616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191300,368258691,510,510,510,510,41422
|
|
20230822,191200,368258691,510,510,510,510,0
|
|
20230822,191100,368258691,510,510,510,510,0
|
|
20230822,191000,368258691,510,510,510,510,0
|
|
20230822,190900,368258691,510,510,510,510,0
|
|
20230822,190800,368258691,510,510,510,510,0
|
|
20230822,190700,368258691,510,510,510,510,0
|
|
20230822,190600,368258691,510,510,510,510,0
|
|
20230822,190500,368258691,510,510,510,510,0
|
|
20230822,190400,368258691,510,510,510,510,0
|
|
20230822,190300,368258691,510,510,510,510,0
|
|
20230822,190200,368258691,510,510,510,510,0
|
|
20230822,190100,368258691,510,510,510,510,0
|
|
20230822,190000,368258691,510,510,510,510,0
|
|
20230822,185900,368258691,510,510,510,510,0
|
|
20230822,185800,368258691,510,510,510,510,0
|
|
20230822,185700,368258691,510,510,510,510,0
|
|
20230822,185600,368258691,510,510,510,510,0
|
|
20230822,185500,368258691,510,510,510,510,0
|
|
20230822,185400,368258691,510,510,510,510,0
|
|
20230822,185300,368258691,510,510,510,510,0
|
|
20230822,185200,368258691,510,510,510,510,0
|
|
20230822,185100,368258691,510,510,510,510,0
|
|
20230822,185000,368258691,510,510,510,510,0
|
|
20230822,184900,368258691,510,510,510,510,0
|
|
20230822,184800,368258691,510,510,510,510,0
|
|
20230822,184700,368258691,510,510,510,510,0
|
|
20230822,184600,368258691,510,510,510,510,0
|
|
20230822,184500,368258691,510,510,510,510,0
|
|
20230822,184400,368258691,510,510,510,510,0
|
|
20230822,184300,368258691,510,510,510,510,41422
|
|
20230822,184200,368258691,510,510,510,510,0
|
|
20230822,184100,368258691,510,510,510,510,0
|
|
20230822,184000,368258691,510,510,510,510,0
|
|
20230822,183900,368258691,510,510,510,510,0
|
|
20230822,183800,368258691,510,510,510,510,0
|
|
20230822,183700,368258691,510,510,510,510,0
|
|
20230822,183600,368258691,510,510,510,510,0
|
|
20230822,183500,368258691,510,510,510,510,0
|
|
20230822,183400,368258691,510,510,510,510,0
|
|
20230822,183300,368258691,510,510,510,510,0
|
|
20230822,183200,368258691,510,510,510,510,0
|
|
20230822,183100,368258691,510,510,510,510,0
|
|
20230822,183000,368258691,510,510,510,510,0
|
|
20230822,182900,368258691,510,510,510,510,0
|
|
20230822,182800,368258691,510,510,510,510,0
|
|
20230822,182700,368258691,510,510,510,510,0
|
|
20230822,182600,368258691,510,510,510,510,0
|
|
20230822,182500,368258691,510,510,510,510,0
|
|
20230822,182400,368258691,510,510,510,510,0
|
|
20230822,182300,368258691,510,510,510,510,0
|
|
20230822,182200,368258691,510,510,510,510,0
|
|
20230822,182100,368258691,510,510,510,510,0
|
|
20230822,182000,368258691,510,510,510,510,0
|
|
20230822,181900,368258691,510,510,510,510,0
|
|
20230822,181800,368258691,510,510,510,510,0
|
|
20230822,181700,368258691,510,510,510,510,0
|
|
20230822,181600,368258691,510,510,510,510,0
|
|
20230822,181500,368258691,510,510,510,510,0
|
|
20230822,181400,368258691,510,510,510,510,0
|
|
20230822,181300,368258691,510,510,510,510,41422
|
|
20230822,181200,368258691,510,510,510,510,0
|
|
20230822,181100,368258691,510,510,510,510,0
|
|
20230822,181000,368258691,510,510,510,510,0
|
|
20230822,180900,368258691,510,510,510,510,0
|
|
20230822,180800,368258691,510,510,510,510,0
|
|
20230822,180700,368258691,510,510,510,510,0
|
|
20230822,180600,368258691,510,510,510,510,0
|
|
20230822,180500,368258691,510,510,510,510,0
|
|
20230822,180400,368258691,510,510,510,510,0
|
|
20230822,180300,368258691,510,510,510,510,0
|
|
20230822,180200,368258691,510,510,510,510,0
|
|
20230822,180100,368258691,510,510,510,510,0
|
|
20230822,180000,368258691,510,510,510,510,0
|
|
20230822,175900,368258691,510,510,510,510,0
|
|
20230822,175800,368258691,510,510,510,510,0
|
|
20230822,175700,368258691,510,510,510,510,0
|
|
20230822,175600,368258691,510,510,510,510,0
|
|
20230822,175500,368258691,510,510,510,510,0
|
|
20230822,175400,368258691,510,510,510,510,0
|
|
20230822,175300,368258691,510,510,510,510,0
|
|
20230822,175200,368258691,510,510,510,510,0
|
|
20230822,175100,368258691,510,510,510,510,0
|
|
20230822,175000,368258691,510,510,510,510,0
|
|
20230822,174900,368258691,510,510,510,510,0
|
|
20230822,174800,368258691,510,510,510,510,0
|
|
20230822,174700,368258691,510,510,510,510,0
|
|
20230822,174600,368258691,510,510,510,510,0
|
|
20230822,174500,368258691,510,510,510,510,0
|
|
20230822,174400,368258691,510,510,510,510,0
|
|
20230822,174300,368258691,510,510,510,510,41422
|
|
20230822,174200,368258691,510,510,510,510,0
|
|
20230822,174100,368258691,510,510,510,510,0
|
|
20230822,174000,368258691,510,510,510,510,0
|
|
20230822,173900,368258691,510,510,510,510,0
|
|
20230822,173800,368258691,510,510,510,510,0
|
|
20230822,173700,368258691,510,510,510,510,0
|
|
20230822,173600,368258691,510,510,510,510,0
|
|
20230822,173500,368258691,510,510,510,510,0
|
|
20230822,173400,368258691,510,510,510,510,0
|
|
20230822,173300,368258691,510,510,510,510,0
|
|
20230822,173200,368258691,510,510,510,510,0
|
|
20230822,173100,368258691,510,510,510,510,0
|
|
20230822,173000,368258691,510,510,510,510,0
|
|
20230822,172900,368258691,510,510,510,510,0
|
|
20230822,172800,368258691,510,510,510,510,0
|
|
20230822,172700,368258691,510,510,510,510,0
|
|
20230822,172600,368258691,510,510,510,510,0
|
|
20230822,172500,368258691,510,510,510,510,0
|
|
20230822,172400,368258691,510,510,510,510,0
|
|
20230822,172300,368258691,510,510,510,510,0
|
|
20230822,172200,368258691,510,510,510,510,0
|
|
20230822,172100,368258691,510,510,510,510,0
|
|
20230822,172000,368258691,510,510,510,510,0
|
|
20230822,171900,368258691,510,510,510,510,0
|
|
20230822,171800,368258691,510,510,510,510,0
|
|
20230822,171700,368258691,510,510,510,510,0
|
|
20230822,171600,368258691,510,510,510,510,0
|
|
20230822,171500,368258691,510,510,510,510,0
|
|
20230822,171400,368258691,510,510,510,510,0
|
|
20230822,171300,368258691,510,510,510,510,41422
|
|
20230822,171200,368258691,510,510,510,510,0
|
|
20230822,171100,368258691,510,510,510,510,0
|
|
20230822,171000,368258691,510,510,510,510,0
|
|
20230822,170900,368258691,510,510,510,510,0
|
|
20230822,170800,368258691,510,510,510,510,0
|
|
20230822,170700,368258691,510,510,510,510,0
|
|
20230822,170600,368258691,510,510,510,510,0
|
|
20230822,170500,368258691,510,510,510,510,0
|
|
20230822,170400,368258691,510,510,510,510,0
|
|
20230822,170300,368258691,510,510,510,510,0
|
|
20230822,170200,368258691,510,510,510,510,0
|
|
20230822,170100,368258691,510,510,510,510,0
|
|
20230822,170000,368258691,510,510,510,510,0
|
|
20230822,165900,368258691,510,510,510,510,0
|
|
20230822,165800,368258691,510,510,510,510,0
|
|
20230822,165700,368258691,510,510,510,510,0
|
|
20230822,165600,368258691,510,510,510,510,0
|
|
20230822,165500,368258691,510,510,510,510,0
|
|
20230822,165400,368258691,510,510,510,510,0
|
|
20230822,165300,368258691,510,510,510,510,0
|
|
20230822,165200,368258691,510,510,510,510,0
|
|
20230822,165100,368258691,510,510,510,510,0
|
|
20230822,165000,368258691,510,510,510,510,0
|
|
20230822,164900,368258691,510,510,510,510,0
|
|
20230822,164800,368258691,510,510,510,510,0
|
|
20230822,164700,368258691,510,510,510,510,0
|
|
20230822,164600,368258691,510,510,510,510,0
|
|
20230822,164500,368258691,510,510,510,510,0
|
|
20230822,164400,368258691,510,510,510,510,0
|
|
20230822,164300,368258691,510,510,510,510,41422
|
|
20230822,164200,368258691,510,510,510,510,0
|
|
20230822,164100,368258691,510,510,510,510,0
|
|
20230822,164000,368258691,510,510,510,510,0
|
|
20230822,163900,368258691,510,510,510,510,0
|
|
20230822,163800,368258691,510,510,510,510,0
|
|
20230822,163700,368258691,510,510,510,510,0
|
|
20230822,163600,368258691,510,510,510,510,0
|
|
20230822,163500,368258691,510,510,510,510,0
|
|
20230822,163400,368258691,510,510,510,510,0
|
|
20230822,163300,368258691,510,510,510,510,0
|
|
20230822,163200,368258691,510,510,510,510,0
|
|
20230822,163100,368258691,510,510,510,510,0
|
|
20230822,163000,368258691,510,510,510,510,0
|
|
20230822,162900,368258691,510,510,510,510,0
|
|
20230822,162800,368258691,510,510,510,510,0
|
|
20230822,162700,368258691,510,510,510,510,0
|
|
20230822,162600,368258691,510,510,510,510,0
|
|
20230822,162500,368258691,510,510,510,510,0
|
|
20230822,162400,368258691,510,510,510,510,0
|
|
20230822,162300,368258691,510,510,510,510,0
|
|
20230822,162200,368258691,510,510,510,510,0
|
|
20230822,162100,368258691,510,510,510,510,0
|
|
20230822,162000,368258691,510,510,510,510,0
|
|
20230822,161900,368258691,510,510,510,510,0
|
|
20230822,161800,368258691,510,510,510,510,0
|
|
20230822,161700,368258691,510,510,510,510,0
|
|
20230822,161600,368258691,510,510,510,510,0
|
|
20230822,161500,368258691,510,510,510,510,0
|
|
20230822,161400,368258691,510,510,510,510,0
|
|
20230822,161300,368258691,510,510,510,510,41422
|
|
20230822,161200,368258691,510,510,510,510,0
|
|
20230822,161100,368258691,510,510,510,510,0
|
|
20230822,161000,368258691,510,510,510,510,0
|
|
20230822,160900,368258691,510,510,510,510,0
|
|
20230822,160800,368258691,510,510,510,510,0
|
|
20230822,160700,368258691,510,510,510,510,0
|
|
20230822,160600,368258691,510,510,510,510,0
|
|
20230822,160500,368258691,510,510,510,510,0
|
|
20230822,160400,368258691,510,510,510,510,0
|
|
20230822,160300,368258691,510,510,510,510,0
|
|
20230822,160200,368258691,510,510,510,510,0
|
|
20230822,160100,368258691,510,510,510,510,0
|
|
20230822,160000,368258691,510,510,510,510,0
|
|
20230822,155900,368258691,510,510,510,510,0
|
|
20230822,155800,368258691,510,510,510,510,0
|
|
20230822,155700,368258691,510,510,510,510,0
|
|
20230822,155600,368258691,510,510,510,510,0
|
|
20230822,155500,368258691,510,510,510,510,0
|
|
20230822,155400,368258691,510,510,510,510,0
|
|
20230822,155300,368258691,510,510,510,510,0
|
|
20230822,155200,368258691,510,510,510,510,0
|
|
20230822,155100,368258691,510,510,510,510,0
|
|
20230822,155000,368258691,510,510,510,510,0
|
|
20230822,154900,368258691,510,510,510,510,0
|
|
20230822,154800,368258691,510,510,510,510,0
|
|
20230822,154700,368258691,510,510,510,510,0
|
|
20230822,154600,368258691,510,510,510,510,0
|
|
20230822,154500,368258691,510,510,510,510,0
|
|
20230822,154400,368258691,510,510,510,510,0
|
|
20230822,154300,368258691,510,510,510,510,41422
|
|
20230822,154200,368258691,510,510,510,510,0
|
|
20230822,154100,368258691,510,510,510,510,0
|
|
20230822,154000,368258691,510,510,510,510,0
|
|
20230822,153900,368258691,510,510,510,510,0
|
|
20230822,153800,368258691,510,510,510,510,0
|
|
20230822,153700,368258691,510,510,510,510,0
|
|
20230822,153600,368258691,510,510,510,510,0
|
|
20230822,153500,368258691,510,510,510,510,0
|
|
20230822,153400,368258691,510,510,510,510,0
|
|
20230822,153300,368258691,510,510,510,510,0
|
|
20230822,153200,368258691,510,510,510,510,0
|
|
20230822,153100,368258691,510,510,510,510,0
|
|
20230822,153000,368258691,510,510,510,510,41422
|
|
20230822,152900,347133471,511,511,511,511,0
|
|
20230822,152800,347133471,511,511,511,511,0
|
|
20230822,152700,347133471,511,511,511,511,0
|
|
20230822,152600,347133471,511,511,511,511,0
|
|
20230822,152500,347133471,511,511,511,511,0
|
|
20230822,152400,347133471,511,511,511,511,0
|
|
20230822,152300,347133471,511,511,511,511,0
|
|
20230822,152200,347133471,511,511,511,511,0
|
|
20230822,152100,347133471,511,511,511,511,0
|
|
20230822,152000,347133471,511,511,511,511,0
|
|
20230822,151900,347133471,511,511,511,511,3351
|
|
20230822,151800,345421110,511,511,511,510,10119
|
|
20230822,151700,340260301,511,511,511,511,18
|
|
20230822,151600,340251103,511,511,511,511,605
|
|
20230822,151500,339941948,511,511,511,510,4770
|
|
20230822,151400,337509243,511,511,511,510,1557
|
|
20230822,151300,336714072,511,511,511,511,41
|
|
20230822,151200,336693121,510,510,511,510,394
|
|
20230822,151100,336491790,511,511,511,511,2
|
|
20230822,151000,336490768,511,511,511,511,1066
|
|
20230822,150900,335946042,511,511,511,511,2
|
|
20230822,150800,335945020,512,512,512,512,1592
|
|
20230822,150700,335129916,512,512,512,511,8
|
|
20230822,150600,335125822,511,511,511,511,6004
|
|
20230822,150500,332057778,511,511,511,511,1414
|
|
20230822,150400,331335224,511,511,511,511,301
|
|
20230822,150300,331181413,511,510,511,510,840
|
|
20230822,150200,330752293,510,510,510,510,1
|
|
20230822,150100,330751783,511,511,511,511,1000
|
|
20230822,150000,330240783,510,510,511,510,1196
|
|
20230822,145900,329629831,511,511,511,511,1
|
|
20230822,145800,329629320,511,511,511,511,227
|
|
20230822,145700,329513323,511,510,511,510,7875
|
|
20230822,145600,325497027,511,511,511,511,1996
|
|
20230822,145500,324477071,511,510,511,510,1004
|
|
20230822,145400,323965027,511,511,511,511,200
|
|
20230822,145300,323862827,511,511,511,511,0
|
|
20230822,145200,323862827,511,511,511,511,0
|
|
20230822,145100,323862827,511,511,511,511,16
|
|
20230822,145000,323854651,511,511,511,511,1
|
|
20230822,144900,323854140,510,511,511,510,1143
|
|
20230822,144800,323271110,510,510,510,510,256
|
|
20230822,144700,323140550,510,510,510,510,4210
|
|
20230822,144600,320993450,510,510,510,510,3500
|
|
20230822,144500,319208450,510,511,511,510,40111
|
|
20230822,144400,298751729,511,511,511,511,10
|
|
20230822,144300,298746619,511,510,511,510,108
|
|
20230822,144200,298691434,511,511,511,511,7
|
|
20230822,144100,298687857,511,511,511,511,3
|
|
20230822,144000,298686324,511,511,511,511,3
|
|
20230822,143900,298684791,511,511,511,511,984
|
|
20230822,143800,298181967,511,511,511,511,2000
|
|
20230822,143700,297159967,511,511,511,511,208
|
|
20230822,143600,297053679,511,511,511,511,1500
|
|
20230822,143500,296287179,511,511,511,511,400
|
|
20230822,143400,296082779,510,511,511,510,6626
|
|
20230822,143300,292703516,511,511,511,511,311
|
|
20230822,143200,292544595,510,511,511,510,40083
|
|
20230822,143100,272101246,510,511,511,510,6166
|
|
20230822,143000,268955420,511,510,511,510,501
|
|
20230822,142900,268699909,510,511,511,510,5200
|
|
20230822,142800,266047709,511,511,511,511,1010
|
|
20230822,142700,265531599,511,510,511,510,111
|
|
20230822,142600,265474978,512,512,512,512,35
|
|
20230822,142500,265457058,512,512,512,512,1
|
|
20230822,142400,265456546,511,511,512,511,917
|
|
20230822,142300,264987958,511,511,511,511,421
|
|
20230822,142200,264772827,511,511,511,511,161
|
|
20230822,142100,264690556,511,511,511,511,209
|
|
20230822,142000,264583757,511,511,511,511,1
|
|
20230822,141900,264583246,511,511,511,511,8
|
|
20230822,141800,264579158,511,511,511,511,103
|
|
20230822,141700,264526525,511,510,511,510,1528
|
|
20230822,141600,263747217,511,511,511,511,9165
|
|
20230822,141500,259063902,512,512,512,512,5
|
|
20230822,141400,259061342,511,511,511,511,1350
|
|
20230822,141300,258371492,512,512,512,512,0
|
|
20230822,141200,258371492,512,512,512,512,0
|
|
20230822,141100,258371492,512,512,512,512,2
|
|
20230822,141000,258370468,512,511,512,511,11
|
|
20230822,140900,258364837,511,511,511,511,515
|
|
20230822,140800,258101672,511,512,512,511,52
|
|
20230822,140700,258075049,511,512,512,511,990
|
|
20230822,140600,257569117,512,512,512,512,100
|
|
20230822,140500,257517917,511,511,511,511,1500
|
|
20230822,140400,256751417,511,511,511,511,0
|
|
20230822,140300,256751417,511,512,512,511,2100
|
|
20230822,140200,255676317,511,512,512,511,101
|
|
20230822,140100,255624705,512,512,512,512,0
|
|
20230822,140000,255624705,512,512,512,512,2
|
|
20230822,135900,255623681,512,512,512,512,2
|
|
20230822,135800,255622657,512,511,512,511,301
|
|
20230822,135700,255468845,512,511,512,511,1052
|
|
20230822,135600,254931271,512,512,512,512,0
|
|
20230822,135500,254931271,512,510,512,510,5902
|
|
20230822,135400,251920047,510,511,512,510,6748
|
|
20230822,135300,248472046,511,511,511,511,561
|
|
20230822,135200,248185375,511,511,511,511,88
|
|
20230822,135100,248140407,511,511,511,511,4370
|
|
20230822,135000,245907337,511,511,511,511,563
|
|
20230822,134900,245619644,511,511,511,511,1
|
|
20230822,134800,245619133,512,512,512,512,0
|
|
20230822,134700,245619133,512,512,512,512,1001
|
|
20230822,134600,245106621,511,511,511,511,148
|
|
20230822,134500,245030993,511,511,511,511,205
|
|
20230822,134400,244926238,511,511,511,511,8074
|
|
20230822,134300,240800424,511,511,511,511,145
|
|
20230822,134200,240726329,511,511,511,511,3
|
|
20230822,134100,240724796,511,511,511,511,101
|
|
20230822,134000,240673185,511,510,511,510,4230
|
|
20230822,133900,238513885,511,511,511,511,219
|
|
20230822,133800,238401976,511,511,511,511,0
|
|
20230822,133700,238401976,511,511,511,511,0
|
|
20230822,133600,238401976,511,511,511,511,0
|
|
20230822,133500,238401976,511,511,511,511,0
|
|
20230822,133400,238401976,511,511,511,511,6
|
|
20230822,133300,238398910,511,511,511,511,30
|
|
20230822,133200,238383580,511,511,511,511,121
|
|
20230822,133100,238321749,511,511,511,511,103
|
|
20230822,133000,238269116,511,511,511,511,373
|
|
20230822,132900,238078513,511,511,511,511,1085
|
|
20230822,132800,237524078,511,511,511,511,1
|
|
20230822,132700,237523567,511,510,511,510,5001
|
|
20230822,132600,234973056,511,511,511,511,2167
|
|
20230822,132500,233865719,511,511,511,511,0
|
|
20230822,132400,233865719,511,510,511,510,1210
|
|
20230822,132300,233247619,511,511,511,511,0
|
|
20230822,132200,233247619,511,510,511,510,12
|
|
20230822,132100,233241497,511,510,511,510,30119
|
|
20230822,132000,217880690,511,511,511,511,788
|
|
20230822,131900,217478022,511,511,511,511,12
|
|
20230822,131800,217471890,511,511,511,511,201
|
|
20230822,131700,217369179,510,510,510,510,400
|
|
20230822,131600,217165179,511,511,511,511,1616
|
|
20230822,131500,216339403,512,512,512,512,10
|
|
20230822,131400,216334283,512,512,512,512,1
|
|
20230822,131300,216333771,511,511,511,511,9506
|
|
20230822,131200,211476205,511,511,511,511,38
|
|
20230822,131100,211456787,511,511,511,511,5446
|
|
20230822,131000,208673881,511,511,511,511,11
|
|
20230822,130900,208668260,511,511,511,511,100
|
|
20230822,130800,208617160,511,511,511,511,1726
|
|
20230822,130700,207735174,512,511,512,511,3651
|
|
20230822,130600,205869512,512,511,512,510,2897
|
|
20230822,130500,204390644,512,512,512,512,0
|
|
20230822,130400,204390644,512,511,512,511,2101
|
|
20230822,130300,203316432,512,512,512,512,0
|
|
20230822,130200,203316432,512,512,512,512,0
|
|
20230822,130100,203316432,512,512,512,512,0
|
|
20230822,130000,203316432,512,511,512,511,502
|
|
20230822,125900,203059908,512,512,512,512,26
|
|
20230822,125800,203046596,512,511,512,511,7623
|
|
20230822,125700,199151242,511,512,512,511,2567
|
|
20230822,125600,197839400,512,512,512,512,0
|
|
20230822,125500,197839400,512,512,512,512,0
|
|
20230822,125400,197839400,512,512,512,512,7
|
|
20230822,125300,197835816,512,512,512,512,2
|
|
20230822,125200,197834792,512,511,512,511,806
|
|
20230822,125100,197422925,512,511,512,511,3
|
|
20230822,125000,197421391,512,512,512,512,0
|
|
20230822,124900,197421391,512,512,512,512,0
|
|
20230822,124800,197421391,512,512,512,512,1
|
|
20230822,124700,197420879,512,512,512,512,2
|
|
20230822,124600,197419855,511,512,512,511,4280
|
|
20230822,124500,195232675,512,512,512,512,0
|
|
20230822,124400,195232675,512,512,512,511,3038
|
|
20230822,124300,193680253,512,512,512,512,10
|
|
20230822,124200,193675133,512,512,512,512,1001
|
|
20230822,124100,193162621,512,512,512,512,25
|
|
20230822,124000,193149821,511,511,512,511,1660
|
|
20230822,123900,192301460,511,512,512,511,2300
|
|
20230822,123800,191124160,512,512,512,512,0
|
|
20230822,123700,191124160,512,512,512,512,3000
|
|
20230822,123600,189588160,512,512,512,512,60
|
|
20230822,123500,189557440,512,512,512,512,0
|
|
20230822,123400,189557440,512,512,512,512,0
|
|
20230822,123300,189557440,512,512,512,512,0
|
|
20230822,123200,189557440,512,512,512,512,0
|
|
20230822,123100,189557440,512,512,512,512,0
|
|
20230822,123000,189557440,512,512,512,512,0
|
|
20230822,122900,189557440,512,512,512,512,1000
|
|
20230822,122800,189045440,512,512,512,512,0
|
|
20230822,122700,189045440,512,511,512,511,433
|
|
20230822,122600,188824175,511,511,511,511,2818
|
|
20230822,122500,187384177,511,511,511,511,565
|
|
20230822,122400,187095462,511,511,511,511,3095
|
|
20230822,122300,185513917,510,511,511,510,303
|
|
20230822,122200,185359222,511,511,511,511,174
|
|
20230822,122100,185270308,511,511,511,511,245
|
|
20230822,122000,185145113,511,511,511,511,57
|
|
20230822,121900,185115986,511,511,511,511,0
|
|
20230822,121800,185115986,511,510,511,510,1900
|
|
20230822,121700,184146985,510,511,511,510,3028
|
|
20230822,121600,182602377,511,511,511,511,1224
|
|
20230822,121500,181976913,511,511,511,511,0
|
|
20230822,121400,181976913,511,511,511,511,482
|
|
20230822,121300,181730611,511,511,511,511,17
|
|
20230822,121200,181721924,511,511,511,511,12
|
|
20230822,121100,181715792,511,510,511,510,2
|
|
20230822,121000,181714771,511,511,511,511,60
|
|
20230822,120900,181684111,511,511,511,510,27
|
|
20230822,120800,181670315,511,511,511,511,1
|
|
20230822,120700,181669804,511,510,511,510,3
|
|
20230822,120600,181668273,511,511,511,511,61
|
|
20230822,120500,181637102,511,511,511,511,27
|
|
20230822,120400,181623305,511,511,511,511,2
|
|
20230822,120300,181622283,511,511,511,511,26
|
|
20230822,120200,181608997,511,511,511,511,213
|
|
20230822,120100,181500154,511,511,511,511,3010
|
|
20230822,120000,179962044,511,511,511,511,0
|
|
20230822,115900,179962044,511,511,511,511,108
|
|
20230822,115800,179906856,511,511,511,511,410
|
|
20230822,115700,179697346,511,511,511,510,1277
|
|
20230822,115600,179044930,511,511,511,511,1
|
|
20230822,115500,179044419,511,510,511,510,1308
|
|
20230822,115400,178377134,510,511,511,510,11639
|
|
20230822,115300,172431905,513,513,513,513,0
|
|
20230822,115200,172431905,513,513,513,513,100
|
|
20230822,115100,172380605,513,512,513,512,5
|
|
20230822,115000,172378044,512,512,512,512,0
|
|
20230822,114900,172378044,512,512,512,512,48
|
|
20230822,114800,172353468,513,513,513,513,3
|
|
20230822,114700,172351929,512,512,512,512,5
|
|
20230822,114600,172349369,512,512,512,512,420
|
|
20230822,114500,172134329,513,513,513,513,13
|
|
20230822,114400,172127660,513,513,513,513,0
|
|
20230822,114300,172127660,513,513,513,513,0
|
|
20230822,114200,172127660,513,513,513,513,173
|
|
20230822,114100,172038911,513,513,513,513,0
|
|
20230822,114000,172038911,513,513,513,513,0
|
|
20230822,113900,172038911,513,512,513,512,7
|
|
20230822,113800,172035326,512,512,512,512,37
|
|
20230822,113700,172016382,513,513,513,512,4011
|
|
20230822,113600,169962739,513,513,513,513,76
|
|
20230822,113500,169923751,513,513,513,513,40
|
|
20230822,113400,169903231,513,513,513,513,116
|
|
20230822,113300,169843723,513,513,513,513,102
|
|
20230822,113200,169791397,513,513,513,513,38
|
|
20230822,113100,169771903,513,513,513,513,31
|
|
20230822,113000,169756000,513,513,513,513,300
|
|
20230822,112900,169602100,513,514,514,513,11
|
|
20230822,112800,169596456,512,514,514,512,508
|
|
20230822,112700,169336338,513,513,513,513,1053
|
|
20230822,112600,168796149,514,514,514,514,349
|
|
20230822,112500,168616763,514,513,514,513,2072
|
|
20230822,112400,167553825,513,513,513,513,5000
|
|
20230822,112300,164988825,513,513,513,513,500
|
|
20230822,112200,164732325,513,513,513,513,0
|
|
20230822,112100,164732325,513,513,513,513,0
|
|
20230822,112000,164732325,513,513,513,513,100
|
|
20230822,111900,164681025,513,513,513,513,3
|
|
20230822,111800,164679486,513,513,513,513,1
|
|
20230822,111700,164678973,513,513,513,513,1
|
|
20230822,111600,164678460,513,513,513,513,0
|
|
20230822,111500,164678460,513,513,513,513,1
|
|
20230822,111400,164677947,513,513,513,513,0
|
|
20230822,111300,164677947,513,513,513,513,0
|
|
20230822,111200,164677947,513,513,513,513,584
|
|
20230822,111100,164378355,513,513,513,513,1
|
|
20230822,111000,164377842,513,513,513,513,0
|
|
20230822,110900,164377842,513,512,513,512,14330
|
|
20230822,110800,157040880,512,510,512,510,2057
|
|
20230822,110700,155991808,512,511,512,511,2491
|
|
20230822,110600,154718905,511,511,511,511,1007
|
|
20230822,110500,154204328,511,511,511,511,1013
|
|
20230822,110400,153686685,511,511,511,511,1111
|
|
20230822,110300,153118964,511,511,511,511,1000
|
|
20230822,110200,152607964,511,510,511,510,63
|
|
20230822,110100,152575833,511,511,511,511,0
|
|
20230822,110000,152575833,511,511,511,511,905
|
|
20230822,105900,152113378,511,511,511,511,545
|
|
20230822,105800,151834883,511,511,511,511,560
|
|
20230822,105700,151548723,511,510,511,510,222
|
|
20230822,105600,151435363,510,510,510,510,0
|
|
20230822,105500,151435363,510,511,511,510,27452
|
|
20230822,105400,137434791,511,511,511,511,1
|
|
20230822,105300,137434280,511,511,511,511,155
|
|
20230822,105200,137355075,511,511,511,511,252
|
|
20230822,105100,137226303,511,510,511,510,62
|
|
20230822,105000,137194661,511,511,511,510,30279
|
|
20230822,104900,121741027,512,512,512,512,0
|
|
20230822,104800,121741027,512,512,512,512,100
|
|
20230822,104700,121689827,512,511,512,511,75
|
|
20230822,104600,121651492,512,512,512,512,98
|
|
20230822,104500,121601316,512,512,512,512,84
|
|
20230822,104400,121558308,512,512,512,512,18
|
|
20230822,104300,121549092,512,512,512,512,2
|
|
20230822,104200,121548068,512,512,512,512,191
|
|
20230822,104100,121450276,512,512,512,511,2316
|
|
20230822,104000,120266698,511,511,511,511,4066
|
|
20230822,103900,118188972,512,511,512,511,4
|
|
20230822,103800,118186927,512,512,512,512,200
|
|
20230822,103700,118084527,512,512,512,512,193
|
|
20230822,103600,117985711,512,512,512,512,10
|
|
20230822,103500,117980591,512,512,512,512,2951
|
|
20230822,103400,116469679,513,513,513,513,0
|
|
20230822,103300,116469679,513,513,513,513,0
|
|
20230822,103200,116469679,513,513,513,513,13
|
|
20230822,103100,116463010,513,513,513,513,0
|
|
20230822,103000,116463010,513,513,513,513,1
|
|
20230822,102900,116462497,512,513,513,512,1405
|
|
20230822,102800,115743037,513,513,513,513,195
|
|
20230822,102700,115643002,514,514,514,514,0
|
|
20230822,102600,115643002,514,514,514,514,100
|
|
20230822,102500,115591602,514,514,514,514,0
|
|
20230822,102400,115591602,514,513,514,513,3
|
|
20230822,102300,115590062,514,514,514,514,0
|
|
20230822,102200,115590062,514,514,514,514,101
|
|
20230822,102100,115538148,512,512,512,512,300
|
|
20230822,102000,115384548,514,514,514,514,0
|
|
20230822,101900,115384548,514,514,514,514,31
|
|
20230822,101800,115368614,512,512,512,512,0
|
|
20230822,101700,115368614,512,512,512,512,0
|
|
20230822,101600,115368614,512,512,512,512,100
|
|
20230822,101500,115317414,512,512,512,512,0
|
|
20230822,101400,115317414,512,512,512,512,2615
|
|
20230822,101300,113978534,513,513,513,513,80
|
|
20230822,101200,113937494,514,513,514,513,5011
|
|
20230822,101100,111366850,513,512,513,512,548
|
|
20230822,101000,111086254,512,512,512,512,0
|
|
20230822,100900,111086254,512,512,512,512,1100
|
|
20230822,100800,110523054,512,512,512,512,2620
|
|
20230822,100700,109181614,512,512,512,512,1
|
|
20230822,100600,109181102,512,513,514,512,370
|
|
20230822,100500,108991265,514,514,514,514,86
|
|
20230822,100400,108947061,514,513,514,513,3590
|
|
20230822,100300,107105390,515,515,515,515,108
|
|
20230822,100200,107049770,515,515,515,515,33801
|
|
20230822,100100,89642255,514,515,515,514,3843
|
|
20230822,100000,87664208,514,512,514,512,7043
|
|
20230822,095900,84052950,512,512,512,512,1
|
|
20230822,095800,84052438,512,512,512,512,0
|
|
20230822,095700,84052438,512,512,512,510,8117
|
|
20230822,095600,79907011,512,512,512,512,0
|
|
20230822,095500,79907011,512,512,512,512,12
|
|
20230822,095400,79900867,511,512,512,511,13504
|
|
20230822,095300,72987137,513,512,513,512,2930
|
|
20230822,095200,71486957,511,512,512,511,689
|
|
20230822,095100,71134191,511,511,511,510,8072
|
|
20230822,095000,67013399,511,511,511,511,611
|
|
20230822,094900,66701178,510,511,511,510,9239
|
|
20230822,094800,61989164,511,511,511,510,559
|
|
20230822,094700,61703670,511,512,512,510,15487
|
|
20230822,094600,53791220,511,512,512,511,1396
|
|
20230822,094500,53077703,512,512,513,512,5796
|
|
20230822,094400,50110051,512,512,512,512,550
|
|
20230822,094300,49828451,512,512,512,512,0
|
|
20230822,094200,49828451,512,512,512,512,3183
|
|
20230822,094100,48198755,513,513,513,513,1775
|
|
20230822,094000,47288180,514,513,514,513,16078
|
|
20230822,093900,39040165,514,515,515,514,1023
|
|
20230822,093800,38514342,514,515,515,514,365
|
|
20230822,093700,38326717,515,514,515,514,1074
|
|
20230822,093600,37774607,515,514,515,514,4040
|
|
20230822,093500,35698026,514,514,514,514,710
|
|
20230822,093400,35333086,514,514,514,514,146
|
|
20230822,093300,35258042,514,515,515,514,111
|
|
20230822,093200,35200977,515,513,515,513,3354
|
|
20230822,093100,33478337,514,515,515,514,1638
|
|
20230822,093000,32636345,515,514,515,513,1202
|
|
20230822,092900,32019515,515,515,515,515,4
|
|
20230822,092800,32017455,515,513,515,513,1223
|
|
20230822,092700,31390040,514,514,514,514,11
|
|
20230822,092600,31384386,513,514,514,513,1995
|
|
20230822,092500,30360921,513,515,515,513,268
|
|
20230822,092400,30223237,514,516,516,514,803
|
|
20230822,092300,29809211,516,516,516,516,200
|
|
20230822,092200,29706011,516,513,516,512,6266
|
|
20230822,092100,26497766,513,514,514,513,1315
|
|
20230822,092000,25823065,513,514,514,513,210
|
|
20230822,091900,25715130,514,514,516,513,2219
|
|
20230822,091800,24572622,516,515,516,514,2306
|
|
20230822,091700,23385326,515,513,515,513,8304
|
|
20230822,091600,19125068,513,512,513,512,4061
|
|
20230822,091500,17043776,513,512,514,512,4772
|
|
20230822,091400,14596029,513,513,513,513,4169
|
|
20230822,091300,12457332,514,514,515,514,5925
|
|
20230822,091200,9411852,515,515,515,515,200
|
|
20230822,091100,9308852,514,515,515,514,464
|
|
20230822,091000,9069954,515,516,516,515,1588
|
|
20230822,090900,8252084,516,516,516,516,169
|
|
20230822,090800,8164880,515,515,516,515,3710
|
|
20230822,090700,6254229,515,515,515,515,3317
|
|
20230822,090600,4545974,515,517,517,515,580
|
|
20230822,090500,4246500,518,517,518,517,2279
|
|
20230822,090400,3067256,516,517,518,516,1112
|
|
20230822,090300,2492451,516,516,517,516,1077
|
|
20230822,090200,1936718,516,516,517,516,1125
|
|
20230822,090100,1356185,517,519,519,517,1214
|
|
20230822,090000,728487,518,519,519,518,1404
|