577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,183400,94527290,600,600,600,600,548
|
|
20230817,183300,94527290,600,600,600,600,0
|
|
20230817,183200,94527290,600,600,600,600,0
|
|
20230817,183100,94527290,600,600,600,600,0
|
|
20230817,183000,94527290,600,600,600,600,0
|
|
20230817,182900,94527290,600,600,600,600,0
|
|
20230817,182800,94527290,600,600,600,600,0
|
|
20230817,182700,94527290,600,600,600,600,0
|
|
20230817,182600,94527290,600,600,600,600,0
|
|
20230817,182500,94527290,600,600,600,600,0
|
|
20230817,182400,94527290,600,600,600,600,0
|
|
20230817,182300,94527290,600,600,600,600,0
|
|
20230817,182200,94527290,600,600,600,600,0
|
|
20230817,182100,94527290,600,600,600,600,0
|
|
20230817,182000,94527290,600,600,600,600,0
|
|
20230817,181900,94527290,600,600,600,600,0
|
|
20230817,181800,94527290,600,600,600,600,0
|
|
20230817,181700,94527290,600,600,600,600,0
|
|
20230817,181600,94527290,600,600,600,600,0
|
|
20230817,181500,94527290,600,600,600,600,0
|
|
20230817,181400,94527290,600,600,600,600,0
|
|
20230817,181300,94527290,600,600,600,600,0
|
|
20230817,181200,94527290,600,600,600,600,0
|
|
20230817,181100,94527290,600,600,600,600,0
|
|
20230817,181000,94527290,600,600,600,600,0
|
|
20230817,180900,94527290,600,600,600,600,0
|
|
20230817,180800,94527290,600,600,600,600,0
|
|
20230817,180700,94527290,600,600,600,600,0
|
|
20230817,180600,94527290,600,600,600,600,0
|
|
20230817,180500,94527290,600,600,600,600,0
|
|
20230817,180400,94527290,600,600,600,600,548
|
|
20230817,180300,94527290,600,600,600,600,0
|
|
20230817,180200,94527290,600,600,600,600,0
|
|
20230817,180100,94527290,600,600,600,600,0
|
|
20230817,180000,94527290,600,600,600,600,0
|
|
20230817,175900,94527290,600,600,600,600,0
|
|
20230817,175800,94527290,600,600,600,600,0
|
|
20230817,175700,94527290,600,600,600,600,0
|
|
20230817,175600,94527290,600,600,600,600,0
|
|
20230817,175500,94527290,600,600,600,600,0
|
|
20230817,175400,94527290,600,600,600,600,0
|
|
20230817,175300,94527290,600,600,600,600,0
|
|
20230817,175200,94527290,600,600,600,600,0
|
|
20230817,175100,94527290,600,600,600,600,0
|
|
20230817,175000,94527290,600,600,600,600,0
|
|
20230817,174900,94527290,600,600,600,600,0
|
|
20230817,174800,94527290,600,600,600,600,0
|
|
20230817,174700,94527290,600,600,600,600,0
|
|
20230817,174600,94527290,600,600,600,600,0
|
|
20230817,174500,94527290,600,600,600,600,0
|
|
20230817,174400,94527290,600,600,600,600,0
|
|
20230817,174300,94527290,600,600,600,600,0
|
|
20230817,174200,94527290,600,600,600,600,0
|
|
20230817,174100,94527290,600,600,600,600,0
|
|
20230817,174000,94527290,600,600,600,600,0
|
|
20230817,173900,94527290,600,600,600,600,0
|
|
20230817,173800,94527290,600,600,600,600,0
|
|
20230817,173700,94527290,600,600,600,600,0
|
|
20230817,173600,94527290,600,600,600,600,0
|
|
20230817,173500,94527290,600,600,600,600,0
|
|
20230817,173400,94527290,600,600,600,600,548
|
|
20230817,173300,94527290,600,600,600,600,0
|
|
20230817,173200,94527290,600,600,600,600,0
|
|
20230817,173100,94527290,600,600,600,600,0
|
|
20230817,173000,94527290,600,600,600,600,0
|
|
20230817,172900,94527290,600,600,600,600,0
|
|
20230817,172800,94527290,600,600,600,600,0
|
|
20230817,172700,94527290,600,600,600,600,0
|
|
20230817,172600,94527290,600,600,600,600,0
|
|
20230817,172500,94527290,600,600,600,600,0
|
|
20230817,172400,94527290,600,600,600,600,0
|
|
20230817,172300,94527290,600,600,600,600,0
|
|
20230817,172200,94527290,600,600,600,600,0
|
|
20230817,172100,94527290,600,600,600,600,0
|
|
20230817,172000,94527290,600,600,600,600,0
|
|
20230817,171900,94527290,600,600,600,600,0
|
|
20230817,171800,94527290,600,600,600,600,0
|
|
20230817,171700,94527290,600,600,600,600,0
|
|
20230817,171600,94527290,600,600,600,600,0
|
|
20230817,171500,94527290,600,600,600,600,0
|
|
20230817,171400,94527290,600,600,600,600,0
|
|
20230817,171300,94527290,600,600,600,600,0
|
|
20230817,171200,94527290,600,600,600,600,0
|
|
20230817,171100,94527290,600,600,600,600,0
|
|
20230817,171000,94527290,600,600,600,600,0
|
|
20230817,170900,94527290,600,600,600,600,0
|
|
20230817,170800,94527290,600,600,600,600,0
|
|
20230817,170700,94527290,600,600,600,600,0
|
|
20230817,170600,94527290,600,600,600,600,0
|
|
20230817,170500,94527290,600,600,600,600,0
|
|
20230817,170400,94527290,600,600,600,600,548
|
|
20230817,170300,94527290,600,600,600,600,0
|
|
20230817,170200,94527290,600,600,600,600,0
|
|
20230817,170100,94527290,600,600,600,600,0
|
|
20230817,170000,94527290,600,600,600,600,0
|
|
20230817,165900,94527290,600,600,600,600,0
|
|
20230817,165800,94527290,600,600,600,600,0
|
|
20230817,165700,94527290,600,600,600,600,0
|
|
20230817,165600,94527290,600,600,600,600,0
|
|
20230817,165500,94527290,600,600,600,600,0
|
|
20230817,165400,94527290,600,600,600,600,0
|
|
20230817,165300,94527290,600,600,600,600,0
|
|
20230817,165200,94527290,600,600,600,600,0
|
|
20230817,165100,94527290,600,600,600,600,0
|
|
20230817,165000,94527290,600,600,600,600,0
|
|
20230817,164900,94527290,600,600,600,600,0
|
|
20230817,164800,94527290,600,600,600,600,0
|
|
20230817,164700,94527290,600,600,600,600,0
|
|
20230817,164600,94527290,600,600,600,600,0
|
|
20230817,164500,94527290,600,600,600,600,0
|
|
20230817,164400,94527290,600,600,600,600,0
|
|
20230817,164300,94527290,600,600,600,600,0
|
|
20230817,164200,94527290,600,600,600,600,0
|
|
20230817,164100,94527290,600,600,600,600,0
|
|
20230817,164000,94527290,600,600,600,600,0
|
|
20230817,163900,94527290,600,600,600,600,0
|
|
20230817,163800,94527290,600,600,600,600,0
|
|
20230817,163700,94527290,600,600,600,600,0
|
|
20230817,163600,94527290,600,600,600,600,0
|
|
20230817,163500,94527290,600,600,600,600,0
|
|
20230817,163400,94527290,600,600,600,600,548
|
|
20230817,163300,94527290,600,600,600,600,0
|
|
20230817,163200,94527290,600,600,600,600,0
|
|
20230817,163100,94527290,600,600,600,600,0
|
|
20230817,163000,94527290,600,600,600,600,0
|
|
20230817,162900,94527290,600,600,600,600,0
|
|
20230817,162800,94527290,600,600,600,600,0
|
|
20230817,162700,94527290,600,600,600,600,0
|
|
20230817,162600,94527290,600,600,600,600,0
|
|
20230817,162500,94527290,600,600,600,600,0
|
|
20230817,162400,94527290,600,600,600,600,0
|
|
20230817,162300,94527290,600,600,600,600,0
|
|
20230817,162200,94527290,600,600,600,600,0
|
|
20230817,162100,94527290,600,600,600,600,0
|
|
20230817,162000,94527290,600,600,600,600,0
|
|
20230817,161900,94527290,600,600,600,600,0
|
|
20230817,161800,94527290,600,600,600,600,0
|
|
20230817,161700,94527290,600,600,600,600,0
|
|
20230817,161600,94527290,600,600,600,600,0
|
|
20230817,161500,94527290,600,600,600,600,0
|
|
20230817,161400,94527290,600,600,600,600,0
|
|
20230817,161300,94527290,600,600,600,600,0
|
|
20230817,161200,94527290,600,600,600,600,0
|
|
20230817,161100,94527290,600,600,600,600,0
|
|
20230817,161000,94527290,600,600,600,600,0
|
|
20230817,160900,94527290,600,600,600,600,0
|
|
20230817,160800,94527290,600,600,600,600,0
|
|
20230817,160700,94527290,600,600,600,600,0
|
|
20230817,160600,94527290,600,600,600,600,0
|
|
20230817,160500,94527290,600,600,600,600,0
|
|
20230817,160400,94527290,600,600,600,600,548
|
|
20230817,160300,94527290,600,600,600,600,0
|
|
20230817,160200,94527290,600,600,600,600,0
|
|
20230817,160100,94527290,600,600,600,600,0
|
|
20230817,160000,94527290,600,600,600,600,0
|
|
20230817,155900,94527290,600,600,600,600,0
|
|
20230817,155800,94527290,600,600,600,600,0
|
|
20230817,155700,94527290,600,600,600,600,0
|
|
20230817,155600,94527290,600,600,600,600,0
|
|
20230817,155500,94527290,600,600,600,600,0
|
|
20230817,155400,94527290,600,600,600,600,0
|
|
20230817,155300,94527290,600,600,600,600,0
|
|
20230817,155200,94527290,600,600,600,600,0
|
|
20230817,155100,94527290,600,600,600,600,0
|
|
20230817,155000,94527290,600,600,600,600,0
|
|
20230817,154900,94527290,600,600,600,600,0
|
|
20230817,154800,94527290,600,600,600,600,0
|
|
20230817,154700,94527290,600,600,600,600,0
|
|
20230817,154600,94527290,600,600,600,600,0
|
|
20230817,154500,94527290,600,600,600,600,0
|
|
20230817,154400,94527290,600,600,600,600,0
|
|
20230817,154300,94527290,600,600,600,600,0
|
|
20230817,154200,94527290,600,600,600,600,0
|
|
20230817,154100,94527290,600,600,600,600,0
|
|
20230817,154000,94527290,600,600,600,600,0
|
|
20230817,153900,94527290,600,600,600,600,0
|
|
20230817,153800,94527290,600,600,600,600,0
|
|
20230817,153700,94527290,600,600,600,600,0
|
|
20230817,153600,94527290,600,600,600,600,0
|
|
20230817,153500,94527290,600,600,600,600,0
|
|
20230817,153400,94527290,600,600,600,600,548
|
|
20230817,153300,94527290,600,600,600,600,0
|
|
20230817,153200,94527290,600,600,600,600,0
|
|
20230817,153100,94527290,600,600,600,600,0
|
|
20230817,153000,94527290,600,600,600,600,548
|
|
20230817,152900,94198490,599,599,599,599,0
|
|
20230817,152800,94198490,599,599,599,599,0
|
|
20230817,152700,94198490,599,599,599,599,0
|
|
20230817,152600,94198490,599,599,599,599,0
|
|
20230817,152500,94198490,599,599,599,599,0
|
|
20230817,152400,94198490,599,599,599,599,0
|
|
20230817,152300,94198490,599,599,599,599,0
|
|
20230817,152200,94198490,599,599,599,599,0
|
|
20230817,152100,94198490,599,599,599,599,0
|
|
20230817,152000,94198490,599,599,599,599,0
|
|
20230817,151900,94198490,599,597,600,597,2055
|
|
20230817,151800,92968132,597,597,597,597,0
|
|
20230817,151700,92968132,597,597,597,597,0
|
|
20230817,151600,92968132,597,597,597,597,0
|
|
20230817,151500,92968132,597,597,597,597,0
|
|
20230817,151400,92968132,597,597,597,597,1
|
|
20230817,151300,92967535,596,596,596,596,0
|
|
20230817,151200,92967535,596,594,596,593,962
|
|
20230817,151100,92397050,594,594,594,594,0
|
|
20230817,151000,92397050,594,595,595,594,450
|
|
20230817,150900,92129744,597,597,597,597,2
|
|
20230817,150800,92128550,597,597,597,597,1
|
|
20230817,150700,92127953,597,597,597,597,0
|
|
20230817,150600,92127953,597,595,597,595,8
|
|
20230817,150500,92123185,597,597,597,597,0
|
|
20230817,150400,92123185,597,597,597,597,51
|
|
20230817,150300,92092738,597,597,597,597,0
|
|
20230817,150200,92092738,597,594,597,594,20
|
|
20230817,150100,92080846,594,594,594,594,800
|
|
20230817,150000,91605646,595,595,595,595,0
|
|
20230817,145900,91605646,595,595,595,595,14
|
|
20230817,145800,91597316,594,594,594,594,0
|
|
20230817,145700,91597316,594,594,595,594,10
|
|
20230817,145600,91591373,593,594,594,593,1037
|
|
20230817,145500,90975396,596,596,596,596,10
|
|
20230817,145400,90969436,596,596,596,596,2
|
|
20230817,145300,90968244,596,596,596,596,0
|
|
20230817,145200,90968244,596,596,596,596,0
|
|
20230817,145100,90968244,596,596,596,596,0
|
|
20230817,145000,90968244,596,596,596,596,9
|
|
20230817,144900,90962880,592,592,592,592,0
|
|
20230817,144800,90962880,592,592,592,592,0
|
|
20230817,144700,90962880,592,592,592,592,0
|
|
20230817,144600,90962880,592,592,592,592,0
|
|
20230817,144500,90962880,592,595,595,592,3500
|
|
20230817,144400,88887462,594,594,594,594,0
|
|
20230817,144300,88887462,594,594,594,594,0
|
|
20230817,144200,88887462,594,596,596,593,872
|
|
20230817,144100,88369476,596,596,596,596,1
|
|
20230817,144000,88368880,597,597,597,597,0
|
|
20230817,143900,88368880,597,597,597,597,0
|
|
20230817,143800,88368880,597,597,597,597,0
|
|
20230817,143700,88368880,597,597,597,597,0
|
|
20230817,143600,88368880,597,597,597,597,0
|
|
20230817,143500,88368880,597,597,597,597,0
|
|
20230817,143400,88368880,597,597,597,597,0
|
|
20230817,143300,88368880,597,597,597,597,0
|
|
20230817,143200,88368880,597,597,597,597,2
|
|
20230817,143100,88367686,597,597,597,597,0
|
|
20230817,143000,88367686,597,597,597,597,0
|
|
20230817,142900,88367686,597,597,597,597,0
|
|
20230817,142800,88367686,597,597,597,597,0
|
|
20230817,142700,88367686,597,597,597,597,1
|
|
20230817,142600,88367089,595,595,595,595,202
|
|
20230817,142500,88246899,595,595,595,595,100
|
|
20230817,142400,88187399,594,594,594,594,61
|
|
20230817,142300,88151165,594,594,594,594,0
|
|
20230817,142200,88151165,594,594,594,594,146
|
|
20230817,142100,88064441,598,598,598,598,0
|
|
20230817,142000,88064441,598,598,598,598,0
|
|
20230817,141900,88064441,598,598,598,598,0
|
|
20230817,141800,88064441,598,598,598,598,0
|
|
20230817,141700,88064441,598,598,598,598,0
|
|
20230817,141600,88064441,598,598,598,598,0
|
|
20230817,141500,88064441,598,598,598,598,0
|
|
20230817,141400,88064441,598,598,598,598,0
|
|
20230817,141300,88064441,598,598,598,598,0
|
|
20230817,141200,88064441,598,598,598,598,0
|
|
20230817,141100,88064441,598,598,598,598,0
|
|
20230817,141000,88064441,598,598,598,598,10
|
|
20230817,140900,88058461,599,599,599,599,1
|
|
20230817,140800,88057862,599,599,599,599,0
|
|
20230817,140700,88057862,599,599,599,599,0
|
|
20230817,140600,88057862,599,596,599,596,4
|
|
20230817,140500,88055472,594,594,594,594,0
|
|
20230817,140400,88055472,594,594,594,594,99
|
|
20230817,140300,87996666,594,594,594,594,0
|
|
20230817,140200,87996666,594,594,594,594,0
|
|
20230817,140100,87996666,594,594,594,594,2140
|
|
20230817,140000,86725506,594,594,594,594,355
|
|
20230817,135900,86514636,595,598,598,595,60
|
|
20230817,135800,86478930,598,597,598,597,32
|
|
20230817,135700,86459795,595,595,595,595,0
|
|
20230817,135600,86459795,595,596,596,595,204
|
|
20230817,135500,86338413,595,595,595,595,318
|
|
20230817,135400,86149203,595,595,596,595,1072
|
|
20230817,135300,85511331,599,597,599,597,5
|
|
20230817,135200,85508339,595,595,595,595,0
|
|
20230817,135100,85508339,595,595,595,595,0
|
|
20230817,135000,85508339,595,595,595,595,0
|
|
20230817,134900,85508339,595,595,595,595,170
|
|
20230817,134800,85407189,593,593,593,593,0
|
|
20230817,134700,85407189,593,597,598,593,4160
|
|
20230817,134600,82939021,599,598,599,598,100
|
|
20230817,134500,82879122,600,600,600,600,0
|
|
20230817,134400,82879122,600,600,600,600,0
|
|
20230817,134300,82879122,600,600,600,600,0
|
|
20230817,134200,82879122,600,600,600,600,0
|
|
20230817,134100,82879122,600,600,600,600,0
|
|
20230817,134000,82879122,600,600,600,600,0
|
|
20230817,133900,82879122,600,600,600,600,1
|
|
20230817,133800,82878522,601,601,601,601,0
|
|
20230817,133700,82878522,601,601,601,601,0
|
|
20230817,133600,82878522,601,601,601,601,0
|
|
20230817,133500,82878522,601,601,601,601,0
|
|
20230817,133400,82878522,601,601,601,601,0
|
|
20230817,133300,82878522,601,601,601,601,0
|
|
20230817,133200,82878522,601,601,601,601,0
|
|
20230817,133100,82878522,601,601,601,601,0
|
|
20230817,133000,82878522,601,601,601,601,0
|
|
20230817,132900,82878522,601,597,601,597,5
|
|
20230817,132800,82875527,595,595,595,595,0
|
|
20230817,132700,82875527,595,595,595,595,56
|
|
20230817,132600,82842207,595,595,595,595,48
|
|
20230817,132500,82813647,595,596,596,595,634
|
|
20230817,132400,82435881,596,596,596,596,143
|
|
20230817,132300,82350653,597,598,598,597,619
|
|
20230817,132200,81981046,599,599,599,599,0
|
|
20230817,132100,81981046,599,599,599,599,0
|
|
20230817,132000,81981046,599,600,600,599,3
|
|
20230817,131900,81979248,599,599,599,599,0
|
|
20230817,131800,81979248,599,599,599,599,0
|
|
20230817,131700,81979248,599,599,599,599,5
|
|
20230817,131600,81976253,601,601,601,601,0
|
|
20230817,131500,81976253,601,601,601,601,0
|
|
20230817,131400,81976253,601,600,601,600,10
|
|
20230817,131300,81970252,599,599,599,599,1
|
|
20230817,131200,81969653,598,598,598,598,0
|
|
20230817,131100,81969653,598,598,598,598,0
|
|
20230817,131000,81969653,598,598,598,598,1
|
|
20230817,130900,81969055,597,597,597,597,0
|
|
20230817,130800,81969055,597,597,597,597,0
|
|
20230817,130700,81969055,597,597,597,597,0
|
|
20230817,130600,81969055,597,597,597,597,0
|
|
20230817,130500,81969055,597,597,597,597,0
|
|
20230817,130400,81969055,597,597,597,597,0
|
|
20230817,130300,81969055,597,600,601,597,1612
|
|
20230817,130200,81001494,600,600,600,600,0
|
|
20230817,130100,81001494,600,600,600,600,0
|
|
20230817,130000,81001494,600,600,600,600,0
|
|
20230817,125900,81001494,600,600,600,600,3
|
|
20230817,125800,80999694,600,600,600,600,0
|
|
20230817,125700,80999694,600,600,600,600,1
|
|
20230817,125600,80999094,599,599,599,599,0
|
|
20230817,125500,80999094,599,599,599,599,0
|
|
20230817,125400,80999094,599,599,599,599,0
|
|
20230817,125300,80999094,599,599,599,599,0
|
|
20230817,125200,80999094,599,599,599,599,0
|
|
20230817,125100,80999094,599,599,599,599,0
|
|
20230817,125000,80999094,599,599,599,599,0
|
|
20230817,124900,80999094,599,598,599,598,2
|
|
20230817,124800,80997897,599,599,599,599,0
|
|
20230817,124700,80997897,599,599,599,599,0
|
|
20230817,124600,80997897,599,599,599,599,0
|
|
20230817,124500,80997897,599,599,599,599,0
|
|
20230817,124400,80997897,599,599,599,599,0
|
|
20230817,124300,80997897,599,599,599,599,0
|
|
20230817,124200,80997897,599,599,599,599,10
|
|
20230817,124100,80991907,599,599,599,599,0
|
|
20230817,124000,80991907,599,599,599,599,0
|
|
20230817,123900,80991907,599,599,599,599,1
|
|
20230817,123800,80991308,599,599,599,599,1
|
|
20230817,123700,80990709,599,599,599,599,0
|
|
20230817,123600,80990709,599,599,599,599,0
|
|
20230817,123500,80990709,599,599,599,599,0
|
|
20230817,123400,80990709,599,598,599,598,76
|
|
20230817,123300,80945186,597,597,597,597,0
|
|
20230817,123200,80945186,597,596,597,596,1500
|
|
20230817,123100,80049687,594,594,594,594,0
|
|
20230817,123000,80049687,594,594,594,594,0
|
|
20230817,122900,80049687,594,594,594,594,0
|
|
20230817,122800,80049687,594,594,594,594,0
|
|
20230817,122700,80049687,594,594,594,594,0
|
|
20230817,122600,80049687,594,594,594,594,0
|
|
20230817,122500,80049687,594,594,594,594,0
|
|
20230817,122400,80049687,594,594,594,594,0
|
|
20230817,122300,80049687,594,595,595,594,6423
|
|
20230817,122200,76229228,595,595,595,595,0
|
|
20230817,122100,76229228,595,595,595,595,0
|
|
20230817,122000,76229228,595,595,595,595,0
|
|
20230817,121900,76229228,595,595,595,595,0
|
|
20230817,121800,76229228,595,595,595,595,0
|
|
20230817,121700,76229228,595,595,595,595,0
|
|
20230817,121600,76229228,595,596,596,595,11035
|
|
20230817,121500,69662108,597,597,597,597,0
|
|
20230817,121400,69662108,597,597,597,597,0
|
|
20230817,121300,69662108,597,597,597,597,0
|
|
20230817,121200,69662108,597,597,597,597,433
|
|
20230817,121100,69403607,598,598,598,598,0
|
|
20230817,121000,69403607,598,598,598,598,0
|
|
20230817,120900,69403607,598,598,598,598,1
|
|
20230817,120800,69403009,599,599,599,599,0
|
|
20230817,120700,69403009,599,599,599,599,0
|
|
20230817,120600,69403009,599,599,599,599,0
|
|
20230817,120500,69403009,599,599,599,599,0
|
|
20230817,120400,69403009,599,599,599,599,0
|
|
20230817,120300,69403009,599,599,599,599,0
|
|
20230817,120200,69403009,599,598,599,598,619
|
|
20230817,120100,69032229,597,597,597,597,0
|
|
20230817,120000,69032229,597,597,597,597,0
|
|
20230817,115900,69032229,597,597,597,597,0
|
|
20230817,115800,69032229,597,599,599,597,13418
|
|
20230817,115700,60996823,599,599,599,599,150
|
|
20230817,115600,60906973,598,598,598,598,0
|
|
20230817,115500,60906973,598,598,598,598,1
|
|
20230817,115400,60906375,597,599,599,597,69
|
|
20230817,115300,60865123,600,600,600,600,0
|
|
20230817,115200,60865123,600,600,600,600,0
|
|
20230817,115100,60865123,600,600,600,600,0
|
|
20230817,115000,60865123,600,600,600,600,0
|
|
20230817,114900,60865123,600,600,600,600,0
|
|
20230817,114800,60865123,600,600,600,600,37
|
|
20230817,114700,60842923,599,599,599,599,929
|
|
20230817,114600,60286452,599,599,599,599,0
|
|
20230817,114500,60286452,599,599,599,599,0
|
|
20230817,114400,60286452,599,599,599,599,0
|
|
20230817,114300,60286452,599,599,599,599,0
|
|
20230817,114200,60286452,599,599,599,599,1
|
|
20230817,114100,60285853,600,600,600,600,1
|
|
20230817,114000,60285253,600,600,600,600,0
|
|
20230817,113900,60285253,600,600,600,600,1
|
|
20230817,113800,60284653,600,600,600,600,0
|
|
20230817,113700,60284653,600,600,600,600,500
|
|
20230817,113600,59984653,601,601,601,601,0
|
|
20230817,113500,59984653,601,601,601,601,0
|
|
20230817,113400,59984653,601,601,601,601,0
|
|
20230817,113300,59984653,601,601,601,601,0
|
|
20230817,113200,59984653,601,600,601,600,2
|
|
20230817,113100,59983452,599,599,599,599,0
|
|
20230817,113000,59983452,599,599,599,599,0
|
|
20230817,112900,59983452,599,599,599,599,0
|
|
20230817,112800,59983452,599,599,599,599,0
|
|
20230817,112700,59983452,599,599,599,599,0
|
|
20230817,112600,59983452,599,599,599,599,0
|
|
20230817,112500,59983452,599,599,599,599,0
|
|
20230817,112400,59983452,599,599,599,599,0
|
|
20230817,112300,59983452,599,599,599,599,0
|
|
20230817,112200,59983452,599,597,599,597,3
|
|
20230817,112100,59981658,596,596,596,596,0
|
|
20230817,112000,59981658,596,596,596,596,7
|
|
20230817,111900,59977486,596,596,596,596,0
|
|
20230817,111800,59977486,596,596,596,596,1
|
|
20230817,111700,59976890,595,595,595,595,0
|
|
20230817,111600,59976890,595,595,595,595,0
|
|
20230817,111500,59976890,595,595,595,595,0
|
|
20230817,111400,59976890,595,595,595,595,0
|
|
20230817,111300,59976890,595,595,595,595,0
|
|
20230817,111200,59976890,595,595,595,595,1
|
|
20230817,111100,59976295,594,594,594,594,0
|
|
20230817,111000,59976295,594,594,594,594,1
|
|
20230817,110900,59975701,593,593,593,593,0
|
|
20230817,110800,59975701,593,593,593,593,1
|
|
20230817,110700,59975108,592,598,598,592,611
|
|
20230817,110600,59613390,592,592,592,592,0
|
|
20230817,110500,59613390,592,592,592,592,0
|
|
20230817,110400,59613390,592,593,593,592,495
|
|
20230817,110300,59320046,599,599,599,599,0
|
|
20230817,110200,59320046,599,599,599,599,0
|
|
20230817,110100,59320046,599,598,599,598,6
|
|
20230817,110000,59316453,599,599,599,599,10
|
|
20230817,105900,59310463,598,598,598,598,1
|
|
20230817,105800,59309865,592,592,592,592,0
|
|
20230817,105700,59309865,592,593,593,592,2914
|
|
20230817,105600,57582777,594,595,595,594,841
|
|
20230817,105500,57083213,594,595,595,594,154
|
|
20230817,105400,56991734,598,598,598,598,0
|
|
20230817,105300,56991734,598,598,598,598,1
|
|
20230817,105200,56991136,595,595,595,595,200
|
|
20230817,105100,56872136,594,594,594,594,0
|
|
20230817,105000,56872136,594,594,594,594,138
|
|
20230817,104900,56790164,594,594,594,594,0
|
|
20230817,104800,56790164,594,595,595,594,200
|
|
20230817,104700,56671189,601,601,601,601,0
|
|
20230817,104600,56671189,601,601,601,601,0
|
|
20230817,104500,56671189,601,601,601,601,0
|
|
20230817,104400,56671189,601,601,601,601,0
|
|
20230817,104300,56671189,601,601,601,601,0
|
|
20230817,104200,56671189,601,601,601,601,0
|
|
20230817,104100,56671189,601,601,601,601,0
|
|
20230817,104000,56671189,601,601,601,601,0
|
|
20230817,103900,56671189,601,601,601,601,1
|
|
20230817,103800,56670588,601,601,601,601,1
|
|
20230817,103700,56669987,604,604,604,604,0
|
|
20230817,103600,56669987,604,595,604,595,1086
|
|
20230817,103500,56019863,592,593,593,592,3000
|
|
20230817,103400,54243681,596,594,596,594,1013
|
|
20230817,103300,53641956,593,594,594,593,1346
|
|
20230817,103200,52843288,594,594,594,594,0
|
|
20230817,103100,52843288,594,594,594,594,0
|
|
20230817,103000,52843288,594,594,594,594,0
|
|
20230817,102900,52843288,594,594,594,594,0
|
|
20230817,102800,52843288,594,595,595,594,1700
|
|
20230817,102700,51832488,595,595,595,595,0
|
|
20230817,102600,51832488,595,598,604,595,2079
|
|
20230817,102500,50584864,597,597,597,597,60
|
|
20230817,102400,50549044,602,602,602,602,0
|
|
20230817,102300,50549044,602,602,602,602,0
|
|
20230817,102200,50549044,602,602,602,602,0
|
|
20230817,102100,50549044,602,602,602,602,0
|
|
20230817,102000,50549044,602,602,602,602,0
|
|
20230817,101900,50549044,602,602,602,602,2
|
|
20230817,101800,50547840,603,603,603,603,0
|
|
20230817,101700,50547840,603,603,603,603,0
|
|
20230817,101600,50547840,603,598,603,598,1087
|
|
20230817,101500,49894043,598,598,598,598,0
|
|
20230817,101400,49894043,598,598,598,598,0
|
|
20230817,101300,49894043,598,598,598,598,0
|
|
20230817,101200,49894043,598,598,598,598,38
|
|
20230817,101100,49871319,598,598,598,598,0
|
|
20230817,101000,49871319,598,598,598,598,15
|
|
20230817,100900,49862349,595,595,595,595,0
|
|
20230817,100800,49862349,595,603,603,595,1396
|
|
20230817,100700,49023805,603,603,603,603,0
|
|
20230817,100600,49023805,603,599,603,599,1087
|
|
20230817,100500,48369050,595,599,600,595,691
|
|
20230817,100400,47955490,598,599,599,598,46
|
|
20230817,100300,47927966,598,596,598,596,23
|
|
20230817,100200,47914215,593,593,593,593,0
|
|
20230817,100100,47914215,593,593,593,593,0
|
|
20230817,100000,47914215,593,593,593,593,0
|
|
20230817,095900,47914215,593,593,593,593,0
|
|
20230817,095800,47914215,593,593,593,593,0
|
|
20230817,095700,47914215,593,593,593,593,0
|
|
20230817,095600,47914215,593,596,596,593,1187
|
|
20230817,095500,47207063,593,593,593,593,0
|
|
20230817,095400,47207063,593,593,596,593,2503
|
|
20230817,095300,45718060,592,593,593,592,628
|
|
20230817,095200,45345753,595,595,595,595,0
|
|
20230817,095100,45345753,595,595,595,594,1209
|
|
20230817,095000,44626666,594,594,594,594,0
|
|
20230817,094900,44626666,594,594,594,594,0
|
|
20230817,094800,44626666,594,594,594,594,0
|
|
20230817,094700,44626666,594,594,594,594,0
|
|
20230817,094600,44626666,594,594,594,594,11
|
|
20230817,094500,44620132,595,595,595,595,1
|
|
20230817,094400,44619537,595,595,595,595,31
|
|
20230817,094300,44601092,595,595,595,595,17
|
|
20230817,094200,44590977,593,594,595,593,895
|
|
20230817,094100,44058766,595,595,595,595,0
|
|
20230817,094000,44058766,595,595,595,595,0
|
|
20230817,093900,44058766,595,595,595,595,0
|
|
20230817,093800,44058766,595,594,595,594,5
|
|
20230817,093700,44055793,593,593,593,593,0
|
|
20230817,093600,44055793,593,593,593,593,34
|
|
20230817,093500,44035631,593,591,593,591,307
|
|
20230817,093400,43853583,590,589,590,589,28
|
|
20230817,093300,43837064,588,588,588,588,1059
|
|
20230817,093200,43214372,589,590,590,589,610
|
|
20230817,093100,42854972,590,590,590,590,1
|
|
20230817,093000,42854382,586,589,589,586,17913
|
|
20230817,092900,32352781,589,597,597,589,15062
|
|
20230817,092800,23447603,597,597,597,597,670
|
|
20230817,092700,23047613,597,597,597,597,177
|
|
20230817,092600,22941944,600,597,600,597,1908
|
|
20230817,092500,21801559,597,593,597,593,1165
|
|
20230817,092400,21109218,592,592,592,592,0
|
|
20230817,092300,21109218,592,592,592,592,0
|
|
20230817,092200,21109218,592,592,592,592,528
|
|
20230817,092100,20796642,592,592,592,592,0
|
|
20230817,092000,20796642,592,592,592,592,105
|
|
20230817,091900,20734482,592,593,593,592,610
|
|
20230817,091800,20372862,593,593,593,592,503
|
|
20230817,091700,20074785,593,594,594,593,2501
|
|
20230817,091600,18591191,594,594,594,594,300
|
|
20230817,091500,18412991,596,593,596,593,423
|
|
20230817,091400,18161675,591,592,592,591,2116
|
|
20230817,091300,16911023,592,595,595,592,8869
|
|
20230817,091200,11640544,596,596,596,596,1891
|
|
20230817,091100,10513508,596,596,596,596,3324
|
|
20230817,091000,8532404,596,596,596,596,0
|
|
20230817,090900,8532404,596,594,596,594,205
|
|
20230817,090800,8410292,592,593,595,592,1419
|
|
20230817,090700,7568718,596,593,596,593,1606
|
|
20230817,090600,6612742,593,593,596,593,3078
|
|
20230817,090500,4787069,592,591,592,591,281
|
|
20230817,090400,4620798,591,593,593,590,1319
|
|
20230817,090300,3841856,593,593,593,593,12
|
|
20230817,090200,3834740,592,596,596,592,333
|
|
20230817,090100,3636808,596,598,598,596,248
|
|
20230817,090000,3488854,598,604,604,598,5777
|