593 lines
26 KiB
CSV
593 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,185000,151784018,510,510,510,510,6937
|
|
20230830,184900,151784018,510,510,510,510,0
|
|
20230830,184800,151784018,510,510,510,510,0
|
|
20230830,184700,151784018,510,510,510,510,0
|
|
20230830,184600,151784018,510,510,510,510,0
|
|
20230830,184500,151784018,510,510,510,510,0
|
|
20230830,184400,151784018,510,510,510,510,0
|
|
20230830,184300,151784018,510,510,510,510,0
|
|
20230830,184200,151784018,510,510,510,510,0
|
|
20230830,184100,151784018,510,510,510,510,0
|
|
20230830,184000,151784018,510,510,510,510,0
|
|
20230830,183900,151784018,510,510,510,510,0
|
|
20230830,183800,151784018,510,510,510,510,0
|
|
20230830,183700,151784018,510,510,510,510,0
|
|
20230830,183600,151784018,510,510,510,510,0
|
|
20230830,183500,151784018,510,510,510,510,0
|
|
20230830,183400,151784018,510,510,510,510,0
|
|
20230830,183300,151784018,510,510,510,510,0
|
|
20230830,183200,151784018,510,510,510,510,0
|
|
20230830,183100,151784018,510,510,510,510,0
|
|
20230830,183000,151784018,510,510,510,510,0
|
|
20230830,182900,151784018,510,510,510,510,0
|
|
20230830,182800,151784018,510,510,510,510,0
|
|
20230830,182700,151784018,510,510,510,510,0
|
|
20230830,182600,151784018,510,510,510,510,0
|
|
20230830,182500,151784018,510,510,510,510,0
|
|
20230830,182400,151784018,510,510,510,510,0
|
|
20230830,182300,151784018,510,510,510,510,0
|
|
20230830,182200,151784018,510,510,510,510,0
|
|
20230830,182100,151784018,510,510,510,510,0
|
|
20230830,182000,151784018,510,510,510,510,6937
|
|
20230830,181900,151784018,510,510,510,510,0
|
|
20230830,181800,151784018,510,510,510,510,0
|
|
20230830,181700,151784018,510,510,510,510,0
|
|
20230830,181600,151784018,510,510,510,510,0
|
|
20230830,181500,151784018,510,510,510,510,0
|
|
20230830,181400,151784018,510,510,510,510,0
|
|
20230830,181300,151784018,510,510,510,510,0
|
|
20230830,181200,151784018,510,510,510,510,0
|
|
20230830,181100,151784018,510,510,510,510,0
|
|
20230830,181000,151784018,510,510,510,510,0
|
|
20230830,180900,151784018,510,510,510,510,0
|
|
20230830,180800,151784018,510,510,510,510,0
|
|
20230830,180700,151784018,510,510,510,510,0
|
|
20230830,180600,151784018,510,510,510,510,0
|
|
20230830,180500,151784018,510,510,510,510,0
|
|
20230830,180400,151784018,510,510,510,510,0
|
|
20230830,180300,151784018,510,510,510,510,0
|
|
20230830,180200,151784018,510,510,510,510,0
|
|
20230830,180100,151784018,510,510,510,510,0
|
|
20230830,180000,151784018,510,510,510,510,0
|
|
20230830,175900,151784018,510,510,510,510,0
|
|
20230830,175800,151784018,510,510,510,510,0
|
|
20230830,175700,151784018,510,510,510,510,0
|
|
20230830,175600,151784018,510,510,510,510,0
|
|
20230830,175500,151784018,510,510,510,510,0
|
|
20230830,175400,151784018,510,510,510,510,0
|
|
20230830,175300,151784018,510,510,510,510,0
|
|
20230830,175200,151784018,510,510,510,510,0
|
|
20230830,175100,151784018,510,510,510,510,0
|
|
20230830,175000,151784018,510,510,510,510,6937
|
|
20230830,174900,151784018,510,510,510,510,0
|
|
20230830,174800,151784018,510,510,510,510,0
|
|
20230830,174700,151784018,510,510,510,510,0
|
|
20230830,174600,151784018,510,510,510,510,0
|
|
20230830,174500,151784018,510,510,510,510,0
|
|
20230830,174400,151784018,510,510,510,510,0
|
|
20230830,174300,151784018,510,510,510,510,0
|
|
20230830,174200,151784018,510,510,510,510,0
|
|
20230830,174100,151784018,510,510,510,510,0
|
|
20230830,174000,151784018,510,510,510,510,0
|
|
20230830,173900,151784018,510,510,510,510,0
|
|
20230830,173800,151784018,510,510,510,510,0
|
|
20230830,173700,151784018,510,510,510,510,0
|
|
20230830,173600,151784018,510,510,510,510,0
|
|
20230830,173500,151784018,510,510,510,510,0
|
|
20230830,173400,151784018,510,510,510,510,0
|
|
20230830,173300,151784018,510,510,510,510,0
|
|
20230830,173200,151784018,510,510,510,510,0
|
|
20230830,173100,151784018,510,510,510,510,0
|
|
20230830,173000,151784018,510,510,510,510,0
|
|
20230830,172900,151784018,510,510,510,510,0
|
|
20230830,172800,151784018,510,510,510,510,0
|
|
20230830,172700,151784018,510,510,510,510,0
|
|
20230830,172600,151784018,510,510,510,510,0
|
|
20230830,172500,151784018,510,510,510,510,0
|
|
20230830,172400,151784018,510,510,510,510,0
|
|
20230830,172300,151784018,510,510,510,510,0
|
|
20230830,172200,151784018,510,510,510,510,0
|
|
20230830,172100,151784018,510,510,510,510,0
|
|
20230830,172000,151784018,510,510,510,510,6937
|
|
20230830,171900,151784018,510,510,510,510,0
|
|
20230830,171800,151784018,510,510,510,510,0
|
|
20230830,171700,151784018,510,510,510,510,0
|
|
20230830,171600,151784018,510,510,510,510,0
|
|
20230830,171500,151784018,510,510,510,510,0
|
|
20230830,171400,151784018,510,510,510,510,0
|
|
20230830,171300,151784018,510,510,510,510,0
|
|
20230830,171200,151784018,510,510,510,510,0
|
|
20230830,171100,151784018,510,510,510,510,0
|
|
20230830,171000,151784018,510,510,510,510,0
|
|
20230830,170900,151784018,510,510,510,510,0
|
|
20230830,170800,151784018,510,510,510,510,0
|
|
20230830,170700,151784018,510,510,510,510,0
|
|
20230830,170600,151784018,510,510,510,510,0
|
|
20230830,170500,151784018,510,510,510,510,0
|
|
20230830,170400,151784018,510,510,510,510,0
|
|
20230830,170300,151784018,510,510,510,510,0
|
|
20230830,170200,151784018,510,510,510,510,0
|
|
20230830,170100,151784018,510,510,510,510,0
|
|
20230830,170000,151784018,510,510,510,510,0
|
|
20230830,165900,151784018,510,510,510,510,0
|
|
20230830,165800,151784018,510,510,510,510,0
|
|
20230830,165700,151784018,510,510,510,510,0
|
|
20230830,165600,151784018,510,510,510,510,0
|
|
20230830,165500,151784018,510,510,510,510,0
|
|
20230830,165400,151784018,510,510,510,510,0
|
|
20230830,165300,151784018,510,510,510,510,0
|
|
20230830,165200,151784018,510,510,510,510,0
|
|
20230830,165100,151784018,510,510,510,510,0
|
|
20230830,165000,151784018,510,510,510,510,6937
|
|
20230830,164900,151784018,510,510,510,510,0
|
|
20230830,164800,151784018,510,510,510,510,0
|
|
20230830,164700,151784018,510,510,510,510,0
|
|
20230830,164600,151784018,510,510,510,510,0
|
|
20230830,164500,151784018,510,510,510,510,0
|
|
20230830,164400,151784018,510,510,510,510,0
|
|
20230830,164300,151784018,510,510,510,510,0
|
|
20230830,164200,151784018,510,510,510,510,0
|
|
20230830,164100,151784018,510,510,510,510,0
|
|
20230830,164000,151784018,510,510,510,510,0
|
|
20230830,163900,151784018,510,510,510,510,0
|
|
20230830,163800,151784018,510,510,510,510,0
|
|
20230830,163700,151784018,510,510,510,510,0
|
|
20230830,163600,151784018,510,510,510,510,0
|
|
20230830,163500,151784018,510,510,510,510,0
|
|
20230830,163400,151784018,510,510,510,510,0
|
|
20230830,163300,151784018,510,510,510,510,0
|
|
20230830,163200,151784018,510,510,510,510,0
|
|
20230830,163100,151784018,510,510,510,510,0
|
|
20230830,163000,151784018,510,510,510,510,0
|
|
20230830,162900,151784018,510,510,510,510,0
|
|
20230830,162800,151784018,510,510,510,510,0
|
|
20230830,162700,151784018,510,510,510,510,0
|
|
20230830,162600,151784018,510,510,510,510,0
|
|
20230830,162500,151784018,510,510,510,510,0
|
|
20230830,162400,151784018,510,510,510,510,0
|
|
20230830,162300,151784018,510,510,510,510,0
|
|
20230830,162200,151784018,510,510,510,510,0
|
|
20230830,162100,151784018,510,510,510,510,0
|
|
20230830,162000,151784018,510,510,510,510,6937
|
|
20230830,161900,151784018,510,510,510,510,0
|
|
20230830,161800,151784018,510,510,510,510,0
|
|
20230830,161700,151784018,510,510,510,510,0
|
|
20230830,161600,151784018,510,510,510,510,0
|
|
20230830,161500,151784018,510,510,510,510,0
|
|
20230830,161400,151784018,510,510,510,510,0
|
|
20230830,161300,151784018,510,510,510,510,0
|
|
20230830,161200,151784018,510,510,510,510,0
|
|
20230830,161100,151784018,510,510,510,510,0
|
|
20230830,161000,151784018,510,510,510,510,0
|
|
20230830,160900,151784018,510,510,510,510,0
|
|
20230830,160800,151784018,510,510,510,510,0
|
|
20230830,160700,151784018,510,510,510,510,0
|
|
20230830,160600,151784018,510,510,510,510,0
|
|
20230830,160500,151784018,510,510,510,510,0
|
|
20230830,160400,151784018,510,510,510,510,0
|
|
20230830,160300,151784018,510,510,510,510,0
|
|
20230830,160200,151784018,510,510,510,510,0
|
|
20230830,160100,151784018,510,510,510,510,0
|
|
20230830,160000,151784018,510,510,510,510,0
|
|
20230830,155900,151784018,510,510,510,510,0
|
|
20230830,155800,151784018,510,510,510,510,0
|
|
20230830,155700,151784018,510,510,510,510,0
|
|
20230830,155600,151784018,510,510,510,510,0
|
|
20230830,155500,151784018,510,510,510,510,0
|
|
20230830,155400,151784018,510,510,510,510,0
|
|
20230830,155300,151784018,510,510,510,510,0
|
|
20230830,155200,151784018,510,510,510,510,0
|
|
20230830,155100,151784018,510,510,510,510,0
|
|
20230830,155000,151784018,510,510,510,510,6937
|
|
20230830,154900,151784018,510,510,510,510,0
|
|
20230830,154800,151784018,510,510,510,510,0
|
|
20230830,154700,151784018,510,510,510,510,0
|
|
20230830,154600,151784018,510,510,510,510,0
|
|
20230830,154500,151784018,510,510,510,510,0
|
|
20230830,154400,151784018,510,510,510,510,0
|
|
20230830,154300,151784018,510,510,510,510,0
|
|
20230830,154200,151784018,510,510,510,510,0
|
|
20230830,154100,151784018,510,510,510,510,0
|
|
20230830,154000,151784018,510,510,510,510,0
|
|
20230830,153900,151784018,510,510,510,510,0
|
|
20230830,153800,151784018,510,510,510,510,0
|
|
20230830,153700,151784018,510,510,510,510,0
|
|
20230830,153600,151784018,510,510,510,510,0
|
|
20230830,153500,151784018,510,510,510,510,0
|
|
20230830,153400,151784018,510,510,510,510,0
|
|
20230830,153300,151784018,510,510,510,510,0
|
|
20230830,153200,151784018,510,510,510,510,0
|
|
20230830,153100,151784018,510,510,510,510,0
|
|
20230830,153000,151784018,510,510,510,510,6937
|
|
20230830,152900,148246148,506,506,506,506,0
|
|
20230830,152800,148246148,506,506,506,506,0
|
|
20230830,152700,148246148,506,506,506,506,0
|
|
20230830,152600,148246148,506,506,506,506,0
|
|
20230830,152500,148246148,506,506,506,506,0
|
|
20230830,152400,148246148,506,506,506,506,0
|
|
20230830,152300,148246148,506,506,506,506,0
|
|
20230830,152200,148246148,506,506,506,506,0
|
|
20230830,152100,148246148,506,506,506,506,0
|
|
20230830,152000,148246148,506,506,506,506,0
|
|
20230830,151900,148246148,506,507,507,506,102
|
|
20230830,151800,148194535,507,507,507,507,17
|
|
20230830,151700,148185916,507,507,507,507,0
|
|
20230830,151600,148185916,507,507,507,507,2
|
|
20230830,151500,148184902,506,506,506,506,0
|
|
20230830,151400,148184902,506,506,506,506,370
|
|
20230830,151300,147997682,506,506,506,506,413
|
|
20230830,151200,147788704,504,506,506,504,3409
|
|
20230830,151100,146065528,506,506,506,506,50
|
|
20230830,151000,146040228,507,507,507,507,0
|
|
20230830,150900,146040228,507,507,507,507,0
|
|
20230830,150800,146040228,507,507,507,507,0
|
|
20230830,150700,146040228,507,505,507,505,64
|
|
20230830,150600,146007896,505,505,505,505,999
|
|
20230830,150500,145503401,504,504,504,504,574
|
|
20230830,150400,145214105,504,504,504,504,0
|
|
20230830,150300,145214105,504,504,504,504,0
|
|
20230830,150200,145214105,504,504,504,504,0
|
|
20230830,150100,145214105,504,504,504,504,0
|
|
20230830,150000,145214105,504,504,504,504,0
|
|
20230830,145900,145214105,504,504,504,504,0
|
|
20230830,145800,145214105,504,504,504,504,0
|
|
20230830,145700,145214105,504,504,504,504,0
|
|
20230830,145600,145214105,504,504,504,504,89
|
|
20230830,145500,145169249,503,503,503,503,1400
|
|
20230830,145400,144465049,505,505,505,505,1
|
|
20230830,145300,144464544,504,504,504,504,2
|
|
20230830,145200,144463536,504,504,504,504,0
|
|
20230830,145100,144463536,504,504,504,504,0
|
|
20230830,145000,144463536,504,504,504,504,165
|
|
20230830,144900,144380376,504,504,504,504,1730
|
|
20230830,144800,143508456,504,504,504,504,51
|
|
20230830,144700,143482752,504,505,505,503,2752
|
|
20230830,144600,142096425,504,504,504,504,1570
|
|
20230830,144500,141305145,504,504,504,504,0
|
|
20230830,144400,141305145,504,504,504,504,189
|
|
20230830,144300,141209889,505,504,505,504,1195
|
|
20230830,144200,140607599,504,505,505,504,1049
|
|
20230830,144100,140077902,505,505,505,505,0
|
|
20230830,144000,140077902,505,505,505,505,22
|
|
20230830,143900,140066792,506,506,506,506,0
|
|
20230830,143800,140066792,506,506,506,506,10
|
|
20230830,143700,140061732,505,505,505,505,0
|
|
20230830,143600,140061732,505,505,505,505,0
|
|
20230830,143500,140061732,505,505,505,505,0
|
|
20230830,143400,140061732,505,505,505,505,0
|
|
20230830,143300,140061732,505,505,505,505,0
|
|
20230830,143200,140061732,505,505,505,505,1099
|
|
20230830,143100,139506737,505,505,505,505,30
|
|
20230830,143000,139491587,505,505,505,505,5
|
|
20230830,142900,139489062,504,504,504,504,1589
|
|
20230830,142800,138688206,504,504,504,504,0
|
|
20230830,142700,138688206,504,504,504,504,0
|
|
20230830,142600,138688206,504,504,504,504,0
|
|
20230830,142500,138688206,504,504,504,504,0
|
|
20230830,142400,138688206,504,504,504,504,1
|
|
20230830,142300,138687702,504,504,504,504,0
|
|
20230830,142200,138687702,504,504,504,504,0
|
|
20230830,142100,138687702,504,504,504,504,0
|
|
20230830,142000,138687702,504,504,504,504,0
|
|
20230830,141900,138687702,504,504,504,504,0
|
|
20230830,141800,138687702,504,504,504,504,31
|
|
20230830,141700,138672078,504,504,504,504,0
|
|
20230830,141600,138672078,504,504,504,504,161
|
|
20230830,141500,138590934,504,504,504,504,0
|
|
20230830,141400,138590934,504,504,504,504,4
|
|
20230830,141300,138588918,504,504,504,504,0
|
|
20230830,141200,138588918,504,504,504,504,0
|
|
20230830,141100,138588918,504,504,504,504,0
|
|
20230830,141000,138588918,504,504,504,504,2
|
|
20230830,140900,138587910,504,504,504,504,10
|
|
20230830,140800,138582870,504,504,504,504,2
|
|
20230830,140700,138581862,504,504,504,504,55
|
|
20230830,140600,138554142,504,504,504,504,0
|
|
20230830,140500,138554142,504,504,504,504,0
|
|
20230830,140400,138554142,504,504,504,504,1
|
|
20230830,140300,138553638,504,503,504,503,199
|
|
20230830,140200,138453540,503,503,503,503,6
|
|
20230830,140100,138450522,503,504,504,503,533
|
|
20230830,140000,138182422,504,504,504,504,2
|
|
20230830,135900,138181414,504,504,504,504,55
|
|
20230830,135800,138153694,505,505,505,505,0
|
|
20230830,135700,138153694,505,505,505,505,0
|
|
20230830,135600,138153694,505,505,505,505,0
|
|
20230830,135500,138153694,505,505,505,505,14
|
|
20230830,135400,138146624,505,505,505,505,23
|
|
20230830,135300,138135009,503,503,503,503,500
|
|
20230830,135200,137883509,502,502,502,502,0
|
|
20230830,135100,137883509,502,504,504,502,550
|
|
20230830,135000,137606865,505,505,505,505,0
|
|
20230830,134900,137606865,505,505,505,505,0
|
|
20230830,134800,137606865,505,505,505,505,118
|
|
20230830,134700,137547275,504,504,504,504,0
|
|
20230830,134600,137547275,504,504,504,504,0
|
|
20230830,134500,137547275,504,504,504,504,11
|
|
20230830,134400,137541731,503,503,503,503,0
|
|
20230830,134300,137541731,503,503,503,503,0
|
|
20230830,134200,137541731,503,503,503,503,0
|
|
20230830,134100,137541731,503,503,503,503,0
|
|
20230830,134000,137541731,503,503,503,503,0
|
|
20230830,133900,137541731,503,503,503,503,1648
|
|
20230830,133800,136712787,504,504,504,504,113
|
|
20230830,133700,136655835,504,504,504,504,1431
|
|
20230830,133600,135934611,500,500,500,500,0
|
|
20230830,133500,135934611,500,504,504,500,15501
|
|
20230830,133400,128166594,503,503,503,503,0
|
|
20230830,133300,128166594,503,503,503,503,0
|
|
20230830,133200,128166594,503,503,503,503,0
|
|
20230830,133100,128166594,503,503,503,503,0
|
|
20230830,133000,128166594,503,503,503,503,0
|
|
20230830,132900,128166594,503,504,504,503,1501
|
|
20230830,132800,127410885,504,504,504,504,0
|
|
20230830,132700,127410885,504,504,504,504,0
|
|
20230830,132600,127410885,504,504,504,503,1889
|
|
20230830,132500,126460535,504,504,504,504,46
|
|
20230830,132400,126437351,504,504,504,503,642
|
|
20230830,132300,126114183,503,505,505,503,327
|
|
20230830,132200,125949262,506,506,506,506,1
|
|
20230830,132100,125948756,507,507,507,507,0
|
|
20230830,132000,125948756,507,507,507,507,1
|
|
20230830,131900,125948249,507,507,507,507,22
|
|
20230830,131800,125937095,507,507,507,507,21
|
|
20230830,131700,125926448,507,507,507,507,0
|
|
20230830,131600,125926448,507,507,507,507,0
|
|
20230830,131500,125926448,507,507,507,507,0
|
|
20230830,131400,125926448,507,507,507,507,0
|
|
20230830,131300,125926448,507,507,507,507,0
|
|
20230830,131200,125926448,507,507,507,507,0
|
|
20230830,131100,125926448,507,507,507,507,0
|
|
20230830,131000,125926448,507,507,507,507,20
|
|
20230830,130900,125916308,507,507,507,507,0
|
|
20230830,130800,125916308,507,504,507,504,1106
|
|
20230830,130700,125358566,503,503,503,503,0
|
|
20230830,130600,125358566,503,503,503,503,0
|
|
20230830,130500,125358566,503,503,503,503,0
|
|
20230830,130400,125358566,503,503,503,503,0
|
|
20230830,130300,125358566,503,503,503,503,0
|
|
20230830,130200,125358566,503,503,503,503,738
|
|
20230830,130100,124987352,503,509,509,500,39973
|
|
20230830,130000,104950563,510,510,510,510,0
|
|
20230830,125900,104950563,510,510,510,510,0
|
|
20230830,125800,104950563,510,510,510,510,1
|
|
20230830,125700,104950053,510,510,510,510,1
|
|
20230830,125600,104949543,510,510,510,510,1
|
|
20230830,125500,104949033,510,510,510,510,1
|
|
20230830,125400,104948523,505,505,505,505,0
|
|
20230830,125300,104948523,505,509,509,505,2000
|
|
20230830,125200,103938075,511,511,511,511,450
|
|
20230830,125100,103708125,511,511,511,511,0
|
|
20230830,125000,103708125,511,511,511,511,0
|
|
20230830,124900,103708125,511,511,511,511,1600
|
|
20230830,124800,102890525,512,512,512,512,4
|
|
20230830,124700,102888477,512,512,512,512,0
|
|
20230830,124600,102888477,512,511,512,511,70
|
|
20230830,124500,102852647,511,511,511,511,104
|
|
20230830,124400,102799503,511,511,511,511,0
|
|
20230830,124300,102799503,511,511,511,511,0
|
|
20230830,124200,102799503,511,511,511,511,0
|
|
20230830,124100,102799503,511,511,511,511,203
|
|
20230830,124000,102695770,508,508,508,508,0
|
|
20230830,123900,102695770,508,507,508,507,1667
|
|
20230830,123800,101848935,508,511,511,503,30478
|
|
20230830,123700,86452757,513,513,513,513,0
|
|
20230830,123600,86452757,513,513,513,513,0
|
|
20230830,123500,86452757,513,513,513,513,0
|
|
20230830,123400,86452757,513,513,513,513,0
|
|
20230830,123300,86452757,513,513,513,513,0
|
|
20230830,123200,86452757,513,513,513,513,841
|
|
20230830,123100,86021324,513,513,513,508,1708
|
|
20230830,123000,85151807,515,515,515,515,0
|
|
20230830,122900,85151807,515,515,515,515,0
|
|
20230830,122800,85151807,515,515,515,515,0
|
|
20230830,122700,85151807,515,515,515,515,0
|
|
20230830,122600,85151807,515,515,515,515,0
|
|
20230830,122500,85151807,515,515,515,515,0
|
|
20230830,122400,85151807,515,515,515,515,0
|
|
20230830,122300,85151807,515,515,515,515,1
|
|
20230830,122200,85151292,513,513,513,513,2
|
|
20230830,122100,85150266,512,512,512,512,0
|
|
20230830,122000,85150266,512,512,512,512,0
|
|
20230830,121900,85150266,512,512,512,512,341
|
|
20230830,121800,84975674,512,512,512,512,659
|
|
20230830,121700,84638266,512,512,512,512,0
|
|
20230830,121600,84638266,512,512,512,512,1
|
|
20230830,121500,84637754,512,513,513,512,6100
|
|
20230830,121400,81514450,514,514,514,514,1108
|
|
20230830,121300,80944938,514,514,514,514,1
|
|
20230830,121200,80944424,514,514,514,514,0
|
|
20230830,121100,80944424,514,514,514,514,0
|
|
20230830,121000,80944424,514,514,514,514,0
|
|
20230830,120900,80944424,514,514,514,514,0
|
|
20230830,120800,80944424,514,514,514,514,0
|
|
20230830,120700,80944424,514,514,514,514,0
|
|
20230830,120600,80944424,514,514,514,514,0
|
|
20230830,120500,80944424,514,514,514,514,0
|
|
20230830,120400,80944424,514,514,514,514,0
|
|
20230830,120300,80944424,514,514,514,514,0
|
|
20230830,120200,80944424,514,514,514,514,9
|
|
20230830,120100,80939798,514,514,514,514,0
|
|
20230830,120000,80939798,514,514,514,514,0
|
|
20230830,115900,80939798,514,514,514,514,0
|
|
20230830,115800,80939798,514,514,514,514,0
|
|
20230830,115700,80939798,514,514,514,514,0
|
|
20230830,115600,80939798,514,514,514,514,0
|
|
20230830,115500,80939798,514,514,514,514,0
|
|
20230830,115400,80939798,514,514,514,514,0
|
|
20230830,115300,80939798,514,514,514,514,500
|
|
20230830,115200,80682798,515,515,515,515,0
|
|
20230830,115100,80682798,515,515,515,515,0
|
|
20230830,115000,80682798,515,515,515,515,0
|
|
20230830,114900,80682798,515,515,515,515,639
|
|
20230830,114800,80353713,515,515,515,515,0
|
|
20230830,114700,80353713,515,516,516,515,2
|
|
20230830,114600,80352682,512,512,512,512,100
|
|
20230830,114500,80301482,512,512,512,512,0
|
|
20230830,114400,80301482,512,512,512,512,0
|
|
20230830,114300,80301482,512,512,512,512,0
|
|
20230830,114200,80301482,512,512,512,512,32
|
|
20230830,114100,80285098,513,513,513,513,0
|
|
20230830,114000,80285098,513,513,513,513,0
|
|
20230830,113900,80285098,513,514,514,513,2530
|
|
20230830,113800,78985996,515,515,515,515,52
|
|
20230830,113700,78959216,515,515,515,515,0
|
|
20230830,113600,78959216,515,516,516,515,607
|
|
20230830,113500,78646005,517,517,517,517,0
|
|
20230830,113400,78646005,517,517,517,517,0
|
|
20230830,113300,78646005,517,517,517,517,0
|
|
20230830,113200,78646005,517,517,517,517,0
|
|
20230830,113100,78646005,517,517,517,517,0
|
|
20230830,113000,78646005,517,517,517,517,0
|
|
20230830,112900,78646005,517,517,517,517,794
|
|
20230830,112800,78235507,517,517,517,517,0
|
|
20230830,112700,78235507,517,517,517,517,1
|
|
20230830,112600,78234990,517,516,517,516,5000
|
|
20230830,112500,75650625,512,512,512,512,2
|
|
20230830,112400,75649601,517,517,517,517,0
|
|
20230830,112300,75649601,517,517,517,517,0
|
|
20230830,112200,75649601,517,517,517,517,0
|
|
20230830,112100,75649601,517,514,517,514,3000
|
|
20230830,112000,74103478,514,513,514,513,2000
|
|
20230830,111900,73076836,513,513,513,513,778
|
|
20230830,111800,72677722,513,513,513,513,0
|
|
20230830,111700,72677722,513,513,513,513,0
|
|
20230830,111600,72677722,513,513,513,513,700
|
|
20230830,111500,72318622,513,513,513,513,300
|
|
20230830,111400,72164722,513,514,514,513,984
|
|
20230830,111300,71658960,514,514,514,514,10
|
|
20230830,111200,71653820,515,515,515,515,1
|
|
20230830,111100,71653305,514,514,514,514,0
|
|
20230830,111000,71653305,514,514,514,514,19
|
|
20230830,110900,71643539,515,515,515,515,0
|
|
20230830,110800,71643539,515,515,515,515,30
|
|
20230830,110700,71628089,515,515,515,515,10
|
|
20230830,110600,71622939,515,515,515,515,6
|
|
20230830,110500,71619849,515,515,515,515,110
|
|
20230830,110400,71563199,516,516,516,516,0
|
|
20230830,110300,71563199,516,516,516,516,0
|
|
20230830,110200,71563199,516,516,516,516,0
|
|
20230830,110100,71563199,516,516,516,516,0
|
|
20230830,110000,71563199,516,516,516,516,0
|
|
20230830,105900,71563199,516,516,516,516,0
|
|
20230830,105800,71563199,516,516,516,516,96
|
|
20230830,105700,71513663,516,516,516,516,1
|
|
20230830,105600,71513147,516,516,516,516,76
|
|
20230830,105500,71473931,516,513,516,513,261
|
|
20230830,105400,71339437,515,515,515,515,174
|
|
20230830,105300,71249827,515,515,515,515,833
|
|
20230830,105200,70820832,515,515,515,515,0
|
|
20230830,105100,70820832,515,515,515,515,0
|
|
20230830,105000,70820832,515,515,515,515,0
|
|
20230830,104900,70820832,515,515,515,515,0
|
|
20230830,104800,70820832,515,515,515,515,10
|
|
20230830,104700,70815682,512,512,512,512,0
|
|
20230830,104600,70815682,512,512,512,512,0
|
|
20230830,104500,70815682,512,512,512,512,0
|
|
20230830,104400,70815682,512,512,512,512,0
|
|
20230830,104300,70815682,512,512,512,512,0
|
|
20230830,104200,70815682,512,512,512,512,0
|
|
20230830,104100,70815682,512,514,514,512,83
|
|
20230830,104000,70773147,513,513,513,513,0
|
|
20230830,103900,70773147,513,513,513,513,919
|
|
20230830,103800,70301700,514,514,514,514,117
|
|
20230830,103700,70241562,514,514,514,514,97
|
|
20230830,103600,70191704,514,515,515,514,2
|
|
20230830,103500,70190675,515,515,515,515,0
|
|
20230830,103400,70190675,515,515,515,515,220
|
|
20230830,103300,70077375,515,515,515,515,84
|
|
20230830,103200,70034115,515,515,515,515,0
|
|
20230830,103100,70034115,515,515,515,515,0
|
|
20230830,103000,70034115,515,515,515,515,38
|
|
20230830,102900,70014545,515,515,515,515,171
|
|
20230830,102800,69926480,515,515,515,515,11
|
|
20230830,102700,69920815,515,515,515,515,1
|
|
20230830,102600,69920300,515,515,515,515,10
|
|
20230830,102500,69915150,516,516,516,516,235
|
|
20230830,102400,69793890,515,515,515,515,51
|
|
20230830,102300,69767625,515,515,516,515,20
|
|
20230830,102200,69757320,514,513,514,513,3112
|
|
20230830,102100,68160814,511,512,512,511,748
|
|
20230830,102000,67778016,512,512,512,512,0
|
|
20230830,101900,67778016,512,512,512,512,79
|
|
20230830,101800,67737568,512,512,512,512,1600
|
|
20230830,101700,66918368,512,512,512,512,0
|
|
20230830,101600,66918368,512,512,512,512,40
|
|
20230830,101500,66897888,512,512,512,512,160
|
|
20230830,101400,66815968,505,514,514,505,10294
|
|
20230830,101300,61600737,515,515,515,515,0
|
|
20230830,101200,61600737,515,515,515,515,20
|
|
20230830,101100,61590437,515,515,515,515,84
|
|
20230830,101000,61547177,515,516,516,515,210
|
|
20230830,100900,61438836,514,514,514,514,0
|
|
20230830,100800,61438836,514,516,516,514,57
|
|
20230830,100700,61409446,516,511,516,511,7720
|
|
20230830,100600,57455660,511,510,511,510,5950
|
|
20230830,100500,54421156,510,510,510,507,727
|
|
20230830,100400,54051964,510,510,510,510,0
|
|
20230830,100300,54051964,510,510,510,506,13307
|
|
20230830,100200,47314426,510,509,510,509,3
|
|
20230830,100100,47312897,508,508,508,508,0
|
|
20230830,100000,47312897,508,509,509,508,911
|
|
20230830,095900,46849595,510,510,510,510,50
|
|
20230830,095800,46824095,510,510,510,510,28
|
|
20230830,095700,46809815,510,510,510,510,0
|
|
20230830,095600,46809815,510,510,510,510,0
|
|
20230830,095500,46809815,510,510,510,510,188
|
|
20230830,095400,46713935,510,510,510,510,0
|
|
20230830,095300,46713935,510,510,510,510,20
|
|
20230830,095200,46703735,509,509,509,509,1
|
|
20230830,095100,46703226,509,511,511,509,2319
|
|
20230830,095000,45521855,506,506,506,506,0
|
|
20230830,094900,45521855,506,506,506,506,0
|
|
20230830,094800,45521855,506,508,508,506,4000
|
|
20230830,094700,43497759,506,508,508,506,229
|
|
20230830,094600,43381635,506,508,508,506,1921
|
|
20230830,094500,42409440,508,508,508,508,0
|
|
20230830,094400,42409440,508,508,508,508,0
|
|
20230830,094300,42409440,508,508,508,508,115
|
|
20230830,094200,42351020,508,508,508,508,1
|
|
20230830,094100,42350512,507,507,507,507,1533
|
|
20230830,094000,41573281,507,511,511,506,4792
|
|
20230830,093900,39145002,511,512,512,511,77
|
|
20230830,093800,39105579,512,512,512,512,1
|
|
20230830,093700,39105067,512,512,512,512,9
|
|
20230830,093600,39100459,512,512,512,512,13
|
|
20230830,093500,39093803,512,512,512,512,47
|
|
20230830,093400,39069739,512,512,512,512,3
|
|
20230830,093300,39068203,512,511,512,511,263
|
|
20230830,093200,38933573,511,509,511,509,118
|
|
20230830,093100,38873451,506,512,512,506,1405
|
|
20230830,093000,38161705,512,509,512,508,1013
|
|
20230830,092900,37646665,505,513,513,505,6491
|
|
20230830,092800,34353626,513,513,513,513,0
|
|
20230830,092700,34353626,513,513,513,513,10
|
|
20230830,092600,34348496,513,513,513,513,10
|
|
20230830,092500,34343366,514,514,514,514,5
|
|
20230830,092400,34340796,511,511,511,511,1
|
|
20230830,092300,34340285,515,515,515,515,1
|
|
20230830,092200,34339770,512,512,512,512,0
|
|
20230830,092100,34339770,512,510,512,508,3316
|
|
20230830,092000,32653884,508,508,509,507,6662
|
|
20230830,091900,29270395,508,511,511,508,2393
|
|
20230830,091800,28051298,511,508,512,508,1644
|
|
20230830,091700,27212633,509,510,510,509,1422
|
|
20230830,091600,26487423,511,512,512,511,315
|
|
20230830,091500,26326153,512,517,517,512,2611
|
|
20230830,091400,24989286,510,515,515,510,3401
|
|
20230830,091300,23244773,519,518,519,507,8816
|
|
20230830,091200,18738010,518,520,520,518,4718
|
|
20230830,091100,16293347,520,521,522,520,230
|
|
20230830,091000,16173343,522,521,522,521,752
|
|
20230830,090900,15781308,522,519,523,518,2785
|
|
20230830,090800,14331373,518,520,520,518,2472
|
|
20230830,090700,13048937,519,517,519,517,1263
|
|
20230830,090600,12394666,517,517,517,512,1592
|
|
20230830,090500,11576136,516,516,517,515,139
|
|
20230830,090400,11504456,518,516,519,514,3313
|
|
20230830,090300,9793639,514,514,514,514,1000
|
|
20230830,090200,9279639,516,518,520,515,865
|
|
20230830,090100,8830985,517,516,524,516,5511
|
|
20230830,090000,5948928,512,512,512,512,11618
|