|
|
20230908,151700,170539525,559,556,559,555,3016
|
|
20230908,151600,168863588,559,559,559,559,60
|
|
20230908,151500,168830048,559,559,559,557,64
|
|
20230908,151400,168794278,559,559,559,559,63
|
|
20230908,151300,168759061,559,558,559,558,60
|
|
20230908,151200,168725522,559,559,559,559,60
|
|
20230908,151100,168691982,559,559,559,559,1059
|
|
20230908,151000,168100001,559,559,559,559,163
|
|
20230908,150900,168008884,559,559,559,559,192
|
|
20230908,150800,167901556,559,558,559,555,2314
|
|
20230908,150700,166617035,559,559,559,559,1855
|
|
20230908,150600,165580090,559,559,559,559,61
|
|
20230908,150500,165545991,559,558,559,558,80
|
|
20230908,150400,165501292,558,558,558,558,61
|
|
20230908,150300,165467254,558,558,558,558,60
|
|
20230908,150200,165433774,558,558,558,558,61
|
|
20230908,150100,165399736,558,556,558,555,3870
|
|
20230908,150000,163251396,558,558,558,558,60
|
|
20230908,145900,163217916,558,558,558,558,61
|
|
20230908,145800,163183878,558,557,558,557,60
|
|
20230908,145700,163150399,558,558,558,558,60
|
|
20230908,145600,163116919,558,558,558,558,60
|
|
20230908,145500,163083439,558,558,558,558,80
|
|
20230908,145400,163038799,558,558,558,558,61
|
|
20230908,145300,163004761,558,558,558,558,60
|
|
20230908,145200,162971281,558,558,558,558,60
|
|
20230908,145100,162937801,558,556,558,555,1560
|
|
20230908,145000,162071151,558,558,558,558,60
|
|
20230908,144900,162037671,558,555,558,555,2358
|
|
20230908,144800,160727227,555,557,557,555,266
|
|
20230908,144700,160579299,557,557,557,557,223
|
|
20230908,144600,160455088,557,557,557,557,361
|
|
20230908,144500,160254011,557,557,557,557,60
|
|
20230908,144400,160220591,557,556,557,556,61
|
|
20230908,144300,160186669,557,557,558,557,2439
|
|
20230908,144200,158828046,557,557,557,557,13
|
|
20230908,144100,158820805,557,557,557,557,0
|
|
20230908,144000,158820805,557,557,557,557,0
|
|
20230908,143900,158820805,557,557,557,557,1
|
|
20230908,143800,158820248,555,556,556,555,1030
|
|
20230908,143700,158248568,557,556,557,555,103
|
|
20230908,143600,158191273,558,556,558,556,261
|
|
20230908,143500,158045637,558,556,558,556,1061
|
|
20230908,143400,157455601,558,558,558,558,0
|
|
20230908,143300,157455601,558,558,558,558,4
|
|
20230908,143200,157453369,556,556,556,556,4
|
|
20230908,143100,157451145,556,556,556,556,0
|
|
20230908,143000,157451145,556,556,556,556,0
|
|
20230908,142900,157451145,556,556,556,556,0
|
|
20230908,142800,157451145,556,556,556,556,0
|
|
20230908,142700,157451145,556,556,556,556,0
|
|
20230908,142600,157451145,556,556,556,556,0
|
|
20230908,142500,157451145,556,556,556,556,16
|
|
20230908,142400,157442249,556,556,556,556,0
|
|
20230908,142300,157442249,556,556,556,556,0
|
|
20230908,142200,157442249,556,556,556,556,0
|
|
20230908,142100,157442249,556,556,556,556,0
|
|
20230908,142000,157442249,556,556,556,556,1
|
|
20230908,141900,157441693,558,558,558,558,17
|
|
20230908,141800,157432207,558,557,558,556,50
|
|
20230908,141700,157404389,558,558,558,558,0
|
|
20230908,141600,157404389,558,558,558,558,0
|
|
20230908,141500,157404389,558,558,558,558,0
|
|
20230908,141400,157404389,558,558,558,558,1
|
|
20230908,141300,157403831,557,557,557,557,0
|
|
20230908,141200,157403831,557,557,557,557,100
|
|
20230908,141100,157348131,557,557,557,557,100
|
|
20230908,141000,157292431,557,557,557,557,0
|
|
20230908,140900,157292431,557,557,557,557,83
|
|
20230908,140800,157246200,557,557,557,557,0
|
|
20230908,140700,157246200,557,558,558,557,71
|
|
20230908,140600,157206583,558,558,558,558,0
|
|
20230908,140500,157206583,558,558,558,558,0
|
|
20230908,140400,157206583,558,558,558,558,0
|
|
20230908,140300,157206583,558,558,558,558,3
|
|
20230908,140200,157204909,557,557,557,557,0
|
|
20230908,140100,157204909,557,557,557,557,0
|
|
20230908,140000,157204909,557,557,557,557,1
|
|
20230908,135900,157204352,556,557,557,556,1372
|
|
20230908,135800,156441518,557,557,557,556,8
|
|
20230908,135700,156437063,558,558,558,558,1
|
|
20230908,135600,156436505,557,557,557,557,0
|
|
20230908,135500,156436505,557,557,557,557,0
|
|
20230908,135400,156436505,557,557,557,557,2885
|
|
20230908,135300,154829560,557,557,557,557,2
|
|
20230908,135200,154828446,557,557,557,557,107
|
|
20230908,135100,154768847,557,557,557,557,0
|
|
20230908,135000,154768847,557,557,557,557,78
|
|
20230908,134900,154725401,557,557,557,557,2
|
|
20230908,134800,154724287,557,557,557,557,0
|
|
20230908,134700,154724287,557,557,557,557,1
|
|
20230908,134600,154723730,558,558,558,558,0
|
|
20230908,134500,154723730,558,558,558,558,3492
|
|
20230908,134400,152775194,558,558,558,558,0
|
|
20230908,134300,152775194,558,558,558,558,1
|
|
20230908,134200,152774636,558,558,558,558,0
|
|
20230908,134100,152774636,558,558,558,558,509
|
|
20230908,134000,152490614,558,558,558,558,0
|
|
20230908,133900,152490614,558,558,558,558,2
|
|
20230908,133800,152489498,558,558,558,558,0
|
|
20230908,133700,152489498,558,558,558,558,0
|
|
20230908,133600,152489498,558,558,558,558,0
|
|
20230908,133500,152489498,558,558,558,558,0
|
|
20230908,133400,152489498,558,558,558,558,1
|
|
20230908,133300,152488940,559,559,559,559,0
|
|
20230908,133200,152488940,559,559,559,559,0
|
|
20230908,133100,152488940,559,559,559,559,0
|
|
20230908,133000,152488940,559,559,559,559,0
|
|
20230908,132900,152488940,559,559,559,559,0
|
|
20230908,132800,152488940,559,559,559,559,100
|
|
20230908,132700,152433040,559,559,559,559,0
|
|
20230908,132600,152433040,559,559,559,559,0
|
|
20230908,132500,152433040,559,559,559,559,100
|
|
20230908,132400,152377140,559,559,559,559,0
|
|
20230908,132300,152377140,559,559,559,559,1
|
|
20230908,132200,152376581,560,560,560,560,0
|
|
20230908,132100,152376581,560,560,560,560,0
|
|
20230908,132000,152376581,560,559,560,559,506
|
|
20230908,131900,152093222,560,560,560,560,0
|
|
20230908,131800,152093222,560,560,560,560,0
|
|
20230908,131700,152093222,560,560,560,560,0
|
|
20230908,131600,152093222,560,560,560,560,0
|
|
20230908,131500,152093222,560,560,560,560,0
|
|
20230908,131400,152093222,560,560,560,560,0
|
|
20230908,131300,152093222,560,560,560,560,2
|
|
20230908,131200,152092102,559,559,559,559,1
|
|
20230908,131100,152091543,559,559,559,559,0
|
|
20230908,131000,152091543,559,559,559,559,5
|
|
20230908,130900,152088748,560,560,560,560,4
|
|
20230908,130800,152086508,560,560,560,560,0
|
|
20230908,130700,152086508,560,560,560,560,0
|
|
20230908,130600,152086508,560,560,560,560,99
|
|
20230908,130500,152031068,560,560,560,560,0
|
|
20230908,130400,152031068,560,560,560,560,0
|
|
20230908,130300,152031068,560,560,560,560,0
|
|
20230908,130200,152031068,560,560,560,560,0
|
|
20230908,130100,152031068,560,560,560,560,3
|
|
20230908,130000,152029388,560,560,560,560,2
|
|
20230908,125900,152028268,560,559,560,559,6219
|
|
20230908,125800,148545629,559,559,559,559,1
|
|
20230908,125700,148545070,559,559,559,559,0
|
|
20230908,125600,148545070,559,559,559,559,1
|
|
20230908,125500,148544511,557,557,557,557,0
|
|
20230908,125400,148544511,557,557,557,557,1
|
|
20230908,125300,148543954,557,557,557,557,0
|
|
20230908,125200,148543954,557,557,557,557,1
|
|
20230908,125100,148543397,557,557,557,557,517
|
|
20230908,125000,148255428,558,558,558,558,5
|
|
20230908,124900,148252638,560,560,560,560,1
|
|
20230908,124800,148252078,557,557,557,557,1
|
|
20230908,124700,148251521,559,560,560,559,5
|
|
20230908,124600,148248722,560,560,560,560,0
|
|
20230908,124500,148248722,560,560,560,560,0
|
|
20230908,124400,148248722,560,557,560,557,2
|
|
20230908,124300,148247605,560,559,560,559,200
|
|
20230908,124200,148135718,557,557,557,557,0
|
|
20230908,124100,148135718,557,557,557,557,0
|
|
20230908,124000,148135718,557,557,557,557,1
|
|
20230908,123900,148135161,557,557,557,557,0
|
|
20230908,123800,148135161,557,557,557,557,1
|
|
20230908,123700,148134604,557,557,557,557,0
|
|
20230908,123600,148134604,557,557,557,557,0
|
|
20230908,123500,148134604,557,559,559,557,4001
|
|
20230908,123400,145904032,559,559,559,559,1
|
|
20230908,123300,145903473,559,559,559,559,3
|
|
20230908,123200,145901796,559,558,559,558,75
|
|
20230908,123100,145859876,560,560,560,560,0
|
|
20230908,123000,145859876,560,560,560,560,0
|
|
20230908,122900,145859876,560,560,560,560,0
|
|
20230908,122800,145859876,560,560,560,560,1000
|
|
20230908,122700,145299876,560,560,560,560,560
|
|
20230908,122600,144986276,560,560,560,560,34
|
|
20230908,122500,144967236,557,557,557,557,0
|
|
20230908,122400,144967236,557,557,557,557,0
|
|
20230908,122300,144967236,557,557,557,557,0
|
|
20230908,122200,144967236,557,557,557,557,0
|
|
20230908,122100,144967236,557,557,557,557,0
|
|
20230908,122000,144967236,557,560,560,556,17064
|
|
20230908,121900,135450975,561,561,561,561,0
|
|
20230908,121800,135450975,561,561,561,561,5
|
|
20230908,121700,135448170,561,561,561,561,0
|
|
20230908,121600,135448170,561,561,561,561,0
|
|
20230908,121500,135448170,561,561,561,561,0
|
|
20230908,121400,135448170,561,561,561,561,1478
|
|
20230908,121300,134619012,561,561,561,561,1
|
|
20230908,121200,134618451,561,562,562,561,2
|
|
20230908,121100,134617328,562,562,562,562,0
|
|
20230908,121000,134617328,562,562,562,562,11
|
|
20230908,120900,134611146,561,561,561,561,1
|
|
20230908,120800,134610585,561,561,561,561,0
|
|
20230908,120700,134610585,561,561,561,561,0
|
|
20230908,120600,134610585,561,561,561,561,0
|
|
20230908,120500,134610585,561,561,561,561,120
|
|
20230908,120400,134543265,562,562,562,562,404
|
|
20230908,120300,134316217,563,563,563,563,0
|
|
20230908,120200,134316217,563,563,563,563,10
|
|
20230908,120100,134310587,563,563,563,563,192
|
|
20230908,120000,134202491,563,563,563,563,0
|
|
20230908,115900,134202491,563,563,563,563,27
|
|
20230908,115800,134187290,563,563,563,563,0
|
|
20230908,115700,134187290,563,563,563,563,0
|
|
20230908,115600,134187290,563,563,563,563,0
|
|
20230908,115500,134187290,563,563,563,563,763
|
|
20230908,115400,133757721,562,562,562,562,0
|
|
20230908,115300,133757721,562,562,562,562,507
|
|
20230908,115200,133472787,563,563,563,563,0
|
|
20230908,115100,133472787,563,563,563,563,0
|
|
20230908,115000,133472787,563,563,563,563,0
|
|
20230908,114900,133472787,563,563,563,563,0
|
|
20230908,114800,133472787,563,563,563,563,25
|
|
20230908,114700,133458712,563,563,563,563,0
|
|
20230908,114600,133458712,563,563,563,563,0
|
|
20230908,114500,133458712,563,563,563,563,0
|
|
20230908,114400,133458712,563,563,563,563,0
|
|
20230908,114300,133458712,563,563,563,563,0
|
|
20230908,114200,133458712,563,563,563,563,0
|
|
20230908,114100,133458712,563,563,563,563,0
|
|
20230908,114000,133458712,563,563,563,563,0
|
|
20230908,113900,133458712,563,563,563,563,0
|
|
20230908,113800,133458712,563,563,563,563,1
|
|
20230908,113700,133458149,559,559,559,559,0
|
|
20230908,113600,133458149,559,559,559,559,0
|
|
20230908,113500,133458149,559,559,559,559,0
|
|
20230908,113400,133458149,559,559,559,559,256
|
|
20230908,113300,133315045,563,563,563,563,10
|
|
20230908,113200,133309415,563,563,563,563,0
|
|
20230908,113100,133309415,563,559,563,559,16
|
|
20230908,113000,133300467,559,559,559,559,812
|
|
20230908,112900,132846559,559,559,559,559,0
|
|
20230908,112800,132846559,559,560,560,559,598
|
|
20230908,112700,132511894,564,564,564,564,0
|
|
20230908,112600,132511894,564,560,564,560,439
|
|
20230908,112500,132264318,559,559,559,559,0
|
|
20230908,112400,132264318,559,559,559,559,6
|
|
20230908,112300,132260964,558,559,559,558,1880
|
|
20230908,112200,131211324,559,559,559,559,444
|
|
20230908,112100,130963128,559,559,559,559,715
|
|
20230908,112000,130563443,559,559,559,559,3000
|
|
20230908,111900,128886443,559,559,559,559,1
|
|
20230908,111800,128885884,559,559,559,559,1
|
|
20230908,111700,128885325,559,561,561,559,1201
|
|
20230908,111600,128212512,561,561,561,561,0
|
|
20230908,111500,128212512,561,561,561,561,1
|
|
20230908,111400,128211951,561,561,561,561,1
|
|
20230908,111300,128211390,561,561,561,561,0
|
|
20230908,111200,128211390,561,561,561,561,101
|
|
20230908,111100,128154729,565,565,565,565,0
|
|
20230908,111000,128154729,565,565,565,565,712
|
|
20230908,110900,127752449,564,561,564,561,496
|
|
20230908,110800,127473052,561,561,561,561,0
|
|
20230908,110700,127473052,561,561,561,561,0
|
|
20230908,110600,127473052,561,561,561,561,0
|
|
20230908,110500,127473052,561,561,561,561,0
|
|
20230908,110400,127473052,561,561,561,561,0
|
|
20230908,110300,127473052,561,565,565,561,3
|
|
20230908,110200,127471365,561,565,565,561,2
|
|
20230908,110100,127470239,560,560,560,560,0
|
|
20230908,110000,127470239,560,559,560,559,388
|
|
20230908,105900,127252960,560,560,560,560,1416
|
|
20230908,105800,126460000,560,560,560,560,1
|
|
20230908,105700,126459440,560,566,566,560,2104
|
|
20230908,105600,125279056,566,566,566,566,1000
|
|
20230908,105500,124713056,566,566,566,566,1
|
|
20230908,105400,124712490,558,563,563,558,19985
|
|
20230908,105300,113539834,563,563,563,563,0
|
|
20230908,105200,113539834,563,566,566,563,72
|
|
20230908,105100,113499085,566,566,566,566,35
|
|
20230908,105000,113479275,566,564,566,564,1747
|
|
20230908,104900,112493929,567,567,567,567,0
|
|
20230908,104800,112493929,567,567,567,564,2000
|
|
20230908,104700,111359932,568,564,568,564,2114
|
|
20230908,104600,110164401,560,560,560,560,10
|
|
20230908,104500,110158801,560,560,560,560,1782
|
|
20230908,104400,109160881,560,560,560,560,1
|
|
20230908,104300,109160321,560,560,560,560,60
|
|
20230908,104200,109126721,560,560,560,560,1000
|
|
20230908,104100,108566721,560,561,561,560,3840
|
|
20230908,104000,106415242,561,561,561,561,19
|
|
20230908,103900,106404583,565,565,565,565,0
|
|
20230908,103800,106404583,565,561,565,561,47
|
|
20230908,103700,106378076,564,564,564,564,0
|
|
20230908,103600,106378076,564,564,564,564,0
|
|
20230908,103500,106378076,564,561,564,561,959
|
|
20230908,103400,105837204,562,562,562,562,44
|
|
20230908,103300,105812476,562,564,564,562,60
|
|
20230908,103200,105778746,562,562,562,562,0
|
|
20230908,103100,105778746,562,562,562,562,119
|
|
20230908,103000,105711868,562,562,562,562,0
|
|
20230908,102900,105711868,562,562,562,562,0
|
|
20230908,102800,105711868,562,564,565,562,8490
|
|
20230908,102700,100936643,564,564,565,564,12
|
|
20230908,102600,100929874,563,562,563,562,2200
|
|
20230908,102500,99692474,562,562,562,562,0
|
|
20230908,102400,99692474,562,562,562,562,1
|
|
20230908,102300,99691912,562,562,562,561,1425
|
|
20230908,102200,98891584,562,565,565,562,3028
|
|
20230908,102100,97189817,562,562,562,562,315
|
|
20230908,102000,97012787,561,565,565,561,2869
|
|
20230908,101900,95400494,563,563,563,563,0
|
|
20230908,101800,95400494,563,563,563,563,150
|
|
20230908,101700,95316044,563,563,563,563,100
|
|
20230908,101600,95259744,563,563,563,563,0
|
|
20230908,101500,95259744,563,563,563,563,1
|
|
20230908,101400,95259181,565,565,565,565,0
|
|
20230908,101300,95259181,565,565,565,565,1
|
|
20230908,101200,95258616,565,566,566,565,1349
|
|
20230908,101100,94496231,566,566,566,566,26
|
|
20230908,101000,94481515,566,566,566,566,54
|
|
20230908,100900,94450951,566,566,566,566,0
|
|
20230908,100800,94450951,566,566,566,566,2683
|
|
20230908,100700,92932373,566,566,566,566,189
|
|
20230908,100600,92825399,569,568,569,568,1119
|
|
20230908,100500,92188810,569,569,569,569,3
|
|
20230908,100400,92187103,566,568,569,566,5293
|
|
20230908,100300,89175489,569,568,569,568,106
|
|
20230908,100200,89115276,569,567,569,567,2367
|
|
20230908,100100,87770883,566,562,566,562,11460
|
|
20230908,100000,81299335,563,563,563,563,13
|
|
20230908,095900,81292016,563,563,563,563,0
|
|
20230908,095800,81292016,563,561,563,561,4669
|
|
20230908,095700,78667966,561,562,562,561,3615
|
|
20230908,095600,76636363,559,559,559,559,0
|
|
20230908,095500,76636363,559,560,560,559,2299
|
|
20230908,095400,75349462,560,560,560,560,1
|
|
20230908,095300,75348902,560,562,562,560,534
|
|
20230908,095200,75048848,562,562,562,562,500
|
|
20230908,095100,74767848,560,560,560,560,1175
|
|
20230908,095000,74109848,560,560,560,560,0
|
|
20230908,094900,74109848,560,560,560,560,0
|
|
20230908,094800,74109848,560,560,560,560,811
|
|
20230908,094700,73655688,560,560,560,560,818
|
|
20230908,094600,73197608,560,560,560,560,400
|
|
20230908,094500,72973608,560,563,563,560,73
|
|
20230908,094400,72932668,563,562,563,560,934
|
|
20230908,094300,72407432,560,559,560,559,390
|
|
20230908,094200,72189122,562,562,562,562,11
|
|
20230908,094100,72182940,559,559,559,559,3
|
|
20230908,094000,72181263,562,560,562,560,8194
|
|
20230908,093900,67592424,559,560,560,559,10910
|
|
20230908,093800,61486826,560,560,560,560,261
|
|
20230908,093700,61340666,560,558,560,556,5300
|
|
20230908,093600,58380966,560,560,560,560,11
|
|
20230908,093500,58374806,557,560,560,557,1558
|
|
20230908,093400,57502484,556,560,560,556,1731
|
|
20230908,093300,56533128,560,557,560,553,3357
|
|
20230908,093200,54655854,557,557,557,557,2
|
|
20230908,093100,54654740,557,554,557,553,3617
|
|
20230908,093000,52648025,551,554,554,551,290
|
|
20230908,092900,52488111,554,554,554,554,1497
|
|
20230908,092800,51658773,554,551,554,551,151
|
|
20230908,092700,51575569,551,551,551,551,0
|
|
20230908,092600,51575569,551,551,551,551,310
|
|
20230908,092500,51404759,550,550,550,550,0
|
|
20230908,092400,51404759,550,551,551,550,4376
|
|
20230908,092300,48993961,551,551,551,551,0
|
|
20230908,092200,48993961,551,551,551,551,17
|
|
20230908,092100,48984594,551,551,551,551,1
|
|
20230908,092000,48984043,550,550,550,550,0
|
|
20230908,091900,48984043,550,550,550,550,600
|
|
20230908,091800,48654043,550,550,550,549,6903
|
|
20230908,091700,44857427,550,551,551,550,5552
|
|
20230908,091600,41802823,551,551,551,550,13819
|
|
20230908,091500,34196590,551,553,553,551,2024
|
|
20230908,091400,33081261,551,551,551,551,1
|
|
20230908,091300,33080710,550,550,550,550,0
|
|
20230908,091200,33080710,550,558,558,550,31462
|
|
20230908,091100,15733072,554,555,555,554,3072
|
|
20230908,091000,14031027,555,557,557,555,2684
|
|
20230908,090900,12539509,557,557,557,557,50
|
|
20230908,090800,12511659,557,557,557,557,1
|
|
20230908,090700,12511102,560,557,560,557,3
|
|
20230908,090600,12509425,558,560,560,558,22
|
|
20230908,090500,12497109,560,560,560,560,187
|
|
20230908,090400,12392389,561,561,561,561,1777
|
|
20230908,090300,11395492,561,561,562,561,902
|
|
20230908,090200,10889468,560,554,560,554,609
|
|
20230908,090100,10551979,554,560,560,553,8958
|
|
20230908,090000,5584356,560,554,562,554,10014
|