643 lines
28 KiB
CSV
643 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,194000,221004430,566,566,566,566,21057
|
|
20230816,193900,221004430,566,566,566,566,0
|
|
20230816,193800,221004430,566,566,566,566,0
|
|
20230816,193700,221004430,566,566,566,566,0
|
|
20230816,193600,221004430,566,566,566,566,0
|
|
20230816,193500,221004430,566,566,566,566,0
|
|
20230816,193400,221004430,566,566,566,566,0
|
|
20230816,193300,221004430,566,566,566,566,0
|
|
20230816,193200,221004430,566,566,566,566,0
|
|
20230816,193100,221004430,566,566,566,566,0
|
|
20230816,193000,221004430,566,566,566,566,0
|
|
20230816,192900,221004430,566,566,566,566,0
|
|
20230816,192800,221004430,566,566,566,566,0
|
|
20230816,192700,221004430,566,566,566,566,0
|
|
20230816,192600,221004430,566,566,566,566,0
|
|
20230816,192500,221004430,566,566,566,566,0
|
|
20230816,192400,221004430,566,566,566,566,0
|
|
20230816,192300,221004430,566,566,566,566,0
|
|
20230816,192200,221004430,566,566,566,566,0
|
|
20230816,192100,221004430,566,566,566,566,0
|
|
20230816,192000,221004430,566,566,566,566,0
|
|
20230816,191900,221004430,566,566,566,566,0
|
|
20230816,191800,221004430,566,566,566,566,0
|
|
20230816,191700,221004430,566,566,566,566,0
|
|
20230816,191600,221004430,566,566,566,566,0
|
|
20230816,191500,221004430,566,566,566,566,0
|
|
20230816,191400,221004430,566,566,566,566,0
|
|
20230816,191300,221004430,566,566,566,566,0
|
|
20230816,191200,221004430,566,566,566,566,0
|
|
20230816,191100,221004430,566,566,566,566,0
|
|
20230816,191000,221004430,566,566,566,566,21057
|
|
20230816,190900,221004430,566,566,566,566,0
|
|
20230816,190800,221004430,566,566,566,566,0
|
|
20230816,190700,221004430,566,566,566,566,0
|
|
20230816,190600,221004430,566,566,566,566,0
|
|
20230816,190500,221004430,566,566,566,566,0
|
|
20230816,190400,221004430,566,566,566,566,0
|
|
20230816,190300,221004430,566,566,566,566,0
|
|
20230816,190200,221004430,566,566,566,566,0
|
|
20230816,190100,221004430,566,566,566,566,0
|
|
20230816,190000,221004430,566,566,566,566,0
|
|
20230816,185900,221004430,566,566,566,566,0
|
|
20230816,185800,221004430,566,566,566,566,0
|
|
20230816,185700,221004430,566,566,566,566,0
|
|
20230816,185600,221004430,566,566,566,566,0
|
|
20230816,185500,221004430,566,566,566,566,0
|
|
20230816,185400,221004430,566,566,566,566,0
|
|
20230816,185300,221004430,566,566,566,566,0
|
|
20230816,185200,221004430,566,566,566,566,0
|
|
20230816,185100,221004430,566,566,566,566,0
|
|
20230816,185000,221004430,566,566,566,566,0
|
|
20230816,184900,221004430,566,566,566,566,0
|
|
20230816,184800,221004430,566,566,566,566,0
|
|
20230816,184700,221004430,566,566,566,566,0
|
|
20230816,184600,221004430,566,566,566,566,0
|
|
20230816,184500,221004430,566,566,566,566,0
|
|
20230816,184400,221004430,566,566,566,566,0
|
|
20230816,184300,221004430,566,566,566,566,0
|
|
20230816,184200,221004430,566,566,566,566,0
|
|
20230816,184100,221004430,566,566,566,566,0
|
|
20230816,184000,221004430,566,566,566,566,21057
|
|
20230816,183900,221004430,566,566,566,566,0
|
|
20230816,183800,221004430,566,566,566,566,0
|
|
20230816,183700,221004430,566,566,566,566,0
|
|
20230816,183600,221004430,566,566,566,566,0
|
|
20230816,183500,221004430,566,566,566,566,0
|
|
20230816,183400,221004430,566,566,566,566,0
|
|
20230816,183300,221004430,566,566,566,566,0
|
|
20230816,183200,221004430,566,566,566,566,0
|
|
20230816,183100,221004430,566,566,566,566,0
|
|
20230816,183000,221004430,566,566,566,566,0
|
|
20230816,182900,221004430,566,566,566,566,0
|
|
20230816,182800,221004430,566,566,566,566,0
|
|
20230816,182700,221004430,566,566,566,566,0
|
|
20230816,182600,221004430,566,566,566,566,0
|
|
20230816,182500,221004430,566,566,566,566,0
|
|
20230816,182400,221004430,566,566,566,566,0
|
|
20230816,182300,221004430,566,566,566,566,0
|
|
20230816,182200,221004430,566,566,566,566,0
|
|
20230816,182100,221004430,566,566,566,566,0
|
|
20230816,182000,221004430,566,566,566,566,0
|
|
20230816,181900,221004430,566,566,566,566,0
|
|
20230816,181800,221004430,566,566,566,566,0
|
|
20230816,181700,221004430,566,566,566,566,0
|
|
20230816,181600,221004430,566,566,566,566,0
|
|
20230816,181500,221004430,566,566,566,566,0
|
|
20230816,181400,221004430,566,566,566,566,0
|
|
20230816,181300,221004430,566,566,566,566,0
|
|
20230816,181200,221004430,566,566,566,566,0
|
|
20230816,181100,221004430,566,566,566,566,0
|
|
20230816,181000,221004430,566,566,566,566,21057
|
|
20230816,180900,221004430,566,566,566,566,0
|
|
20230816,180800,221004430,566,566,566,566,0
|
|
20230816,180700,221004430,566,566,566,566,0
|
|
20230816,180600,221004430,566,566,566,566,0
|
|
20230816,180500,221004430,566,566,566,566,0
|
|
20230816,180400,221004430,566,566,566,566,0
|
|
20230816,180300,221004430,566,566,566,566,0
|
|
20230816,180200,221004430,566,566,566,566,0
|
|
20230816,180100,221004430,566,566,566,566,0
|
|
20230816,180000,221004430,566,566,566,566,0
|
|
20230816,175900,221004430,566,566,566,566,0
|
|
20230816,175800,221004430,566,566,566,566,0
|
|
20230816,175700,221004430,566,566,566,566,0
|
|
20230816,175600,221004430,566,566,566,566,0
|
|
20230816,175500,221004430,566,566,566,566,0
|
|
20230816,175400,221004430,566,566,566,566,0
|
|
20230816,175300,221004430,566,566,566,566,0
|
|
20230816,175200,221004430,566,566,566,566,0
|
|
20230816,175100,221004430,566,566,566,566,0
|
|
20230816,175000,221004430,566,566,566,566,0
|
|
20230816,174900,221004430,566,566,566,566,0
|
|
20230816,174800,221004430,566,566,566,566,0
|
|
20230816,174700,221004430,566,566,566,566,0
|
|
20230816,174600,221004430,566,566,566,566,0
|
|
20230816,174500,221004430,566,566,566,566,0
|
|
20230816,174400,221004430,566,566,566,566,0
|
|
20230816,174300,221004430,566,566,566,566,0
|
|
20230816,174200,221004430,566,566,566,566,0
|
|
20230816,174100,221004430,566,566,566,566,0
|
|
20230816,174000,221004430,566,566,566,566,21057
|
|
20230816,173900,221004430,566,566,566,566,0
|
|
20230816,173800,221004430,566,566,566,566,0
|
|
20230816,173700,221004430,566,566,566,566,0
|
|
20230816,173600,221004430,566,566,566,566,0
|
|
20230816,173500,221004430,566,566,566,566,0
|
|
20230816,173400,221004430,566,566,566,566,0
|
|
20230816,173300,221004430,566,566,566,566,0
|
|
20230816,173200,221004430,566,566,566,566,0
|
|
20230816,173100,221004430,566,566,566,566,0
|
|
20230816,173000,221004430,566,566,566,566,0
|
|
20230816,172900,221004430,566,566,566,566,0
|
|
20230816,172800,221004430,566,566,566,566,0
|
|
20230816,172700,221004430,566,566,566,566,0
|
|
20230816,172600,221004430,566,566,566,566,0
|
|
20230816,172500,221004430,566,566,566,566,0
|
|
20230816,172400,221004430,566,566,566,566,0
|
|
20230816,172300,221004430,566,566,566,566,0
|
|
20230816,172200,221004430,566,566,566,566,0
|
|
20230816,172100,221004430,566,566,566,566,0
|
|
20230816,172000,221004430,566,566,566,566,0
|
|
20230816,171900,221004430,566,566,566,566,0
|
|
20230816,171800,221004430,566,566,566,566,0
|
|
20230816,171700,221004430,566,566,566,566,0
|
|
20230816,171600,221004430,566,566,566,566,0
|
|
20230816,171500,221004430,566,566,566,566,0
|
|
20230816,171400,221004430,566,566,566,566,0
|
|
20230816,171300,221004430,566,566,566,566,0
|
|
20230816,171200,221004430,566,566,566,566,0
|
|
20230816,171100,221004430,566,566,566,566,0
|
|
20230816,171000,221004430,566,566,566,566,21057
|
|
20230816,170900,221004430,566,566,566,566,0
|
|
20230816,170800,221004430,566,566,566,566,0
|
|
20230816,170700,221004430,566,566,566,566,0
|
|
20230816,170600,221004430,566,566,566,566,0
|
|
20230816,170500,221004430,566,566,566,566,0
|
|
20230816,170400,221004430,566,566,566,566,0
|
|
20230816,170300,221004430,566,566,566,566,0
|
|
20230816,170200,221004430,566,566,566,566,0
|
|
20230816,170100,221004430,566,566,566,566,0
|
|
20230816,170000,221004430,566,566,566,566,0
|
|
20230816,165900,221004430,566,566,566,566,0
|
|
20230816,165800,221004430,566,566,566,566,0
|
|
20230816,165700,221004430,566,566,566,566,0
|
|
20230816,165600,221004430,566,566,566,566,0
|
|
20230816,165500,221004430,566,566,566,566,0
|
|
20230816,165400,221004430,566,566,566,566,0
|
|
20230816,165300,221004430,566,566,566,566,0
|
|
20230816,165200,221004430,566,566,566,566,0
|
|
20230816,165100,221004430,566,566,566,566,0
|
|
20230816,165000,221004430,566,566,566,566,0
|
|
20230816,164900,221004430,566,566,566,566,0
|
|
20230816,164800,221004430,566,566,566,566,0
|
|
20230816,164700,221004430,566,566,566,566,0
|
|
20230816,164600,221004430,566,566,566,566,0
|
|
20230816,164500,221004430,566,566,566,566,0
|
|
20230816,164400,221004430,566,566,566,566,0
|
|
20230816,164300,221004430,566,566,566,566,0
|
|
20230816,164200,221004430,566,566,566,566,0
|
|
20230816,164100,221004430,566,566,566,566,0
|
|
20230816,164000,221004430,566,566,566,566,21057
|
|
20230816,163900,221004430,566,566,566,566,0
|
|
20230816,163800,221004430,566,566,566,566,0
|
|
20230816,163700,221004430,566,566,566,566,0
|
|
20230816,163600,221004430,566,566,566,566,0
|
|
20230816,163500,221004430,566,566,566,566,0
|
|
20230816,163400,221004430,566,566,566,566,0
|
|
20230816,163300,221004430,566,566,566,566,0
|
|
20230816,163200,221004430,566,566,566,566,0
|
|
20230816,163100,221004430,566,566,566,566,0
|
|
20230816,163000,221004430,566,566,566,566,0
|
|
20230816,162900,221004430,566,566,566,566,0
|
|
20230816,162800,221004430,566,566,566,566,0
|
|
20230816,162700,221004430,566,566,566,566,0
|
|
20230816,162600,221004430,566,566,566,566,0
|
|
20230816,162500,221004430,566,566,566,566,0
|
|
20230816,162400,221004430,566,566,566,566,0
|
|
20230816,162300,221004430,566,566,566,566,0
|
|
20230816,162200,221004430,566,566,566,566,0
|
|
20230816,162100,221004430,566,566,566,566,0
|
|
20230816,162000,221004430,566,566,566,566,0
|
|
20230816,161900,221004430,566,566,566,566,0
|
|
20230816,161800,221004430,566,566,566,566,0
|
|
20230816,161700,221004430,566,566,566,566,0
|
|
20230816,161600,221004430,566,566,566,566,0
|
|
20230816,161500,221004430,566,566,566,566,0
|
|
20230816,161400,221004430,566,566,566,566,0
|
|
20230816,161300,221004430,566,566,566,566,0
|
|
20230816,161200,221004430,566,566,566,566,0
|
|
20230816,161100,221004430,566,566,566,566,0
|
|
20230816,161000,221004430,566,566,566,566,21057
|
|
20230816,160900,221004430,566,566,566,566,0
|
|
20230816,160800,221004430,566,566,566,566,0
|
|
20230816,160700,221004430,566,566,566,566,0
|
|
20230816,160600,221004430,566,566,566,566,0
|
|
20230816,160500,221004430,566,566,566,566,0
|
|
20230816,160400,221004430,566,566,566,566,0
|
|
20230816,160300,221004430,566,566,566,566,0
|
|
20230816,160200,221004430,566,566,566,566,0
|
|
20230816,160100,221004430,566,566,566,566,0
|
|
20230816,160000,221004430,566,566,566,566,0
|
|
20230816,155900,221004430,566,566,566,566,0
|
|
20230816,155800,221004430,566,566,566,566,0
|
|
20230816,155700,221004430,566,566,566,566,0
|
|
20230816,155600,221004430,566,566,566,566,0
|
|
20230816,155500,221004430,566,566,566,566,0
|
|
20230816,155400,221004430,566,566,566,566,0
|
|
20230816,155300,221004430,566,566,566,566,0
|
|
20230816,155200,221004430,566,566,566,566,0
|
|
20230816,155100,221004430,566,566,566,566,0
|
|
20230816,155000,221004430,566,566,566,566,0
|
|
20230816,154900,221004430,566,566,566,566,0
|
|
20230816,154800,221004430,566,566,566,566,0
|
|
20230816,154700,221004430,566,566,566,566,0
|
|
20230816,154600,221004430,566,566,566,566,0
|
|
20230816,154500,221004430,566,566,566,566,0
|
|
20230816,154400,221004430,566,566,566,566,0
|
|
20230816,154300,221004430,566,566,566,566,0
|
|
20230816,154200,221004430,566,566,566,566,0
|
|
20230816,154100,221004430,566,566,566,566,0
|
|
20230816,154000,221004430,566,566,566,566,21057
|
|
20230816,153900,221004430,566,566,566,566,0
|
|
20230816,153800,221004430,566,566,566,566,0
|
|
20230816,153700,221004430,566,566,566,566,0
|
|
20230816,153600,221004430,566,566,566,566,0
|
|
20230816,153500,221004430,566,566,566,566,0
|
|
20230816,153400,221004430,566,566,566,566,0
|
|
20230816,153300,221004430,566,566,566,566,0
|
|
20230816,153200,221004430,566,566,566,566,0
|
|
20230816,153100,221004430,566,566,566,566,0
|
|
20230816,153000,221004430,566,566,566,566,21057
|
|
20230816,152900,209086168,566,566,566,566,0
|
|
20230816,152800,209086168,566,566,566,566,0
|
|
20230816,152700,209086168,566,566,566,566,0
|
|
20230816,152600,209086168,566,566,566,566,0
|
|
20230816,152500,209086168,566,566,566,566,0
|
|
20230816,152400,209086168,566,566,566,566,0
|
|
20230816,152300,209086168,566,566,566,566,0
|
|
20230816,152200,209086168,566,566,566,566,0
|
|
20230816,152100,209086168,566,566,566,566,0
|
|
20230816,152000,209086168,566,566,566,566,0
|
|
20230816,151900,209086168,566,568,568,566,2289
|
|
20230816,151800,207790267,568,567,568,566,172
|
|
20230816,151700,207692740,566,568,568,566,502
|
|
20230816,151600,207408606,568,567,568,565,10391
|
|
20230816,151500,201529469,568,569,569,567,4
|
|
20230816,151400,201527196,567,568,569,567,313
|
|
20230816,151300,201349408,567,567,568,567,2478
|
|
20230816,151200,199942194,566,567,567,566,2
|
|
20230816,151100,199941061,567,568,568,567,11
|
|
20230816,151000,199934823,566,566,568,566,3070
|
|
20230816,150900,198197196,568,568,568,568,1
|
|
20230816,150800,198196628,566,566,566,566,0
|
|
20230816,150700,198196628,566,566,568,566,3
|
|
20230816,150600,198194928,569,568,569,566,2501
|
|
20230816,150500,196776230,569,568,569,568,12
|
|
20230816,150400,196769413,567,567,567,567,0
|
|
20230816,150300,196769413,567,567,567,567,0
|
|
20230816,150200,196769413,567,568,568,567,298
|
|
20230816,150100,196600150,568,568,568,568,103
|
|
20230816,150000,196541646,569,569,569,569,2
|
|
20230816,145900,196540508,568,568,569,568,505
|
|
20230816,145800,196253168,569,568,569,568,151
|
|
20230816,145700,196167399,566,566,568,566,523
|
|
20230816,145600,195870349,568,567,568,566,28
|
|
20230816,145500,195854465,567,566,567,566,17
|
|
20230816,145400,195844833,566,568,568,566,4790
|
|
20230816,145300,193131131,567,568,568,567,6
|
|
20230816,145200,193127728,567,567,567,567,599
|
|
20230816,145100,192788095,566,566,566,566,0
|
|
20230816,145000,192788095,566,567,567,566,2
|
|
20230816,144900,192786962,566,566,567,566,3906
|
|
20230816,144800,190576165,566,566,567,566,2004
|
|
20230816,144700,189441899,566,566,566,566,42
|
|
20230816,144600,189418127,567,566,568,566,403
|
|
20230816,144500,189189626,567,567,567,567,113
|
|
20230816,144400,189125555,566,566,567,566,24
|
|
20230816,144300,189111950,567,567,567,566,4
|
|
20230816,144200,189109683,566,567,568,565,5069
|
|
20230816,144100,186240572,566,566,567,566,65
|
|
20230816,144000,186203720,566,566,566,566,0
|
|
20230816,143900,186203720,566,567,568,566,8
|
|
20230816,143800,186199184,568,567,568,566,8
|
|
20230816,143700,186194647,565,565,568,565,735
|
|
20230816,143600,185777674,566,566,567,565,5705
|
|
20230816,143500,182548625,567,567,567,566,216
|
|
20230816,143400,182426155,566,568,568,566,1912
|
|
20230816,143300,181341970,567,568,568,567,11
|
|
20230816,143200,181335726,567,568,568,567,4
|
|
20230816,143100,181333456,567,568,568,567,101
|
|
20230816,143000,181276093,567,567,567,567,1
|
|
20230816,142900,181275526,567,567,568,566,453
|
|
20230816,142800,181018675,568,567,568,566,42
|
|
20230816,142700,180994859,566,566,566,566,10
|
|
20230816,142600,180989199,566,567,567,566,1001
|
|
20230816,142500,180422433,567,567,568,567,4507
|
|
20230816,142400,177866963,567,567,568,567,3159
|
|
20230816,142300,176075795,568,568,568,568,9
|
|
20230816,142200,176070683,567,568,568,567,101
|
|
20230816,142100,176013316,568,567,568,567,207
|
|
20230816,142000,175895746,568,568,568,567,6102
|
|
20230816,141900,172429811,569,569,569,569,41
|
|
20230816,141800,172406482,569,569,569,569,10
|
|
20230816,141700,172400792,569,569,569,569,207
|
|
20230816,141600,172283009,569,569,569,569,32
|
|
20230816,141500,172264801,569,569,569,569,1809
|
|
20230816,141400,171235480,569,569,569,569,181
|
|
20230816,141300,171132491,569,570,570,569,950
|
|
20230816,141200,170591940,570,569,570,569,1063
|
|
20230816,141100,169987092,569,569,569,569,1584
|
|
20230816,141000,169085796,570,570,570,570,0
|
|
20230816,140900,169085796,570,570,570,570,2
|
|
20230816,140800,169084656,569,569,569,569,0
|
|
20230816,140700,169084656,569,569,570,569,2505
|
|
20230816,140600,167656810,569,570,570,569,54
|
|
20230816,140500,167626034,570,571,571,570,28
|
|
20230816,140400,167610066,570,570,570,570,30
|
|
20230816,140300,167592966,571,569,571,569,518
|
|
20230816,140200,167298222,569,569,569,569,621
|
|
20230816,140100,166944873,569,569,569,569,211
|
|
20230816,140000,166824814,571,570,571,570,2
|
|
20230816,135900,166823673,571,571,571,571,0
|
|
20230816,135800,166823673,571,570,571,570,2
|
|
20230816,135700,166822532,572,572,572,572,0
|
|
20230816,135600,166822532,572,572,572,572,0
|
|
20230816,135500,166822532,572,572,572,572,0
|
|
20230816,135400,166822532,572,572,572,572,1
|
|
20230816,135300,166821960,570,570,570,570,69
|
|
20230816,135200,166782630,570,570,570,570,200
|
|
20230816,135100,166668630,570,570,570,570,507
|
|
20230816,135000,166379640,571,570,571,570,1751
|
|
20230816,134900,165379834,571,571,571,571,0
|
|
20230816,134800,165379834,571,571,571,571,0
|
|
20230816,134700,165379834,571,571,571,571,10
|
|
20230816,134600,165374124,571,570,571,570,9
|
|
20230816,134500,165368993,570,570,570,570,818
|
|
20230816,134400,164902733,571,570,571,570,271
|
|
20230816,134300,164748105,570,570,570,570,1119
|
|
20230816,134200,164110275,570,570,570,570,4
|
|
20230816,134100,164107995,569,569,569,569,45
|
|
20230816,134000,164082390,570,569,570,569,45
|
|
20230816,133900,164056784,570,570,570,570,1202
|
|
20230816,133800,163371644,571,571,571,571,0
|
|
20230816,133700,163371644,571,571,571,571,0
|
|
20230816,133600,163371644,571,571,571,571,1
|
|
20230816,133500,163371073,570,570,570,570,1
|
|
20230816,133400,163370503,570,570,570,570,37
|
|
20230816,133300,163349413,572,572,572,572,1
|
|
20230816,133200,163348841,573,572,573,572,1000
|
|
20230816,133100,162776527,572,572,572,572,1000
|
|
20230816,133000,162204527,572,572,572,572,17
|
|
20230816,132900,162194803,572,571,572,571,2
|
|
20230816,132800,162193660,569,570,570,569,2651
|
|
20230816,132700,160685240,569,569,569,569,0
|
|
20230816,132600,160685240,569,569,569,569,1
|
|
20230816,132500,160684671,572,570,572,568,12
|
|
20230816,132400,160677830,568,569,569,568,26
|
|
20230816,132300,160663038,569,569,569,569,1
|
|
20230816,132200,160662469,570,569,570,568,3
|
|
20230816,132100,160660762,568,570,570,568,17993
|
|
20230816,132000,150406693,570,570,570,570,1
|
|
20230816,131900,150406123,572,572,572,572,1
|
|
20230816,131800,150405551,572,572,572,572,0
|
|
20230816,131700,150405551,572,572,572,572,1
|
|
20230816,131600,150404979,571,571,571,571,200
|
|
20230816,131500,150290779,570,570,570,570,1
|
|
20230816,131400,150290209,571,571,571,570,150
|
|
20230816,131300,150204560,570,571,572,570,3
|
|
20230816,131200,150202847,570,570,570,570,0
|
|
20230816,131100,150202847,570,571,571,570,2
|
|
20230816,131000,150201706,570,570,570,570,1
|
|
20230816,130900,150201136,571,573,573,571,5310
|
|
20230816,130800,147169025,571,571,571,571,0
|
|
20230816,130700,147169025,571,572,572,571,2
|
|
20230816,130600,147167882,571,573,573,571,5001
|
|
20230816,130500,144312309,571,573,573,571,2
|
|
20230816,130400,144311165,572,572,572,572,620
|
|
20230816,130300,143956525,572,570,572,570,2
|
|
20230816,130200,143955383,571,571,571,571,1
|
|
20230816,130100,143954812,570,570,571,570,3
|
|
20230816,130000,143953101,570,570,570,570,0
|
|
20230816,125900,143953101,570,572,572,570,21
|
|
20230816,125800,143941091,570,571,571,570,2
|
|
20230816,125700,143939950,570,571,571,570,2535
|
|
20230816,125600,142494542,571,571,571,571,0
|
|
20230816,125500,142494542,571,571,571,571,0
|
|
20230816,125400,142494542,571,571,571,571,0
|
|
20230816,125300,142494542,571,572,572,571,3
|
|
20230816,125200,142492828,571,571,571,570,143
|
|
20230816,125100,142411177,571,572,572,570,15498
|
|
20230816,125000,133568162,572,572,572,572,1
|
|
20230816,124900,133567590,573,573,573,573,0
|
|
20230816,124800,133567590,573,576,576,573,4690
|
|
20230816,124700,130879414,574,574,574,574,48
|
|
20230816,124600,130851862,576,576,576,576,500
|
|
20230816,124500,130563862,576,576,576,576,100
|
|
20230816,124400,130506262,576,576,576,576,100
|
|
20230816,124300,130448662,576,576,576,576,100
|
|
20230816,124200,130391062,576,576,576,576,10
|
|
20230816,124100,130385302,576,576,576,576,0
|
|
20230816,124000,130385302,576,576,576,576,101
|
|
20230816,123900,130327126,576,576,576,576,0
|
|
20230816,123800,130327126,576,576,576,576,0
|
|
20230816,123700,130327126,576,576,576,576,14
|
|
20230816,123600,130319062,576,576,576,576,0
|
|
20230816,123500,130319062,576,576,576,576,0
|
|
20230816,123400,130319062,576,576,576,576,4
|
|
20230816,123300,130316758,576,576,576,576,8
|
|
20230816,123200,130312150,574,574,574,574,465
|
|
20230816,123100,130045240,574,574,574,574,9
|
|
20230816,123000,130040074,576,576,576,576,0
|
|
20230816,122900,130040074,576,576,576,576,0
|
|
20230816,122800,130040074,576,574,576,574,30
|
|
20230816,122700,130022844,575,575,575,575,0
|
|
20230816,122600,130022844,575,575,575,575,0
|
|
20230816,122500,130022844,575,575,575,575,0
|
|
20230816,122400,130022844,575,575,575,575,0
|
|
20230816,122300,130022844,575,575,575,575,0
|
|
20230816,122200,130022844,575,575,575,575,0
|
|
20230816,122100,130022844,575,575,575,575,0
|
|
20230816,122000,130022844,575,575,575,575,0
|
|
20230816,121900,130022844,575,575,575,575,8
|
|
20230816,121800,130018244,575,575,575,575,0
|
|
20230816,121700,130018244,575,575,575,575,586
|
|
20230816,121600,129681294,576,576,576,576,1
|
|
20230816,121500,129680718,576,576,576,576,49
|
|
20230816,121400,129652494,577,576,577,576,83
|
|
20230816,121300,129604684,576,576,577,576,79
|
|
20230816,121200,129559170,576,576,577,576,1170
|
|
20230816,121100,128885230,577,576,577,576,20
|
|
20230816,121000,128873701,577,577,577,577,0
|
|
20230816,120900,128873701,577,577,577,577,3
|
|
20230816,120800,128871970,577,576,577,576,2
|
|
20230816,120700,128870817,574,574,574,574,299
|
|
20230816,120600,128699191,574,574,574,574,0
|
|
20230816,120500,128699191,574,573,574,573,90
|
|
20230816,120400,128647619,573,573,573,573,50
|
|
20230816,120300,128618969,572,572,572,572,389
|
|
20230816,120200,128396461,572,572,572,572,2
|
|
20230816,120100,128395317,572,572,572,572,6
|
|
20230816,120000,128391885,572,572,572,572,1612
|
|
20230816,115900,127469821,572,572,572,572,0
|
|
20230816,115800,127469821,572,572,572,572,10
|
|
20230816,115700,127464101,572,572,572,572,0
|
|
20230816,115600,127464101,572,572,572,572,6
|
|
20230816,115500,127460669,571,572,572,571,237
|
|
20230816,115400,127325148,572,571,572,571,26
|
|
20230816,115300,127310297,571,571,571,571,0
|
|
20230816,115200,127310297,571,571,571,571,3
|
|
20230816,115100,127308584,572,572,572,572,1
|
|
20230816,115000,127308012,572,572,572,572,4
|
|
20230816,114900,127305724,573,573,573,573,0
|
|
20230816,114800,127305724,573,572,573,572,987
|
|
20230816,114700,126741159,571,571,571,571,502
|
|
20230816,114600,126454517,572,571,572,571,88
|
|
20230816,114500,126404261,572,571,572,571,852
|
|
20230816,114400,125917302,572,571,572,570,1355
|
|
20230816,114300,125143596,572,572,572,572,0
|
|
20230816,114200,125143596,572,572,572,572,0
|
|
20230816,114100,125143596,572,572,572,572,20
|
|
20230816,114000,125132156,572,572,572,572,13
|
|
20230816,113900,125124720,572,572,572,572,79
|
|
20230816,113800,125079532,571,571,571,571,5
|
|
20230816,113700,125076677,572,572,572,572,132
|
|
20230816,113600,125001173,572,572,572,572,2
|
|
20230816,113500,125000029,572,573,573,572,930
|
|
20230816,113400,124467206,575,575,575,575,0
|
|
20230816,113300,124467206,575,575,575,575,11
|
|
20230816,113200,124460881,575,575,575,575,5
|
|
20230816,113100,124458006,575,574,575,574,2
|
|
20230816,113000,124456857,573,573,573,573,0
|
|
20230816,112900,124456857,573,573,573,573,0
|
|
20230816,112800,124456857,573,573,573,573,1
|
|
20230816,112700,124456284,572,577,577,572,4
|
|
20230816,112600,124453986,577,575,577,575,7
|
|
20230816,112500,124449954,575,573,575,573,4
|
|
20230816,112400,124447657,573,573,573,573,166
|
|
20230816,112300,124352539,577,571,577,571,4532
|
|
20230816,112200,121764611,576,576,576,576,0
|
|
20230816,112100,121764611,576,574,576,571,161
|
|
20230816,112000,121672669,577,577,577,577,0
|
|
20230816,111900,121672669,577,577,577,577,0
|
|
20230816,111800,121672669,577,573,577,571,11326
|
|
20230816,111700,115198186,577,577,577,577,0
|
|
20230816,111600,115198186,577,577,577,577,0
|
|
20230816,111500,115198186,577,577,577,577,0
|
|
20230816,111400,115198186,577,577,577,577,0
|
|
20230816,111300,115198186,577,577,577,577,5
|
|
20230816,111200,115195301,577,577,577,577,0
|
|
20230816,111100,115195301,577,577,577,577,0
|
|
20230816,111000,115195301,577,577,577,577,0
|
|
20230816,110900,115195301,577,576,577,572,1001
|
|
20230816,110800,114622712,577,577,577,577,1
|
|
20230816,110700,114622135,575,575,575,575,1
|
|
20230816,110600,114621560,572,576,578,572,3577
|
|
20230816,110500,112556996,576,576,576,576,0
|
|
20230816,110400,112556996,576,573,576,573,4
|
|
20230816,110300,112554698,572,571,572,570,500
|
|
20230816,110200,112269346,572,573,573,572,213
|
|
20230816,110100,112147505,574,574,574,574,424
|
|
20230816,110000,111904129,578,578,578,578,0
|
|
20230816,105900,111904129,578,578,578,578,0
|
|
20230816,105800,111904129,578,578,578,578,0
|
|
20230816,105700,111904129,578,578,578,578,37
|
|
20230816,105600,111882743,578,578,578,578,11
|
|
20230816,105500,111876385,574,578,578,574,2608
|
|
20230816,105400,110375774,578,578,578,578,0
|
|
20230816,105300,110375774,578,578,578,578,0
|
|
20230816,105200,110375774,578,578,578,578,0
|
|
20230816,105100,110375774,578,578,578,578,0
|
|
20230816,105000,110375774,578,578,578,578,0
|
|
20230816,104900,110375774,578,578,578,578,0
|
|
20230816,104800,110375774,578,578,578,578,0
|
|
20230816,104700,110375774,578,578,578,578,0
|
|
20230816,104600,110375774,578,578,578,578,0
|
|
20230816,104500,110375774,578,578,578,578,168
|
|
20230816,104400,110278670,575,575,575,575,1519
|
|
20230816,104300,109405245,578,578,578,578,31
|
|
20230816,104200,109387327,578,577,578,571,20012
|
|
20230816,104100,97907858,578,578,578,578,92
|
|
20230816,104000,97854682,578,578,578,578,1
|
|
20230816,103900,97854104,578,578,578,578,0
|
|
20230816,103800,97854104,578,578,578,578,0
|
|
20230816,103700,97854104,578,578,578,578,0
|
|
20230816,103600,97854104,578,578,578,578,0
|
|
20230816,103500,97854104,578,578,578,578,0
|
|
20230816,103400,97854104,578,578,578,578,0
|
|
20230816,103300,97854104,578,578,578,578,0
|
|
20230816,103200,97854104,578,578,578,578,100
|
|
20230816,103100,97796304,578,578,578,578,0
|
|
20230816,103000,97796304,578,578,578,578,0
|
|
20230816,102900,97796304,578,578,578,578,0
|
|
20230816,102800,97796304,578,578,578,578,26
|
|
20230816,102700,97781276,578,578,578,578,0
|
|
20230816,102600,97781276,578,578,578,578,0
|
|
20230816,102500,97781276,578,578,578,578,0
|
|
20230816,102400,97781276,578,578,578,578,0
|
|
20230816,102300,97781276,578,578,578,578,0
|
|
20230816,102200,97781276,578,577,578,577,100
|
|
20230816,102100,97723482,578,578,578,578,210
|
|
20230816,102000,97602102,577,577,577,577,10
|
|
20230816,101900,97596332,578,578,578,578,10
|
|
20230816,101800,97590552,579,579,579,579,0
|
|
20230816,101700,97590552,579,579,579,579,0
|
|
20230816,101600,97590552,579,576,579,576,12
|
|
20230816,101500,97583637,579,577,579,577,8
|
|
20230816,101400,97579019,579,577,579,577,129
|
|
20230816,101300,97504580,577,577,577,577,1
|
|
20230816,101200,97504003,574,578,580,574,11001
|
|
20230816,101100,91183907,580,580,580,580,0
|
|
20230816,101000,91183907,580,580,580,580,0
|
|
20230816,100900,91183907,580,578,580,578,324
|
|
20230816,100800,90996633,580,580,580,580,0
|
|
20230816,100700,90996633,580,580,580,580,0
|
|
20230816,100600,90996633,580,576,580,575,10000
|
|
20230816,100500,85246526,580,576,580,576,1826
|
|
20230816,100400,84194722,580,580,580,580,0
|
|
20230816,100300,84194722,580,580,580,580,0
|
|
20230816,100200,84194722,580,580,580,580,0
|
|
20230816,100100,84194722,580,580,580,580,0
|
|
20230816,100000,84194722,580,579,580,579,6
|
|
20230816,095900,84191243,580,580,580,580,0
|
|
20230816,095800,84191243,580,580,580,580,20
|
|
20230816,095700,84179643,580,580,580,580,1
|
|
20230816,095600,84179063,580,580,580,580,0
|
|
20230816,095500,84179063,580,579,580,579,25
|
|
20230816,095400,84164586,580,579,580,575,1970
|
|
20230816,095300,83030679,578,578,578,578,0
|
|
20230816,095200,83030679,578,578,578,578,0
|
|
20230816,095100,83030679,578,578,578,578,1
|
|
20230816,095000,83030101,580,580,580,580,31
|
|
20230816,094900,83012121,580,580,580,580,6
|
|
20230816,094800,83008641,580,580,580,580,0
|
|
20230816,094700,83008641,580,580,580,580,800
|
|
20230816,094600,82544641,580,579,580,579,84
|
|
20230816,094500,82495979,580,580,580,580,451
|
|
20230816,094400,82234399,579,579,580,579,636
|
|
20230816,094300,81866152,579,579,579,579,41
|
|
20230816,094200,81842413,578,578,578,578,3467
|
|
20230816,094100,79838487,579,578,579,578,201
|
|
20230816,094000,79722308,578,578,578,578,0
|
|
20230816,093900,79722308,578,578,578,578,101
|
|
20230816,093800,79663930,579,579,579,574,6245
|
|
20230816,093700,76067534,579,579,579,579,1
|
|
20230816,093600,76066955,575,582,584,574,3017
|
|
20230816,093500,74317913,581,575,581,574,4003
|
|
20230816,093400,72002171,579,580,580,574,1014
|
|
20230816,093300,71419795,580,575,580,575,1014
|
|
20230816,093200,70836675,580,580,580,580,0
|
|
20230816,093100,70836675,580,580,580,574,9001
|
|
20230816,093000,65663607,579,576,580,575,4045
|
|
20230816,092900,63336830,576,579,579,576,6201
|
|
20230816,092800,59762054,576,576,576,576,450
|
|
20230816,092700,59502854,580,580,580,580,0
|
|
20230816,092600,59502854,580,576,581,576,2777
|
|
20230816,092500,57894302,581,578,581,578,4
|
|
20230816,092400,57891984,575,576,577,575,1977
|
|
20230816,092300,56753231,576,576,576,575,1075
|
|
20230816,092200,56134032,575,576,576,575,2
|
|
20230816,092100,56132881,575,575,576,575,20
|
|
20230816,092000,56121368,576,574,576,574,399
|
|
20230816,091900,55891549,574,575,576,573,6005
|
|
20230816,091800,52445799,577,577,577,577,5
|
|
20230816,091700,52442914,577,577,577,577,783
|
|
20230816,091600,51991123,577,577,577,577,10
|
|
20230816,091500,51985353,574,574,574,574,8279
|
|
20230816,091400,47233207,574,577,577,573,9168
|
|
20230816,091300,41966100,577,576,577,576,384
|
|
20230816,091200,41744614,576,577,577,575,1037
|
|
20230816,091100,41146285,577,576,577,575,1713
|
|
20230816,091000,40159328,575,575,576,575,233
|
|
20230816,090900,40025312,574,573,574,573,2018
|
|
20230816,090800,38868648,573,573,574,573,19
|
|
20230816,090700,38857760,573,574,574,573,2410
|
|
20230816,090600,37476430,574,576,577,573,7250
|
|
20230816,090500,33293892,573,580,580,573,2841
|
|
20230816,090400,31652458,580,582,582,578,28994
|
|
20230816,090300,14879399,580,583,583,580,132
|
|
20230816,090200,14802494,578,579,584,578,1835
|
|
20230816,090100,13732801,579,587,589,579,4803
|
|
20230816,090000,10917599,582,588,588,582,18578
|