616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,191300,506694814,521,521,521,521,28064
|
|
20230817,191200,506694814,521,521,521,521,0
|
|
20230817,191100,506694814,521,521,521,521,0
|
|
20230817,191000,506694814,521,521,521,521,0
|
|
20230817,190900,506694814,521,521,521,521,0
|
|
20230817,190800,506694814,521,521,521,521,0
|
|
20230817,190700,506694814,521,521,521,521,0
|
|
20230817,190600,506694814,521,521,521,521,0
|
|
20230817,190500,506694814,521,521,521,521,0
|
|
20230817,190400,506694814,521,521,521,521,0
|
|
20230817,190300,506694814,521,521,521,521,0
|
|
20230817,190200,506694814,521,521,521,521,0
|
|
20230817,190100,506694814,521,521,521,521,0
|
|
20230817,190000,506694814,521,521,521,521,0
|
|
20230817,185900,506694814,521,521,521,521,0
|
|
20230817,185800,506694814,521,521,521,521,0
|
|
20230817,185700,506694814,521,521,521,521,0
|
|
20230817,185600,506694814,521,521,521,521,0
|
|
20230817,185500,506694814,521,521,521,521,0
|
|
20230817,185400,506694814,521,521,521,521,0
|
|
20230817,185300,506694814,521,521,521,521,0
|
|
20230817,185200,506694814,521,521,521,521,0
|
|
20230817,185100,506694814,521,521,521,521,0
|
|
20230817,185000,506694814,521,521,521,521,0
|
|
20230817,184900,506694814,521,521,521,521,0
|
|
20230817,184800,506694814,521,521,521,521,0
|
|
20230817,184700,506694814,521,521,521,521,0
|
|
20230817,184600,506694814,521,521,521,521,0
|
|
20230817,184500,506694814,521,521,521,521,0
|
|
20230817,184400,506694814,521,521,521,521,0
|
|
20230817,184300,506694814,521,521,521,521,28064
|
|
20230817,184200,506694814,521,521,521,521,0
|
|
20230817,184100,506694814,521,521,521,521,0
|
|
20230817,184000,506694814,521,521,521,521,0
|
|
20230817,183900,506694814,521,521,521,521,0
|
|
20230817,183800,506694814,521,521,521,521,0
|
|
20230817,183700,506694814,521,521,521,521,0
|
|
20230817,183600,506694814,521,521,521,521,0
|
|
20230817,183500,506694814,521,521,521,521,0
|
|
20230817,183400,506694814,521,521,521,521,0
|
|
20230817,183300,506694814,521,521,521,521,0
|
|
20230817,183200,506694814,521,521,521,521,0
|
|
20230817,183100,506694814,521,521,521,521,0
|
|
20230817,183000,506694814,521,521,521,521,0
|
|
20230817,182900,506694814,521,521,521,521,0
|
|
20230817,182800,506694814,521,521,521,521,0
|
|
20230817,182700,506694814,521,521,521,521,0
|
|
20230817,182600,506694814,521,521,521,521,0
|
|
20230817,182500,506694814,521,521,521,521,0
|
|
20230817,182400,506694814,521,521,521,521,0
|
|
20230817,182300,506694814,521,521,521,521,0
|
|
20230817,182200,506694814,521,521,521,521,0
|
|
20230817,182100,506694814,521,521,521,521,0
|
|
20230817,182000,506694814,521,521,521,521,0
|
|
20230817,181900,506694814,521,521,521,521,0
|
|
20230817,181800,506694814,521,521,521,521,0
|
|
20230817,181700,506694814,521,521,521,521,0
|
|
20230817,181600,506694814,521,521,521,521,0
|
|
20230817,181500,506694814,521,521,521,521,0
|
|
20230817,181400,506694814,521,521,521,521,0
|
|
20230817,181300,506694814,521,521,521,521,28064
|
|
20230817,181200,506694814,521,521,521,521,0
|
|
20230817,181100,506694814,521,521,521,521,0
|
|
20230817,181000,506694814,521,521,521,521,0
|
|
20230817,180900,506694814,521,521,521,521,0
|
|
20230817,180800,506694814,521,521,521,521,0
|
|
20230817,180700,506694814,521,521,521,521,0
|
|
20230817,180600,506694814,521,521,521,521,0
|
|
20230817,180500,506694814,521,521,521,521,0
|
|
20230817,180400,506694814,521,521,521,521,0
|
|
20230817,180300,506694814,521,521,521,521,0
|
|
20230817,180200,506694814,521,521,521,521,0
|
|
20230817,180100,506694814,521,521,521,521,0
|
|
20230817,180000,506694814,521,521,521,521,0
|
|
20230817,175900,506694814,521,521,521,521,0
|
|
20230817,175800,506694814,521,521,521,521,0
|
|
20230817,175700,506694814,521,521,521,521,0
|
|
20230817,175600,506694814,521,521,521,521,0
|
|
20230817,175500,506694814,521,521,521,521,0
|
|
20230817,175400,506694814,521,521,521,521,0
|
|
20230817,175300,506694814,521,521,521,521,0
|
|
20230817,175200,506694814,521,521,521,521,0
|
|
20230817,175100,506694814,521,521,521,521,0
|
|
20230817,175000,506694814,521,521,521,521,0
|
|
20230817,174900,506694814,521,521,521,521,0
|
|
20230817,174800,506694814,521,521,521,521,0
|
|
20230817,174700,506694814,521,521,521,521,0
|
|
20230817,174600,506694814,521,521,521,521,0
|
|
20230817,174500,506694814,521,521,521,521,0
|
|
20230817,174400,506694814,521,521,521,521,0
|
|
20230817,174300,506694814,521,521,521,521,28064
|
|
20230817,174200,506694814,521,521,521,521,0
|
|
20230817,174100,506694814,521,521,521,521,0
|
|
20230817,174000,506694814,521,521,521,521,0
|
|
20230817,173900,506694814,521,521,521,521,0
|
|
20230817,173800,506694814,521,521,521,521,0
|
|
20230817,173700,506694814,521,521,521,521,0
|
|
20230817,173600,506694814,521,521,521,521,0
|
|
20230817,173500,506694814,521,521,521,521,0
|
|
20230817,173400,506694814,521,521,521,521,0
|
|
20230817,173300,506694814,521,521,521,521,0
|
|
20230817,173200,506694814,521,521,521,521,0
|
|
20230817,173100,506694814,521,521,521,521,0
|
|
20230817,173000,506694814,521,521,521,521,0
|
|
20230817,172900,506694814,521,521,521,521,0
|
|
20230817,172800,506694814,521,521,521,521,0
|
|
20230817,172700,506694814,521,521,521,521,0
|
|
20230817,172600,506694814,521,521,521,521,0
|
|
20230817,172500,506694814,521,521,521,521,0
|
|
20230817,172400,506694814,521,521,521,521,0
|
|
20230817,172300,506694814,521,521,521,521,0
|
|
20230817,172200,506694814,521,521,521,521,0
|
|
20230817,172100,506694814,521,521,521,521,0
|
|
20230817,172000,506694814,521,521,521,521,0
|
|
20230817,171900,506694814,521,521,521,521,0
|
|
20230817,171800,506694814,521,521,521,521,0
|
|
20230817,171700,506694814,521,521,521,521,0
|
|
20230817,171600,506694814,521,521,521,521,0
|
|
20230817,171500,506694814,521,521,521,521,0
|
|
20230817,171400,506694814,521,521,521,521,0
|
|
20230817,171300,506694814,521,521,521,521,28064
|
|
20230817,171200,506694814,521,521,521,521,0
|
|
20230817,171100,506694814,521,521,521,521,0
|
|
20230817,171000,506694814,521,521,521,521,0
|
|
20230817,170900,506694814,521,521,521,521,0
|
|
20230817,170800,506694814,521,521,521,521,0
|
|
20230817,170700,506694814,521,521,521,521,0
|
|
20230817,170600,506694814,521,521,521,521,0
|
|
20230817,170500,506694814,521,521,521,521,0
|
|
20230817,170400,506694814,521,521,521,521,0
|
|
20230817,170300,506694814,521,521,521,521,0
|
|
20230817,170200,506694814,521,521,521,521,0
|
|
20230817,170100,506694814,521,521,521,521,0
|
|
20230817,170000,506694814,521,521,521,521,0
|
|
20230817,165900,506694814,521,521,521,521,0
|
|
20230817,165800,506694814,521,521,521,521,0
|
|
20230817,165700,506694814,521,521,521,521,0
|
|
20230817,165600,506694814,521,521,521,521,0
|
|
20230817,165500,506694814,521,521,521,521,0
|
|
20230817,165400,506694814,521,521,521,521,0
|
|
20230817,165300,506694814,521,521,521,521,0
|
|
20230817,165200,506694814,521,521,521,521,0
|
|
20230817,165100,506694814,521,521,521,521,0
|
|
20230817,165000,506694814,521,521,521,521,0
|
|
20230817,164900,506694814,521,521,521,521,0
|
|
20230817,164800,506694814,521,521,521,521,0
|
|
20230817,164700,506694814,521,521,521,521,0
|
|
20230817,164600,506694814,521,521,521,521,0
|
|
20230817,164500,506694814,521,521,521,521,0
|
|
20230817,164400,506694814,521,521,521,521,0
|
|
20230817,164300,506694814,521,521,521,521,28064
|
|
20230817,164200,506694814,521,521,521,521,0
|
|
20230817,164100,506694814,521,521,521,521,0
|
|
20230817,164000,506694814,521,521,521,521,0
|
|
20230817,163900,506694814,521,521,521,521,0
|
|
20230817,163800,506694814,521,521,521,521,0
|
|
20230817,163700,506694814,521,521,521,521,0
|
|
20230817,163600,506694814,521,521,521,521,0
|
|
20230817,163500,506694814,521,521,521,521,0
|
|
20230817,163400,506694814,521,521,521,521,0
|
|
20230817,163300,506694814,521,521,521,521,0
|
|
20230817,163200,506694814,521,521,521,521,0
|
|
20230817,163100,506694814,521,521,521,521,0
|
|
20230817,163000,506694814,521,521,521,521,0
|
|
20230817,162900,506694814,521,521,521,521,0
|
|
20230817,162800,506694814,521,521,521,521,0
|
|
20230817,162700,506694814,521,521,521,521,0
|
|
20230817,162600,506694814,521,521,521,521,0
|
|
20230817,162500,506694814,521,521,521,521,0
|
|
20230817,162400,506694814,521,521,521,521,0
|
|
20230817,162300,506694814,521,521,521,521,0
|
|
20230817,162200,506694814,521,521,521,521,0
|
|
20230817,162100,506694814,521,521,521,521,0
|
|
20230817,162000,506694814,521,521,521,521,0
|
|
20230817,161900,506694814,521,521,521,521,0
|
|
20230817,161800,506694814,521,521,521,521,0
|
|
20230817,161700,506694814,521,521,521,521,0
|
|
20230817,161600,506694814,521,521,521,521,0
|
|
20230817,161500,506694814,521,521,521,521,0
|
|
20230817,161400,506694814,521,521,521,521,0
|
|
20230817,161300,506694814,521,521,521,521,28064
|
|
20230817,161200,506694814,521,521,521,521,0
|
|
20230817,161100,506694814,521,521,521,521,0
|
|
20230817,161000,506694814,521,521,521,521,0
|
|
20230817,160900,506694814,521,521,521,521,0
|
|
20230817,160800,506694814,521,521,521,521,0
|
|
20230817,160700,506694814,521,521,521,521,0
|
|
20230817,160600,506694814,521,521,521,521,0
|
|
20230817,160500,506694814,521,521,521,521,0
|
|
20230817,160400,506694814,521,521,521,521,0
|
|
20230817,160300,506694814,521,521,521,521,0
|
|
20230817,160200,506694814,521,521,521,521,0
|
|
20230817,160100,506694814,521,521,521,521,0
|
|
20230817,160000,506694814,521,521,521,521,0
|
|
20230817,155900,506694814,521,521,521,521,0
|
|
20230817,155800,506694814,521,521,521,521,0
|
|
20230817,155700,506694814,521,521,521,521,0
|
|
20230817,155600,506694814,521,521,521,521,0
|
|
20230817,155500,506694814,521,521,521,521,0
|
|
20230817,155400,506694814,521,521,521,521,0
|
|
20230817,155300,506694814,521,521,521,521,0
|
|
20230817,155200,506694814,521,521,521,521,0
|
|
20230817,155100,506694814,521,521,521,521,0
|
|
20230817,155000,506694814,521,521,521,521,0
|
|
20230817,154900,506694814,521,521,521,521,0
|
|
20230817,154800,506694814,521,521,521,521,0
|
|
20230817,154700,506694814,521,521,521,521,0
|
|
20230817,154600,506694814,521,521,521,521,0
|
|
20230817,154500,506694814,521,521,521,521,0
|
|
20230817,154400,506694814,521,521,521,521,0
|
|
20230817,154300,506694814,521,521,521,521,28064
|
|
20230817,154200,506694814,521,521,521,521,0
|
|
20230817,154100,506694814,521,521,521,521,0
|
|
20230817,154000,506694814,521,521,521,521,0
|
|
20230817,153900,506694814,521,521,521,521,0
|
|
20230817,153800,506694814,521,521,521,521,0
|
|
20230817,153700,506694814,521,521,521,521,0
|
|
20230817,153600,506694814,521,521,521,521,0
|
|
20230817,153500,506694814,521,521,521,521,0
|
|
20230817,153400,506694814,521,521,521,521,0
|
|
20230817,153300,506694814,521,521,521,521,0
|
|
20230817,153200,506694814,521,521,521,521,0
|
|
20230817,153100,506694814,521,521,521,521,0
|
|
20230817,153000,506694814,521,521,521,521,28064
|
|
20230817,152900,492073470,525,525,525,525,0
|
|
20230817,152800,492073470,525,525,525,525,0
|
|
20230817,152700,492073470,525,525,525,525,0
|
|
20230817,152600,492073470,525,525,525,525,0
|
|
20230817,152500,492073470,525,525,525,525,0
|
|
20230817,152400,492073470,525,525,525,525,0
|
|
20230817,152300,492073470,525,525,525,525,0
|
|
20230817,152200,492073470,525,525,525,525,0
|
|
20230817,152100,492073470,525,525,525,525,0
|
|
20230817,152000,492073470,525,525,525,525,0
|
|
20230817,151900,492073470,525,523,525,522,424
|
|
20230817,151800,491851350,523,525,525,523,92
|
|
20230817,151700,491803122,525,523,525,523,5
|
|
20230817,151600,491800504,525,525,525,523,88
|
|
20230817,151500,491754306,522,525,525,522,130
|
|
20230817,151400,491686110,525,524,525,524,810
|
|
20230817,151300,491261669,524,522,524,522,2413
|
|
20230817,151200,489997264,525,525,525,522,15
|
|
20230817,151100,489989392,523,525,525,523,35
|
|
20230817,151000,489971047,523,523,523,523,500
|
|
20230817,150900,489709547,525,525,525,525,0
|
|
20230817,150800,489709547,525,525,526,520,27306
|
|
20230817,150700,475487953,527,527,527,527,385
|
|
20230817,150600,475285058,527,527,527,527,0
|
|
20230817,150500,475285058,527,527,527,527,3
|
|
20230817,150400,475283477,523,527,527,523,15050
|
|
20230817,150300,467410906,527,527,527,527,4
|
|
20230817,150200,467408798,527,527,527,527,0
|
|
20230817,150100,467408798,527,527,527,527,0
|
|
20230817,150000,467408798,527,527,527,527,4002
|
|
20230817,145900,465299744,525,525,525,524,3872
|
|
20230817,145800,463269004,525,527,527,525,4197
|
|
20230817,145700,461057197,526,528,528,526,3625
|
|
20230817,145600,459150445,527,526,527,526,2003
|
|
20230817,145500,458094866,526,526,526,526,0
|
|
20230817,145400,458094866,526,526,526,526,2
|
|
20230817,145300,458093814,526,526,526,526,1
|
|
20230817,145200,458093288,527,527,527,527,1
|
|
20230817,145100,458092761,527,527,527,527,957
|
|
20230817,145000,457588422,529,529,529,529,22
|
|
20230817,144900,457576784,529,529,529,529,100
|
|
20230817,144800,457523884,529,529,529,529,600
|
|
20230817,144700,457206484,529,530,530,529,11
|
|
20230817,144600,457200655,532,532,532,532,0
|
|
20230817,144500,457200655,532,532,532,532,3
|
|
20230817,144400,457199059,531,534,536,531,8452
|
|
20230817,144300,452701742,536,536,536,536,40
|
|
20230817,144200,452680302,536,536,536,536,200
|
|
20230817,144100,452573102,536,536,536,535,316
|
|
20230817,144000,452403928,536,535,537,532,38731
|
|
20230817,143900,431660958,536,533,537,533,11345
|
|
20230817,143800,425577225,533,528,533,528,9134
|
|
20230817,143700,420742962,528,527,528,527,1288
|
|
20230817,143600,420062899,528,528,528,528,251
|
|
20230817,143500,419930371,528,529,529,528,112
|
|
20230817,143400,419871225,530,530,530,530,5
|
|
20230817,143300,419868575,530,530,530,530,250
|
|
20230817,143200,419736075,530,529,530,528,10490
|
|
20230817,143100,414181938,529,528,529,528,612
|
|
20230817,143000,413858218,528,529,529,528,4714
|
|
20230817,142900,411365974,529,530,530,529,104
|
|
20230817,142800,411310858,529,529,529,529,256
|
|
20230817,142700,411175434,527,535,535,527,4317
|
|
20230817,142600,408879309,537,537,538,536,1502
|
|
20230817,142500,408072833,538,539,540,538,8245
|
|
20230817,142400,403624930,539,533,539,533,30240
|
|
20230817,142300,387420154,533,532,533,531,7067
|
|
20230817,142200,383660628,533,528,534,528,17273
|
|
20230817,142100,374487499,528,525,528,525,9593
|
|
20230817,142000,369443903,525,524,525,524,12
|
|
20230817,141900,369437607,525,528,528,525,4
|
|
20230817,141800,369435504,528,528,528,528,1
|
|
20230817,141700,369434976,527,527,527,527,0
|
|
20230817,141600,369434976,527,527,528,527,100
|
|
20230817,141500,369382275,531,530,531,527,5814
|
|
20230817,141400,366313459,531,531,531,531,3
|
|
20230817,141300,366311866,531,534,534,530,1174
|
|
20230817,141200,365688479,531,531,536,531,22535
|
|
20230817,141100,353689613,531,525,531,525,26185
|
|
20230817,141000,339875848,523,521,523,521,44284
|
|
20230817,140900,316758715,521,521,521,521,0
|
|
20230817,140800,316758715,521,521,521,521,1500
|
|
20230817,140700,315977215,521,521,521,521,101
|
|
20230817,140600,315924594,521,521,521,521,14
|
|
20230817,140500,315917300,521,521,521,521,0
|
|
20230817,140400,315917300,521,520,521,520,10203
|
|
20230817,140300,310601739,520,521,521,520,834
|
|
20230817,140200,310167425,521,521,521,521,9616
|
|
20230817,140100,305157489,520,521,521,520,31
|
|
20230817,140000,305141340,521,521,521,520,745
|
|
20230817,135900,304753938,521,521,521,520,1003
|
|
20230817,135800,304232376,520,521,521,520,14
|
|
20230817,135700,304225084,520,521,521,520,339
|
|
20230817,135600,304048665,521,520,521,520,2041
|
|
20230817,135500,302987326,520,520,520,519,4
|
|
20230817,135400,302985247,520,520,520,519,364
|
|
20230817,135300,302796329,520,521,521,520,4
|
|
20230817,135200,302794248,520,521,521,520,731
|
|
20230817,135100,302414125,520,520,520,520,1195
|
|
20230817,135000,301792725,520,520,520,520,0
|
|
20230817,134900,301792725,520,518,520,518,3
|
|
20230817,134800,301791169,518,519,519,518,3249
|
|
20230817,134700,300105000,519,519,519,519,1996
|
|
20230817,134600,299069076,519,518,519,518,11
|
|
20230817,134500,299063377,519,519,519,519,0
|
|
20230817,134400,299063377,519,519,519,519,3
|
|
20230817,134300,299061820,519,519,519,519,300
|
|
20230817,134200,298906120,519,519,519,519,7
|
|
20230817,134100,298902487,518,519,519,518,15
|
|
20230817,134000,298894712,519,519,519,519,6
|
|
20230817,133900,298891598,519,518,519,518,2
|
|
20230817,133800,298890561,519,518,519,518,2
|
|
20230817,133700,298889524,519,519,519,519,202
|
|
20230817,133600,298784686,519,519,519,519,0
|
|
20230817,133500,298784686,519,518,519,518,1001
|
|
20230817,133400,298266167,519,518,519,518,1003
|
|
20230817,133300,297746611,519,518,519,518,3
|
|
20230817,133200,297745055,519,519,519,519,101
|
|
20230817,133100,297692636,518,521,521,518,1120
|
|
20230817,133000,297111256,521,521,521,521,2001
|
|
20230817,132900,296068735,521,521,521,521,34
|
|
20230817,132800,296051021,521,518,521,518,46800
|
|
20230817,132700,271736659,517,517,517,517,7617
|
|
20230817,132600,267798670,518,518,518,518,0
|
|
20230817,132500,267798670,518,517,518,517,4264
|
|
20230817,132400,265594181,518,518,518,514,24822
|
|
20230817,132300,252796348,517,517,517,515,9050
|
|
20230817,132200,248127497,517,516,517,516,1002
|
|
20230817,132100,247609464,516,516,516,516,0
|
|
20230817,132000,247609464,516,516,516,516,3002
|
|
20230817,131900,246060432,515,515,515,515,0
|
|
20230817,131800,246060432,515,515,515,515,3915
|
|
20230817,131700,244044207,515,516,516,515,470
|
|
20230817,131600,243802156,516,516,516,516,0
|
|
20230817,131500,243802156,516,516,516,516,18
|
|
20230817,131400,243792868,515,515,515,515,132
|
|
20230817,131300,243724888,516,515,516,515,511
|
|
20230817,131200,243461722,516,515,516,515,1207
|
|
20230817,131100,242839922,516,516,516,516,10
|
|
20230817,131000,242834762,516,516,516,515,4733
|
|
20230817,130900,240395234,516,516,516,516,0
|
|
20230817,130800,240395234,516,516,516,516,0
|
|
20230817,130700,240395234,516,516,516,516,1445
|
|
20230817,130600,239649614,516,516,516,516,902
|
|
20230817,130500,239184182,516,516,516,516,4
|
|
20230817,130400,239182118,516,516,516,516,55
|
|
20230817,130300,239153738,516,516,516,516,1922
|
|
20230817,130200,238161986,516,516,516,516,2604
|
|
20230817,130100,236818322,516,516,516,516,0
|
|
20230817,130000,236818322,516,516,516,516,1
|
|
20230817,125900,236817806,515,515,515,515,100
|
|
20230817,125800,236766306,516,516,516,516,1122
|
|
20230817,125700,236187354,517,516,517,516,171
|
|
20230817,125600,236099117,515,516,516,515,114
|
|
20230817,125500,236040302,516,516,516,516,125
|
|
20230817,125400,235975802,515,515,515,515,5
|
|
20230817,125300,235973227,517,515,517,515,12
|
|
20230817,125200,235967045,517,517,517,517,99
|
|
20230817,125100,235915862,516,516,516,516,10000
|
|
20230817,125000,230755862,516,516,516,516,0
|
|
20230817,124900,230755862,516,516,516,516,0
|
|
20230817,124800,230755862,516,516,516,516,0
|
|
20230817,124700,230755862,516,516,516,516,3677
|
|
20230817,124600,228858530,516,516,516,516,21
|
|
20230817,124500,228847694,516,515,516,515,300
|
|
20230817,124400,228693094,515,515,515,515,200
|
|
20230817,124300,228590094,516,516,516,516,0
|
|
20230817,124200,228590094,516,516,516,516,12
|
|
20230817,124100,228583902,516,516,516,516,207
|
|
20230817,124000,228477090,516,516,516,513,15015
|
|
20230817,123900,220757690,515,516,516,515,3786
|
|
20230817,123800,218807845,516,515,516,515,8
|
|
20230817,123700,218803718,516,516,516,516,2048
|
|
20230817,123600,217746950,516,516,516,516,15
|
|
20230817,123500,217739210,515,515,515,515,1857
|
|
20230817,123400,216782855,516,515,516,515,5
|
|
20230817,123300,216780276,515,515,515,515,0
|
|
20230817,123200,216780276,515,516,516,515,97
|
|
20230817,123100,216730234,515,516,516,515,121
|
|
20230817,123000,216667818,516,516,516,516,24
|
|
20230817,122900,216655434,516,516,516,516,0
|
|
20230817,122800,216655434,516,516,516,516,9
|
|
20230817,122700,216650790,516,516,516,516,4
|
|
20230817,122600,216648726,516,516,516,515,636
|
|
20230817,122500,216320633,516,516,516,516,1
|
|
20230817,122400,216320117,515,516,516,515,2
|
|
20230817,122300,216319086,515,515,515,515,0
|
|
20230817,122200,216319086,515,515,515,515,23
|
|
20230817,122100,216307241,515,515,515,515,21
|
|
20230817,122000,216296426,515,515,515,515,1
|
|
20230817,121900,216295911,515,515,515,515,30
|
|
20230817,121800,216280461,515,515,515,515,1075
|
|
20230817,121700,215726836,515,515,515,515,124
|
|
20230817,121600,215662976,515,515,515,515,1619
|
|
20230817,121500,214829191,515,515,515,515,11
|
|
20230817,121400,214823526,515,514,515,514,2068
|
|
20230817,121300,213760571,514,514,514,514,96
|
|
20230817,121200,213711227,514,514,514,514,2
|
|
20230817,121100,213710199,515,515,515,515,101
|
|
20230817,121000,213658184,515,514,515,514,1122
|
|
20230817,120900,213080958,515,516,516,515,1509
|
|
20230817,120800,212303813,516,516,516,516,36
|
|
20230817,120700,212285237,516,516,516,516,41
|
|
20230817,120600,212264081,516,516,516,516,1
|
|
20230817,120500,212263565,516,516,516,516,400
|
|
20230817,120400,212057165,515,515,515,515,3
|
|
20230817,120300,212055620,516,516,516,516,0
|
|
20230817,120200,212055620,516,516,516,516,39
|
|
20230817,120100,212035496,516,515,516,515,110
|
|
20230817,120000,211978836,513,516,516,513,7020
|
|
20230817,115900,208372420,516,516,516,516,311
|
|
20230817,115800,208211944,516,516,516,516,707
|
|
20230817,115700,207847132,516,516,516,516,0
|
|
20230817,115600,207847132,516,516,516,516,4085
|
|
20230817,115500,205739272,516,516,516,516,0
|
|
20230817,115400,205739272,516,516,516,516,0
|
|
20230817,115300,205739272,516,516,516,516,0
|
|
20230817,115200,205739272,516,515,517,515,203
|
|
20230817,115100,205634723,517,517,517,517,4
|
|
20230817,115000,205632655,517,516,517,515,1539
|
|
20230817,114900,204839966,517,517,517,517,0
|
|
20230817,114800,204839966,517,516,517,516,642
|
|
20230817,114700,204508192,517,517,517,516,412
|
|
20230817,114600,204295597,517,516,517,516,101
|
|
20230817,114500,204243480,516,515,516,515,1632
|
|
20230817,114400,203401768,516,516,516,516,1
|
|
20230817,114300,203401252,515,515,515,515,2
|
|
20230817,114200,203400222,516,516,516,516,18
|
|
20230817,114100,203390934,516,516,516,516,59
|
|
20230817,114000,203360490,516,516,516,516,28
|
|
20230817,113900,203346042,516,516,516,516,14
|
|
20230817,113800,203338818,516,516,516,516,204
|
|
20230817,113700,203233554,517,517,517,517,0
|
|
20230817,113600,203233554,517,516,517,516,204
|
|
20230817,113500,203128289,516,516,516,516,0
|
|
20230817,113400,203128289,516,516,516,516,1
|
|
20230817,113300,203127773,516,516,516,516,10450
|
|
20230817,113200,197735573,517,517,517,517,0
|
|
20230817,113100,197735573,517,517,517,517,11
|
|
20230817,113000,197729886,517,517,517,517,11
|
|
20230817,112900,197724199,517,517,517,517,100
|
|
20230817,112800,197672499,517,516,517,516,3667
|
|
20230817,112700,195780316,516,516,516,516,1
|
|
20230817,112600,195779800,515,514,515,513,3049
|
|
20230817,112500,194213733,515,515,515,515,340
|
|
20230817,112400,194038633,515,515,515,515,5296
|
|
20230817,112300,191311193,515,515,515,515,17
|
|
20230817,112200,191302438,515,515,515,515,1
|
|
20230817,112100,191301923,515,515,515,515,4
|
|
20230817,112000,191299863,515,515,515,515,0
|
|
20230817,111900,191299863,515,513,515,513,101
|
|
20230817,111800,191247850,513,515,515,513,125
|
|
20230817,111700,191183477,514,514,514,514,2294
|
|
20230817,111600,190004361,514,514,514,514,121
|
|
20230817,111500,189942167,514,514,514,514,14
|
|
20230817,111400,189934971,514,514,514,514,12
|
|
20230817,111300,189928803,513,514,514,513,2554
|
|
20230817,111200,188618600,514,514,514,513,3969
|
|
20230817,111100,186578537,515,515,515,515,10
|
|
20230817,111000,186573387,514,514,515,514,505
|
|
20230817,110900,186313816,515,515,515,515,7760
|
|
20230817,110800,182317416,514,515,515,514,1669
|
|
20230817,110700,181457882,516,516,516,516,65
|
|
20230817,110600,181424342,516,516,516,516,2
|
|
20230817,110500,181423310,515,515,515,515,258
|
|
20230817,110400,181290440,515,515,515,515,2153
|
|
20230817,110300,180181645,515,515,515,515,523
|
|
20230817,110200,179912300,515,515,515,515,1460
|
|
20230817,110100,179160400,516,516,516,516,1460
|
|
20230817,110000,178407040,516,516,516,516,515
|
|
20230817,105900,178141300,516,516,516,516,796
|
|
20230817,105800,177730564,515,515,515,515,5000
|
|
20230817,105700,175155564,514,514,514,514,3482
|
|
20230817,105600,173365816,514,514,514,514,501
|
|
20230817,105500,173108302,514,514,514,514,490
|
|
20230817,105400,172856442,514,514,514,514,2454
|
|
20230817,105300,171595086,512,512,512,512,0
|
|
20230817,105200,171595086,512,512,512,512,0
|
|
20230817,105100,171595086,512,512,512,512,0
|
|
20230817,105000,171595086,512,515,516,512,15972
|
|
20230817,104900,163379873,515,515,515,515,200
|
|
20230817,104800,163276873,515,515,515,515,2714
|
|
20230817,104700,161879163,514,514,514,514,895
|
|
20230817,104600,161419133,514,514,514,514,0
|
|
20230817,104500,161419133,514,514,514,514,561
|
|
20230817,104400,161130779,514,515,515,514,304
|
|
20230817,104300,160974419,515,515,515,515,16
|
|
20230817,104200,160966179,515,515,515,515,97
|
|
20230817,104100,160916224,515,515,515,515,704
|
|
20230817,104000,160553664,515,515,515,515,122
|
|
20230817,103900,160490834,515,515,515,515,702
|
|
20230817,103800,160129304,513,513,513,513,4152
|
|
20230817,103700,157999328,513,512,513,512,2
|
|
20230817,103600,157998303,511,512,512,511,2731
|
|
20230817,103500,156601758,511,512,514,511,50171
|
|
20230817,103400,130943768,513,513,513,513,5056
|
|
20230817,103300,128350040,513,513,513,513,0
|
|
20230817,103200,128350040,513,514,514,513,23
|
|
20230817,103100,128338228,515,515,515,513,23
|
|
20230817,103000,128326403,515,514,515,513,21370
|
|
20230817,102900,117347053,514,515,515,514,5690
|
|
20230817,102800,114420880,516,515,517,515,2604
|
|
20230817,102700,113079815,517,515,517,515,117
|
|
20230817,102600,113019526,517,516,517,516,199
|
|
20230817,102500,112916739,517,517,517,517,3875
|
|
20230817,102400,110913364,516,517,517,516,5875
|
|
20230817,102300,107881857,518,518,518,518,0
|
|
20230817,102200,107881857,518,518,518,518,2
|
|
20230817,102100,107880821,516,516,516,516,0
|
|
20230817,102000,107880821,516,517,517,516,46
|
|
20230817,101900,107857040,517,519,519,517,2500
|
|
20230817,101800,106564329,519,519,519,519,178
|
|
20230817,101700,106471947,517,519,519,517,1151
|
|
20230817,101600,105874582,519,516,519,516,4785
|
|
20230817,101500,103404725,515,515,515,515,10
|
|
20230817,101400,103399575,515,516,516,515,10231
|
|
20230817,101300,98130510,516,517,517,516,102
|
|
20230817,101200,98077821,517,517,517,516,2565
|
|
20230817,101100,96752185,517,517,517,517,5
|
|
20230817,101000,96749600,517,519,519,517,714
|
|
20230817,100900,96380327,519,519,519,519,205
|
|
20230817,100800,96273932,518,520,520,518,122
|
|
20230817,100700,96210713,518,517,518,517,17926
|
|
20230817,100600,86940779,517,517,517,517,1
|
|
20230817,100500,86940262,515,515,515,515,2112
|
|
20230817,100400,85852582,517,517,517,516,1582
|
|
20230817,100300,85035695,518,518,518,518,1933
|
|
20230817,100200,84034401,517,516,517,516,1450
|
|
20230817,100100,83285618,516,516,516,516,11
|
|
20230817,100000,83279942,516,516,516,516,6
|
|
20230817,095900,83276846,517,517,517,517,2
|
|
20230817,095800,83275812,515,515,515,515,3
|
|
20230817,095700,83274267,515,519,519,515,4812
|
|
20230817,095600,80791838,519,518,519,518,955
|
|
20230817,095500,80297048,518,517,518,517,2128
|
|
20230817,095400,79194844,517,517,517,517,50
|
|
20230817,095300,79168994,518,518,518,518,27
|
|
20230817,095200,79155008,518,517,519,517,6378
|
|
20230817,095100,75851164,517,517,517,517,2
|
|
20230817,095000,75850130,518,518,518,518,377
|
|
20230817,094900,75654844,518,518,518,518,1500
|
|
20230817,094800,74877844,516,516,517,516,260
|
|
20230817,094700,74743683,515,518,518,515,5262
|
|
20230817,094600,72028553,518,519,519,518,2405
|
|
20230817,094500,70782758,519,518,519,518,1136
|
|
20230817,094400,70194309,517,518,518,517,2468
|
|
20230817,094300,68917353,518,518,518,518,1
|
|
20230817,094200,68916835,518,516,518,516,5677
|
|
20230817,094100,65987501,516,515,516,515,109
|
|
20230817,094000,65931330,515,516,516,515,247
|
|
20230817,093900,65803978,516,518,518,516,21
|
|
20230817,093800,65793140,516,517,517,515,7976
|
|
20230817,093700,61685267,517,515,517,515,7373
|
|
20230817,093600,57884946,515,514,515,514,2697
|
|
20230817,093500,56498392,515,515,515,514,571
|
|
20230817,093400,56204827,515,514,515,514,92
|
|
20230817,093300,56157535,515,514,515,514,3631
|
|
20230817,093200,54291200,514,515,515,514,2942
|
|
20230817,093100,52778912,515,517,517,514,15092
|
|
20230817,093000,45007513,517,517,518,516,7847
|
|
20230817,092900,40957866,518,517,518,517,15052
|
|
20230817,092800,33175979,518,517,519,517,45
|
|
20230817,092700,33152669,518,519,519,518,2339
|
|
20230817,092600,31940187,519,520,520,519,1089
|
|
20230817,092500,31374995,519,518,519,517,1066
|
|
20230817,092400,30823796,518,518,519,518,6906
|
|
20230817,092300,27246464,518,520,520,518,1609
|
|
20230817,092200,26412918,519,521,521,519,32
|
|
20230817,092100,26396306,521,522,522,520,956
|
|
20230817,092000,25899183,522,522,522,522,441
|
|
20230817,091900,25668981,522,520,522,520,12823
|
|
20230817,091800,19000002,520,519,520,519,3207
|
|
20230817,091700,17335551,519,519,519,518,2935
|
|
20230817,091600,15814976,519,520,520,519,334
|
|
20230817,091500,15641530,519,519,519,519,737
|
|
20230817,091400,15259027,518,519,519,518,417
|
|
20230817,091300,15042785,518,519,519,518,5338
|
|
20230817,091200,12277243,519,519,519,519,723
|
|
20230817,091100,11902006,519,519,520,519,738
|
|
20230817,091000,11518884,520,521,521,520,8
|
|
20230817,090900,11514723,518,521,521,518,1182
|
|
20230817,090800,10901936,521,521,521,520,567
|
|
20230817,090700,10607040,520,520,520,519,1026
|
|
20230817,090600,10073721,520,521,521,519,11706
|
|
20230817,090500,3993159,522,522,522,522,34
|
|
20230817,090400,3975411,520,522,522,520,2041
|
|
20230817,090300,2913810,521,522,522,521,68
|
|
20230817,090200,2878315,522,523,523,522,513
|
|
20230817,090100,2610031,523,522,523,522,17
|
|
20230817,090000,2601156,521,520,521,520,5002
|