575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,183200,250779329,580,580,580,580,14838
|
|
20230718,183100,250779329,580,580,580,580,0
|
|
20230718,183000,250779329,580,580,580,580,0
|
|
20230718,182900,250779329,580,580,580,580,0
|
|
20230718,182800,250779329,580,580,580,580,0
|
|
20230718,182700,250779329,580,580,580,580,0
|
|
20230718,182600,250779329,580,580,580,580,0
|
|
20230718,182500,250779329,580,580,580,580,0
|
|
20230718,182400,250779329,580,580,580,580,0
|
|
20230718,182300,250779329,580,580,580,580,0
|
|
20230718,182200,250779329,580,580,580,580,0
|
|
20230718,182100,250779329,580,580,580,580,0
|
|
20230718,182000,250779329,580,580,580,580,0
|
|
20230718,181900,250779329,580,580,580,580,0
|
|
20230718,181800,250779329,580,580,580,580,0
|
|
20230718,181700,250779329,580,580,580,580,0
|
|
20230718,181600,250779329,580,580,580,580,0
|
|
20230718,181500,250779329,580,580,580,580,0
|
|
20230718,181400,250779329,580,580,580,580,0
|
|
20230718,181300,250779329,580,580,580,580,0
|
|
20230718,181200,250779329,580,580,580,580,0
|
|
20230718,181100,250779329,580,580,580,580,0
|
|
20230718,181000,250779329,580,580,580,580,0
|
|
20230718,180900,250779329,580,580,580,580,0
|
|
20230718,180800,250779329,580,580,580,580,0
|
|
20230718,180700,250779329,580,580,580,580,0
|
|
20230718,180600,250779329,580,580,580,580,0
|
|
20230718,180500,250779329,580,580,580,580,0
|
|
20230718,180400,250779329,580,580,580,580,0
|
|
20230718,180300,250779329,580,580,580,580,0
|
|
20230718,180200,250779329,580,580,580,580,14838
|
|
20230718,180100,250779329,580,580,580,580,0
|
|
20230718,180000,250779329,580,580,580,580,0
|
|
20230718,175900,250779329,580,580,580,580,0
|
|
20230718,175800,250779329,580,580,580,580,0
|
|
20230718,175700,250779329,580,580,580,580,0
|
|
20230718,175600,250779329,580,580,580,580,0
|
|
20230718,175500,250779329,580,580,580,580,0
|
|
20230718,175400,250779329,580,580,580,580,0
|
|
20230718,175300,250779329,580,580,580,580,0
|
|
20230718,175200,250779329,580,580,580,580,0
|
|
20230718,175100,250779329,580,580,580,580,0
|
|
20230718,175000,250779329,580,580,580,580,0
|
|
20230718,174900,250779329,580,580,580,580,0
|
|
20230718,174800,250779329,580,580,580,580,0
|
|
20230718,174700,250779329,580,580,580,580,0
|
|
20230718,174600,250779329,580,580,580,580,0
|
|
20230718,174500,250779329,580,580,580,580,0
|
|
20230718,174400,250779329,580,580,580,580,0
|
|
20230718,174300,250779329,580,580,580,580,0
|
|
20230718,174200,250779329,580,580,580,580,0
|
|
20230718,174100,250779329,580,580,580,580,0
|
|
20230718,174000,250779329,580,580,580,580,0
|
|
20230718,173900,250779329,580,580,580,580,0
|
|
20230718,173800,250779329,580,580,580,580,0
|
|
20230718,173700,250779329,580,580,580,580,0
|
|
20230718,173600,250779329,580,580,580,580,0
|
|
20230718,173500,250779329,580,580,580,580,0
|
|
20230718,173400,250779329,580,580,580,580,0
|
|
20230718,173300,250779329,580,580,580,580,0
|
|
20230718,173200,250779329,580,580,580,580,14838
|
|
20230718,173100,250779329,580,580,580,580,0
|
|
20230718,173000,250779329,580,580,580,580,0
|
|
20230718,172900,250779329,580,580,580,580,0
|
|
20230718,172800,250779329,580,580,580,580,0
|
|
20230718,172700,250779329,580,580,580,580,0
|
|
20230718,172600,250779329,580,580,580,580,0
|
|
20230718,172500,250779329,580,580,580,580,0
|
|
20230718,172400,250779329,580,580,580,580,0
|
|
20230718,172300,250779329,580,580,580,580,0
|
|
20230718,172200,250779329,580,580,580,580,0
|
|
20230718,172100,250779329,580,580,580,580,0
|
|
20230718,172000,250779329,580,580,580,580,0
|
|
20230718,171900,250779329,580,580,580,580,0
|
|
20230718,171800,250779329,580,580,580,580,0
|
|
20230718,171700,250779329,580,580,580,580,0
|
|
20230718,171600,250779329,580,580,580,580,0
|
|
20230718,171500,250779329,580,580,580,580,0
|
|
20230718,171400,250779329,580,580,580,580,0
|
|
20230718,171300,250779329,580,580,580,580,0
|
|
20230718,171200,250779329,580,580,580,580,0
|
|
20230718,171100,250779329,580,580,580,580,0
|
|
20230718,171000,250779329,580,580,580,580,0
|
|
20230718,170900,250779329,580,580,580,580,0
|
|
20230718,170800,250779329,580,580,580,580,0
|
|
20230718,170700,250779329,580,580,580,580,0
|
|
20230718,170600,250779329,580,580,580,580,0
|
|
20230718,170500,250779329,580,580,580,580,0
|
|
20230718,170400,250779329,580,580,580,580,0
|
|
20230718,170300,250779329,580,580,580,580,0
|
|
20230718,170200,250779329,580,580,580,580,14838
|
|
20230718,170100,250779329,580,580,580,580,0
|
|
20230718,170000,250779329,580,580,580,580,0
|
|
20230718,165900,250779329,580,580,580,580,0
|
|
20230718,165800,250779329,580,580,580,580,0
|
|
20230718,165700,250779329,580,580,580,580,0
|
|
20230718,165600,250779329,580,580,580,580,0
|
|
20230718,165500,250779329,580,580,580,580,0
|
|
20230718,165400,250779329,580,580,580,580,0
|
|
20230718,165300,250779329,580,580,580,580,0
|
|
20230718,165200,250779329,580,580,580,580,0
|
|
20230718,165100,250779329,580,580,580,580,0
|
|
20230718,165000,250779329,580,580,580,580,0
|
|
20230718,164900,250779329,580,580,580,580,0
|
|
20230718,164800,250779329,580,580,580,580,0
|
|
20230718,164700,250779329,580,580,580,580,0
|
|
20230718,164600,250779329,580,580,580,580,0
|
|
20230718,164500,250779329,580,580,580,580,0
|
|
20230718,164400,250779329,580,580,580,580,0
|
|
20230718,164300,250779329,580,580,580,580,0
|
|
20230718,164200,250779329,580,580,580,580,0
|
|
20230718,164100,250779329,580,580,580,580,0
|
|
20230718,164000,250779329,580,580,580,580,0
|
|
20230718,163900,250779329,580,580,580,580,0
|
|
20230718,163800,250779329,580,580,580,580,0
|
|
20230718,163700,250779329,580,580,580,580,0
|
|
20230718,163600,250779329,580,580,580,580,0
|
|
20230718,163500,250779329,580,580,580,580,0
|
|
20230718,163400,250779329,580,580,580,580,0
|
|
20230718,163300,250779329,580,580,580,580,0
|
|
20230718,163200,250779329,580,580,580,580,14838
|
|
20230718,163100,250779329,580,580,580,580,0
|
|
20230718,163000,250779329,580,580,580,580,0
|
|
20230718,162900,250779329,580,580,580,580,0
|
|
20230718,162800,250779329,580,580,580,580,0
|
|
20230718,162700,250779329,580,580,580,580,0
|
|
20230718,162600,250779329,580,580,580,580,0
|
|
20230718,162500,250779329,580,580,580,580,0
|
|
20230718,162400,250779329,580,580,580,580,0
|
|
20230718,162300,250779329,580,580,580,580,0
|
|
20230718,162200,250779329,580,580,580,580,0
|
|
20230718,162100,250779329,580,580,580,580,0
|
|
20230718,162000,250779329,580,580,580,580,0
|
|
20230718,161900,250779329,580,580,580,580,0
|
|
20230718,161800,250779329,580,580,580,580,0
|
|
20230718,161700,250779329,580,580,580,580,0
|
|
20230718,161600,250779329,580,580,580,580,0
|
|
20230718,161500,250779329,580,580,580,580,0
|
|
20230718,161400,250779329,580,580,580,580,0
|
|
20230718,161300,250779329,580,580,580,580,0
|
|
20230718,161200,250779329,580,580,580,580,0
|
|
20230718,161100,250779329,580,580,580,580,0
|
|
20230718,161000,250779329,580,580,580,580,0
|
|
20230718,160900,250779329,580,580,580,580,0
|
|
20230718,160800,250779329,580,580,580,580,0
|
|
20230718,160700,250779329,580,580,580,580,0
|
|
20230718,160600,250779329,580,580,580,580,0
|
|
20230718,160500,250779329,580,580,580,580,0
|
|
20230718,160400,250779329,580,580,580,580,0
|
|
20230718,160300,250779329,580,580,580,580,0
|
|
20230718,160200,250779329,580,580,580,580,14838
|
|
20230718,160100,250779329,580,580,580,580,0
|
|
20230718,160000,250779329,580,580,580,580,0
|
|
20230718,155900,250779329,580,580,580,580,0
|
|
20230718,155800,250779329,580,580,580,580,0
|
|
20230718,155700,250779329,580,580,580,580,0
|
|
20230718,155600,250779329,580,580,580,580,0
|
|
20230718,155500,250779329,580,580,580,580,0
|
|
20230718,155400,250779329,580,580,580,580,0
|
|
20230718,155300,250779329,580,580,580,580,0
|
|
20230718,155200,250779329,580,580,580,580,0
|
|
20230718,155100,250779329,580,580,580,580,0
|
|
20230718,155000,250779329,580,580,580,580,0
|
|
20230718,154900,250779329,580,580,580,580,0
|
|
20230718,154800,250779329,580,580,580,580,0
|
|
20230718,154700,250779329,580,580,580,580,0
|
|
20230718,154600,250779329,580,580,580,580,0
|
|
20230718,154500,250779329,580,580,580,580,0
|
|
20230718,154400,250779329,580,580,580,580,0
|
|
20230718,154300,250779329,580,580,580,580,0
|
|
20230718,154200,250779329,580,580,580,580,0
|
|
20230718,154100,250779329,580,580,580,580,0
|
|
20230718,154000,250779329,580,580,580,580,0
|
|
20230718,153900,250779329,580,580,580,580,0
|
|
20230718,153800,250779329,580,580,580,580,0
|
|
20230718,153700,250779329,580,580,580,580,0
|
|
20230718,153600,250779329,580,580,580,580,0
|
|
20230718,153500,250779329,580,580,580,580,0
|
|
20230718,153400,250779329,580,580,580,580,0
|
|
20230718,153300,250779329,580,580,580,580,0
|
|
20230718,153200,250779329,580,580,580,580,14838
|
|
20230718,153100,250779329,580,580,580,580,0
|
|
20230718,153000,250779329,580,580,580,580,14838
|
|
20230718,152900,242173289,581,581,581,581,0
|
|
20230718,152800,242173289,581,581,581,581,0
|
|
20230718,152700,242173289,581,581,581,581,0
|
|
20230718,152600,242173289,581,581,581,581,0
|
|
20230718,152500,242173289,581,581,581,581,0
|
|
20230718,152400,242173289,581,581,581,581,0
|
|
20230718,152300,242173289,581,581,581,581,0
|
|
20230718,152200,242173289,581,581,581,581,0
|
|
20230718,152100,242173289,581,581,581,581,0
|
|
20230718,152000,242173289,581,581,581,581,0
|
|
20230718,151900,242173289,581,580,581,577,20015
|
|
20230718,151800,230616617,580,580,580,580,13
|
|
20230718,151700,230609077,581,580,581,580,456
|
|
20230718,151600,230344595,580,579,580,579,771
|
|
20230718,151500,229897435,580,579,580,579,1140
|
|
20230718,151400,229237374,580,579,580,579,2
|
|
20230718,151300,229236215,578,579,579,578,2430
|
|
20230718,151200,227831313,579,578,579,578,5101
|
|
20230718,151100,224882834,579,579,579,579,501
|
|
20230718,151000,224592755,579,579,579,578,10002
|
|
20230718,150900,218811597,579,579,579,579,500
|
|
20230718,150800,218522097,579,579,579,579,0
|
|
20230718,150700,218522097,579,579,579,579,20
|
|
20230718,150600,218510517,579,579,579,579,0
|
|
20230718,150500,218510517,579,579,579,579,36
|
|
20230718,150400,218489673,579,579,579,578,69
|
|
20230718,150300,218449753,579,579,579,579,10
|
|
20230718,150200,218443963,579,579,579,579,3900
|
|
20230718,150100,216185863,580,580,580,578,307
|
|
20230718,150000,216008367,580,580,580,580,1
|
|
20230718,145900,216007787,580,580,580,580,10
|
|
20230718,145800,216001987,580,580,580,580,0
|
|
20230718,145700,216001987,580,579,580,579,65
|
|
20230718,145600,215964351,579,579,579,579,2
|
|
20230718,145500,215963193,580,580,580,580,0
|
|
20230718,145400,215963193,580,579,580,579,266
|
|
20230718,145300,215809177,580,579,580,578,13124
|
|
20230718,145200,208222801,580,579,580,579,1395
|
|
20230718,145100,207415093,579,579,579,578,16261
|
|
20230718,145000,198010974,578,579,579,578,342
|
|
20230718,144900,197813297,579,579,579,578,3271
|
|
20230718,144800,195922388,579,579,579,579,3672
|
|
20230718,144700,193796300,579,578,579,578,2601
|
|
20230718,144600,192292913,579,579,579,579,0
|
|
20230718,144500,192292913,579,579,579,579,3607
|
|
20230718,144400,190204460,579,579,579,578,3702
|
|
20230718,144300,188064685,579,579,579,579,53
|
|
20230718,144200,188033998,579,579,579,579,4
|
|
20230718,144100,188031682,579,579,581,579,5668
|
|
20230718,144000,184749856,579,579,579,578,10890
|
|
20230718,143900,178444746,579,580,580,579,21966
|
|
20230718,143800,165725956,581,581,581,581,1
|
|
20230718,143700,165725375,581,580,581,580,8001
|
|
20230718,143600,161084794,581,581,581,581,0
|
|
20230718,143500,161084794,581,581,581,581,1
|
|
20230718,143400,161084213,580,580,580,580,1547
|
|
20230718,143300,160186953,581,581,581,581,0
|
|
20230718,143200,160186953,581,580,581,580,4
|
|
20230718,143100,160184632,580,580,580,580,66
|
|
20230718,143000,160146352,581,581,581,581,1
|
|
20230718,142900,160145771,580,581,581,580,74
|
|
20230718,142800,160102849,581,581,581,581,0
|
|
20230718,142700,160102849,581,581,581,581,258
|
|
20230718,142600,159952951,581,580,581,580,3002
|
|
20230718,142500,158211790,581,581,581,581,1
|
|
20230718,142400,158211209,580,581,581,580,11
|
|
20230718,142300,158204827,581,581,581,581,0
|
|
20230718,142200,158204827,581,580,581,580,8
|
|
20230718,142100,158200186,580,579,580,579,2567
|
|
20230718,142000,156711392,580,580,580,579,311
|
|
20230718,141900,156531321,580,579,580,579,133
|
|
20230718,141800,156454313,580,579,580,579,1153
|
|
20230718,141700,155786723,579,579,579,579,22
|
|
20230718,141600,155773985,580,580,580,580,200
|
|
20230718,141500,155657985,580,580,580,580,2373
|
|
20230718,141400,154281645,580,580,580,580,0
|
|
20230718,141300,154281645,580,580,580,580,0
|
|
20230718,141200,154281645,580,580,580,580,0
|
|
20230718,141100,154281645,580,580,580,580,0
|
|
20230718,141000,154281645,580,580,580,580,1
|
|
20230718,140900,154281065,580,579,580,578,1510
|
|
20230718,140800,153407682,580,579,580,579,431
|
|
20230718,140700,153158132,579,579,579,579,510
|
|
20230718,140600,152862842,579,579,579,578,468
|
|
20230718,140500,152591936,579,579,579,579,1100
|
|
20230718,140400,151955036,579,579,579,579,2
|
|
20230718,140300,151953878,579,579,579,579,1327
|
|
20230718,140200,151185545,579,579,579,579,0
|
|
20230718,140100,151185545,579,578,579,578,80
|
|
20230718,140000,151139292,579,579,579,579,2
|
|
20230718,135900,151138134,579,579,579,579,0
|
|
20230718,135800,151138134,579,579,579,579,1
|
|
20230718,135700,151137555,579,579,579,579,5
|
|
20230718,135600,151134660,578,578,578,578,66
|
|
20230718,135500,151096512,579,579,579,579,1
|
|
20230718,135400,151095933,579,580,580,579,6795
|
|
20230718,135300,147161612,579,579,579,579,132
|
|
20230718,135200,147085184,580,580,580,580,38
|
|
20230718,135100,147063144,580,580,580,580,0
|
|
20230718,135000,147063144,580,580,580,580,11
|
|
20230718,134900,147056764,580,580,580,580,2
|
|
20230718,134800,147055604,581,581,581,581,0
|
|
20230718,134700,147055604,581,581,581,581,0
|
|
20230718,134600,147055604,581,581,581,581,0
|
|
20230718,134500,147055604,581,581,581,581,1
|
|
20230718,134400,147055023,581,581,581,579,37
|
|
20230718,134300,147033596,579,579,579,579,7421
|
|
20230718,134200,142736837,579,579,579,579,0
|
|
20230718,134100,142736837,579,578,579,578,616
|
|
20230718,134000,142380239,579,579,579,579,3
|
|
20230718,133900,142378502,579,579,579,579,2001
|
|
20230718,133800,141219923,579,579,579,579,716
|
|
20230718,133700,140805359,579,578,579,578,67
|
|
20230718,133600,140766632,579,579,579,579,7
|
|
20230718,133500,140762579,579,579,579,578,484
|
|
20230718,133400,140482475,579,579,579,579,0
|
|
20230718,133300,140482475,579,579,579,579,20
|
|
20230718,133200,140470895,578,578,579,578,57
|
|
20230718,133100,140437948,579,579,579,579,0
|
|
20230718,133000,140437948,579,579,579,579,101
|
|
20230718,132900,140379469,578,579,579,578,472
|
|
20230718,132800,140106182,579,578,579,578,4480
|
|
20230718,132700,137516731,578,579,579,578,324
|
|
20230718,132600,137329359,578,578,578,578,70
|
|
20230718,132500,137288899,579,579,579,579,2
|
|
20230718,132400,137287741,578,579,579,578,3847
|
|
20230718,132300,135060394,579,579,579,579,150
|
|
20230718,132200,134973544,580,580,580,580,215
|
|
20230718,132100,134848844,581,581,581,581,0
|
|
20230718,132000,134848844,581,581,581,581,2
|
|
20230718,131900,134847682,581,581,581,581,0
|
|
20230718,131800,134847682,581,581,581,581,3
|
|
20230718,131700,134845939,580,580,580,580,0
|
|
20230718,131600,134845939,580,580,580,580,331
|
|
20230718,131500,134653959,581,581,581,581,0
|
|
20230718,131400,134653959,581,581,581,581,0
|
|
20230718,131300,134653959,581,581,581,581,0
|
|
20230718,131200,134653959,581,580,581,580,1001
|
|
20230718,131100,134073378,581,581,581,581,0
|
|
20230718,131000,134073378,581,581,581,581,11
|
|
20230718,130900,134066987,581,581,581,581,0
|
|
20230718,130800,134066987,581,581,581,581,0
|
|
20230718,130700,134066987,581,581,581,581,1
|
|
20230718,130600,134066406,581,581,581,581,1
|
|
20230718,130500,134065825,580,580,580,580,547
|
|
20230718,130400,133748565,580,580,580,580,1000
|
|
20230718,130300,133168565,581,581,581,581,0
|
|
20230718,130200,133168565,581,581,581,581,1
|
|
20230718,130100,133167984,581,581,581,581,100
|
|
20230718,130000,133109884,581,581,581,581,101
|
|
20230718,125900,133051203,582,582,582,582,0
|
|
20230718,125800,133051203,582,582,582,582,0
|
|
20230718,125700,133051203,582,581,582,581,72
|
|
20230718,125600,133009370,581,581,581,581,5
|
|
20230718,125500,133006465,580,581,582,580,2552
|
|
20230718,125400,131526210,580,582,582,580,201
|
|
20230718,125300,131409628,582,581,582,581,138
|
|
20230718,125200,131329449,582,582,582,582,1
|
|
20230718,125100,131328867,581,581,581,581,22639
|
|
20230718,125000,118175608,582,582,582,582,55
|
|
20230718,124900,118143598,582,582,582,582,0
|
|
20230718,124800,118143598,582,582,582,582,0
|
|
20230718,124700,118143598,582,582,582,582,0
|
|
20230718,124600,118143598,582,582,582,582,1
|
|
20230718,124500,118143016,582,582,582,582,0
|
|
20230718,124400,118143016,582,582,582,582,1
|
|
20230718,124300,118142434,581,581,581,580,3637
|
|
20230718,124200,116029338,581,581,581,581,11
|
|
20230718,124100,116022947,580,580,580,580,866
|
|
20230718,124000,115520667,581,581,581,581,1
|
|
20230718,123900,115520086,580,580,580,580,144
|
|
20230718,123800,115436566,581,581,581,581,30
|
|
20230718,123700,115419136,581,579,581,579,458
|
|
20230718,123600,115153905,580,581,581,580,20
|
|
20230718,123500,115142304,580,581,581,580,67
|
|
20230718,123400,115103443,580,579,580,578,1327
|
|
20230718,123300,114334815,578,579,579,578,867
|
|
20230718,123200,113832911,579,579,579,579,0
|
|
20230718,123100,113832911,579,579,579,579,2000
|
|
20230718,123000,112674911,580,581,581,579,17653
|
|
20230718,122900,102453692,581,579,581,579,3798
|
|
20230718,122800,100252840,580,580,580,580,18
|
|
20230718,122700,100242400,580,580,580,580,0
|
|
20230718,122600,100242400,580,579,580,579,106
|
|
20230718,122500,100180921,581,581,581,581,0
|
|
20230718,122400,100180921,581,580,581,579,1139
|
|
20230718,122300,99520303,581,581,581,581,50
|
|
20230718,122200,99491253,581,581,581,581,0
|
|
20230718,122100,99491253,581,581,581,581,0
|
|
20230718,122000,99491253,581,581,581,580,1233
|
|
20230718,121900,98776101,581,581,581,581,4
|
|
20230718,121800,98773777,581,581,581,581,1
|
|
20230718,121700,98773196,580,580,580,580,0
|
|
20230718,121600,98773196,580,580,580,580,67
|
|
20230718,121500,98734336,581,581,581,581,0
|
|
20230718,121400,98734336,581,581,581,581,172
|
|
20230718,121300,98634404,581,581,581,581,22
|
|
20230718,121200,98621622,582,582,582,582,0
|
|
20230718,121100,98621622,582,582,582,582,9
|
|
20230718,121000,98616384,582,582,582,582,2
|
|
20230718,120900,98615220,582,580,582,580,1725
|
|
20230718,120800,97614718,580,580,580,580,165
|
|
20230718,120700,97519018,581,581,581,581,0
|
|
20230718,120600,97519018,581,581,581,581,1
|
|
20230718,120500,97518437,580,581,581,580,2073
|
|
20230718,120400,96316096,581,581,581,581,0
|
|
20230718,120300,96316096,581,581,581,581,1
|
|
20230718,120200,96315515,580,580,581,580,2101
|
|
20230718,120100,95096934,581,581,581,581,3
|
|
20230718,120000,95095191,580,580,580,580,344
|
|
20230718,115900,94895671,580,580,580,580,312
|
|
20230718,115800,94714711,580,580,580,580,62
|
|
20230718,115700,94678751,580,580,580,580,3
|
|
20230718,115600,94677011,580,580,580,580,3
|
|
20230718,115500,94675271,582,582,582,582,0
|
|
20230718,115400,94675271,582,581,582,580,7203
|
|
20230718,115300,90497417,582,582,582,582,0
|
|
20230718,115200,90497417,582,582,582,582,0
|
|
20230718,115100,90497417,582,581,582,581,69
|
|
20230718,115000,90457327,582,581,582,581,12
|
|
20230718,114900,90450351,581,581,581,581,13
|
|
20230718,114800,90442798,581,581,581,581,46
|
|
20230718,114700,90416072,581,581,581,581,3
|
|
20230718,114600,90414329,580,580,580,580,258
|
|
20230718,114500,90264689,582,582,582,582,0
|
|
20230718,114400,90264689,582,580,582,580,267
|
|
20230718,114300,90109757,582,582,582,582,0
|
|
20230718,114200,90109757,582,582,582,582,50
|
|
20230718,114100,90080657,583,583,583,583,0
|
|
20230718,114000,90080657,583,582,583,580,2989
|
|
20230718,113900,88346896,581,582,582,581,2822
|
|
20230718,113800,86707313,581,581,581,581,0
|
|
20230718,113700,86707313,581,582,582,581,1305
|
|
20230718,113600,85949106,581,581,581,581,3006
|
|
20230718,113500,84202620,580,581,581,580,8016
|
|
20230718,113400,79553287,581,581,581,581,1000
|
|
20230718,113300,78972287,582,581,582,581,1986
|
|
20230718,113200,77818417,580,581,581,580,20523
|
|
20230718,113100,65914554,581,581,581,581,501
|
|
20230718,113000,65623473,582,582,582,582,1
|
|
20230718,112900,65622891,581,581,581,581,1602
|
|
20230718,112800,64692129,581,581,581,581,0
|
|
20230718,112700,64692129,581,581,581,581,0
|
|
20230718,112600,64692129,581,581,581,581,69
|
|
20230718,112500,64652040,581,581,581,581,0
|
|
20230718,112400,64652040,581,581,581,581,1100
|
|
20230718,112300,64012940,581,581,581,581,34
|
|
20230718,112200,63993186,582,582,582,582,3
|
|
20230718,112100,63991440,581,582,582,581,266
|
|
20230718,112000,63836694,582,582,582,582,11
|
|
20230718,111900,63830292,582,582,582,582,8
|
|
20230718,111800,63825636,582,583,583,582,2342
|
|
20230718,111700,62462502,582,583,583,582,273
|
|
20230718,111600,62303607,584,583,584,583,4
|
|
20230718,111500,62301272,584,584,584,584,0
|
|
20230718,111400,62301272,584,584,584,584,0
|
|
20230718,111300,62301272,584,584,584,584,339
|
|
20230718,111200,62103296,583,583,583,583,2000
|
|
20230718,111100,60937296,583,583,583,583,1
|
|
20230718,111000,60936713,583,583,583,583,1
|
|
20230718,110900,60936130,580,580,580,580,0
|
|
20230718,110800,60936130,580,582,582,580,30000
|
|
20230718,110700,43508787,583,583,583,583,1000
|
|
20230718,110600,42925787,582,582,582,582,67
|
|
20230718,110500,42886793,583,583,583,583,3
|
|
20230718,110400,42885044,583,582,583,582,2
|
|
20230718,110300,42883879,582,583,583,582,106
|
|
20230718,110200,42822087,583,583,583,583,61
|
|
20230718,110100,42786524,584,584,584,584,0
|
|
20230718,110000,42786524,584,584,584,584,1
|
|
20230718,105900,42785940,585,584,585,582,734
|
|
20230718,105800,42358572,584,584,584,584,0
|
|
20230718,105700,42358572,584,584,584,584,0
|
|
20230718,105600,42358572,584,584,584,584,66
|
|
20230718,105500,42320028,584,584,584,584,0
|
|
20230718,105400,42320028,584,584,584,584,542
|
|
20230718,105300,42003500,584,584,584,584,1
|
|
20230718,105200,42002916,583,583,583,583,0
|
|
20230718,105100,42002916,583,584,584,583,153
|
|
20230718,105000,41913716,585,585,585,585,1
|
|
20230718,104900,41913131,585,585,585,585,488
|
|
20230718,104800,41627651,585,585,585,585,0
|
|
20230718,104700,41627651,585,585,585,585,13
|
|
20230718,104600,41620046,585,585,585,585,0
|
|
20230718,104500,41620046,585,585,585,585,249
|
|
20230718,104400,41474381,582,582,582,582,1007
|
|
20230718,104300,40888307,585,585,585,585,1204
|
|
20230718,104200,40183967,584,584,584,584,0
|
|
20230718,104100,40183967,584,585,585,584,1068
|
|
20230718,104000,39559253,585,585,585,585,2001
|
|
20230718,103900,38388668,584,583,584,583,913
|
|
20230718,103800,37855493,583,583,583,583,0
|
|
20230718,103700,37855493,583,583,583,583,0
|
|
20230718,103600,37855493,583,583,583,583,50
|
|
20230718,103500,37826343,583,583,583,583,80
|
|
20230718,103400,37779703,583,583,583,583,0
|
|
20230718,103300,37779703,583,583,583,583,0
|
|
20230718,103200,37779703,583,583,583,583,0
|
|
20230718,103100,37779703,583,583,583,583,132
|
|
20230718,103000,37702747,583,583,583,583,29
|
|
20230718,102900,37685840,583,583,583,583,0
|
|
20230718,102800,37685840,583,583,583,583,20
|
|
20230718,102700,37674180,583,583,583,583,3
|
|
20230718,102600,37672431,583,583,583,583,24
|
|
20230718,102500,37658439,583,583,583,583,0
|
|
20230718,102400,37658439,583,583,583,583,1
|
|
20230718,102300,37657856,583,583,583,583,90
|
|
20230718,102200,37605386,583,582,583,581,9010
|
|
20230718,102100,32364371,583,584,584,583,44
|
|
20230718,102000,32338717,584,584,584,584,3
|
|
20230718,101900,32336965,584,584,584,584,306
|
|
20230718,101800,32158261,583,583,583,583,5262
|
|
20230718,101700,29090515,583,583,584,583,637
|
|
20230718,101600,28719143,584,584,584,584,0
|
|
20230718,101500,28719143,584,584,584,584,0
|
|
20230718,101400,28719143,584,583,584,583,1805
|
|
20230718,101300,27666827,584,584,584,584,1
|
|
20230718,101200,27666243,583,583,583,583,1000
|
|
20230718,101100,27083243,584,584,584,584,16
|
|
20230718,101000,27073899,584,584,584,584,1
|
|
20230718,100900,27073315,583,583,583,583,7000
|
|
20230718,100800,22992315,585,585,585,585,2
|
|
20230718,100700,22991145,585,585,585,585,10
|
|
20230718,100600,22985295,585,585,585,585,0
|
|
20230718,100500,22985295,585,584,585,582,10001
|
|
20230718,100400,17154333,584,584,584,584,67
|
|
20230718,100300,17115205,585,585,585,585,0
|
|
20230718,100200,17115205,585,585,585,585,17
|
|
20230718,100100,17105260,585,585,585,585,0
|
|
20230718,100000,17105260,585,585,585,585,11
|
|
20230718,095900,17098825,585,585,585,585,4
|
|
20230718,095800,17096485,584,584,584,584,1000
|
|
20230718,095700,16512485,585,585,585,585,0
|
|
20230718,095600,16512485,585,584,585,584,2001
|
|
20230718,095500,15343900,585,585,585,585,1000
|
|
20230718,095400,14758900,585,584,585,584,1123
|
|
20230718,095300,14103067,585,585,585,585,101
|
|
20230718,095200,14043982,584,584,584,584,0
|
|
20230718,095100,14043982,584,586,586,584,4351
|
|
20230718,095000,11500947,586,586,586,586,2
|
|
20230718,094900,11499775,584,586,586,584,3641
|
|
20230718,094800,9370190,586,585,586,585,63
|
|
20230718,094700,9333333,584,584,584,584,337
|
|
20230718,094600,9136525,585,585,585,585,8
|
|
20230718,094500,9131845,586,586,586,586,100
|
|
20230718,094400,9073245,586,585,586,585,72
|
|
20230718,094300,9031115,585,585,585,585,56
|
|
20230718,094200,8998355,584,584,584,584,166
|
|
20230718,094100,8901411,584,584,584,584,0
|
|
20230718,094000,8901411,584,586,586,584,512
|
|
20230718,093900,8602154,585,585,585,585,0
|
|
20230718,093800,8602154,585,585,585,585,5
|
|
20230718,093700,8599229,586,586,586,586,26
|
|
20230718,093600,8583993,586,586,586,586,0
|
|
20230718,093500,8583993,586,586,586,586,40
|
|
20230718,093400,8560553,586,586,586,586,150
|
|
20230718,093300,8472653,586,586,586,586,2027
|
|
20230718,093200,7284831,586,586,586,586,7
|
|
20230718,093100,7280729,586,586,586,586,85
|
|
20230718,093000,7230919,587,587,587,586,22
|
|
20230718,092900,7218025,587,586,587,586,27
|
|
20230718,092800,7202202,587,587,587,587,0
|
|
20230718,092700,7202202,587,586,587,586,48
|
|
20230718,092600,7174073,586,586,586,586,163
|
|
20230718,092500,7078555,587,587,587,587,0
|
|
20230718,092400,7078555,587,587,587,587,2744
|
|
20230718,092300,5467827,587,587,587,587,150
|
|
20230718,092200,5379777,587,587,587,587,1327
|
|
20230718,092100,4600828,587,586,587,586,3000
|
|
20230718,092000,2839850,587,587,587,587,1
|
|
20230718,091900,2839263,587,587,587,587,0
|
|
20230718,091800,2839263,587,587,587,587,0
|
|
20230718,091700,2839263,587,587,587,587,0
|
|
20230718,091600,2839263,587,586,587,586,70
|
|
20230718,091500,2798242,586,586,586,586,47
|
|
20230718,091400,2770700,586,586,586,586,1
|
|
20230718,091300,2770114,586,587,587,585,346
|
|
20230718,091200,2567492,586,586,586,586,1950
|
|
20230718,091100,1424792,585,585,585,585,0
|
|
20230718,091000,1424792,585,585,585,585,0
|
|
20230718,090900,1424792,585,585,585,585,2
|
|
20230718,090800,1423622,586,585,586,585,27
|
|
20230718,090700,1407826,583,583,583,583,0
|
|
20230718,090600,1407826,583,583,583,583,307
|
|
20230718,090500,1228845,586,585,586,585,21
|
|
20230718,090400,1216559,586,586,586,586,0
|
|
20230718,090300,1216559,586,585,586,585,13
|
|
20230718,090200,1208942,586,586,586,586,0
|
|
20230718,090100,1208942,586,582,586,582,308
|
|
20230718,090000,1029562,586,582,586,582,1769
|