575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,183200,238672120,572,572,572,572,6248
|
|
20230720,183100,238672120,572,572,572,572,0
|
|
20230720,183000,238672120,572,572,572,572,0
|
|
20230720,182900,238672120,572,572,572,572,0
|
|
20230720,182800,238672120,572,572,572,572,0
|
|
20230720,182700,238672120,572,572,572,572,0
|
|
20230720,182600,238672120,572,572,572,572,0
|
|
20230720,182500,238672120,572,572,572,572,0
|
|
20230720,182400,238672120,572,572,572,572,0
|
|
20230720,182300,238672120,572,572,572,572,0
|
|
20230720,182200,238672120,572,572,572,572,0
|
|
20230720,182100,238672120,572,572,572,572,0
|
|
20230720,182000,238672120,572,572,572,572,0
|
|
20230720,181900,238672120,572,572,572,572,0
|
|
20230720,181800,238672120,572,572,572,572,0
|
|
20230720,181700,238672120,572,572,572,572,0
|
|
20230720,181600,238672120,572,572,572,572,0
|
|
20230720,181500,238672120,572,572,572,572,0
|
|
20230720,181400,238672120,572,572,572,572,0
|
|
20230720,181300,238672120,572,572,572,572,0
|
|
20230720,181200,238672120,572,572,572,572,0
|
|
20230720,181100,238672120,572,572,572,572,0
|
|
20230720,181000,238672120,572,572,572,572,0
|
|
20230720,180900,238672120,572,572,572,572,0
|
|
20230720,180800,238672120,572,572,572,572,0
|
|
20230720,180700,238672120,572,572,572,572,0
|
|
20230720,180600,238672120,572,572,572,572,0
|
|
20230720,180500,238672120,572,572,572,572,0
|
|
20230720,180400,238672120,572,572,572,572,0
|
|
20230720,180300,238672120,572,572,572,572,0
|
|
20230720,180200,238672120,572,572,572,572,6248
|
|
20230720,180100,238672120,572,572,572,572,0
|
|
20230720,180000,238672120,572,572,572,572,0
|
|
20230720,175900,238672120,572,572,572,572,0
|
|
20230720,175800,238672120,572,572,572,572,0
|
|
20230720,175700,238672120,572,572,572,572,0
|
|
20230720,175600,238672120,572,572,572,572,0
|
|
20230720,175500,238672120,572,572,572,572,0
|
|
20230720,175400,238672120,572,572,572,572,0
|
|
20230720,175300,238672120,572,572,572,572,0
|
|
20230720,175200,238672120,572,572,572,572,0
|
|
20230720,175100,238672120,572,572,572,572,0
|
|
20230720,175000,238672120,572,572,572,572,0
|
|
20230720,174900,238672120,572,572,572,572,0
|
|
20230720,174800,238672120,572,572,572,572,0
|
|
20230720,174700,238672120,572,572,572,572,0
|
|
20230720,174600,238672120,572,572,572,572,0
|
|
20230720,174500,238672120,572,572,572,572,0
|
|
20230720,174400,238672120,572,572,572,572,0
|
|
20230720,174300,238672120,572,572,572,572,0
|
|
20230720,174200,238672120,572,572,572,572,0
|
|
20230720,174100,238672120,572,572,572,572,0
|
|
20230720,174000,238672120,572,572,572,572,0
|
|
20230720,173900,238672120,572,572,572,572,0
|
|
20230720,173800,238672120,572,572,572,572,0
|
|
20230720,173700,238672120,572,572,572,572,0
|
|
20230720,173600,238672120,572,572,572,572,0
|
|
20230720,173500,238672120,572,572,572,572,0
|
|
20230720,173400,238672120,572,572,572,572,0
|
|
20230720,173300,238672120,572,572,572,572,0
|
|
20230720,173200,238672120,572,572,572,572,6248
|
|
20230720,173100,238672120,572,572,572,572,0
|
|
20230720,173000,238672120,572,572,572,572,0
|
|
20230720,172900,238672120,572,572,572,572,0
|
|
20230720,172800,238672120,572,572,572,572,0
|
|
20230720,172700,238672120,572,572,572,572,0
|
|
20230720,172600,238672120,572,572,572,572,0
|
|
20230720,172500,238672120,572,572,572,572,0
|
|
20230720,172400,238672120,572,572,572,572,0
|
|
20230720,172300,238672120,572,572,572,572,0
|
|
20230720,172200,238672120,572,572,572,572,0
|
|
20230720,172100,238672120,572,572,572,572,0
|
|
20230720,172000,238672120,572,572,572,572,0
|
|
20230720,171900,238672120,572,572,572,572,0
|
|
20230720,171800,238672120,572,572,572,572,0
|
|
20230720,171700,238672120,572,572,572,572,0
|
|
20230720,171600,238672120,572,572,572,572,0
|
|
20230720,171500,238672120,572,572,572,572,0
|
|
20230720,171400,238672120,572,572,572,572,0
|
|
20230720,171300,238672120,572,572,572,572,0
|
|
20230720,171200,238672120,572,572,572,572,0
|
|
20230720,171100,238672120,572,572,572,572,0
|
|
20230720,171000,238672120,572,572,572,572,0
|
|
20230720,170900,238672120,572,572,572,572,0
|
|
20230720,170800,238672120,572,572,572,572,0
|
|
20230720,170700,238672120,572,572,572,572,0
|
|
20230720,170600,238672120,572,572,572,572,0
|
|
20230720,170500,238672120,572,572,572,572,0
|
|
20230720,170400,238672120,572,572,572,572,0
|
|
20230720,170300,238672120,572,572,572,572,0
|
|
20230720,170200,238672120,572,572,572,572,6248
|
|
20230720,170100,238672120,572,572,572,572,0
|
|
20230720,170000,238672120,572,572,572,572,0
|
|
20230720,165900,238672120,572,572,572,572,0
|
|
20230720,165800,238672120,572,572,572,572,0
|
|
20230720,165700,238672120,572,572,572,572,0
|
|
20230720,165600,238672120,572,572,572,572,0
|
|
20230720,165500,238672120,572,572,572,572,0
|
|
20230720,165400,238672120,572,572,572,572,0
|
|
20230720,165300,238672120,572,572,572,572,0
|
|
20230720,165200,238672120,572,572,572,572,0
|
|
20230720,165100,238672120,572,572,572,572,0
|
|
20230720,165000,238672120,572,572,572,572,0
|
|
20230720,164900,238672120,572,572,572,572,0
|
|
20230720,164800,238672120,572,572,572,572,0
|
|
20230720,164700,238672120,572,572,572,572,0
|
|
20230720,164600,238672120,572,572,572,572,0
|
|
20230720,164500,238672120,572,572,572,572,0
|
|
20230720,164400,238672120,572,572,572,572,0
|
|
20230720,164300,238672120,572,572,572,572,0
|
|
20230720,164200,238672120,572,572,572,572,0
|
|
20230720,164100,238672120,572,572,572,572,0
|
|
20230720,164000,238672120,572,572,572,572,0
|
|
20230720,163900,238672120,572,572,572,572,0
|
|
20230720,163800,238672120,572,572,572,572,0
|
|
20230720,163700,238672120,572,572,572,572,0
|
|
20230720,163600,238672120,572,572,572,572,0
|
|
20230720,163500,238672120,572,572,572,572,0
|
|
20230720,163400,238672120,572,572,572,572,0
|
|
20230720,163300,238672120,572,572,572,572,0
|
|
20230720,163200,238672120,572,572,572,572,6248
|
|
20230720,163100,238672120,572,572,572,572,0
|
|
20230720,163000,238672120,572,572,572,572,0
|
|
20230720,162900,238672120,572,572,572,572,0
|
|
20230720,162800,238672120,572,572,572,572,0
|
|
20230720,162700,238672120,572,572,572,572,0
|
|
20230720,162600,238672120,572,572,572,572,0
|
|
20230720,162500,238672120,572,572,572,572,0
|
|
20230720,162400,238672120,572,572,572,572,0
|
|
20230720,162300,238672120,572,572,572,572,0
|
|
20230720,162200,238672120,572,572,572,572,0
|
|
20230720,162100,238672120,572,572,572,572,0
|
|
20230720,162000,238672120,572,572,572,572,0
|
|
20230720,161900,238672120,572,572,572,572,0
|
|
20230720,161800,238672120,572,572,572,572,0
|
|
20230720,161700,238672120,572,572,572,572,0
|
|
20230720,161600,238672120,572,572,572,572,0
|
|
20230720,161500,238672120,572,572,572,572,0
|
|
20230720,161400,238672120,572,572,572,572,0
|
|
20230720,161300,238672120,572,572,572,572,0
|
|
20230720,161200,238672120,572,572,572,572,0
|
|
20230720,161100,238672120,572,572,572,572,0
|
|
20230720,161000,238672120,572,572,572,572,0
|
|
20230720,160900,238672120,572,572,572,572,0
|
|
20230720,160800,238672120,572,572,572,572,0
|
|
20230720,160700,238672120,572,572,572,572,0
|
|
20230720,160600,238672120,572,572,572,572,0
|
|
20230720,160500,238672120,572,572,572,572,0
|
|
20230720,160400,238672120,572,572,572,572,0
|
|
20230720,160300,238672120,572,572,572,572,0
|
|
20230720,160200,238672120,572,572,572,572,6248
|
|
20230720,160100,238672120,572,572,572,572,0
|
|
20230720,160000,238672120,572,572,572,572,0
|
|
20230720,155900,238672120,572,572,572,572,0
|
|
20230720,155800,238672120,572,572,572,572,0
|
|
20230720,155700,238672120,572,572,572,572,0
|
|
20230720,155600,238672120,572,572,572,572,0
|
|
20230720,155500,238672120,572,572,572,572,0
|
|
20230720,155400,238672120,572,572,572,572,0
|
|
20230720,155300,238672120,572,572,572,572,0
|
|
20230720,155200,238672120,572,572,572,572,0
|
|
20230720,155100,238672120,572,572,572,572,0
|
|
20230720,155000,238672120,572,572,572,572,0
|
|
20230720,154900,238672120,572,572,572,572,0
|
|
20230720,154800,238672120,572,572,572,572,0
|
|
20230720,154700,238672120,572,572,572,572,0
|
|
20230720,154600,238672120,572,572,572,572,0
|
|
20230720,154500,238672120,572,572,572,572,0
|
|
20230720,154400,238672120,572,572,572,572,0
|
|
20230720,154300,238672120,572,572,572,572,0
|
|
20230720,154200,238672120,572,572,572,572,0
|
|
20230720,154100,238672120,572,572,572,572,0
|
|
20230720,154000,238672120,572,572,572,572,0
|
|
20230720,153900,238672120,572,572,572,572,0
|
|
20230720,153800,238672120,572,572,572,572,0
|
|
20230720,153700,238672120,572,572,572,572,0
|
|
20230720,153600,238672120,572,572,572,572,0
|
|
20230720,153500,238672120,572,572,572,572,0
|
|
20230720,153400,238672120,572,572,572,572,0
|
|
20230720,153300,238672120,572,572,572,572,0
|
|
20230720,153200,238672120,572,572,572,572,6248
|
|
20230720,153100,238672120,572,572,572,572,0
|
|
20230720,153000,238672120,572,572,572,572,6248
|
|
20230720,152900,235098264,570,570,570,570,0
|
|
20230720,152800,235098264,570,570,570,570,0
|
|
20230720,152700,235098264,570,570,570,570,0
|
|
20230720,152600,235098264,570,570,570,570,0
|
|
20230720,152500,235098264,570,570,570,570,0
|
|
20230720,152400,235098264,570,570,570,570,0
|
|
20230720,152300,235098264,570,570,570,570,0
|
|
20230720,152200,235098264,570,570,570,570,0
|
|
20230720,152100,235098264,570,570,570,570,0
|
|
20230720,152000,235098264,570,570,570,570,0
|
|
20230720,151900,235098264,570,569,570,567,978
|
|
20230720,151800,234542385,569,568,569,568,372
|
|
20230720,151700,234331058,568,568,568,567,155
|
|
20230720,151600,234243019,568,568,568,568,258
|
|
20230720,151500,234096475,568,568,568,568,178
|
|
20230720,151400,233995371,568,568,568,567,1380
|
|
20230720,151300,233212844,568,568,568,568,0
|
|
20230720,151200,233212844,568,567,568,567,501
|
|
20230720,151100,232928776,568,566,569,566,2412
|
|
20230720,151000,231563579,569,568,569,566,5604
|
|
20230720,150900,228389006,568,568,568,568,14
|
|
20230720,150800,228381054,568,568,568,568,4
|
|
20230720,150700,228378782,568,568,568,568,1
|
|
20230720,150600,228378214,566,568,568,566,3001
|
|
20230720,150500,226679644,568,568,568,565,229
|
|
20230720,150400,226549632,568,568,568,568,0
|
|
20230720,150300,226549632,568,569,570,565,3312
|
|
20230720,150200,224677440,568,567,568,567,12546
|
|
20230720,150100,217562623,564,567,567,564,9001
|
|
20230720,150000,212475262,566,567,567,564,9376
|
|
20230720,145900,207182775,565,568,568,565,813
|
|
20230720,145800,206722605,567,566,568,564,9369
|
|
20230720,145700,201430088,568,568,568,565,3845
|
|
20230720,145600,199257354,565,568,568,565,30715
|
|
20230720,145500,181900492,568,568,568,568,10
|
|
20230720,145400,181894812,571,571,571,571,0
|
|
20230720,145300,181894812,571,570,571,570,146
|
|
20230720,145200,181811591,571,568,571,565,6052
|
|
20230720,145100,178387096,571,566,571,566,816
|
|
20230720,145000,177924178,566,570,570,566,19002
|
|
20230720,144900,167160067,570,570,570,567,5002
|
|
20230720,144800,164320848,570,570,570,570,1
|
|
20230720,144700,164320278,569,572,572,568,8072
|
|
20230720,144600,159732245,572,572,572,571,300
|
|
20230720,144500,159560806,572,572,572,572,0
|
|
20230720,144400,159560806,572,572,572,572,545
|
|
20230720,144300,159249066,572,572,572,572,210
|
|
20230720,144200,159128946,572,572,572,572,0
|
|
20230720,144100,159128946,572,572,572,572,138
|
|
20230720,144000,159050010,572,572,572,572,521
|
|
20230720,143900,158751998,572,572,572,572,3295
|
|
20230720,143800,156867258,571,571,571,571,1246
|
|
20230720,143700,156155792,571,571,571,571,0
|
|
20230720,143600,156155792,571,571,571,571,138
|
|
20230720,143500,156076994,571,571,571,571,138
|
|
20230720,143400,155998196,571,571,571,571,0
|
|
20230720,143300,155998196,571,571,571,571,431
|
|
20230720,143200,155752095,571,571,571,571,13
|
|
20230720,143100,155744672,571,571,571,571,0
|
|
20230720,143000,155744672,571,571,571,571,1
|
|
20230720,142900,155744101,571,571,571,571,0
|
|
20230720,142800,155744101,571,571,571,571,1
|
|
20230720,142700,155743530,570,570,570,569,10002
|
|
20230720,142600,150052137,570,572,572,570,2155
|
|
20230720,142500,148823413,572,572,572,572,0
|
|
20230720,142400,148823413,572,572,572,572,10
|
|
20230720,142300,148817693,572,572,572,572,0
|
|
20230720,142200,148817693,572,572,572,571,3
|
|
20230720,142100,148815978,572,572,572,572,138
|
|
20230720,142000,148737042,572,572,572,572,1
|
|
20230720,141900,148736470,572,572,572,572,2019
|
|
20230720,141800,147581602,572,572,572,572,1
|
|
20230720,141700,147581030,572,572,572,572,0
|
|
20230720,141600,147581030,572,572,572,572,139
|
|
20230720,141500,147501522,572,572,572,572,20
|
|
20230720,141400,147490082,572,571,572,571,301
|
|
20230720,141300,147318210,572,572,572,572,0
|
|
20230720,141200,147318210,572,572,572,572,11
|
|
20230720,141100,147311918,572,572,572,572,157
|
|
20230720,141000,147222114,572,572,572,572,53
|
|
20230720,140900,147191798,572,572,572,572,1
|
|
20230720,140800,147191226,572,572,572,572,1
|
|
20230720,140700,147190654,572,572,572,572,1
|
|
20230720,140600,147190082,572,572,572,572,139
|
|
20230720,140500,147110574,572,573,573,572,525
|
|
20230720,140400,146810273,573,573,573,573,147
|
|
20230720,140300,146726042,573,572,573,572,521
|
|
20230720,140200,146428028,573,572,573,572,4
|
|
20230720,140100,146425739,572,572,572,572,515
|
|
20230720,140000,146131159,573,572,573,572,108
|
|
20230720,135900,146069382,572,572,572,572,2
|
|
20230720,135800,146068238,572,572,572,572,1437
|
|
20230720,135700,145246274,572,572,572,572,22
|
|
20230720,135600,145233690,573,573,573,573,0
|
|
20230720,135500,145233690,573,573,573,573,0
|
|
20230720,135400,145233690,573,573,573,573,1
|
|
20230720,135300,145233117,570,572,572,570,550
|
|
20230720,135200,144919531,573,573,573,573,0
|
|
20230720,135100,144919531,573,573,573,573,276
|
|
20230720,135000,144761383,573,573,573,573,1
|
|
20230720,134900,144760810,573,573,573,573,0
|
|
20230720,134800,144760810,573,572,573,572,101
|
|
20230720,134700,144703037,572,572,572,572,1
|
|
20230720,134600,144702465,573,572,573,572,151
|
|
20230720,134500,144616092,570,570,570,570,20
|
|
20230720,134400,144604692,573,570,573,570,3805
|
|
20230720,134300,142433899,570,570,570,570,0
|
|
20230720,134200,142433899,570,570,570,570,10
|
|
20230720,134100,142428199,570,570,570,570,150
|
|
20230720,134000,142342699,570,570,570,569,26
|
|
20230720,133900,142327883,570,570,570,570,0
|
|
20230720,133800,142327883,570,571,571,568,776
|
|
20230720,133700,141887060,573,573,573,573,0
|
|
20230720,133600,141887060,573,569,573,567,24596
|
|
20230720,133500,127900754,569,571,571,569,19404
|
|
20230720,133400,116859144,570,570,570,570,128
|
|
20230720,133300,116786184,570,573,573,570,4426
|
|
20230720,133200,114260855,573,573,573,573,0
|
|
20230720,133100,114260855,573,573,573,573,0
|
|
20230720,133000,114260855,573,573,573,573,1
|
|
20230720,132900,114260282,573,573,573,573,48
|
|
20230720,132800,114232778,573,573,573,573,0
|
|
20230720,132700,114232778,573,573,573,573,0
|
|
20230720,132600,114232778,573,573,573,573,200
|
|
20230720,132500,114118178,573,573,573,573,0
|
|
20230720,132400,114118178,573,573,573,573,5
|
|
20230720,132300,114115313,573,572,573,572,407
|
|
20230720,132200,113882103,573,572,573,572,792
|
|
20230720,132100,113428299,573,573,573,573,0
|
|
20230720,132000,113428299,573,573,573,569,484
|
|
20230720,131900,113152654,569,572,572,569,33072
|
|
20230720,131800,94299273,572,572,572,572,3
|
|
20230720,131700,94297557,573,573,573,573,0
|
|
20230720,131600,94297557,573,573,573,573,50
|
|
20230720,131500,94268907,573,573,573,573,210
|
|
20230720,131400,94148577,573,573,573,573,0
|
|
20230720,131300,94148577,573,573,573,573,3
|
|
20230720,131200,94146858,573,573,573,573,100
|
|
20230720,131100,94089558,573,573,573,573,1
|
|
20230720,131000,94088985,571,574,574,571,25294
|
|
20230720,130900,79646093,571,571,571,571,0
|
|
20230720,130800,79646093,571,571,571,571,0
|
|
20230720,130700,79646093,571,572,572,571,5980
|
|
20230720,130600,76231121,571,573,573,571,10000
|
|
20230720,130500,70515596,573,573,573,573,0
|
|
20230720,130400,70515596,573,573,573,573,0
|
|
20230720,130300,70515596,573,573,573,573,19
|
|
20230720,130200,70504709,574,574,574,574,6
|
|
20230720,130100,70501265,573,574,574,573,1216
|
|
20230720,130000,69804358,574,574,574,574,1
|
|
20230720,125900,69803784,574,574,574,574,239
|
|
20230720,125800,69666598,574,574,574,574,138
|
|
20230720,125700,69587386,574,574,574,574,85
|
|
20230720,125600,69538596,574,574,574,574,9
|
|
20230720,125500,69533430,574,574,574,574,0
|
|
20230720,125400,69533430,574,574,574,574,495
|
|
20230720,125300,69249300,576,574,576,574,1324
|
|
20230720,125200,68489267,575,575,575,575,0
|
|
20230720,125100,68489267,575,574,575,574,140
|
|
20230720,125000,68408768,575,575,575,575,1
|
|
20230720,124900,68408193,575,575,575,575,105
|
|
20230720,124800,68347818,576,576,576,576,0
|
|
20230720,124700,68347818,576,576,576,576,1
|
|
20230720,124600,68347242,576,576,576,576,225
|
|
20230720,124500,68217642,576,576,576,576,40
|
|
20230720,124400,68194602,576,576,576,576,0
|
|
20230720,124300,68194602,576,576,576,576,0
|
|
20230720,124200,68194602,576,576,576,576,0
|
|
20230720,124100,68194602,576,576,576,576,138
|
|
20230720,124000,68115114,576,576,576,576,1
|
|
20230720,123900,68114538,576,576,576,576,100
|
|
20230720,123800,68056938,576,576,576,576,270
|
|
20230720,123700,67901418,575,575,575,575,0
|
|
20230720,123600,67901418,575,575,575,575,53
|
|
20230720,123500,67870943,576,576,576,576,0
|
|
20230720,123400,67870943,576,575,576,575,10
|
|
20230720,123300,67865186,575,575,576,575,241
|
|
20230720,123200,67726517,576,576,576,576,0
|
|
20230720,123100,67726517,576,576,576,576,0
|
|
20230720,123000,67726517,576,576,576,576,1
|
|
20230720,122900,67725941,576,576,576,576,30
|
|
20230720,122800,67708661,574,574,574,574,1
|
|
20230720,122700,67708087,576,576,576,576,0
|
|
20230720,122600,67708087,576,576,576,576,3
|
|
20230720,122500,67706359,576,576,576,576,0
|
|
20230720,122400,67706359,576,576,576,576,0
|
|
20230720,122300,67706359,576,576,576,576,10
|
|
20230720,122200,67700599,576,576,576,576,7
|
|
20230720,122100,67696567,576,576,576,576,1
|
|
20230720,122000,67695991,574,576,576,574,2
|
|
20230720,121900,67694841,574,574,574,574,0
|
|
20230720,121800,67694841,574,574,574,574,1
|
|
20230720,121700,67694267,576,576,576,576,1
|
|
20230720,121600,67693691,576,573,576,573,1499
|
|
20230720,121500,66834761,575,575,575,575,0
|
|
20230720,121400,66834761,575,575,575,575,0
|
|
20230720,121300,66834761,575,575,575,575,3819
|
|
20230720,121200,64638836,575,575,575,575,0
|
|
20230720,121100,64638836,575,575,575,575,0
|
|
20230720,121000,64638836,575,575,575,575,1
|
|
20230720,120900,64638261,575,575,575,575,5
|
|
20230720,120800,64635386,575,575,575,575,12
|
|
20230720,120700,64628486,575,575,575,575,0
|
|
20230720,120600,64628486,575,575,575,575,0
|
|
20230720,120500,64628486,575,575,575,575,0
|
|
20230720,120400,64628486,575,575,575,575,0
|
|
20230720,120300,64628486,575,575,575,575,0
|
|
20230720,120200,64628486,575,575,575,575,0
|
|
20230720,120100,64628486,575,575,575,575,0
|
|
20230720,120000,64628486,575,575,575,575,1
|
|
20230720,115900,64627911,575,575,575,575,1
|
|
20230720,115800,64627336,573,573,573,573,0
|
|
20230720,115700,64627336,573,573,573,573,0
|
|
20230720,115600,64627336,573,573,573,573,0
|
|
20230720,115500,64627336,573,573,573,573,0
|
|
20230720,115400,64627336,573,573,573,573,0
|
|
20230720,115300,64627336,573,576,576,573,118
|
|
20230720,115200,64559536,576,575,576,575,11
|
|
20230720,115100,64553210,575,575,575,575,1
|
|
20230720,115000,64552635,575,575,575,575,1
|
|
20230720,114900,64552060,571,575,575,571,42918
|
|
20230720,114800,39994915,575,575,575,575,3
|
|
20230720,114700,39993190,576,576,576,576,0
|
|
20230720,114600,39993190,576,576,576,576,0
|
|
20230720,114500,39993190,576,576,576,576,0
|
|
20230720,114400,39993190,576,576,576,576,0
|
|
20230720,114300,39993190,576,576,576,576,0
|
|
20230720,114200,39993190,576,576,576,576,0
|
|
20230720,114100,39993190,576,576,576,576,0
|
|
20230720,114000,39993190,576,576,576,576,4
|
|
20230720,113900,39990886,573,573,573,573,107
|
|
20230720,113800,39929575,574,574,574,574,10
|
|
20230720,113700,39923835,576,576,576,576,0
|
|
20230720,113600,39923835,576,575,576,573,3139
|
|
20230720,113500,38123920,576,576,576,576,0
|
|
20230720,113400,38123920,576,576,576,576,0
|
|
20230720,113300,38123920,576,576,576,576,10
|
|
20230720,113200,38118160,576,576,576,576,11
|
|
20230720,113100,38111824,576,576,576,576,148
|
|
20230720,113000,38026576,576,576,576,576,1
|
|
20230720,112900,38026000,576,576,576,576,0
|
|
20230720,112800,38026000,576,576,576,576,3599
|
|
20230720,112700,35952976,576,576,576,576,0
|
|
20230720,112600,35952976,576,576,576,576,0
|
|
20230720,112500,35952976,576,576,576,576,0
|
|
20230720,112400,35952976,576,576,576,576,0
|
|
20230720,112300,35952976,576,576,576,576,0
|
|
20230720,112200,35952976,576,576,576,576,1
|
|
20230720,112100,35952400,576,576,576,576,0
|
|
20230720,112000,35952400,576,576,576,575,34
|
|
20230720,111900,35932848,576,576,576,576,0
|
|
20230720,111800,35932848,576,576,576,576,0
|
|
20230720,111700,35932848,576,575,576,575,203
|
|
20230720,111600,35816120,575,575,575,575,0
|
|
20230720,111500,35816120,575,575,575,575,0
|
|
20230720,111400,35816120,575,575,575,575,24
|
|
20230720,111300,35802320,576,576,576,576,0
|
|
20230720,111200,35802320,576,575,576,575,7966
|
|
20230720,111100,31221869,575,575,575,575,0
|
|
20230720,111000,31221869,575,575,575,575,1
|
|
20230720,110900,31221294,575,574,575,574,28
|
|
20230720,110800,31205221,575,575,575,575,0
|
|
20230720,110700,31205221,575,575,575,575,1
|
|
20230720,110600,31204646,575,575,575,575,31
|
|
20230720,110500,31186821,575,575,575,575,0
|
|
20230720,110400,31186821,575,575,575,575,0
|
|
20230720,110300,31186821,575,575,575,575,5000
|
|
20230720,110200,28311821,575,575,575,575,0
|
|
20230720,110100,28311821,575,575,575,575,149
|
|
20230720,110000,28226146,574,574,574,574,512
|
|
20230720,105900,27932258,574,575,575,574,11
|
|
20230720,105800,27925942,574,574,574,574,4323
|
|
20230720,105700,25444540,574,574,574,574,0
|
|
20230720,105600,25444540,574,574,574,574,0
|
|
20230720,105500,25444540,574,574,574,574,32
|
|
20230720,105400,25426172,574,574,574,574,1
|
|
20230720,105300,25425598,574,574,574,574,1072
|
|
20230720,105200,24810270,574,574,574,574,0
|
|
20230720,105100,24810270,574,574,574,574,31
|
|
20230720,105000,24792476,574,574,574,574,64
|
|
20230720,104900,24755740,574,574,574,574,1497
|
|
20230720,104800,23896462,575,575,575,575,0
|
|
20230720,104700,23896462,575,575,575,575,8
|
|
20230720,104600,23891862,575,575,575,575,0
|
|
20230720,104500,23891862,575,575,575,575,1
|
|
20230720,104400,23891287,574,574,574,574,0
|
|
20230720,104300,23891287,574,574,574,574,30
|
|
20230720,104200,23874067,574,574,574,574,919
|
|
20230720,104100,23346561,574,575,575,574,928
|
|
20230720,104000,22813542,575,575,575,575,18
|
|
20230720,103900,22803192,575,575,575,575,0
|
|
20230720,103800,22803192,575,575,575,575,0
|
|
20230720,103700,22803192,575,575,575,575,54
|
|
20230720,103600,22772142,574,574,574,574,15
|
|
20230720,103500,22763532,575,575,575,575,10
|
|
20230720,103400,22757782,575,575,575,575,50
|
|
20230720,103300,22729032,575,575,575,575,50
|
|
20230720,103200,22700282,575,575,575,575,0
|
|
20230720,103100,22700282,575,575,575,575,2
|
|
20230720,103000,22699132,573,575,575,573,3001
|
|
20230720,102900,20979502,575,575,575,575,0
|
|
20230720,102800,20979502,575,575,575,575,0
|
|
20230720,102700,20979502,575,575,575,575,0
|
|
20230720,102600,20979502,575,574,575,574,221
|
|
20230720,102500,20852647,574,574,574,574,50
|
|
20230720,102400,20823947,575,575,575,575,0
|
|
20230720,102300,20823947,575,575,575,575,0
|
|
20230720,102200,20823947,575,575,575,575,10
|
|
20230720,102100,20818197,575,575,575,575,0
|
|
20230720,102000,20818197,575,575,575,575,1
|
|
20230720,101900,20817622,573,574,574,573,3937
|
|
20230720,101800,18559240,575,575,575,575,24
|
|
20230720,101700,18545440,575,575,575,575,20
|
|
20230720,101600,18533940,575,575,575,575,1
|
|
20230720,101500,18533365,574,574,574,574,500
|
|
20230720,101400,18246365,575,575,575,575,101
|
|
20230720,101300,18188290,575,575,575,575,0
|
|
20230720,101200,18188290,575,575,575,575,0
|
|
20230720,101100,18188290,575,575,575,575,0
|
|
20230720,101000,18188290,575,574,575,574,55
|
|
20230720,100900,18156719,574,574,574,574,150
|
|
20230720,100800,18070619,574,574,574,574,996
|
|
20230720,100700,17498915,575,575,575,575,0
|
|
20230720,100600,17498915,575,575,575,575,100
|
|
20230720,100500,17441415,575,575,575,575,75
|
|
20230720,100400,17398290,575,575,575,575,0
|
|
20230720,100300,17398290,575,575,575,575,1
|
|
20230720,100200,17397715,574,574,574,574,12
|
|
20230720,100100,17390827,575,575,575,575,0
|
|
20230720,100000,17390827,575,575,575,575,1
|
|
20230720,095900,17390252,575,575,575,575,0
|
|
20230720,095800,17390252,575,575,575,574,40
|
|
20230720,095700,17367286,575,575,575,575,0
|
|
20230720,095600,17367286,575,575,575,575,0
|
|
20230720,095500,17367286,575,574,575,574,5
|
|
20230720,095400,17364415,575,575,575,575,2001
|
|
20230720,095300,16213840,575,575,575,575,111
|
|
20230720,095200,16150015,575,574,575,574,68
|
|
20230720,095100,16110949,573,574,574,573,384
|
|
20230720,095000,15890906,575,575,575,575,201
|
|
20230720,094900,15775331,573,574,574,573,1500
|
|
20230720,094800,14915693,575,574,575,574,104
|
|
20230720,094700,14855993,575,574,575,574,2630
|
|
20230720,094600,13346372,575,575,575,574,78
|
|
20230720,094500,13301556,575,575,575,575,16
|
|
20230720,094400,13292356,576,576,576,576,10
|
|
20230720,094300,13286596,576,575,576,575,17
|
|
20230720,094200,13276820,575,575,575,575,6
|
|
20230720,094100,13273370,574,574,574,574,34
|
|
20230720,094000,13253854,575,575,575,575,36
|
|
20230720,093900,13233154,575,575,575,575,14
|
|
20230720,093800,13225104,575,575,576,575,193
|
|
20230720,093700,13114128,576,576,576,575,17
|
|
20230720,093600,13104339,576,576,576,575,22
|
|
20230720,093500,13091677,576,576,576,576,204
|
|
20230720,093400,12974173,576,576,576,575,514
|
|
20230720,093300,12678609,576,576,576,575,527
|
|
20230720,093200,12375556,576,576,576,576,5
|
|
20230720,093100,12372676,576,576,576,576,3
|
|
20230720,093000,12370948,576,576,576,573,1002
|
|
20230720,092900,11796368,575,575,575,575,0
|
|
20230720,092800,11796368,575,575,575,575,0
|
|
20230720,092700,11796368,575,575,575,575,33
|
|
20230720,092600,11777393,575,575,575,575,1
|
|
20230720,092500,11776818,573,573,573,573,0
|
|
20230720,092400,11776818,573,574,574,573,1294
|
|
20230720,092300,11034745,575,575,575,575,111
|
|
20230720,092200,10970920,577,577,577,577,500
|
|
20230720,092100,10682420,577,575,577,573,5001
|
|
20230720,092000,7816686,577,577,577,577,38
|
|
20230720,091900,7794760,577,575,577,573,4878
|
|
20230720,091800,4997322,575,576,576,575,1642
|
|
20230720,091700,4052985,577,577,577,577,330
|
|
20230720,091600,3862575,577,577,577,577,0
|
|
20230720,091500,3862575,577,578,578,577,201
|
|
20230720,091400,3746597,577,577,577,577,482
|
|
20230720,091300,3468483,578,578,578,578,0
|
|
20230720,091200,3468483,578,578,578,578,0
|
|
20230720,091100,3468483,578,578,578,578,0
|
|
20230720,091000,3468483,578,578,578,578,0
|
|
20230720,090900,3468483,578,578,578,578,0
|
|
20230720,090800,3468483,578,578,578,578,11
|
|
20230720,090700,3462125,578,578,578,578,0
|
|
20230720,090600,3462125,578,578,578,578,78
|
|
20230720,090500,3417041,578,578,578,578,98
|
|
20230720,090400,3360397,578,578,578,578,0
|
|
20230720,090300,3360397,578,578,578,578,86
|
|
20230720,090200,3310689,578,576,579,576,2993
|
|
20230720,090100,1584928,579,577,579,577,375
|
|
20230720,090000,1368543,575,576,576,575,2376
|