616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,191300,532907131,526,526,526,526,6826
|
|
20230816,191200,532907131,526,526,526,526,0
|
|
20230816,191100,532907131,526,526,526,526,0
|
|
20230816,191000,532907131,526,526,526,526,0
|
|
20230816,190900,532907131,526,526,526,526,0
|
|
20230816,190800,532907131,526,526,526,526,0
|
|
20230816,190700,532907131,526,526,526,526,0
|
|
20230816,190600,532907131,526,526,526,526,0
|
|
20230816,190500,532907131,526,526,526,526,0
|
|
20230816,190400,532907131,526,526,526,526,0
|
|
20230816,190300,532907131,526,526,526,526,0
|
|
20230816,190200,532907131,526,526,526,526,0
|
|
20230816,190100,532907131,526,526,526,526,0
|
|
20230816,190000,532907131,526,526,526,526,0
|
|
20230816,185900,532907131,526,526,526,526,0
|
|
20230816,185800,532907131,526,526,526,526,0
|
|
20230816,185700,532907131,526,526,526,526,0
|
|
20230816,185600,532907131,526,526,526,526,0
|
|
20230816,185500,532907131,526,526,526,526,0
|
|
20230816,185400,532907131,526,526,526,526,0
|
|
20230816,185300,532907131,526,526,526,526,0
|
|
20230816,185200,532907131,526,526,526,526,0
|
|
20230816,185100,532907131,526,526,526,526,0
|
|
20230816,185000,532907131,526,526,526,526,0
|
|
20230816,184900,532907131,526,526,526,526,0
|
|
20230816,184800,532907131,526,526,526,526,0
|
|
20230816,184700,532907131,526,526,526,526,0
|
|
20230816,184600,532907131,526,526,526,526,0
|
|
20230816,184500,532907131,526,526,526,526,0
|
|
20230816,184400,532907131,526,526,526,526,0
|
|
20230816,184300,532907131,526,526,526,526,6826
|
|
20230816,184200,532907131,526,526,526,526,0
|
|
20230816,184100,532907131,526,526,526,526,0
|
|
20230816,184000,532907131,526,526,526,526,0
|
|
20230816,183900,532907131,526,526,526,526,0
|
|
20230816,183800,532907131,526,526,526,526,0
|
|
20230816,183700,532907131,526,526,526,526,0
|
|
20230816,183600,532907131,526,526,526,526,0
|
|
20230816,183500,532907131,526,526,526,526,0
|
|
20230816,183400,532907131,526,526,526,526,0
|
|
20230816,183300,532907131,526,526,526,526,0
|
|
20230816,183200,532907131,526,526,526,526,0
|
|
20230816,183100,532907131,526,526,526,526,0
|
|
20230816,183000,532907131,526,526,526,526,0
|
|
20230816,182900,532907131,526,526,526,526,0
|
|
20230816,182800,532907131,526,526,526,526,0
|
|
20230816,182700,532907131,526,526,526,526,0
|
|
20230816,182600,532907131,526,526,526,526,0
|
|
20230816,182500,532907131,526,526,526,526,0
|
|
20230816,182400,532907131,526,526,526,526,0
|
|
20230816,182300,532907131,526,526,526,526,0
|
|
20230816,182200,532907131,526,526,526,526,0
|
|
20230816,182100,532907131,526,526,526,526,0
|
|
20230816,182000,532907131,526,526,526,526,0
|
|
20230816,181900,532907131,526,526,526,526,0
|
|
20230816,181800,532907131,526,526,526,526,0
|
|
20230816,181700,532907131,526,526,526,526,0
|
|
20230816,181600,532907131,526,526,526,526,0
|
|
20230816,181500,532907131,526,526,526,526,0
|
|
20230816,181400,532907131,526,526,526,526,0
|
|
20230816,181300,532907131,526,526,526,526,6826
|
|
20230816,181200,532907131,526,526,526,526,0
|
|
20230816,181100,532907131,526,526,526,526,0
|
|
20230816,181000,532907131,526,526,526,526,0
|
|
20230816,180900,532907131,526,526,526,526,0
|
|
20230816,180800,532907131,526,526,526,526,0
|
|
20230816,180700,532907131,526,526,526,526,0
|
|
20230816,180600,532907131,526,526,526,526,0
|
|
20230816,180500,532907131,526,526,526,526,0
|
|
20230816,180400,532907131,526,526,526,526,0
|
|
20230816,180300,532907131,526,526,526,526,0
|
|
20230816,180200,532907131,526,526,526,526,0
|
|
20230816,180100,532907131,526,526,526,526,0
|
|
20230816,180000,532907131,526,526,526,526,0
|
|
20230816,175900,532907131,526,526,526,526,0
|
|
20230816,175800,532907131,526,526,526,526,0
|
|
20230816,175700,532907131,526,526,526,526,0
|
|
20230816,175600,532907131,526,526,526,526,0
|
|
20230816,175500,532907131,526,526,526,526,0
|
|
20230816,175400,532907131,526,526,526,526,0
|
|
20230816,175300,532907131,526,526,526,526,0
|
|
20230816,175200,532907131,526,526,526,526,0
|
|
20230816,175100,532907131,526,526,526,526,0
|
|
20230816,175000,532907131,526,526,526,526,0
|
|
20230816,174900,532907131,526,526,526,526,0
|
|
20230816,174800,532907131,526,526,526,526,0
|
|
20230816,174700,532907131,526,526,526,526,0
|
|
20230816,174600,532907131,526,526,526,526,0
|
|
20230816,174500,532907131,526,526,526,526,0
|
|
20230816,174400,532907131,526,526,526,526,0
|
|
20230816,174300,532907131,526,526,526,526,6826
|
|
20230816,174200,532907131,526,526,526,526,0
|
|
20230816,174100,532907131,526,526,526,526,0
|
|
20230816,174000,532907131,526,526,526,526,0
|
|
20230816,173900,532907131,526,526,526,526,0
|
|
20230816,173800,532907131,526,526,526,526,0
|
|
20230816,173700,532907131,526,526,526,526,0
|
|
20230816,173600,532907131,526,526,526,526,0
|
|
20230816,173500,532907131,526,526,526,526,0
|
|
20230816,173400,532907131,526,526,526,526,0
|
|
20230816,173300,532907131,526,526,526,526,0
|
|
20230816,173200,532907131,526,526,526,526,0
|
|
20230816,173100,532907131,526,526,526,526,0
|
|
20230816,173000,532907131,526,526,526,526,0
|
|
20230816,172900,532907131,526,526,526,526,0
|
|
20230816,172800,532907131,526,526,526,526,0
|
|
20230816,172700,532907131,526,526,526,526,0
|
|
20230816,172600,532907131,526,526,526,526,0
|
|
20230816,172500,532907131,526,526,526,526,0
|
|
20230816,172400,532907131,526,526,526,526,0
|
|
20230816,172300,532907131,526,526,526,526,0
|
|
20230816,172200,532907131,526,526,526,526,0
|
|
20230816,172100,532907131,526,526,526,526,0
|
|
20230816,172000,532907131,526,526,526,526,0
|
|
20230816,171900,532907131,526,526,526,526,0
|
|
20230816,171800,532907131,526,526,526,526,0
|
|
20230816,171700,532907131,526,526,526,526,0
|
|
20230816,171600,532907131,526,526,526,526,0
|
|
20230816,171500,532907131,526,526,526,526,0
|
|
20230816,171400,532907131,526,526,526,526,0
|
|
20230816,171300,532907131,526,526,526,526,6826
|
|
20230816,171200,532907131,526,526,526,526,0
|
|
20230816,171100,532907131,526,526,526,526,0
|
|
20230816,171000,532907131,526,526,526,526,0
|
|
20230816,170900,532907131,526,526,526,526,0
|
|
20230816,170800,532907131,526,526,526,526,0
|
|
20230816,170700,532907131,526,526,526,526,0
|
|
20230816,170600,532907131,526,526,526,526,0
|
|
20230816,170500,532907131,526,526,526,526,0
|
|
20230816,170400,532907131,526,526,526,526,0
|
|
20230816,170300,532907131,526,526,526,526,0
|
|
20230816,170200,532907131,526,526,526,526,0
|
|
20230816,170100,532907131,526,526,526,526,0
|
|
20230816,170000,532907131,526,526,526,526,0
|
|
20230816,165900,532907131,526,526,526,526,0
|
|
20230816,165800,532907131,526,526,526,526,0
|
|
20230816,165700,532907131,526,526,526,526,0
|
|
20230816,165600,532907131,526,526,526,526,0
|
|
20230816,165500,532907131,526,526,526,526,0
|
|
20230816,165400,532907131,526,526,526,526,0
|
|
20230816,165300,532907131,526,526,526,526,0
|
|
20230816,165200,532907131,526,526,526,526,0
|
|
20230816,165100,532907131,526,526,526,526,0
|
|
20230816,165000,532907131,526,526,526,526,0
|
|
20230816,164900,532907131,526,526,526,526,0
|
|
20230816,164800,532907131,526,526,526,526,0
|
|
20230816,164700,532907131,526,526,526,526,0
|
|
20230816,164600,532907131,526,526,526,526,0
|
|
20230816,164500,532907131,526,526,526,526,0
|
|
20230816,164400,532907131,526,526,526,526,0
|
|
20230816,164300,532907131,526,526,526,526,6826
|
|
20230816,164200,532907131,526,526,526,526,0
|
|
20230816,164100,532907131,526,526,526,526,0
|
|
20230816,164000,532907131,526,526,526,526,0
|
|
20230816,163900,532907131,526,526,526,526,0
|
|
20230816,163800,532907131,526,526,526,526,0
|
|
20230816,163700,532907131,526,526,526,526,0
|
|
20230816,163600,532907131,526,526,526,526,0
|
|
20230816,163500,532907131,526,526,526,526,0
|
|
20230816,163400,532907131,526,526,526,526,0
|
|
20230816,163300,532907131,526,526,526,526,0
|
|
20230816,163200,532907131,526,526,526,526,0
|
|
20230816,163100,532907131,526,526,526,526,0
|
|
20230816,163000,532907131,526,526,526,526,0
|
|
20230816,162900,532907131,526,526,526,526,0
|
|
20230816,162800,532907131,526,526,526,526,0
|
|
20230816,162700,532907131,526,526,526,526,0
|
|
20230816,162600,532907131,526,526,526,526,0
|
|
20230816,162500,532907131,526,526,526,526,0
|
|
20230816,162400,532907131,526,526,526,526,0
|
|
20230816,162300,532907131,526,526,526,526,0
|
|
20230816,162200,532907131,526,526,526,526,0
|
|
20230816,162100,532907131,526,526,526,526,0
|
|
20230816,162000,532907131,526,526,526,526,0
|
|
20230816,161900,532907131,526,526,526,526,0
|
|
20230816,161800,532907131,526,526,526,526,0
|
|
20230816,161700,532907131,526,526,526,526,0
|
|
20230816,161600,532907131,526,526,526,526,0
|
|
20230816,161500,532907131,526,526,526,526,0
|
|
20230816,161400,532907131,526,526,526,526,0
|
|
20230816,161300,532907131,526,526,526,526,6826
|
|
20230816,161200,532907131,526,526,526,526,0
|
|
20230816,161100,532907131,526,526,526,526,0
|
|
20230816,161000,532907131,526,526,526,526,0
|
|
20230816,160900,532907131,526,526,526,526,0
|
|
20230816,160800,532907131,526,526,526,526,0
|
|
20230816,160700,532907131,526,526,526,526,0
|
|
20230816,160600,532907131,526,526,526,526,0
|
|
20230816,160500,532907131,526,526,526,526,0
|
|
20230816,160400,532907131,526,526,526,526,0
|
|
20230816,160300,532907131,526,526,526,526,0
|
|
20230816,160200,532907131,526,526,526,526,0
|
|
20230816,160100,532907131,526,526,526,526,0
|
|
20230816,160000,532907131,526,526,526,526,0
|
|
20230816,155900,532907131,526,526,526,526,0
|
|
20230816,155800,532907131,526,526,526,526,0
|
|
20230816,155700,532907131,526,526,526,526,0
|
|
20230816,155600,532907131,526,526,526,526,0
|
|
20230816,155500,532907131,526,526,526,526,0
|
|
20230816,155400,532907131,526,526,526,526,0
|
|
20230816,155300,532907131,526,526,526,526,0
|
|
20230816,155200,532907131,526,526,526,526,0
|
|
20230816,155100,532907131,526,526,526,526,0
|
|
20230816,155000,532907131,526,526,526,526,0
|
|
20230816,154900,532907131,526,526,526,526,0
|
|
20230816,154800,532907131,526,526,526,526,0
|
|
20230816,154700,532907131,526,526,526,526,0
|
|
20230816,154600,532907131,526,526,526,526,0
|
|
20230816,154500,532907131,526,526,526,526,0
|
|
20230816,154400,532907131,526,526,526,526,0
|
|
20230816,154300,532907131,526,526,526,526,6826
|
|
20230816,154200,532907131,526,526,526,526,0
|
|
20230816,154100,532907131,526,526,526,526,0
|
|
20230816,154000,532907131,526,526,526,526,0
|
|
20230816,153900,532907131,526,526,526,526,0
|
|
20230816,153800,532907131,526,526,526,526,0
|
|
20230816,153700,532907131,526,526,526,526,0
|
|
20230816,153600,532907131,526,526,526,526,0
|
|
20230816,153500,532907131,526,526,526,526,0
|
|
20230816,153400,532907131,526,526,526,526,0
|
|
20230816,153300,532907131,526,526,526,526,0
|
|
20230816,153200,532907131,526,526,526,526,0
|
|
20230816,153100,532907131,526,526,526,526,0
|
|
20230816,153000,532907131,526,526,526,526,6826
|
|
20230816,152900,529316655,527,527,527,527,0
|
|
20230816,152800,529316655,527,527,527,527,0
|
|
20230816,152700,529316655,527,527,527,527,0
|
|
20230816,152600,529316655,527,527,527,527,0
|
|
20230816,152500,529316655,527,527,527,527,0
|
|
20230816,152400,529316655,527,527,527,527,0
|
|
20230816,152300,529316655,527,527,527,527,0
|
|
20230816,152200,529316655,527,527,527,527,0
|
|
20230816,152100,529316655,527,527,527,527,0
|
|
20230816,152000,529316655,527,527,527,527,0
|
|
20230816,151900,529316655,527,527,527,526,690
|
|
20230816,151800,528953225,526,527,527,526,439
|
|
20230816,151700,528722310,526,526,526,526,190
|
|
20230816,151600,528622370,527,527,527,527,70
|
|
20230816,151500,528585480,527,526,527,526,65
|
|
20230816,151400,528551285,526,526,526,526,0
|
|
20230816,151300,528551285,526,526,526,526,1
|
|
20230816,151200,528550759,527,527,527,527,802
|
|
20230816,151100,528128105,527,527,527,527,1304
|
|
20230816,151000,527440897,527,527,527,527,2
|
|
20230816,150900,527439843,526,526,526,526,29
|
|
20230816,150800,527424589,527,527,527,527,51
|
|
20230816,150700,527397712,528,527,528,527,601
|
|
20230816,150600,527080984,528,528,528,527,3576
|
|
20230816,150500,525196352,528,528,528,528,21
|
|
20230816,150400,525185264,528,527,528,526,2723
|
|
20230816,150300,523750257,527,527,527,526,504
|
|
20230816,150200,523484650,527,527,527,527,1
|
|
20230816,150100,523484123,526,526,526,526,2
|
|
20230816,150000,523483071,527,527,527,527,951
|
|
20230816,145900,522981894,527,527,527,527,2
|
|
20230816,145800,522980840,527,529,529,527,65
|
|
20230816,145700,522946521,528,528,528,528,2
|
|
20230816,145600,522945465,529,529,529,529,1
|
|
20230816,145500,522944936,528,528,528,528,0
|
|
20230816,145400,522944936,528,528,528,528,0
|
|
20230816,145300,522944936,528,528,528,528,12
|
|
20230816,145200,522938600,529,529,529,529,0
|
|
20230816,145100,522938600,529,529,529,529,7
|
|
20230816,145000,522934897,529,530,531,529,356
|
|
20230816,144900,522746552,530,530,530,530,667
|
|
20230816,144800,522393042,531,531,532,531,5003
|
|
20230816,144700,519736447,532,532,532,532,308
|
|
20230816,144600,519572591,532,533,533,532,1074
|
|
20230816,144500,519000500,533,535,535,533,24868
|
|
20230816,144400,505729638,534,528,534,528,20526
|
|
20230816,144300,494815203,528,528,528,528,949
|
|
20230816,144200,494314131,529,529,529,529,832
|
|
20230816,144100,493874003,530,530,530,530,6
|
|
20230816,144000,493870823,530,532,532,530,6308
|
|
20230816,143900,490521662,532,532,532,532,2
|
|
20230816,143800,490520598,533,533,533,533,0
|
|
20230816,143700,490520598,533,533,533,533,0
|
|
20230816,143600,490520598,533,529,533,529,24442
|
|
20230816,143500,477548126,529,525,529,525,25897
|
|
20230816,143400,463894741,525,525,525,525,0
|
|
20230816,143300,463894741,525,525,525,525,13
|
|
20230816,143200,463887916,525,525,525,525,4
|
|
20230816,143100,463885816,525,525,525,525,510
|
|
20230816,143000,463618066,525,525,525,525,0
|
|
20230816,142900,463618066,525,525,525,525,2300
|
|
20230816,142800,462410566,525,525,525,525,0
|
|
20230816,142700,462410566,525,525,525,525,0
|
|
20230816,142600,462410566,525,525,525,525,125
|
|
20230816,142500,462344941,525,525,525,525,0
|
|
20230816,142400,462344941,525,525,525,525,4656
|
|
20230816,142300,459900541,526,526,526,526,5
|
|
20230816,142200,459897911,525,525,525,525,300
|
|
20230816,142100,459740411,525,525,525,525,0
|
|
20230816,142000,459740411,525,525,525,525,2000
|
|
20230816,141900,458690411,526,526,526,526,1005
|
|
20230816,141800,458161781,526,526,526,526,73
|
|
20230816,141700,458123383,526,526,526,526,0
|
|
20230816,141600,458123383,526,526,526,526,1
|
|
20230816,141500,458122857,526,525,526,525,232
|
|
20230816,141400,458001056,526,526,526,526,3
|
|
20230816,141300,457999478,526,526,526,526,0
|
|
20230816,141200,457999478,526,526,526,526,616
|
|
20230816,141100,457675462,527,527,527,527,0
|
|
20230816,141000,457675462,527,527,527,527,100
|
|
20230816,140900,457622762,528,528,528,528,100
|
|
20230816,140800,457569962,528,528,528,528,0
|
|
20230816,140700,457569962,528,528,528,528,0
|
|
20230816,140600,457569962,528,528,528,526,3
|
|
20230816,140500,457568380,528,526,528,526,16
|
|
20230816,140400,457559962,526,526,526,526,251
|
|
20230816,140300,457427936,527,527,527,527,6734
|
|
20230816,140200,453879118,527,527,527,527,251
|
|
20230816,140100,453746841,527,528,528,527,2
|
|
20230816,140000,453745786,528,528,528,528,0
|
|
20230816,135900,453745786,528,528,528,528,1561
|
|
20230816,135800,452921578,528,529,529,528,3761
|
|
20230816,135700,450932209,529,529,529,529,42
|
|
20230816,135600,450909991,529,526,530,525,84402
|
|
20230816,135500,406422309,525,523,525,523,20862
|
|
20230816,135400,395481818,523,523,523,523,3346
|
|
20230816,135300,393731860,523,523,523,523,1037
|
|
20230816,135200,393189509,522,522,522,522,578
|
|
20230816,135100,392887793,522,523,523,522,1305
|
|
20230816,135000,392206478,523,523,523,523,400
|
|
20230816,134900,391997278,522,523,523,522,2983
|
|
20230816,134800,390440151,523,523,523,523,0
|
|
20230816,134700,390440151,523,523,523,522,2571
|
|
20230816,134600,389098078,523,524,524,522,315
|
|
20230816,134500,388933632,524,524,524,522,1140
|
|
20230816,134400,388338444,523,523,523,523,2
|
|
20230816,134300,388337398,523,523,523,523,10
|
|
20230816,134200,388332168,523,523,523,523,6
|
|
20230816,134100,388329030,524,524,524,523,629
|
|
20230816,134000,388000060,524,524,524,524,167
|
|
20230816,133900,387912552,523,523,523,523,722
|
|
20230816,133800,387534946,524,524,524,524,23
|
|
20230816,133700,387522894,524,524,524,524,1000
|
|
20230816,133600,386998894,524,524,524,524,60
|
|
20230816,133500,386967454,524,523,524,523,1123
|
|
20230816,133400,386379655,524,524,524,524,100
|
|
20230816,133300,386327255,524,524,524,524,45
|
|
20230816,133200,386303675,523,523,523,523,956
|
|
20230816,133100,385803687,524,524,524,524,1665
|
|
20230816,133000,384931227,524,524,524,524,1
|
|
20230816,132900,384930703,523,523,523,523,32
|
|
20230816,132800,384913967,522,523,523,522,1108
|
|
20230816,132700,384334584,523,523,523,523,1073
|
|
20230816,132600,383773405,524,524,524,524,990
|
|
20230816,132500,383254645,523,523,523,523,4016
|
|
20230816,132400,381154277,523,523,523,523,0
|
|
20230816,132300,381154277,523,523,523,523,2014
|
|
20230816,132200,380100955,522,523,523,522,314
|
|
20230816,132100,379936755,523,523,523,523,430
|
|
20230816,132000,379711865,523,523,523,523,109
|
|
20230816,131900,379654858,523,524,524,523,1255
|
|
20230816,131800,378998491,523,523,523,523,0
|
|
20230816,131700,378998491,523,523,523,523,1
|
|
20230816,131600,378997968,522,522,522,522,52
|
|
20230816,131500,378970824,523,523,524,523,406
|
|
20230816,131400,378758485,524,524,524,524,10
|
|
20230816,131300,378753245,524,522,524,522,183
|
|
20230816,131200,378657717,522,523,523,522,1000
|
|
20230816,131100,378135707,523,523,523,523,602
|
|
20230816,131000,377820861,523,523,523,523,17
|
|
20230816,130900,377811970,522,524,524,522,8673
|
|
20230816,130800,373284619,523,523,523,523,1
|
|
20230816,130700,373284096,524,524,524,524,1
|
|
20230816,130600,373283572,523,523,523,523,91
|
|
20230816,130500,373235979,524,524,524,524,955
|
|
20230816,130400,372735559,525,525,525,525,5
|
|
20230816,130300,372732934,525,525,525,525,1
|
|
20230816,130200,372732409,523,523,523,523,2010
|
|
20230816,130100,371681179,523,523,523,523,8650
|
|
20230816,130000,367157229,523,523,523,523,101
|
|
20230816,125900,367104406,522,522,522,522,0
|
|
20230816,125800,367104406,522,522,522,522,3563
|
|
20230816,125700,365244520,522,523,523,522,108
|
|
20230816,125600,365188136,523,523,523,522,105
|
|
20230816,125500,365133321,523,523,523,523,7424
|
|
20230816,125400,361250569,523,523,523,523,4
|
|
20230816,125300,361248477,523,523,523,523,3682
|
|
20230816,125200,359322791,523,523,523,523,0
|
|
20230816,125100,359322791,523,524,524,523,16151
|
|
20230816,125000,350862668,525,525,525,525,10
|
|
20230816,124900,350857418,525,525,525,525,0
|
|
20230816,124800,350857418,525,525,525,525,374
|
|
20230816,124700,350661068,525,525,525,525,4
|
|
20230816,124600,350658968,525,525,525,525,0
|
|
20230816,124500,350658968,525,525,525,525,159
|
|
20230816,124400,350575493,525,525,525,525,0
|
|
20230816,124300,350575493,525,525,525,525,10
|
|
20230816,124200,350570243,525,525,525,525,49
|
|
20230816,124100,350544518,525,525,525,525,15
|
|
20230816,124000,350536643,525,525,525,525,51
|
|
20230816,123900,350509868,525,525,525,525,0
|
|
20230816,123800,350509868,525,525,525,525,63
|
|
20230816,123700,350476793,525,525,525,525,1
|
|
20230816,123600,350476268,524,524,524,524,0
|
|
20230816,123500,350476268,524,524,524,524,0
|
|
20230816,123400,350476268,524,524,524,524,0
|
|
20230816,123300,350476268,524,524,524,524,2524
|
|
20230816,123200,349153692,525,525,525,525,106
|
|
20230816,123100,349098042,524,524,524,524,0
|
|
20230816,123000,349098042,524,524,524,524,2
|
|
20230816,122900,349096994,525,525,525,525,265
|
|
20230816,122800,348957869,525,525,525,525,1
|
|
20230816,122700,348957344,524,524,524,524,18
|
|
20230816,122600,348947912,525,525,525,525,51
|
|
20230816,122500,348921137,525,525,525,525,885
|
|
20230816,122400,348456512,525,525,525,525,1
|
|
20230816,122300,348455987,525,525,525,525,3213
|
|
20230816,122200,346769162,524,524,524,524,197
|
|
20230816,122100,346665934,525,525,525,525,0
|
|
20230816,122000,346665934,525,525,525,525,0
|
|
20230816,121900,346665934,525,525,525,525,1
|
|
20230816,121800,346665409,524,525,525,524,1825
|
|
20230816,121700,345709084,525,525,525,525,2
|
|
20230816,121600,345708034,525,525,525,525,12
|
|
20230816,121500,345701734,525,525,525,525,11
|
|
20230816,121400,345695959,525,525,525,525,4
|
|
20230816,121300,345693859,525,525,525,525,248
|
|
20230816,121200,345563659,525,525,525,525,0
|
|
20230816,121100,345563659,525,525,525,525,10045
|
|
20230816,121000,340290034,525,525,525,525,1000
|
|
20230816,120900,339765034,525,525,525,525,51
|
|
20230816,120800,339738259,525,525,525,525,571
|
|
20230816,120700,339438484,525,525,525,525,0
|
|
20230816,120600,339438484,525,525,525,525,1
|
|
20230816,120500,339437959,525,525,525,525,0
|
|
20230816,120400,339437959,525,525,525,525,100
|
|
20230816,120300,339385459,525,524,525,523,241
|
|
20230816,120200,339259407,523,524,524,523,5001
|
|
20230816,120100,336640895,524,524,524,524,0
|
|
20230816,120000,336640895,524,524,524,524,866
|
|
20230816,115900,336187111,524,524,524,524,1022
|
|
20230816,115800,335651583,523,523,523,523,100
|
|
20230816,115700,335599283,523,523,523,523,0
|
|
20230816,115600,335599283,523,523,523,523,3001
|
|
20230816,115500,334029760,524,524,524,524,0
|
|
20230816,115400,334029760,524,524,524,524,187
|
|
20230816,115300,333931772,523,523,523,523,0
|
|
20230816,115200,333931772,523,524,524,523,7000
|
|
20230816,115100,330265772,524,524,524,524,3
|
|
20230816,115000,330264200,523,524,524,523,459
|
|
20230816,114900,330024059,523,524,524,523,4873
|
|
20230816,114800,327475469,524,524,524,524,17543
|
|
20230816,114700,318282937,524,524,524,524,547
|
|
20230816,114600,317996309,525,524,525,524,108
|
|
20230816,114500,317939619,525,525,525,525,14627
|
|
20230816,114400,310260444,526,526,526,526,4241
|
|
20230816,114300,308029678,526,526,527,526,11
|
|
20230816,114200,308023891,527,527,527,527,3
|
|
20230816,114100,308022310,526,527,527,526,3000
|
|
20230816,114000,306444309,526,526,527,526,5
|
|
20230816,113900,306441677,527,527,527,526,1260
|
|
20230816,113800,305778408,527,527,527,527,501
|
|
20230816,113700,305514381,527,527,527,527,14
|
|
20230816,113600,305507003,527,526,527,526,33
|
|
20230816,113500,305489614,527,527,527,527,129
|
|
20230816,113400,305421631,527,527,527,527,203
|
|
20230816,113300,305314650,527,527,527,527,2
|
|
20230816,113200,305313596,526,527,527,526,12
|
|
20230816,113100,305307274,527,527,527,527,330
|
|
20230816,113000,305133364,527,526,527,526,1633
|
|
20230816,112900,304274383,527,527,527,527,218
|
|
20230816,112800,304159497,527,527,527,527,75
|
|
20230816,112700,304119972,527,527,527,527,2
|
|
20230816,112600,304118918,526,527,527,526,1719
|
|
20230816,112500,303214723,527,527,527,527,38
|
|
20230816,112400,303194697,527,527,527,526,433
|
|
20230816,112300,302966565,528,528,528,528,0
|
|
20230816,112200,302966565,528,528,528,528,56
|
|
20230816,112100,302936997,528,528,528,528,3
|
|
20230816,112000,302935413,527,527,527,527,0
|
|
20230816,111900,302935413,527,527,527,527,1
|
|
20230816,111800,302934886,527,526,527,526,2909
|
|
20230816,111700,301401845,526,527,527,526,3171
|
|
20230816,111600,299730806,528,528,528,528,255
|
|
20230816,111500,299596166,528,528,528,527,7088
|
|
20230816,111400,295860702,528,528,528,528,601
|
|
20230816,111300,295543374,528,528,528,528,8181
|
|
20230816,111200,291223806,529,530,530,529,4335
|
|
20230816,111100,288927590,530,530,530,530,69
|
|
20230816,111000,288891020,530,530,530,530,61
|
|
20230816,110900,288858690,530,529,530,529,62
|
|
20230816,110800,288825891,529,528,529,528,2345
|
|
20230816,110700,287585661,528,528,528,528,22
|
|
20230816,110600,287574045,528,528,528,528,2025
|
|
20230816,110500,286504845,528,528,528,528,101
|
|
20230816,110400,286451517,528,529,529,528,1163
|
|
20230816,110300,285836953,528,527,528,527,3021
|
|
20230816,110200,284241866,528,528,528,528,18
|
|
20230816,110100,284232362,528,528,528,528,1
|
|
20230816,110000,284231834,528,528,528,528,1
|
|
20230816,105900,284231306,528,528,528,528,2000
|
|
20230816,105800,283175306,528,528,528,528,1
|
|
20230816,105700,283174778,527,527,527,527,0
|
|
20230816,105600,283174778,527,528,528,527,13
|
|
20230816,105500,283167915,528,528,528,528,203
|
|
20230816,105400,283060731,525,528,528,525,13001
|
|
20230816,105300,276233359,526,526,526,526,3000
|
|
20230816,105200,274655359,526,528,528,526,205
|
|
20230816,105100,274547524,527,526,527,526,1700
|
|
20230816,105000,273653124,527,526,529,526,4031
|
|
20230816,104900,271528782,526,526,527,526,5514
|
|
20230816,104800,268628407,526,527,527,526,1056
|
|
20230816,104700,268072023,527,529,529,527,10670
|
|
20230816,104600,262447107,529,529,529,529,310
|
|
20230816,104500,262283117,529,529,529,529,100
|
|
20230816,104400,262230217,529,528,529,528,2352
|
|
20230816,104300,260988259,528,528,528,528,18
|
|
20230816,104200,260978755,528,528,528,528,0
|
|
20230816,104100,260978755,528,528,528,527,56
|
|
20230816,104000,260949218,528,528,528,528,40
|
|
20230816,103900,260928098,528,528,528,528,0
|
|
20230816,103800,260928098,528,528,529,528,2852
|
|
20230816,103700,259422042,528,528,528,528,549
|
|
20230816,103600,259132170,528,528,528,528,1
|
|
20230816,103500,259131642,528,528,529,528,4030
|
|
20230816,103400,257003801,528,528,528,528,17
|
|
20230816,103300,256994825,527,528,528,527,4
|
|
20230816,103200,256992714,528,527,528,527,109
|
|
20230816,103100,256935269,527,527,528,527,259
|
|
20230816,103000,256798775,528,527,528,527,81
|
|
20230816,102900,256756087,528,527,528,527,109
|
|
20230816,102800,256698543,527,527,527,527,3153
|
|
20230816,102700,255036912,527,527,527,527,2
|
|
20230816,102600,255035858,527,528,528,527,883
|
|
20230816,102500,254570509,528,527,528,527,165
|
|
20230816,102400,254483542,527,528,528,527,9214
|
|
20230816,102300,249627744,528,528,528,528,549
|
|
20230816,102200,249337872,528,528,528,528,0
|
|
20230816,102100,249337872,528,526,528,526,6401
|
|
20230816,102000,245970944,527,527,527,527,15000
|
|
20230816,101900,238065944,528,527,528,527,4857
|
|
20230816,101800,235506279,528,528,528,528,0
|
|
20230816,101700,235506279,528,528,528,528,2
|
|
20230816,101600,235505223,528,528,528,527,24
|
|
20230816,101500,235492562,528,528,528,528,5496
|
|
20230816,101400,232590674,529,529,529,529,27
|
|
20230816,101300,232576391,529,529,529,529,1078
|
|
20230816,101200,232006129,529,529,529,529,2556
|
|
20230816,101100,230654005,529,529,529,529,5625
|
|
20230816,101000,227678380,529,529,529,529,7
|
|
20230816,100900,227674677,529,528,529,528,7
|
|
20230816,100800,227670979,528,528,528,528,2451
|
|
20230816,100700,226376851,527,528,528,527,3253
|
|
20230816,100600,224661267,528,527,528,527,11450
|
|
20230816,100500,218627116,527,527,527,527,18
|
|
20230816,100400,218617630,525,526,527,525,6554
|
|
20230816,100300,215171304,525,525,525,525,5100
|
|
20230816,100200,212493804,525,525,525,525,3601
|
|
20230816,100100,210603279,525,525,525,524,23189
|
|
20230816,100000,198444454,525,525,525,525,8020
|
|
20230816,095900,194233954,524,524,524,524,0
|
|
20230816,095800,194233954,524,526,527,524,23626
|
|
20230816,095700,181819946,525,525,525,525,204
|
|
20230816,095600,181712846,523,526,526,523,65591
|
|
20230816,095500,147326403,525,528,528,525,10007
|
|
20230816,095400,142068669,528,528,528,528,2
|
|
20230816,095300,142067613,526,527,528,526,11124
|
|
20230816,095200,136216266,527,527,527,527,1944
|
|
20230816,095100,135191778,528,528,528,528,2940
|
|
20230816,095000,133639458,528,529,529,528,3
|
|
20230816,094900,133637872,529,529,529,529,7
|
|
20230816,094800,133634169,529,529,529,529,4000
|
|
20230816,094700,131518169,529,529,529,529,2
|
|
20230816,094600,131517111,528,526,529,526,5130
|
|
20230816,094500,128813150,526,527,527,526,503
|
|
20230816,094400,128548071,526,527,527,526,7526
|
|
20230816,094300,124584496,527,527,527,526,1985
|
|
20230816,094200,123540382,527,529,529,527,1601
|
|
20230816,094100,122696617,529,528,529,527,9947
|
|
20230816,094000,117444963,529,529,529,529,22
|
|
20230816,093900,117433325,529,529,530,528,4921
|
|
20230816,093800,114830116,528,529,530,528,11873
|
|
20230816,093700,108556533,529,531,531,529,67571
|
|
20230816,093600,72721994,533,532,533,532,7268
|
|
20230816,093500,68854900,533,534,534,532,12576
|
|
20230816,093400,62163938,534,533,534,532,343
|
|
20230816,093300,61980879,533,534,534,533,4891
|
|
20230816,093200,59373971,534,535,535,533,352
|
|
20230816,093100,59185955,533,533,533,532,7016
|
|
20230816,093000,55448085,533,535,535,533,22595
|
|
20230816,092900,43395218,535,534,535,534,184
|
|
20230816,092800,43296959,534,535,535,534,549
|
|
20230816,092700,43003781,534,534,534,534,6503
|
|
20230816,092600,39531179,534,535,535,534,8138
|
|
20230816,092500,35184997,536,536,536,535,535
|
|
20230816,092400,34898262,536,536,536,535,36
|
|
20230816,092300,34878976,536,537,537,536,156
|
|
20230816,092200,34795359,537,537,537,537,112
|
|
20230816,092100,34735215,537,537,537,536,2200
|
|
20230816,092000,33555816,537,537,537,536,324
|
|
20230816,091900,33381978,536,536,536,536,2048
|
|
20230816,091800,32284250,536,536,536,536,203
|
|
20230816,091700,32175442,535,536,536,535,1184
|
|
20230816,091600,31540822,536,535,536,535,8034
|
|
20230816,091500,27242596,535,536,536,535,6089
|
|
20230816,091400,23983981,535,537,537,535,103
|
|
20230816,091300,23928818,535,537,537,535,728
|
|
20230816,091200,23539331,536,536,537,536,7242
|
|
20230816,091100,19652617,536,536,536,535,448
|
|
20230816,091000,19412839,536,535,536,535,4668
|
|
20230816,090900,16912542,535,537,537,535,2075
|
|
20230816,090800,15798274,537,536,537,535,1566
|
|
20230816,090700,14958992,535,536,536,534,10268
|
|
20230816,090600,9460973,536,536,536,535,910
|
|
20230816,090500,8974118,536,538,538,536,434
|
|
20230816,090400,8741111,537,536,538,536,5958
|
|
20230816,090300,5542970,536,535,536,532,4962
|
|
20230816,090200,2892341,536,535,536,535,1054
|
|
20230816,090100,2328097,535,537,538,534,1115
|
|
20230816,090000,1728524,537,533,537,533,3228
|