591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,184800,161171202,511,511,511,511,2306
|
|
20230816,184700,161171202,511,511,511,511,0
|
|
20230816,184600,161171202,511,511,511,511,0
|
|
20230816,184500,161171202,511,511,511,511,0
|
|
20230816,184400,161171202,511,511,511,511,0
|
|
20230816,184300,161171202,511,511,511,511,0
|
|
20230816,184200,161171202,511,511,511,511,0
|
|
20230816,184100,161171202,511,511,511,511,0
|
|
20230816,184000,161171202,511,511,511,511,0
|
|
20230816,183900,161171202,511,511,511,511,0
|
|
20230816,183800,161171202,511,511,511,511,0
|
|
20230816,183700,161171202,511,511,511,511,0
|
|
20230816,183600,161171202,511,511,511,511,0
|
|
20230816,183500,161171202,511,511,511,511,0
|
|
20230816,183400,161171202,511,511,511,511,0
|
|
20230816,183300,161171202,511,511,511,511,0
|
|
20230816,183200,161171202,511,511,511,511,0
|
|
20230816,183100,161171202,511,511,511,511,0
|
|
20230816,183000,161171202,511,511,511,511,0
|
|
20230816,182900,161171202,511,511,511,511,0
|
|
20230816,182800,161171202,511,511,511,511,0
|
|
20230816,182700,161171202,511,511,511,511,0
|
|
20230816,182600,161171202,511,511,511,511,0
|
|
20230816,182500,161171202,511,511,511,511,0
|
|
20230816,182400,161171202,511,511,511,511,0
|
|
20230816,182300,161171202,511,511,511,511,0
|
|
20230816,182200,161171202,511,511,511,511,0
|
|
20230816,182100,161171202,511,511,511,511,0
|
|
20230816,182000,161171202,511,511,511,511,0
|
|
20230816,181900,161171202,511,511,511,511,0
|
|
20230816,181800,161171202,511,511,511,511,2306
|
|
20230816,181700,161171202,511,511,511,511,0
|
|
20230816,181600,161171202,511,511,511,511,0
|
|
20230816,181500,161171202,511,511,511,511,0
|
|
20230816,181400,161171202,511,511,511,511,0
|
|
20230816,181300,161171202,511,511,511,511,0
|
|
20230816,181200,161171202,511,511,511,511,0
|
|
20230816,181100,161171202,511,511,511,511,0
|
|
20230816,181000,161171202,511,511,511,511,0
|
|
20230816,180900,161171202,511,511,511,511,0
|
|
20230816,180800,161171202,511,511,511,511,0
|
|
20230816,180700,161171202,511,511,511,511,0
|
|
20230816,180600,161171202,511,511,511,511,0
|
|
20230816,180500,161171202,511,511,511,511,0
|
|
20230816,180400,161171202,511,511,511,511,0
|
|
20230816,180300,161171202,511,511,511,511,0
|
|
20230816,180200,161171202,511,511,511,511,0
|
|
20230816,180100,161171202,511,511,511,511,0
|
|
20230816,180000,161171202,511,511,511,511,0
|
|
20230816,175900,161171202,511,511,511,511,0
|
|
20230816,175800,161171202,511,511,511,511,0
|
|
20230816,175700,161171202,511,511,511,511,0
|
|
20230816,175600,161171202,511,511,511,511,0
|
|
20230816,175500,161171202,511,511,511,511,0
|
|
20230816,175400,161171202,511,511,511,511,0
|
|
20230816,175300,161171202,511,511,511,511,0
|
|
20230816,175200,161171202,511,511,511,511,0
|
|
20230816,175100,161171202,511,511,511,511,0
|
|
20230816,175000,161171202,511,511,511,511,0
|
|
20230816,174900,161171202,511,511,511,511,0
|
|
20230816,174800,161171202,511,511,511,511,2306
|
|
20230816,174700,161171202,511,511,511,511,0
|
|
20230816,174600,161171202,511,511,511,511,0
|
|
20230816,174500,161171202,511,511,511,511,0
|
|
20230816,174400,161171202,511,511,511,511,0
|
|
20230816,174300,161171202,511,511,511,511,0
|
|
20230816,174200,161171202,511,511,511,511,0
|
|
20230816,174100,161171202,511,511,511,511,0
|
|
20230816,174000,161171202,511,511,511,511,0
|
|
20230816,173900,161171202,511,511,511,511,0
|
|
20230816,173800,161171202,511,511,511,511,0
|
|
20230816,173700,161171202,511,511,511,511,0
|
|
20230816,173600,161171202,511,511,511,511,0
|
|
20230816,173500,161171202,511,511,511,511,0
|
|
20230816,173400,161171202,511,511,511,511,0
|
|
20230816,173300,161171202,511,511,511,511,0
|
|
20230816,173200,161171202,511,511,511,511,0
|
|
20230816,173100,161171202,511,511,511,511,0
|
|
20230816,173000,161171202,511,511,511,511,0
|
|
20230816,172900,161171202,511,511,511,511,0
|
|
20230816,172800,161171202,511,511,511,511,0
|
|
20230816,172700,161171202,511,511,511,511,0
|
|
20230816,172600,161171202,511,511,511,511,0
|
|
20230816,172500,161171202,511,511,511,511,0
|
|
20230816,172400,161171202,511,511,511,511,0
|
|
20230816,172300,161171202,511,511,511,511,0
|
|
20230816,172200,161171202,511,511,511,511,0
|
|
20230816,172100,161171202,511,511,511,511,0
|
|
20230816,172000,161171202,511,511,511,511,0
|
|
20230816,171900,161171202,511,511,511,511,0
|
|
20230816,171800,161171202,511,511,511,511,2306
|
|
20230816,171700,161171202,511,511,511,511,0
|
|
20230816,171600,161171202,511,511,511,511,0
|
|
20230816,171500,161171202,511,511,511,511,0
|
|
20230816,171400,161171202,511,511,511,511,0
|
|
20230816,171300,161171202,511,511,511,511,0
|
|
20230816,171200,161171202,511,511,511,511,0
|
|
20230816,171100,161171202,511,511,511,511,0
|
|
20230816,171000,161171202,511,511,511,511,0
|
|
20230816,170900,161171202,511,511,511,511,0
|
|
20230816,170800,161171202,511,511,511,511,0
|
|
20230816,170700,161171202,511,511,511,511,0
|
|
20230816,170600,161171202,511,511,511,511,0
|
|
20230816,170500,161171202,511,511,511,511,0
|
|
20230816,170400,161171202,511,511,511,511,0
|
|
20230816,170300,161171202,511,511,511,511,0
|
|
20230816,170200,161171202,511,511,511,511,0
|
|
20230816,170100,161171202,511,511,511,511,0
|
|
20230816,170000,161171202,511,511,511,511,0
|
|
20230816,165900,161171202,511,511,511,511,0
|
|
20230816,165800,161171202,511,511,511,511,0
|
|
20230816,165700,161171202,511,511,511,511,0
|
|
20230816,165600,161171202,511,511,511,511,0
|
|
20230816,165500,161171202,511,511,511,511,0
|
|
20230816,165400,161171202,511,511,511,511,0
|
|
20230816,165300,161171202,511,511,511,511,0
|
|
20230816,165200,161171202,511,511,511,511,0
|
|
20230816,165100,161171202,511,511,511,511,0
|
|
20230816,165000,161171202,511,511,511,511,0
|
|
20230816,164900,161171202,511,511,511,511,0
|
|
20230816,164800,161171202,511,511,511,511,2306
|
|
20230816,164700,161171202,511,511,511,511,0
|
|
20230816,164600,161171202,511,511,511,511,0
|
|
20230816,164500,161171202,511,511,511,511,0
|
|
20230816,164400,161171202,511,511,511,511,0
|
|
20230816,164300,161171202,511,511,511,511,0
|
|
20230816,164200,161171202,511,511,511,511,0
|
|
20230816,164100,161171202,511,511,511,511,0
|
|
20230816,164000,161171202,511,511,511,511,0
|
|
20230816,163900,161171202,511,511,511,511,0
|
|
20230816,163800,161171202,511,511,511,511,0
|
|
20230816,163700,161171202,511,511,511,511,0
|
|
20230816,163600,161171202,511,511,511,511,0
|
|
20230816,163500,161171202,511,511,511,511,0
|
|
20230816,163400,161171202,511,511,511,511,0
|
|
20230816,163300,161171202,511,511,511,511,0
|
|
20230816,163200,161171202,511,511,511,511,0
|
|
20230816,163100,161171202,511,511,511,511,0
|
|
20230816,163000,161171202,511,511,511,511,0
|
|
20230816,162900,161171202,511,511,511,511,0
|
|
20230816,162800,161171202,511,511,511,511,0
|
|
20230816,162700,161171202,511,511,511,511,0
|
|
20230816,162600,161171202,511,511,511,511,0
|
|
20230816,162500,161171202,511,511,511,511,0
|
|
20230816,162400,161171202,511,511,511,511,0
|
|
20230816,162300,161171202,511,511,511,511,0
|
|
20230816,162200,161171202,511,511,511,511,0
|
|
20230816,162100,161171202,511,511,511,511,0
|
|
20230816,162000,161171202,511,511,511,511,0
|
|
20230816,161900,161171202,511,511,511,511,0
|
|
20230816,161800,161171202,511,511,511,511,2306
|
|
20230816,161700,161171202,511,511,511,511,0
|
|
20230816,161600,161171202,511,511,511,511,0
|
|
20230816,161500,161171202,511,511,511,511,0
|
|
20230816,161400,161171202,511,511,511,511,0
|
|
20230816,161300,161171202,511,511,511,511,0
|
|
20230816,161200,161171202,511,511,511,511,0
|
|
20230816,161100,161171202,511,511,511,511,0
|
|
20230816,161000,161171202,511,511,511,511,0
|
|
20230816,160900,161171202,511,511,511,511,0
|
|
20230816,160800,161171202,511,511,511,511,0
|
|
20230816,160700,161171202,511,511,511,511,0
|
|
20230816,160600,161171202,511,511,511,511,0
|
|
20230816,160500,161171202,511,511,511,511,0
|
|
20230816,160400,161171202,511,511,511,511,0
|
|
20230816,160300,161171202,511,511,511,511,0
|
|
20230816,160200,161171202,511,511,511,511,0
|
|
20230816,160100,161171202,511,511,511,511,0
|
|
20230816,160000,161171202,511,511,511,511,0
|
|
20230816,155900,161171202,511,511,511,511,0
|
|
20230816,155800,161171202,511,511,511,511,0
|
|
20230816,155700,161171202,511,511,511,511,0
|
|
20230816,155600,161171202,511,511,511,511,0
|
|
20230816,155500,161171202,511,511,511,511,0
|
|
20230816,155400,161171202,511,511,511,511,0
|
|
20230816,155300,161171202,511,511,511,511,0
|
|
20230816,155200,161171202,511,511,511,511,0
|
|
20230816,155100,161171202,511,511,511,511,0
|
|
20230816,155000,161171202,511,511,511,511,0
|
|
20230816,154900,161171202,511,511,511,511,0
|
|
20230816,154800,161171202,511,511,511,511,2306
|
|
20230816,154700,161171202,511,511,511,511,0
|
|
20230816,154600,161171202,511,511,511,511,0
|
|
20230816,154500,161171202,511,511,511,511,0
|
|
20230816,154400,161171202,511,511,511,511,0
|
|
20230816,154300,161171202,511,511,511,511,0
|
|
20230816,154200,161171202,511,511,511,511,0
|
|
20230816,154100,161171202,511,511,511,511,0
|
|
20230816,154000,161171202,511,511,511,511,0
|
|
20230816,153900,161171202,511,511,511,511,0
|
|
20230816,153800,161171202,511,511,511,511,0
|
|
20230816,153700,161171202,511,511,511,511,0
|
|
20230816,153600,161171202,511,511,511,511,0
|
|
20230816,153500,161171202,511,511,511,511,0
|
|
20230816,153400,161171202,511,511,511,511,0
|
|
20230816,153300,161171202,511,511,511,511,0
|
|
20230816,153200,161171202,511,511,511,511,0
|
|
20230816,153100,161171202,511,511,511,511,0
|
|
20230816,153000,161171202,511,511,511,511,2306
|
|
20230816,152900,159992836,514,514,514,514,0
|
|
20230816,152800,159992836,514,514,514,514,0
|
|
20230816,152700,159992836,514,514,514,514,0
|
|
20230816,152600,159992836,514,514,514,514,0
|
|
20230816,152500,159992836,514,514,514,514,0
|
|
20230816,152400,159992836,514,514,514,514,0
|
|
20230816,152300,159992836,514,514,514,514,0
|
|
20230816,152200,159992836,514,514,514,514,0
|
|
20230816,152100,159992836,514,514,514,514,0
|
|
20230816,152000,159992836,514,514,514,514,0
|
|
20230816,151900,159992836,514,514,514,514,0
|
|
20230816,151800,159992836,514,514,514,514,100
|
|
20230816,151700,159941436,514,514,514,514,159
|
|
20230816,151600,159859710,514,514,514,514,0
|
|
20230816,151500,159859710,514,514,514,514,0
|
|
20230816,151400,159859710,514,514,514,514,200
|
|
20230816,151300,159756910,512,512,512,512,10
|
|
20230816,151200,159751790,511,511,511,511,0
|
|
20230816,151100,159751790,511,511,511,511,0
|
|
20230816,151000,159751790,511,511,511,511,0
|
|
20230816,150900,159751790,511,511,511,511,0
|
|
20230816,150800,159751790,511,511,511,511,10
|
|
20230816,150700,159746680,511,514,515,511,874
|
|
20230816,150600,159297187,515,514,515,514,1166
|
|
20230816,150500,158696863,512,512,512,512,0
|
|
20230816,150400,158696863,512,512,512,512,0
|
|
20230816,150300,158696863,512,512,512,512,0
|
|
20230816,150200,158696863,512,512,512,512,0
|
|
20230816,150100,158696863,512,512,512,512,1
|
|
20230816,150000,158696351,511,511,511,511,0
|
|
20230816,145900,158696351,511,511,511,511,34
|
|
20230816,145800,158678977,511,511,511,511,0
|
|
20230816,145700,158678977,511,511,511,511,0
|
|
20230816,145600,158678977,511,511,511,511,0
|
|
20230816,145500,158678977,511,511,511,511,0
|
|
20230816,145400,158678977,511,513,513,511,2383
|
|
20230816,145300,157456564,511,511,511,511,0
|
|
20230816,145200,157456564,511,511,511,511,0
|
|
20230816,145100,157456564,511,511,511,511,0
|
|
20230816,145000,157456564,511,511,511,511,0
|
|
20230816,144900,157456564,511,511,511,511,33
|
|
20230816,144800,157439701,511,511,511,511,0
|
|
20230816,144700,157439701,511,511,511,511,0
|
|
20230816,144600,157439701,511,511,511,511,0
|
|
20230816,144500,157439701,511,511,511,511,0
|
|
20230816,144400,157439701,511,511,511,511,34
|
|
20230816,144300,157422327,511,511,511,511,0
|
|
20230816,144200,157422327,511,511,511,511,0
|
|
20230816,144100,157422327,511,512,512,511,99
|
|
20230816,144000,157371732,511,511,511,511,0
|
|
20230816,143900,157371732,511,511,511,511,33
|
|
20230816,143800,157354869,513,513,513,513,0
|
|
20230816,143700,157354869,513,513,513,513,126
|
|
20230816,143600,157290231,513,513,513,513,0
|
|
20230816,143500,157290231,513,513,513,513,0
|
|
20230816,143400,157290231,513,512,513,512,86
|
|
20230816,143300,157246146,511,511,511,511,0
|
|
20230816,143200,157246146,511,511,511,511,0
|
|
20230816,143100,157246146,511,511,511,511,0
|
|
20230816,143000,157246146,511,511,511,511,0
|
|
20230816,142900,157246146,511,511,511,511,33
|
|
20230816,142800,157229283,513,513,513,513,0
|
|
20230816,142700,157229283,513,512,513,512,2163
|
|
20230816,142600,156119794,511,511,511,511,0
|
|
20230816,142500,156119794,511,511,511,511,0
|
|
20230816,142400,156119794,511,511,511,511,34
|
|
20230816,142300,156102420,512,512,512,512,70
|
|
20230816,142200,156066580,511,511,511,511,0
|
|
20230816,142100,156066580,511,511,511,511,0
|
|
20230816,142000,156066580,511,511,511,511,0
|
|
20230816,141900,156066580,511,511,511,511,33
|
|
20230816,141800,156049717,511,511,511,511,0
|
|
20230816,141700,156049717,511,511,511,511,0
|
|
20230816,141600,156049717,511,511,511,511,0
|
|
20230816,141500,156049717,511,511,511,511,0
|
|
20230816,141400,156049717,511,511,511,511,33
|
|
20230816,141300,156032854,511,511,511,511,0
|
|
20230816,141200,156032854,511,511,511,511,0
|
|
20230816,141100,156032854,511,511,511,511,0
|
|
20230816,141000,156032854,511,511,511,511,7
|
|
20230816,140900,156029277,513,512,513,512,1000
|
|
20230816,140800,155516377,511,511,511,511,33
|
|
20230816,140700,155499514,511,511,511,511,0
|
|
20230816,140600,155499514,511,511,511,511,800
|
|
20230816,140500,155090714,511,511,511,511,1580
|
|
20230816,140400,154283334,511,511,511,511,0
|
|
20230816,140300,154283334,511,511,511,511,34
|
|
20230816,140200,154265960,512,512,512,512,0
|
|
20230816,140100,154265960,512,512,512,512,0
|
|
20230816,140000,154265960,512,512,512,512,6
|
|
20230816,135900,154262888,512,512,512,512,5
|
|
20230816,135800,154260328,512,512,512,512,33
|
|
20230816,135700,154243432,512,512,512,512,0
|
|
20230816,135600,154243432,512,512,512,512,80
|
|
20230816,135500,154202472,511,511,511,511,0
|
|
20230816,135400,154202472,511,511,511,511,0
|
|
20230816,135300,154202472,511,511,511,511,33
|
|
20230816,135200,154185609,511,511,511,511,0
|
|
20230816,135100,154185609,511,511,511,511,133
|
|
20230816,135000,154117646,511,511,511,511,0
|
|
20230816,134900,154117646,511,511,511,511,0
|
|
20230816,134800,154117646,511,511,511,511,33
|
|
20230816,134700,154100783,511,511,511,511,13
|
|
20230816,134600,154094140,511,511,511,511,0
|
|
20230816,134500,154094140,511,511,511,511,0
|
|
20230816,134400,154094140,511,511,511,511,0
|
|
20230816,134300,154094140,511,511,511,511,34
|
|
20230816,134200,154076766,512,512,512,512,0
|
|
20230816,134100,154076766,512,512,512,512,70
|
|
20230816,134000,154040926,512,512,512,512,30
|
|
20230816,133900,154025566,512,512,512,512,0
|
|
20230816,133800,154025566,512,512,512,512,3
|
|
20230816,133700,154024030,514,514,514,514,30
|
|
20230816,133600,154008610,514,514,514,514,60
|
|
20230816,133500,153977770,512,512,512,512,0
|
|
20230816,133400,153977770,512,512,512,512,22
|
|
20230816,133300,153966506,511,511,511,511,33
|
|
20230816,133200,153949643,512,511,512,511,59
|
|
20230816,133100,153919485,512,512,512,512,0
|
|
20230816,133000,153919485,512,512,512,512,0
|
|
20230816,132900,153919485,512,512,512,512,0
|
|
20230816,132800,153919485,512,512,512,512,2
|
|
20230816,132700,153918461,511,511,511,511,0
|
|
20230816,132600,153918461,511,511,511,511,0
|
|
20230816,132500,153918461,511,511,511,511,0
|
|
20230816,132400,153918461,511,511,511,511,0
|
|
20230816,132300,153918461,511,511,511,511,34
|
|
20230816,132200,153901087,511,511,511,511,1357
|
|
20230816,132100,153207660,511,511,511,511,0
|
|
20230816,132000,153207660,511,511,511,511,169
|
|
20230816,131900,153121301,511,511,511,511,197
|
|
20230816,131800,153020634,510,510,510,510,33
|
|
20230816,131700,153003804,511,511,511,511,0
|
|
20230816,131600,153003804,511,511,511,511,0
|
|
20230816,131500,153003804,511,511,511,511,0
|
|
20230816,131400,153003804,511,511,511,511,0
|
|
20230816,131300,153003804,511,511,511,511,3962
|
|
20230816,131200,150979222,512,512,512,512,0
|
|
20230816,131100,150979222,512,512,512,512,33
|
|
20230816,131000,150962326,512,513,513,512,7
|
|
20230816,130900,150958737,514,514,514,514,0
|
|
20230816,130800,150958737,514,514,514,514,5
|
|
20230816,130700,150956167,515,515,515,515,0
|
|
20230816,130600,150956167,515,515,515,515,0
|
|
20230816,130500,150956167,515,515,515,515,20
|
|
20230816,130400,150945867,515,515,515,515,5
|
|
20230816,130300,150943292,511,511,511,511,34
|
|
20230816,130200,150925918,515,515,515,515,62
|
|
20230816,130100,150893988,515,515,515,515,69
|
|
20230816,130000,150858453,514,514,514,514,0
|
|
20230816,125900,150858453,514,514,514,514,876
|
|
20230816,125800,150408189,514,514,514,514,33
|
|
20230816,125700,150391227,514,514,514,514,0
|
|
20230816,125600,150391227,514,514,514,514,397
|
|
20230816,125500,150187169,514,514,514,514,1
|
|
20230816,125400,150186655,510,510,510,510,0
|
|
20230816,125300,150186655,510,510,510,510,33
|
|
20230816,125200,150169825,514,514,514,514,1
|
|
20230816,125100,150169311,507,512,513,507,10899
|
|
20230816,125000,144635848,512,512,512,512,83
|
|
20230816,124900,144593352,512,512,512,512,0
|
|
20230816,124800,144593352,512,512,512,512,33
|
|
20230816,124700,144576456,513,513,513,513,0
|
|
20230816,124600,144576456,513,513,513,513,0
|
|
20230816,124500,144576456,513,513,513,513,0
|
|
20230816,124400,144576456,513,513,513,513,0
|
|
20230816,124300,144576456,513,513,513,513,0
|
|
20230816,124200,144576456,513,515,515,513,6
|
|
20230816,124100,144573376,513,513,513,513,0
|
|
20230816,124000,144573376,513,513,513,513,0
|
|
20230816,123900,144573376,513,515,515,513,6
|
|
20230816,123800,144570296,515,515,515,515,27
|
|
20230816,123700,144556391,512,512,512,512,33
|
|
20230816,123600,144539495,515,512,515,512,3
|
|
20230816,123500,144537956,508,514,514,508,4910
|
|
20230816,123400,142036321,514,514,514,514,0
|
|
20230816,123300,142036321,514,514,514,514,0
|
|
20230816,123200,142036321,514,516,516,514,39
|
|
20230816,123100,142016263,514,514,514,514,0
|
|
20230816,123000,142016263,514,514,514,514,0
|
|
20230816,122900,142016263,514,514,514,514,0
|
|
20230816,122800,142016263,514,514,514,514,0
|
|
20230816,122700,142016263,514,514,514,514,33
|
|
20230816,122600,141999301,516,516,516,516,200
|
|
20230816,122500,141896101,514,514,514,514,70
|
|
20230816,122400,141860121,513,513,513,513,0
|
|
20230816,122300,141860121,513,513,513,513,0
|
|
20230816,122200,141860121,513,513,513,513,34
|
|
20230816,122100,141842679,515,515,515,515,0
|
|
20230816,122000,141842679,515,515,515,515,500
|
|
20230816,121900,141585179,515,515,515,515,15
|
|
20230816,121800,141577454,512,512,512,512,0
|
|
20230816,121700,141577454,512,512,512,512,33
|
|
20230816,121600,141560558,515,515,515,515,0
|
|
20230816,121500,141560558,515,515,515,515,1
|
|
20230816,121400,141560043,511,511,511,511,0
|
|
20230816,121300,141560043,511,511,511,511,0
|
|
20230816,121200,141560043,511,511,511,511,33
|
|
20230816,121100,141543180,511,511,511,511,0
|
|
20230816,121000,141543180,511,512,512,511,8
|
|
20230816,120900,141539086,512,512,512,512,0
|
|
20230816,120800,141539086,512,512,512,512,5
|
|
20230816,120700,141536526,512,512,512,512,34
|
|
20230816,120600,141519118,515,515,515,515,276
|
|
20230816,120500,141376978,511,512,512,511,57
|
|
20230816,120400,141347849,511,511,511,511,0
|
|
20230816,120300,141347849,511,511,511,511,0
|
|
20230816,120200,141347849,511,511,511,511,33
|
|
20230816,120100,141330986,511,511,511,511,0
|
|
20230816,120000,141330986,511,511,511,511,0
|
|
20230816,115900,141330986,511,511,511,511,0
|
|
20230816,115800,141330986,511,511,511,511,100
|
|
20230816,115700,141279886,510,510,510,510,33
|
|
20230816,115600,141263056,510,510,510,510,0
|
|
20230816,115500,141263056,510,510,510,510,350
|
|
20230816,115400,141084556,510,513,513,510,7107
|
|
20230816,115300,137450219,513,513,513,513,0
|
|
20230816,115200,137450219,513,513,513,513,33
|
|
20230816,115100,137433290,513,513,513,513,0
|
|
20230816,115000,137433290,513,513,513,513,0
|
|
20230816,114900,137433290,513,513,513,513,0
|
|
20230816,114800,137433290,513,513,513,513,0
|
|
20230816,114700,137433290,513,513,513,513,534
|
|
20230816,114600,137159348,513,514,514,513,1503
|
|
20230816,114500,136387806,515,515,515,515,892
|
|
20230816,114400,135928426,515,515,515,515,16
|
|
20230816,114300,135920186,515,515,515,515,0
|
|
20230816,114200,135920186,515,515,515,515,33
|
|
20230816,114100,135903191,518,518,518,518,0
|
|
20230816,114000,135903191,518,518,518,518,0
|
|
20230816,113900,135903191,518,518,518,518,0
|
|
20230816,113800,135903191,518,517,518,517,350
|
|
20230816,113700,135721892,515,515,515,515,33
|
|
20230816,113600,135704897,515,515,515,515,0
|
|
20230816,113500,135704897,515,515,515,515,230
|
|
20230816,113400,135586447,515,515,515,515,0
|
|
20230816,113300,135586447,515,515,515,515,0
|
|
20230816,113200,135586447,515,515,515,515,33
|
|
20230816,113100,135569452,515,515,515,515,3755
|
|
20230816,113000,133635627,515,515,515,515,0
|
|
20230816,112900,133635627,515,515,515,515,77
|
|
20230816,112800,133595972,515,515,515,515,0
|
|
20230816,112700,133595972,515,515,515,515,34
|
|
20230816,112600,133578462,518,518,518,518,0
|
|
20230816,112500,133578462,518,518,518,518,0
|
|
20230816,112400,133578462,518,518,518,518,1
|
|
20230816,112300,133577944,516,516,516,516,0
|
|
20230816,112200,133577944,516,516,516,516,1785
|
|
20230816,112100,132656884,518,518,518,518,0
|
|
20230816,112000,132656884,518,518,518,518,2
|
|
20230816,111900,132655848,518,518,518,518,0
|
|
20230816,111800,132655848,518,515,518,515,3
|
|
20230816,111700,132654300,515,515,515,515,39
|
|
20230816,111600,132634215,518,518,518,518,0
|
|
20230816,111500,132634215,518,518,518,518,0
|
|
20230816,111400,132634215,518,518,518,518,1
|
|
20230816,111300,132633697,515,515,515,515,1
|
|
20230816,111200,132633182,518,518,518,518,1
|
|
20230816,111100,132632664,515,515,515,515,33
|
|
20230816,111000,132615669,515,515,515,515,8
|
|
20230816,110900,132611549,517,517,517,517,0
|
|
20230816,110800,132611549,517,517,517,517,0
|
|
20230816,110700,132611549,517,514,517,514,15880
|
|
20230816,110600,124402187,513,513,513,513,34
|
|
20230816,110500,124384745,514,514,514,514,0
|
|
20230816,110400,124384745,514,515,515,514,1162
|
|
20230816,110300,123787476,514,514,514,514,32
|
|
20230816,110200,123771028,514,514,514,514,0
|
|
20230816,110100,123771028,514,514,514,514,1
|
|
20230816,110000,123770514,513,513,513,513,0
|
|
20230816,105900,123770514,513,513,513,513,16
|
|
20230816,105800,123762306,513,513,513,513,0
|
|
20230816,105700,123762306,513,513,513,513,0
|
|
20230816,105600,123762306,513,516,517,513,613
|
|
20230816,105500,123445661,516,514,516,514,100
|
|
20230816,105400,123394107,514,514,514,514,0
|
|
20230816,105300,123394107,514,514,514,514,66
|
|
20230816,105200,123360183,514,514,514,514,0
|
|
20230816,105100,123360183,514,514,514,514,33
|
|
20230816,105000,123343221,514,515,515,514,5205
|
|
20230816,104900,120662752,513,513,513,513,0
|
|
20230816,104800,120662752,513,513,513,513,0
|
|
20230816,104700,120662752,513,513,513,513,1100
|
|
20230816,104600,120098452,513,513,513,513,34
|
|
20230816,104500,120081010,515,515,515,515,0
|
|
20230816,104400,120081010,515,515,515,515,1
|
|
20230816,104300,120080495,514,514,514,514,1
|
|
20230816,104200,120079981,512,512,512,512,0
|
|
20230816,104100,120079981,512,512,512,512,33
|
|
20230816,104000,120063085,512,512,512,512,0
|
|
20230816,103900,120063085,512,514,514,512,501
|
|
20230816,103800,119806571,514,512,514,512,693
|
|
20230816,103700,119450779,512,512,512,512,0
|
|
20230816,103600,119450779,512,512,512,512,8654
|
|
20230816,103500,115019931,515,515,515,515,2000
|
|
20230816,103400,113989931,515,515,515,515,1
|
|
20230816,103300,113989416,510,515,515,510,3000
|
|
20230816,103200,112453402,514,515,515,514,406
|
|
20230816,103100,112244567,514,514,515,514,134
|
|
20230816,103000,112175690,514,514,514,514,0
|
|
20230816,102900,112175690,514,514,514,514,6
|
|
20230816,102800,112172606,514,514,514,514,17
|
|
20230816,102700,112163868,514,514,514,514,1
|
|
20230816,102600,112163354,512,512,512,512,34
|
|
20230816,102500,112145946,513,513,513,513,1000
|
|
20230816,102400,111632946,513,513,513,513,0
|
|
20230816,102300,111632946,513,513,513,513,21
|
|
20230816,102200,111622173,513,513,513,513,1
|
|
20230816,102100,111621660,511,512,512,511,347
|
|
20230816,102000,111444243,512,512,512,512,480
|
|
20230816,101900,111198483,512,512,512,512,119
|
|
20230816,101800,111137555,512,512,513,512,401
|
|
20230816,101700,110931844,513,513,513,513,1
|
|
20230816,101600,110931331,511,511,511,511,33
|
|
20230816,101500,110914468,513,513,513,513,0
|
|
20230816,101400,110914468,513,513,513,513,0
|
|
20230816,101300,110914468,513,513,513,513,1010
|
|
20230816,101200,110396338,513,513,513,513,1
|
|
20230816,101100,110395825,511,511,511,511,33
|
|
20230816,101000,110378962,511,513,513,511,408
|
|
20230816,100900,110169674,513,513,513,513,0
|
|
20230816,100800,110169674,513,512,513,512,55
|
|
20230816,100700,110141505,512,512,512,512,63
|
|
20230816,100600,110109249,510,510,510,510,859
|
|
20230816,100500,109671159,512,512,512,512,0
|
|
20230816,100400,109671159,512,511,512,511,574
|
|
20230816,100300,109377819,512,512,512,512,0
|
|
20230816,100200,109377819,512,512,512,512,136
|
|
20230816,100100,109308187,512,513,513,512,583
|
|
20230816,100000,109009491,512,512,512,512,0
|
|
20230816,095900,109009491,512,512,512,512,0
|
|
20230816,095800,109009491,512,512,512,512,0
|
|
20230816,095700,109009491,512,512,512,512,451
|
|
20230816,095600,108778579,512,514,514,512,1035
|
|
20230816,095500,108248118,514,514,514,514,0
|
|
20230816,095400,108248118,514,514,514,514,1
|
|
20230816,095300,108247604,514,514,514,514,226
|
|
20230816,095200,108131440,514,513,514,513,819
|
|
20230816,095100,107710478,514,514,515,514,199
|
|
20230816,095000,107608142,514,514,514,514,1
|
|
20230816,094900,107607628,515,514,515,514,401
|
|
20230816,094800,107401122,514,514,514,514,100
|
|
20230816,094700,107349722,512,512,512,512,155
|
|
20230816,094600,107270362,514,514,514,514,1
|
|
20230816,094500,107269848,511,514,515,511,1034
|
|
20230816,094400,106737481,514,514,514,514,4
|
|
20230816,094300,106735425,515,512,515,512,1953
|
|
20230816,094200,105729749,512,512,512,512,1
|
|
20230816,094100,105729237,511,511,511,511,2
|
|
20230816,094000,105728215,513,513,513,513,59
|
|
20230816,093900,105697948,513,513,513,513,0
|
|
20230816,093800,105697948,513,513,513,513,1
|
|
20230816,093700,105697435,516,513,516,513,26
|
|
20230816,093600,105684082,513,513,513,513,11
|
|
20230816,093500,105678439,513,516,516,513,325
|
|
20230816,093400,105510742,518,518,518,518,1
|
|
20230816,093300,105510224,518,510,519,510,57211
|
|
20230816,093200,76321311,510,509,510,509,15
|
|
20230816,093100,76313666,509,509,509,509,2
|
|
20230816,093000,76312648,509,510,510,509,1260
|
|
20230816,092900,75670074,510,509,510,509,12074
|
|
20230816,092800,69512408,509,509,509,509,3
|
|
20230816,092700,69510881,507,509,509,507,600
|
|
20230816,092600,69206081,510,506,510,506,10084
|
|
20230816,092500,64085097,507,507,507,507,198
|
|
20230816,092400,63984711,507,506,507,506,2009
|
|
20230816,092300,62968156,506,506,506,506,8031
|
|
20230816,092200,58904470,506,506,506,506,788
|
|
20230816,092100,58505742,506,505,506,504,25282
|
|
20230816,092000,45713854,505,506,506,505,131
|
|
20230816,091900,45647569,506,506,506,506,500
|
|
20230816,091800,45394569,506,506,506,506,3569
|
|
20230816,091700,43588655,506,506,506,506,54
|
|
20230816,091600,43561331,506,510,510,506,20
|
|
20230816,091500,43551170,510,510,510,510,300
|
|
20230816,091400,43398170,510,509,510,502,11302
|
|
20230816,091300,37696247,508,507,508,507,4411
|
|
20230816,091200,35457627,504,504,505,504,7996
|
|
20230816,091100,31425040,504,507,507,504,3519
|
|
20230816,091000,29645871,508,510,510,508,1378
|
|
20230816,090900,28944371,509,509,509,509,0
|
|
20230816,090800,28944371,509,507,509,507,19788
|
|
20230816,090700,18911843,506,510,510,506,2377
|
|
20230816,090600,17704606,511,514,514,511,4815
|
|
20230816,090500,15232899,514,514,514,514,11
|
|
20230816,090400,15227245,511,511,511,511,6
|
|
20230816,090300,15224179,505,518,518,505,9946
|
|
20230816,090200,10166806,510,524,524,505,5380
|
|
20230816,090100,7394030,525,530,530,525,2219
|
|
20230816,090000,6219230,535,535,535,521,11662
|