577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,183400,94366008,587,587,587,587,744
|
|
20230821,183300,94366008,587,587,587,587,0
|
|
20230821,183200,94366008,587,587,587,587,0
|
|
20230821,183100,94366008,587,587,587,587,0
|
|
20230821,183000,94366008,587,587,587,587,0
|
|
20230821,182900,94366008,587,587,587,587,0
|
|
20230821,182800,94366008,587,587,587,587,0
|
|
20230821,182700,94366008,587,587,587,587,0
|
|
20230821,182600,94366008,587,587,587,587,0
|
|
20230821,182500,94366008,587,587,587,587,0
|
|
20230821,182400,94366008,587,587,587,587,0
|
|
20230821,182300,94366008,587,587,587,587,0
|
|
20230821,182200,94366008,587,587,587,587,0
|
|
20230821,182100,94366008,587,587,587,587,0
|
|
20230821,182000,94366008,587,587,587,587,0
|
|
20230821,181900,94366008,587,587,587,587,0
|
|
20230821,181800,94366008,587,587,587,587,0
|
|
20230821,181700,94366008,587,587,587,587,0
|
|
20230821,181600,94366008,587,587,587,587,0
|
|
20230821,181500,94366008,587,587,587,587,0
|
|
20230821,181400,94366008,587,587,587,587,0
|
|
20230821,181300,94366008,587,587,587,587,0
|
|
20230821,181200,94366008,587,587,587,587,0
|
|
20230821,181100,94366008,587,587,587,587,0
|
|
20230821,181000,94366008,587,587,587,587,0
|
|
20230821,180900,94366008,587,587,587,587,0
|
|
20230821,180800,94366008,587,587,587,587,0
|
|
20230821,180700,94366008,587,587,587,587,0
|
|
20230821,180600,94366008,587,587,587,587,0
|
|
20230821,180500,94366008,587,587,587,587,0
|
|
20230821,180400,94366008,587,587,587,587,744
|
|
20230821,180300,94366008,587,587,587,587,0
|
|
20230821,180200,94366008,587,587,587,587,0
|
|
20230821,180100,94366008,587,587,587,587,0
|
|
20230821,180000,94366008,587,587,587,587,0
|
|
20230821,175900,94366008,587,587,587,587,0
|
|
20230821,175800,94366008,587,587,587,587,0
|
|
20230821,175700,94366008,587,587,587,587,0
|
|
20230821,175600,94366008,587,587,587,587,0
|
|
20230821,175500,94366008,587,587,587,587,0
|
|
20230821,175400,94366008,587,587,587,587,0
|
|
20230821,175300,94366008,587,587,587,587,0
|
|
20230821,175200,94366008,587,587,587,587,0
|
|
20230821,175100,94366008,587,587,587,587,0
|
|
20230821,175000,94366008,587,587,587,587,0
|
|
20230821,174900,94366008,587,587,587,587,0
|
|
20230821,174800,94366008,587,587,587,587,0
|
|
20230821,174700,94366008,587,587,587,587,0
|
|
20230821,174600,94366008,587,587,587,587,0
|
|
20230821,174500,94366008,587,587,587,587,0
|
|
20230821,174400,94366008,587,587,587,587,0
|
|
20230821,174300,94366008,587,587,587,587,0
|
|
20230821,174200,94366008,587,587,587,587,0
|
|
20230821,174100,94366008,587,587,587,587,0
|
|
20230821,174000,94366008,587,587,587,587,0
|
|
20230821,173900,94366008,587,587,587,587,0
|
|
20230821,173800,94366008,587,587,587,587,0
|
|
20230821,173700,94366008,587,587,587,587,0
|
|
20230821,173600,94366008,587,587,587,587,0
|
|
20230821,173500,94366008,587,587,587,587,0
|
|
20230821,173400,94366008,587,587,587,587,744
|
|
20230821,173300,94366008,587,587,587,587,0
|
|
20230821,173200,94366008,587,587,587,587,0
|
|
20230821,173100,94366008,587,587,587,587,0
|
|
20230821,173000,94366008,587,587,587,587,0
|
|
20230821,172900,94366008,587,587,587,587,0
|
|
20230821,172800,94366008,587,587,587,587,0
|
|
20230821,172700,94366008,587,587,587,587,0
|
|
20230821,172600,94366008,587,587,587,587,0
|
|
20230821,172500,94366008,587,587,587,587,0
|
|
20230821,172400,94366008,587,587,587,587,0
|
|
20230821,172300,94366008,587,587,587,587,0
|
|
20230821,172200,94366008,587,587,587,587,0
|
|
20230821,172100,94366008,587,587,587,587,0
|
|
20230821,172000,94366008,587,587,587,587,0
|
|
20230821,171900,94366008,587,587,587,587,0
|
|
20230821,171800,94366008,587,587,587,587,0
|
|
20230821,171700,94366008,587,587,587,587,0
|
|
20230821,171600,94366008,587,587,587,587,0
|
|
20230821,171500,94366008,587,587,587,587,0
|
|
20230821,171400,94366008,587,587,587,587,0
|
|
20230821,171300,94366008,587,587,587,587,0
|
|
20230821,171200,94366008,587,587,587,587,0
|
|
20230821,171100,94366008,587,587,587,587,0
|
|
20230821,171000,94366008,587,587,587,587,0
|
|
20230821,170900,94366008,587,587,587,587,0
|
|
20230821,170800,94366008,587,587,587,587,0
|
|
20230821,170700,94366008,587,587,587,587,0
|
|
20230821,170600,94366008,587,587,587,587,0
|
|
20230821,170500,94366008,587,587,587,587,0
|
|
20230821,170400,94366008,587,587,587,587,744
|
|
20230821,170300,94366008,587,587,587,587,0
|
|
20230821,170200,94366008,587,587,587,587,0
|
|
20230821,170100,94366008,587,587,587,587,0
|
|
20230821,170000,94366008,587,587,587,587,0
|
|
20230821,165900,94366008,587,587,587,587,0
|
|
20230821,165800,94366008,587,587,587,587,0
|
|
20230821,165700,94366008,587,587,587,587,0
|
|
20230821,165600,94366008,587,587,587,587,0
|
|
20230821,165500,94366008,587,587,587,587,0
|
|
20230821,165400,94366008,587,587,587,587,0
|
|
20230821,165300,94366008,587,587,587,587,0
|
|
20230821,165200,94366008,587,587,587,587,0
|
|
20230821,165100,94366008,587,587,587,587,0
|
|
20230821,165000,94366008,587,587,587,587,0
|
|
20230821,164900,94366008,587,587,587,587,0
|
|
20230821,164800,94366008,587,587,587,587,0
|
|
20230821,164700,94366008,587,587,587,587,0
|
|
20230821,164600,94366008,587,587,587,587,0
|
|
20230821,164500,94366008,587,587,587,587,0
|
|
20230821,164400,94366008,587,587,587,587,0
|
|
20230821,164300,94366008,587,587,587,587,0
|
|
20230821,164200,94366008,587,587,587,587,0
|
|
20230821,164100,94366008,587,587,587,587,0
|
|
20230821,164000,94366008,587,587,587,587,0
|
|
20230821,163900,94366008,587,587,587,587,0
|
|
20230821,163800,94366008,587,587,587,587,0
|
|
20230821,163700,94366008,587,587,587,587,0
|
|
20230821,163600,94366008,587,587,587,587,0
|
|
20230821,163500,94366008,587,587,587,587,0
|
|
20230821,163400,94366008,587,587,587,587,744
|
|
20230821,163300,94366008,587,587,587,587,0
|
|
20230821,163200,94366008,587,587,587,587,0
|
|
20230821,163100,94366008,587,587,587,587,0
|
|
20230821,163000,94366008,587,587,587,587,0
|
|
20230821,162900,94366008,587,587,587,587,0
|
|
20230821,162800,94366008,587,587,587,587,0
|
|
20230821,162700,94366008,587,587,587,587,0
|
|
20230821,162600,94366008,587,587,587,587,0
|
|
20230821,162500,94366008,587,587,587,587,0
|
|
20230821,162400,94366008,587,587,587,587,0
|
|
20230821,162300,94366008,587,587,587,587,0
|
|
20230821,162200,94366008,587,587,587,587,0
|
|
20230821,162100,94366008,587,587,587,587,0
|
|
20230821,162000,94366008,587,587,587,587,0
|
|
20230821,161900,94366008,587,587,587,587,0
|
|
20230821,161800,94366008,587,587,587,587,0
|
|
20230821,161700,94366008,587,587,587,587,0
|
|
20230821,161600,94366008,587,587,587,587,0
|
|
20230821,161500,94366008,587,587,587,587,0
|
|
20230821,161400,94366008,587,587,587,587,0
|
|
20230821,161300,94366008,587,587,587,587,0
|
|
20230821,161200,94366008,587,587,587,587,0
|
|
20230821,161100,94366008,587,587,587,587,0
|
|
20230821,161000,94366008,587,587,587,587,0
|
|
20230821,160900,94366008,587,587,587,587,0
|
|
20230821,160800,94366008,587,587,587,587,0
|
|
20230821,160700,94366008,587,587,587,587,0
|
|
20230821,160600,94366008,587,587,587,587,0
|
|
20230821,160500,94366008,587,587,587,587,0
|
|
20230821,160400,94366008,587,587,587,587,744
|
|
20230821,160300,94366008,587,587,587,587,0
|
|
20230821,160200,94366008,587,587,587,587,0
|
|
20230821,160100,94366008,587,587,587,587,0
|
|
20230821,160000,94366008,587,587,587,587,0
|
|
20230821,155900,94366008,587,587,587,587,0
|
|
20230821,155800,94366008,587,587,587,587,0
|
|
20230821,155700,94366008,587,587,587,587,0
|
|
20230821,155600,94366008,587,587,587,587,0
|
|
20230821,155500,94366008,587,587,587,587,0
|
|
20230821,155400,94366008,587,587,587,587,0
|
|
20230821,155300,94366008,587,587,587,587,0
|
|
20230821,155200,94366008,587,587,587,587,0
|
|
20230821,155100,94366008,587,587,587,587,0
|
|
20230821,155000,94366008,587,587,587,587,0
|
|
20230821,154900,94366008,587,587,587,587,0
|
|
20230821,154800,94366008,587,587,587,587,0
|
|
20230821,154700,94366008,587,587,587,587,0
|
|
20230821,154600,94366008,587,587,587,587,0
|
|
20230821,154500,94366008,587,587,587,587,0
|
|
20230821,154400,94366008,587,587,587,587,0
|
|
20230821,154300,94366008,587,587,587,587,0
|
|
20230821,154200,94366008,587,587,587,587,0
|
|
20230821,154100,94366008,587,587,587,587,0
|
|
20230821,154000,94366008,587,587,587,587,0
|
|
20230821,153900,94366008,587,587,587,587,0
|
|
20230821,153800,94366008,587,587,587,587,0
|
|
20230821,153700,94366008,587,587,587,587,0
|
|
20230821,153600,94366008,587,587,587,587,0
|
|
20230821,153500,94366008,587,587,587,587,0
|
|
20230821,153400,94366008,587,587,587,587,744
|
|
20230821,153300,94366008,587,587,587,587,0
|
|
20230821,153200,94366008,587,587,587,587,0
|
|
20230821,153100,94366008,587,587,587,587,0
|
|
20230821,153000,94366008,587,587,587,587,744
|
|
20230821,152900,93929280,588,588,588,588,0
|
|
20230821,152800,93929280,588,588,588,588,0
|
|
20230821,152700,93929280,588,588,588,588,0
|
|
20230821,152600,93929280,588,588,588,588,0
|
|
20230821,152500,93929280,588,588,588,588,0
|
|
20230821,152400,93929280,588,588,588,588,0
|
|
20230821,152300,93929280,588,588,588,588,0
|
|
20230821,152200,93929280,588,588,588,588,0
|
|
20230821,152100,93929280,588,588,588,588,0
|
|
20230821,152000,93929280,588,588,588,588,0
|
|
20230821,151900,93929280,588,588,588,588,100
|
|
20230821,151800,93870480,588,587,588,587,2
|
|
20230821,151700,93869305,586,586,586,586,396
|
|
20230821,151600,93637249,586,586,586,586,0
|
|
20230821,151500,93637249,586,586,586,586,47
|
|
20230821,151400,93609707,586,586,586,585,4046
|
|
20230821,151300,91240594,587,587,587,587,100
|
|
20230821,151200,91181894,587,587,587,586,212
|
|
20230821,151100,91057527,588,587,588,587,64
|
|
20230821,151000,91019942,588,588,588,588,1
|
|
20230821,150900,91019354,587,587,587,587,119
|
|
20230821,150800,90949501,587,586,587,586,47
|
|
20230821,150700,90921958,586,587,587,586,68
|
|
20230821,150600,90882089,587,587,587,586,89
|
|
20230821,150500,90829893,587,587,587,586,69
|
|
20230821,150400,90789456,586,587,588,586,1092
|
|
20230821,150300,90148875,588,588,588,588,25
|
|
20230821,150200,90134175,588,589,589,588,48
|
|
20230821,150100,90105950,590,588,590,588,90
|
|
20230821,150000,90053028,589,588,589,588,49
|
|
20230821,145900,90024213,588,589,589,588,48
|
|
20230821,145800,89995988,589,589,590,589,755
|
|
20230821,145700,89551292,589,588,589,588,171
|
|
20230821,145600,89450620,589,588,589,588,48
|
|
20230821,145500,89422395,589,587,589,587,108
|
|
20230821,145400,89358936,587,588,588,587,80
|
|
20230821,145300,89311943,588,588,590,588,94
|
|
20230821,145200,89256667,588,589,589,588,94
|
|
20230821,145100,89201394,588,589,589,588,48
|
|
20230821,145000,89173169,590,590,590,590,1
|
|
20230821,144900,89172579,588,588,589,588,171
|
|
20230821,144800,89072030,589,588,589,588,48
|
|
20230821,144700,89043805,589,590,590,589,13
|
|
20230821,144600,89036147,589,589,591,589,868
|
|
20230821,144500,88524893,590,589,590,589,48
|
|
20230821,144400,88496620,589,590,590,589,47
|
|
20230821,144300,88468936,591,589,591,589,93
|
|
20230821,144200,88414157,589,588,589,588,93
|
|
20230821,144100,88359426,589,589,589,589,1
|
|
20230821,144000,88358837,589,589,591,589,110
|
|
20230821,143900,88294044,588,589,589,588,91
|
|
20230821,143800,88240535,588,588,589,588,94
|
|
20230821,143700,88185262,589,589,589,589,1
|
|
20230821,143600,88184673,588,588,589,588,155
|
|
20230821,143500,88093532,589,588,589,588,47
|
|
20230821,143400,88065895,589,589,589,589,1
|
|
20230821,143300,88065306,587,587,588,587,129
|
|
20230821,143200,87989582,588,587,588,587,57
|
|
20230821,143100,87956113,588,588,588,588,1
|
|
20230821,143000,87955525,587,587,588,587,229
|
|
20230821,142900,87821057,588,588,588,588,1
|
|
20230821,142800,87820469,590,590,590,590,1
|
|
20230821,142700,87819879,590,588,590,588,310
|
|
20230821,142600,87637074,587,588,588,587,91
|
|
20230821,142500,87583656,587,587,588,587,140
|
|
20230821,142400,87501475,588,588,588,588,1
|
|
20230821,142300,87500887,589,587,589,587,76
|
|
20230821,142200,87456273,588,587,588,587,102
|
|
20230821,142100,87396388,588,588,588,587,54
|
|
20230821,142000,87364682,589,589,589,589,1
|
|
20230821,141900,87364093,589,587,589,587,50
|
|
20230821,141800,87334741,587,587,588,587,136
|
|
20230821,141700,87254866,588,588,588,588,1
|
|
20230821,141600,87254278,586,588,588,586,390
|
|
20230821,141500,87025647,587,587,588,587,94
|
|
20230821,141400,86970468,588,588,588,588,2
|
|
20230821,141300,86969292,587,588,588,587,73
|
|
20230821,141200,86926440,588,587,588,587,158
|
|
20230821,141100,86833582,588,588,588,588,1
|
|
20230821,141000,86832994,589,587,589,587,91
|
|
20230821,140900,86779575,588,588,588,587,48
|
|
20230821,140800,86751397,587,588,588,587,93
|
|
20230821,140700,86696805,589,587,589,587,272
|
|
20230821,140600,86537093,587,589,589,587,150
|
|
20230821,140500,86448943,586,587,587,586,117
|
|
20230821,140400,86380354,587,587,588,587,105
|
|
20230821,140300,86318715,589,589,589,589,1
|
|
20230821,140200,86318126,589,587,589,587,101
|
|
20230821,140100,86258819,587,587,588,587,104
|
|
20230821,140000,86197770,587,588,588,587,48
|
|
20230821,135900,86169592,589,589,589,589,1
|
|
20230821,135800,86169003,589,587,589,587,87
|
|
20230821,135700,86117932,587,587,588,587,141
|
|
20230821,135600,86035159,588,588,588,588,1
|
|
20230821,135500,86034571,589,589,590,589,116
|
|
20230821,135400,85966246,589,587,589,587,90
|
|
20230821,135300,85913414,588,587,588,587,47
|
|
20230821,135200,85885824,587,588,588,587,47
|
|
20230821,135100,85858234,588,587,588,587,50
|
|
20230821,135000,85828880,587,587,587,587,47
|
|
20230821,134900,85801291,586,587,587,586,126
|
|
20230821,134800,85727376,588,587,588,587,57
|
|
20230821,134700,85693906,587,588,588,587,49
|
|
20230821,134600,85665141,588,587,588,587,47
|
|
20230821,134500,85637551,587,587,587,587,47
|
|
20230821,134400,85609962,587,586,588,586,137
|
|
20230821,134300,85529589,587,587,587,587,39
|
|
20230821,134200,85506696,588,588,588,588,11
|
|
20230821,134100,85500228,587,586,587,586,164
|
|
20230821,134000,85404051,587,587,587,587,19
|
|
20230821,133900,85392898,588,587,588,587,50
|
|
20230821,133800,85363546,588,587,588,587,47
|
|
20230821,133700,85335956,586,587,587,586,91
|
|
20230821,133600,85282629,586,586,587,586,971
|
|
20230821,133500,84713622,587,587,587,587,1
|
|
20230821,133400,84713035,589,589,589,589,2
|
|
20230821,133300,84711857,589,587,589,587,84
|
|
20230821,133200,84662547,587,587,587,587,91
|
|
20230821,133100,84609130,587,588,588,587,103
|
|
20230821,133000,84548658,589,589,589,589,1
|
|
20230821,132900,84548069,590,588,590,588,174
|
|
20230821,132800,84445662,588,587,588,587,64
|
|
20230821,132700,84408093,587,587,587,587,30
|
|
20230821,132600,84390483,586,588,588,586,94
|
|
20230821,132500,84335350,587,587,587,587,186
|
|
20230821,132400,84226168,587,588,588,587,47
|
|
20230821,132300,84198578,587,590,590,587,48
|
|
20230821,132200,84170399,592,592,592,592,12
|
|
20230821,132100,84163295,597,589,597,589,908
|
|
20230821,132000,83627983,589,586,589,586,76
|
|
20230821,131900,83583340,588,588,588,587,138
|
|
20230821,131800,83502287,590,590,590,590,21
|
|
20230821,131700,83489897,591,588,591,588,1001
|
|
20230821,131600,82898348,587,588,588,587,48
|
|
20230821,131500,82870171,586,587,587,586,175
|
|
20230821,131400,82767559,588,587,588,587,47
|
|
20230821,131300,82739969,589,589,589,589,1
|
|
20230821,131200,82739380,589,587,589,587,103
|
|
20230821,131100,82678899,586,587,587,586,301
|
|
20230821,131000,82502258,587,587,588,587,8
|
|
20230821,130900,82497561,588,587,588,587,97
|
|
20230821,130800,82440571,588,588,595,588,2453
|
|
20230821,130700,80985669,588,587,588,587,48
|
|
20230821,130600,80957492,590,588,593,587,141
|
|
20230821,130500,80874577,586,586,587,586,174
|
|
20230821,130400,80772612,587,586,587,586,47
|
|
20230821,130300,80745069,588,588,588,588,1
|
|
20230821,130200,80744481,588,586,588,586,102
|
|
20230821,130100,80684687,587,586,587,586,93
|
|
20230821,130000,80630188,586,587,587,586,49
|
|
20230821,125900,80601472,588,588,588,588,1
|
|
20230821,125800,80600884,589,587,589,586,367
|
|
20230821,125700,80385053,587,587,588,587,55
|
|
20230821,125600,80352767,588,587,588,587,47
|
|
20230821,125500,80325177,586,587,587,586,56
|
|
20230821,125400,80292359,586,586,587,586,94
|
|
20230821,125300,80237274,587,588,588,587,66
|
|
20230821,125200,80198502,587,587,588,587,94
|
|
20230821,125100,80143323,588,587,588,586,93
|
|
20230821,125000,80088794,586,587,587,586,47
|
|
20230821,124900,80061251,586,587,587,586,47
|
|
20230821,124800,80033708,588,586,588,586,65
|
|
20230821,124700,79995616,586,587,587,586,48
|
|
20230821,124600,79967487,586,587,587,586,74
|
|
20230821,124500,79924095,587,587,588,587,94
|
|
20230821,124400,79868916,588,586,588,586,84
|
|
20230821,124300,79819690,587,586,587,586,48
|
|
20230821,124200,79791561,586,587,587,586,47
|
|
20230821,124100,79764018,587,586,587,586,99
|
|
20230821,124000,79705952,587,585,587,585,396
|
|
20230821,123900,79474245,585,585,586,585,140
|
|
20230821,123800,79392344,586,586,586,586,1
|
|
20230821,123700,79391758,585,586,588,585,999
|
|
20230821,123600,78807295,585,586,586,585,48
|
|
20230821,123500,78779214,588,585,588,585,68
|
|
20230821,123400,78739431,590,585,590,584,1093
|
|
20230821,123300,78096011,584,583,584,583,93
|
|
20230821,123200,78041746,583,584,584,583,47
|
|
20230821,123100,78014344,583,584,585,583,755
|
|
20230821,123000,77573468,584,584,584,584,47
|
|
20230821,122900,77546020,586,586,586,586,1
|
|
20230821,122800,77545434,586,584,586,582,5193
|
|
20230821,122700,74519669,585,584,585,584,93
|
|
20230821,122600,74465356,584,585,585,584,48
|
|
20230821,122500,74437323,586,586,586,586,1
|
|
20230821,122400,74436737,584,585,586,584,212
|
|
20230821,122300,74312852,586,585,586,585,12
|
|
20230821,122200,74305831,587,584,588,584,1010
|
|
20230821,122100,73715960,589,585,589,584,97
|
|
20230821,122000,73659247,584,585,585,584,47
|
|
20230821,121900,73631798,584,585,585,584,92
|
|
20230821,121800,73578069,584,584,584,583,135
|
|
20230821,121700,73499276,583,585,585,582,5025
|
|
20230821,121600,70570826,585,586,586,585,67
|
|
20230821,121500,70531610,585,585,586,584,100
|
|
20230821,121400,70473155,585,585,585,585,56
|
|
20230821,121300,70440395,585,584,586,584,2933
|
|
20230821,121200,68724635,584,586,586,584,7948
|
|
20230821,121100,64075020,587,586,587,586,5001
|
|
20230821,121000,61144433,586,586,587,586,159
|
|
20230821,120900,61051238,587,587,587,587,25
|
|
20230821,120800,61036563,587,588,588,587,47
|
|
20230821,120700,61008973,587,586,588,586,148
|
|
20230821,120600,60922151,586,587,587,586,47
|
|
20230821,120500,60894608,586,587,587,586,84
|
|
20230821,120400,60845347,587,586,587,586,93
|
|
20230821,120300,60790803,586,587,587,586,47
|
|
20230821,120200,60763260,587,586,587,586,510
|
|
20230821,120100,60464308,588,588,588,588,21
|
|
20230821,120000,60451960,589,586,589,586,487
|
|
20230821,115900,60165508,587,586,587,586,46
|
|
20230821,115800,60138551,589,589,589,589,24
|
|
20230821,115700,60124415,590,588,590,588,301
|
|
20230821,115600,59946918,588,587,588,587,93
|
|
20230821,115500,59892326,587,587,587,586,93
|
|
20230821,115400,59837781,586,589,589,586,38
|
|
20230821,115300,59815510,586,591,591,586,41349
|
|
20230821,115200,35531694,591,589,591,589,101
|
|
20230821,115100,35472185,590,589,590,589,92
|
|
20230821,115000,35417996,589,590,590,589,47
|
|
20230821,114900,35390312,591,591,591,591,2
|
|
20230821,114800,35389130,591,589,591,589,93
|
|
20230821,114700,35334351,589,589,590,589,139
|
|
20230821,114600,35252479,590,590,590,590,1
|
|
20230821,114500,35251889,590,590,590,590,45
|
|
20230821,114400,35225339,589,590,590,589,48
|
|
20230821,114300,35197066,591,589,591,589,2148
|
|
20230821,114200,33927698,589,590,590,589,92
|
|
20230821,114100,33873509,589,589,590,589,94
|
|
20230821,114000,33818142,590,589,590,589,9
|
|
20230821,113900,33812840,589,588,589,588,155
|
|
20230821,113800,33721637,589,589,589,589,41
|
|
20230821,113700,33697488,589,589,590,589,1064
|
|
20230821,113600,33070791,591,589,591,589,81
|
|
20230821,113500,33023080,590,590,590,589,51
|
|
20230821,113400,32993037,589,590,590,589,55
|
|
20230821,113300,32960633,590,589,590,589,79
|
|
20230821,113200,32914069,590,590,590,589,103
|
|
20230821,113100,32853391,590,589,590,589,136
|
|
20230821,113000,32773243,590,590,590,590,6
|
|
20230821,112900,32769703,592,592,592,592,1
|
|
20230821,112800,32769111,593,591,593,589,182
|
|
20230821,112700,32661691,591,592,592,591,4
|
|
20230821,112600,32659326,591,591,591,590,48
|
|
20230821,112500,32631004,594,594,594,594,1
|
|
20230821,112400,32630410,590,591,591,590,72
|
|
20230821,112300,32587929,590,590,591,590,140
|
|
20230821,112200,32505328,591,593,593,591,22
|
|
20230821,112100,32492322,596,591,596,591,503
|
|
20230821,112000,32193228,591,590,591,590,47
|
|
20230821,111900,32165497,589,590,590,589,92
|
|
20230821,111800,32111308,589,589,590,589,139
|
|
20230821,111700,32029436,590,590,590,590,1
|
|
20230821,111600,32028846,591,591,591,591,1
|
|
20230821,111500,32028255,589,589,590,589,138
|
|
20230821,111400,31946972,589,590,590,589,86
|
|
20230821,111300,31896317,589,590,591,588,2094
|
|
20230821,111200,30663514,591,591,591,591,7
|
|
20230821,111100,30659377,592,592,592,592,1
|
|
20230821,111000,30658785,590,590,591,589,10740
|
|
20230821,110900,24322827,590,591,591,590,93
|
|
20230821,110800,24267955,591,591,592,591,88
|
|
20230821,110700,24215946,592,592,592,592,98
|
|
20230821,110600,24157930,591,592,592,591,48
|
|
20230821,110500,24129561,591,591,592,591,94
|
|
20230821,110400,24074006,592,591,592,591,47
|
|
20230821,110300,24046228,591,591,591,590,276
|
|
20230821,110200,23883158,590,591,591,590,48
|
|
20230821,110100,23854837,590,591,591,590,85
|
|
20230821,110000,23804686,590,590,591,590,100
|
|
20230821,105900,23745679,591,591,591,591,1
|
|
20230821,105800,23745088,590,591,591,590,80
|
|
20230821,105700,23697887,590,591,591,590,150
|
|
20230821,105600,23609373,592,592,592,592,2
|
|
20230821,105500,23608189,592,590,592,590,91
|
|
20230821,105400,23554497,591,590,591,590,48
|
|
20230821,105300,23526175,590,591,591,590,93
|
|
20230821,105200,23471304,591,591,591,591,47
|
|
20230821,105100,23443527,592,592,592,592,1
|
|
20230821,105000,23442935,591,591,592,591,562
|
|
20230821,104900,23110792,591,591,592,591,94
|
|
20230821,104800,23055237,592,592,592,592,31
|
|
20230821,104700,23036885,591,590,591,590,185
|
|
20230821,104600,22927644,591,591,591,591,1
|
|
20230821,104500,22927053,588,592,593,588,6674
|
|
20230821,104400,18998067,592,592,592,591,90
|
|
20230821,104300,18944833,593,594,594,590,5742
|
|
20230821,104200,15544500,594,594,595,594,139
|
|
20230821,104100,15461933,594,595,595,594,47
|
|
20230821,104000,15434014,594,594,594,594,21
|
|
20230821,103900,15421540,594,594,595,594,73
|
|
20230821,103800,15378177,595,594,595,594,47
|
|
20230821,103700,15350258,594,595,595,594,48
|
|
20230821,103600,15321745,594,594,595,594,139
|
|
20230821,103500,15239132,595,594,595,594,47
|
|
20230821,103400,15211213,594,594,594,594,47
|
|
20230821,103300,15183295,594,593,594,593,47
|
|
20230821,103200,15155423,593,594,594,593,59
|
|
20230821,103100,15120435,593,593,594,593,140
|
|
20230821,103000,15037414,594,594,594,594,33
|
|
20230821,102900,15017812,594,594,594,594,93
|
|
20230821,102800,14962570,594,594,594,594,47
|
|
20230821,102700,14934652,594,594,594,594,47
|
|
20230821,102600,14906734,594,594,594,594,46
|
|
20230821,102500,14879410,596,595,596,595,168
|
|
20230821,102400,14779328,594,595,595,594,83
|
|
20230821,102300,14730014,594,594,595,594,98
|
|
20230821,102200,14671797,595,595,595,595,5
|
|
20230821,102100,14668822,594,594,594,594,140
|
|
20230821,102000,14585662,594,594,594,594,46
|
|
20230821,101900,14558338,594,594,594,594,0
|
|
20230821,101800,14558338,594,594,594,594,93
|
|
20230821,101700,14503096,594,594,594,594,435
|
|
20230821,101600,14244706,595,595,596,595,855
|
|
20230821,101500,13735953,595,595,595,595,46
|
|
20230821,101400,13708583,595,595,595,595,47
|
|
20230821,101300,13680618,595,595,595,595,139
|
|
20230821,101200,13597913,595,595,595,595,46
|
|
20230821,101100,13570543,595,595,595,595,47
|
|
20230821,101000,13542578,595,595,595,595,93
|
|
20230821,100900,13487243,595,595,595,595,46
|
|
20230821,100800,13459873,595,595,595,595,47
|
|
20230821,100700,13431908,595,595,595,595,93
|
|
20230821,100600,13376573,595,595,595,595,47
|
|
20230821,100500,13348608,595,595,595,595,46
|
|
20230821,100400,13321238,595,595,595,595,93
|
|
20230821,100300,13265903,595,595,595,595,94
|
|
20230821,100200,13209973,597,597,597,597,0
|
|
20230821,100100,13209973,597,595,597,595,67
|
|
20230821,100000,13170077,596,596,596,596,82
|
|
20230821,095900,13121205,596,597,597,596,64
|
|
20230821,095800,13083043,596,596,596,596,47
|
|
20230821,095700,13055031,596,596,596,595,117
|
|
20230821,095600,12985346,595,595,595,595,46
|
|
20230821,095500,12957976,596,595,596,595,121
|
|
20230821,095400,12885961,596,595,596,595,64
|
|
20230821,095300,12847863,596,596,597,596,75
|
|
20230821,095200,12803127,596,595,596,595,65
|
|
20230821,095100,12764434,595,595,595,595,46
|
|
20230821,095000,12737064,595,595,595,595,93
|
|
20230821,094900,12681729,595,595,595,595,48
|
|
20230821,094800,12653169,595,594,595,594,92
|
|
20230821,094700,12598475,594,594,594,594,48
|
|
20230821,094600,12569963,594,594,594,594,93
|
|
20230821,094500,12514721,594,594,594,594,94
|
|
20230821,094400,12458885,594,594,594,594,47
|
|
20230821,094300,12430967,595,595,595,595,1317
|
|
20230821,094200,11647352,595,595,595,595,139
|
|
20230821,094100,11564647,596,595,596,595,48
|
|
20230821,094000,11536086,596,596,596,596,0
|
|
20230821,093900,11536086,596,595,596,595,111
|
|
20230821,093800,11469979,594,595,595,594,49
|
|
20230821,093700,11440826,595,593,595,593,141
|
|
20230821,093600,11357071,594,594,594,594,0
|
|
20230821,093500,11357071,594,593,600,593,314
|
|
20230821,093400,11169695,593,593,593,593,147
|
|
20230821,093300,11082524,595,593,595,593,2822
|
|
20230821,093200,9409075,592,592,592,592,46
|
|
20230821,093100,9381843,592,592,592,592,94
|
|
20230821,093000,9326195,592,592,592,592,48
|
|
20230821,092900,9297779,592,592,592,592,305
|
|
20230821,092800,9117219,593,591,593,591,2940
|
|
20230821,092700,7374000,591,591,592,591,84
|
|
20230821,092600,7324354,591,591,592,591,108
|
|
20230821,092500,7260525,592,591,592,591,62
|
|
20230821,092400,7223880,591,591,591,591,93
|
|
20230821,092300,7168917,591,591,591,591,47
|
|
20230821,092200,7141140,591,591,591,591,168
|
|
20230821,092100,7041852,591,590,591,590,181
|
|
20230821,092000,6934927,590,590,590,590,7603
|
|
20230821,091900,2449157,590,590,590,590,164
|
|
20230821,091800,2352397,590,589,590,589,239
|
|
20230821,091700,2211433,590,593,593,590,1662
|
|
20230821,091600,1230045,593,593,593,593,5
|
|
20230821,091500,1227080,595,595,595,595,89
|
|
20230821,091400,1174125,595,595,595,595,1
|
|
20230821,091300,1173530,595,595,595,595,130
|
|
20230821,091200,1096180,595,595,595,595,0
|
|
20230821,091100,1096180,595,595,595,595,0
|
|
20230821,091000,1096180,595,593,595,593,1001
|
|
20230821,090900,500827,592,592,592,592,1
|
|
20230821,090800,500235,595,595,595,595,5
|
|
20230821,090700,497260,595,595,595,595,16
|
|
20230821,090600,487740,595,595,595,595,0
|
|
20230821,090500,487740,595,595,595,595,0
|
|
20230821,090400,487740,595,595,595,595,0
|
|
20230821,090300,487740,595,595,595,595,251
|
|
20230821,090200,338395,597,597,597,597,1
|
|
20230821,090100,337798,598,598,598,598,0
|
|
20230821,090000,337798,598,600,600,598,563
|