614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,191100,444447872,513,513,513,513,2777
|
|
20230824,191000,444447872,513,513,513,513,0
|
|
20230824,190900,444447872,513,513,513,513,0
|
|
20230824,190800,444447872,513,513,513,513,0
|
|
20230824,190700,444447872,513,513,513,513,0
|
|
20230824,190600,444447872,513,513,513,513,0
|
|
20230824,190500,444447872,513,513,513,513,0
|
|
20230824,190400,444447872,513,513,513,513,0
|
|
20230824,190300,444447872,513,513,513,513,0
|
|
20230824,190200,444447872,513,513,513,513,0
|
|
20230824,190100,444447872,513,513,513,513,0
|
|
20230824,190000,444447872,513,513,513,513,0
|
|
20230824,185900,444447872,513,513,513,513,0
|
|
20230824,185800,444447872,513,513,513,513,0
|
|
20230824,185700,444447872,513,513,513,513,0
|
|
20230824,185600,444447872,513,513,513,513,0
|
|
20230824,185500,444447872,513,513,513,513,0
|
|
20230824,185400,444447872,513,513,513,513,0
|
|
20230824,185300,444447872,513,513,513,513,0
|
|
20230824,185200,444447872,513,513,513,513,0
|
|
20230824,185100,444447872,513,513,513,513,0
|
|
20230824,185000,444447872,513,513,513,513,0
|
|
20230824,184900,444447872,513,513,513,513,0
|
|
20230824,184800,444447872,513,513,513,513,0
|
|
20230824,184700,444447872,513,513,513,513,0
|
|
20230824,184600,444447872,513,513,513,513,0
|
|
20230824,184500,444447872,513,513,513,513,0
|
|
20230824,184400,444447872,513,513,513,513,0
|
|
20230824,184300,444447872,513,513,513,513,0
|
|
20230824,184200,444447872,513,513,513,513,0
|
|
20230824,184100,444447872,513,513,513,513,2777
|
|
20230824,184000,444447872,513,513,513,513,0
|
|
20230824,183900,444447872,513,513,513,513,0
|
|
20230824,183800,444447872,513,513,513,513,0
|
|
20230824,183700,444447872,513,513,513,513,0
|
|
20230824,183600,444447872,513,513,513,513,0
|
|
20230824,183500,444447872,513,513,513,513,0
|
|
20230824,183400,444447872,513,513,513,513,0
|
|
20230824,183300,444447872,513,513,513,513,0
|
|
20230824,183200,444447872,513,513,513,513,0
|
|
20230824,183100,444447872,513,513,513,513,0
|
|
20230824,183000,444447872,513,513,513,513,0
|
|
20230824,182900,444447872,513,513,513,513,0
|
|
20230824,182800,444447872,513,513,513,513,0
|
|
20230824,182700,444447872,513,513,513,513,0
|
|
20230824,182600,444447872,513,513,513,513,0
|
|
20230824,182500,444447872,513,513,513,513,0
|
|
20230824,182400,444447872,513,513,513,513,0
|
|
20230824,182300,444447872,513,513,513,513,0
|
|
20230824,182200,444447872,513,513,513,513,0
|
|
20230824,182100,444447872,513,513,513,513,0
|
|
20230824,182000,444447872,513,513,513,513,0
|
|
20230824,181900,444447872,513,513,513,513,0
|
|
20230824,181800,444447872,513,513,513,513,0
|
|
20230824,181700,444447872,513,513,513,513,0
|
|
20230824,181600,444447872,513,513,513,513,0
|
|
20230824,181500,444447872,513,513,513,513,0
|
|
20230824,181400,444447872,513,513,513,513,0
|
|
20230824,181300,444447872,513,513,513,513,0
|
|
20230824,181200,444447872,513,513,513,513,0
|
|
20230824,181100,444447872,513,513,513,513,2777
|
|
20230824,181000,444447872,513,513,513,513,0
|
|
20230824,180900,444447872,513,513,513,513,0
|
|
20230824,180800,444447872,513,513,513,513,0
|
|
20230824,180700,444447872,513,513,513,513,0
|
|
20230824,180600,444447872,513,513,513,513,0
|
|
20230824,180500,444447872,513,513,513,513,0
|
|
20230824,180400,444447872,513,513,513,513,0
|
|
20230824,180300,444447872,513,513,513,513,0
|
|
20230824,180200,444447872,513,513,513,513,0
|
|
20230824,180100,444447872,513,513,513,513,0
|
|
20230824,180000,444447872,513,513,513,513,0
|
|
20230824,175900,444447872,513,513,513,513,0
|
|
20230824,175800,444447872,513,513,513,513,0
|
|
20230824,175700,444447872,513,513,513,513,0
|
|
20230824,175600,444447872,513,513,513,513,0
|
|
20230824,175500,444447872,513,513,513,513,0
|
|
20230824,175400,444447872,513,513,513,513,0
|
|
20230824,175300,444447872,513,513,513,513,0
|
|
20230824,175200,444447872,513,513,513,513,0
|
|
20230824,175100,444447872,513,513,513,513,0
|
|
20230824,175000,444447872,513,513,513,513,0
|
|
20230824,174900,444447872,513,513,513,513,0
|
|
20230824,174800,444447872,513,513,513,513,0
|
|
20230824,174700,444447872,513,513,513,513,0
|
|
20230824,174600,444447872,513,513,513,513,0
|
|
20230824,174500,444447872,513,513,513,513,0
|
|
20230824,174400,444447872,513,513,513,513,0
|
|
20230824,174300,444447872,513,513,513,513,0
|
|
20230824,174200,444447872,513,513,513,513,0
|
|
20230824,174100,444447872,513,513,513,513,2777
|
|
20230824,174000,444447872,513,513,513,513,0
|
|
20230824,173900,444447872,513,513,513,513,0
|
|
20230824,173800,444447872,513,513,513,513,0
|
|
20230824,173700,444447872,513,513,513,513,0
|
|
20230824,173600,444447872,513,513,513,513,0
|
|
20230824,173500,444447872,513,513,513,513,0
|
|
20230824,173400,444447872,513,513,513,513,0
|
|
20230824,173300,444447872,513,513,513,513,0
|
|
20230824,173200,444447872,513,513,513,513,0
|
|
20230824,173100,444447872,513,513,513,513,0
|
|
20230824,173000,444447872,513,513,513,513,0
|
|
20230824,172900,444447872,513,513,513,513,0
|
|
20230824,172800,444447872,513,513,513,513,0
|
|
20230824,172700,444447872,513,513,513,513,0
|
|
20230824,172600,444447872,513,513,513,513,0
|
|
20230824,172500,444447872,513,513,513,513,0
|
|
20230824,172400,444447872,513,513,513,513,0
|
|
20230824,172300,444447872,513,513,513,513,0
|
|
20230824,172200,444447872,513,513,513,513,0
|
|
20230824,172100,444447872,513,513,513,513,0
|
|
20230824,172000,444447872,513,513,513,513,0
|
|
20230824,171900,444447872,513,513,513,513,0
|
|
20230824,171800,444447872,513,513,513,513,0
|
|
20230824,171700,444447872,513,513,513,513,0
|
|
20230824,171600,444447872,513,513,513,513,0
|
|
20230824,171500,444447872,513,513,513,513,0
|
|
20230824,171400,444447872,513,513,513,513,0
|
|
20230824,171300,444447872,513,513,513,513,0
|
|
20230824,171200,444447872,513,513,513,513,0
|
|
20230824,171100,444447872,513,513,513,513,2777
|
|
20230824,171000,444447872,513,513,513,513,0
|
|
20230824,170900,444447872,513,513,513,513,0
|
|
20230824,170800,444447872,513,513,513,513,0
|
|
20230824,170700,444447872,513,513,513,513,0
|
|
20230824,170600,444447872,513,513,513,513,0
|
|
20230824,170500,444447872,513,513,513,513,0
|
|
20230824,170400,444447872,513,513,513,513,0
|
|
20230824,170300,444447872,513,513,513,513,0
|
|
20230824,170200,444447872,513,513,513,513,0
|
|
20230824,170100,444447872,513,513,513,513,0
|
|
20230824,170000,444447872,513,513,513,513,0
|
|
20230824,165900,444447872,513,513,513,513,0
|
|
20230824,165800,444447872,513,513,513,513,0
|
|
20230824,165700,444447872,513,513,513,513,0
|
|
20230824,165600,444447872,513,513,513,513,0
|
|
20230824,165500,444447872,513,513,513,513,0
|
|
20230824,165400,444447872,513,513,513,513,0
|
|
20230824,165300,444447872,513,513,513,513,0
|
|
20230824,165200,444447872,513,513,513,513,0
|
|
20230824,165100,444447872,513,513,513,513,0
|
|
20230824,165000,444447872,513,513,513,513,0
|
|
20230824,164900,444447872,513,513,513,513,0
|
|
20230824,164800,444447872,513,513,513,513,0
|
|
20230824,164700,444447872,513,513,513,513,0
|
|
20230824,164600,444447872,513,513,513,513,0
|
|
20230824,164500,444447872,513,513,513,513,0
|
|
20230824,164400,444447872,513,513,513,513,0
|
|
20230824,164300,444447872,513,513,513,513,0
|
|
20230824,164200,444447872,513,513,513,513,0
|
|
20230824,164100,444447872,513,513,513,513,2777
|
|
20230824,164000,444447872,513,513,513,513,0
|
|
20230824,163900,444447872,513,513,513,513,0
|
|
20230824,163800,444447872,513,513,513,513,0
|
|
20230824,163700,444447872,513,513,513,513,0
|
|
20230824,163600,444447872,513,513,513,513,0
|
|
20230824,163500,444447872,513,513,513,513,0
|
|
20230824,163400,444447872,513,513,513,513,0
|
|
20230824,163300,444447872,513,513,513,513,0
|
|
20230824,163200,444447872,513,513,513,513,0
|
|
20230824,163100,444447872,513,513,513,513,0
|
|
20230824,163000,444447872,513,513,513,513,0
|
|
20230824,162900,444447872,513,513,513,513,0
|
|
20230824,162800,444447872,513,513,513,513,0
|
|
20230824,162700,444447872,513,513,513,513,0
|
|
20230824,162600,444447872,513,513,513,513,0
|
|
20230824,162500,444447872,513,513,513,513,0
|
|
20230824,162400,444447872,513,513,513,513,0
|
|
20230824,162300,444447872,513,513,513,513,0
|
|
20230824,162200,444447872,513,513,513,513,0
|
|
20230824,162100,444447872,513,513,513,513,0
|
|
20230824,162000,444447872,513,513,513,513,0
|
|
20230824,161900,444447872,513,513,513,513,0
|
|
20230824,161800,444447872,513,513,513,513,0
|
|
20230824,161700,444447872,513,513,513,513,0
|
|
20230824,161600,444447872,513,513,513,513,0
|
|
20230824,161500,444447872,513,513,513,513,0
|
|
20230824,161400,444447872,513,513,513,513,0
|
|
20230824,161300,444447872,513,513,513,513,0
|
|
20230824,161200,444447872,513,513,513,513,0
|
|
20230824,161100,444447872,513,513,513,513,2777
|
|
20230824,161000,444447872,513,513,513,513,0
|
|
20230824,160900,444447872,513,513,513,513,0
|
|
20230824,160800,444447872,513,513,513,513,0
|
|
20230824,160700,444447872,513,513,513,513,0
|
|
20230824,160600,444447872,513,513,513,513,0
|
|
20230824,160500,444447872,513,513,513,513,0
|
|
20230824,160400,444447872,513,513,513,513,0
|
|
20230824,160300,444447872,513,513,513,513,0
|
|
20230824,160200,444447872,513,513,513,513,0
|
|
20230824,160100,444447872,513,513,513,513,0
|
|
20230824,160000,444447872,513,513,513,513,0
|
|
20230824,155900,444447872,513,513,513,513,0
|
|
20230824,155800,444447872,513,513,513,513,0
|
|
20230824,155700,444447872,513,513,513,513,0
|
|
20230824,155600,444447872,513,513,513,513,0
|
|
20230824,155500,444447872,513,513,513,513,0
|
|
20230824,155400,444447872,513,513,513,513,0
|
|
20230824,155300,444447872,513,513,513,513,0
|
|
20230824,155200,444447872,513,513,513,513,0
|
|
20230824,155100,444447872,513,513,513,513,0
|
|
20230824,155000,444447872,513,513,513,513,0
|
|
20230824,154900,444447872,513,513,513,513,0
|
|
20230824,154800,444447872,513,513,513,513,0
|
|
20230824,154700,444447872,513,513,513,513,0
|
|
20230824,154600,444447872,513,513,513,513,0
|
|
20230824,154500,444447872,513,513,513,513,0
|
|
20230824,154400,444447872,513,513,513,513,0
|
|
20230824,154300,444447872,513,513,513,513,0
|
|
20230824,154200,444447872,513,513,513,513,0
|
|
20230824,154100,444447872,513,513,513,513,2777
|
|
20230824,154000,444447872,513,513,513,513,0
|
|
20230824,153900,444447872,513,513,513,513,0
|
|
20230824,153800,444447872,513,513,513,513,0
|
|
20230824,153700,444447872,513,513,513,513,0
|
|
20230824,153600,444447872,513,513,513,513,0
|
|
20230824,153500,444447872,513,513,513,513,0
|
|
20230824,153400,444447872,513,513,513,513,0
|
|
20230824,153300,444447872,513,513,513,513,0
|
|
20230824,153200,444447872,513,513,513,513,0
|
|
20230824,153100,444447872,513,513,513,513,0
|
|
20230824,153000,444447872,513,513,513,513,2777
|
|
20230824,152900,443023271,513,513,513,513,0
|
|
20230824,152800,443023271,513,513,513,513,0
|
|
20230824,152700,443023271,513,513,513,513,0
|
|
20230824,152600,443023271,513,513,513,513,0
|
|
20230824,152500,443023271,513,513,513,513,0
|
|
20230824,152400,443023271,513,513,513,513,0
|
|
20230824,152300,443023271,513,513,513,513,0
|
|
20230824,152200,443023271,513,513,513,513,0
|
|
20230824,152100,443023271,513,513,513,513,0
|
|
20230824,152000,443023271,513,513,513,513,0
|
|
20230824,151900,443023271,513,513,513,513,3
|
|
20230824,151800,443021732,513,513,513,513,1433
|
|
20230824,151700,442286603,513,513,513,513,0
|
|
20230824,151600,442286603,513,511,513,511,3940
|
|
20230824,151500,440270718,512,512,512,512,2410
|
|
20230824,151400,439036798,511,511,511,511,354
|
|
20230824,151300,438855904,511,512,512,511,644
|
|
20230824,151200,438526776,511,512,512,511,240
|
|
20230824,151100,438403898,512,512,512,511,930
|
|
20230824,151000,437928038,512,511,512,511,2
|
|
20230824,150900,437927015,511,511,511,511,0
|
|
20230824,150800,437927015,511,512,512,511,1054
|
|
20230824,150700,437387406,512,512,512,512,4
|
|
20230824,150600,437385358,512,512,512,512,10000
|
|
20230824,150500,432265358,511,511,511,511,245
|
|
20230824,150400,432140163,511,511,511,511,1
|
|
20230824,150300,432139652,512,512,512,512,727
|
|
20230824,150200,431767428,512,512,512,512,3
|
|
20230824,150100,431765892,511,511,511,511,3668
|
|
20230824,150000,429891544,511,512,512,511,1706
|
|
20230824,145900,429019542,512,512,512,512,2001
|
|
20230824,145800,427995030,512,513,513,512,1311
|
|
20230824,145700,427323788,512,513,513,512,21
|
|
20230824,145600,427313018,512,512,512,512,1
|
|
20230824,145500,427312506,513,512,513,512,903
|
|
20230824,145400,426850169,513,513,513,513,14
|
|
20230824,145300,426842987,513,513,513,513,2
|
|
20230824,145200,426841961,512,512,512,512,3500
|
|
20230824,145100,425049961,512,512,512,512,205
|
|
20230824,145000,424945001,512,512,512,511,819
|
|
20230824,144900,424526421,512,512,512,512,11
|
|
20230824,144800,424520789,512,512,512,512,100
|
|
20230824,144700,424469589,512,512,512,512,110
|
|
20230824,144600,424413269,512,512,512,512,50
|
|
20230824,144500,424387669,511,511,511,511,7893
|
|
20230824,144400,420354346,511,512,512,511,9968
|
|
20230824,144300,415255842,512,513,513,512,162
|
|
20230824,144200,415172737,513,513,513,513,1
|
|
20230824,144100,415172224,512,512,512,512,1000
|
|
20230824,144000,414660224,512,512,512,512,1313
|
|
20230824,143900,413987968,513,513,513,513,1
|
|
20230824,143800,413987455,512,512,512,512,501
|
|
20230824,143700,413730943,513,513,513,513,0
|
|
20230824,143600,413730943,513,513,513,513,400
|
|
20230824,143500,413525743,513,513,513,513,5
|
|
20230824,143400,413523178,513,513,513,513,0
|
|
20230824,143300,413523178,513,513,513,513,500
|
|
20230824,143200,413266678,513,513,513,513,683
|
|
20230824,143100,412916299,513,513,513,513,83
|
|
20230824,143000,412873720,513,513,513,513,0
|
|
20230824,142900,412873720,513,513,513,513,0
|
|
20230824,142800,412873720,513,513,513,513,300
|
|
20230824,142700,412719820,513,513,513,513,80
|
|
20230824,142600,412678780,514,514,514,514,0
|
|
20230824,142500,412678780,514,513,514,513,12411
|
|
20230824,142400,406301933,514,514,514,514,21
|
|
20230824,142300,406291139,514,514,514,513,2204
|
|
20230824,142200,405158783,514,513,514,513,601
|
|
20230824,142100,404849870,514,514,514,514,7037
|
|
20230824,142000,401232852,514,514,514,514,40
|
|
20230824,141900,401212292,514,514,514,514,479
|
|
20230824,141800,400966086,513,513,513,513,0
|
|
20230824,141700,400966086,513,514,514,513,1361
|
|
20230824,141600,400266533,513,513,513,513,3243
|
|
20230824,141500,398602874,513,512,513,512,1443
|
|
20230824,141400,397864038,512,512,512,512,501
|
|
20230824,141300,397607526,513,513,513,513,0
|
|
20230824,141200,397607526,513,513,513,513,0
|
|
20230824,141100,397607526,513,513,513,513,11
|
|
20230824,141000,397601883,513,513,513,513,1678
|
|
20230824,140900,396741069,513,513,513,513,0
|
|
20230824,140800,396741069,513,513,513,513,5
|
|
20230824,140700,396738504,513,513,513,513,0
|
|
20230824,140600,396738504,513,513,513,513,2
|
|
20230824,140500,396737478,513,513,513,513,0
|
|
20230824,140400,396737478,513,513,513,513,0
|
|
20230824,140300,396737478,513,513,513,513,0
|
|
20230824,140200,396737478,513,513,513,513,974
|
|
20230824,140100,396237816,513,513,513,513,1814
|
|
20230824,140000,395307234,512,513,513,512,2247
|
|
20230824,135900,394156769,513,513,513,513,1
|
|
20230824,135800,394156256,513,512,513,512,1917
|
|
20230824,135700,393174751,512,512,512,512,1113
|
|
20230824,135600,392604895,512,512,512,512,3891
|
|
20230824,135500,390612703,512,512,512,512,18476
|
|
20230824,135400,381152991,512,512,512,512,100
|
|
20230824,135300,381101791,513,513,513,513,100
|
|
20230824,135200,381050491,512,512,512,512,2000
|
|
20230824,135100,380026491,513,513,513,513,1
|
|
20230824,135000,380025978,512,512,512,512,5144
|
|
20230824,134900,377392250,513,513,513,513,1
|
|
20230824,134800,377391737,513,513,513,513,0
|
|
20230824,134700,377391737,513,513,513,513,0
|
|
20230824,134600,377391737,513,513,513,513,0
|
|
20230824,134500,377391737,513,513,513,513,8
|
|
20230824,134400,377387633,513,513,513,513,301
|
|
20230824,134300,377233220,514,513,514,512,4024
|
|
20230824,134200,375172116,514,514,514,514,0
|
|
20230824,134100,375172116,514,514,514,514,0
|
|
20230824,134000,375172116,514,514,514,513,2067
|
|
20230824,133900,374109683,514,513,514,513,5940
|
|
20230824,133800,371060404,514,514,514,514,0
|
|
20230824,133700,371060404,514,514,514,514,0
|
|
20230824,133600,371060404,514,514,514,514,0
|
|
20230824,133500,371060404,514,514,514,514,20
|
|
20230824,133400,371050124,514,514,514,514,592
|
|
20230824,133300,370745836,514,514,514,514,0
|
|
20230824,133200,370745836,514,514,514,514,0
|
|
20230824,133100,370745836,514,514,514,514,0
|
|
20230824,133000,370745836,514,514,514,514,101
|
|
20230824,132900,370693922,514,514,514,514,0
|
|
20230824,132800,370693922,514,514,514,514,3940
|
|
20230824,132700,368668762,514,513,514,512,2138
|
|
20230824,132600,367572878,514,514,514,514,0
|
|
20230824,132500,367572878,514,514,514,514,500
|
|
20230824,132400,367315878,514,514,514,514,0
|
|
20230824,132300,367315878,514,513,514,513,4330
|
|
20230824,132200,365094458,514,514,514,514,3
|
|
20230824,132100,365092916,514,514,514,514,0
|
|
20230824,132000,365092916,514,514,514,514,1
|
|
20230824,131900,365092402,514,514,514,514,0
|
|
20230824,131800,365092402,514,514,514,514,100
|
|
20230824,131700,365041002,514,514,514,514,0
|
|
20230824,131600,365041002,514,514,514,514,211
|
|
20230824,131500,364932548,514,513,514,513,25
|
|
20230824,131400,364919700,515,515,515,514,4
|
|
20230824,131300,364917642,514,514,514,514,1303
|
|
20230824,131200,364247900,515,514,515,514,71
|
|
20230824,131100,364211405,515,515,515,515,0
|
|
20230824,131000,364211405,515,515,515,515,1
|
|
20230824,130900,364210890,514,515,515,514,401
|
|
20230824,130800,364004775,514,515,515,514,540
|
|
20230824,130700,363727175,515,515,515,514,351
|
|
20230824,130600,363546730,515,516,516,514,5208
|
|
20230824,130500,360869803,516,514,517,514,15918
|
|
20230824,130400,352683210,514,514,514,514,0
|
|
20230824,130300,352683210,514,514,514,514,1
|
|
20230824,130200,352682696,513,513,513,513,2
|
|
20230824,130100,352681670,514,513,514,513,4
|
|
20230824,130000,352679615,514,514,514,514,102
|
|
20230824,125900,352627187,514,514,514,514,11
|
|
20230824,125800,352621533,513,514,514,513,403
|
|
20230824,125700,352414393,514,514,514,514,0
|
|
20230824,125600,352414393,514,514,514,514,25
|
|
20230824,125500,352401543,514,514,514,514,1
|
|
20230824,125400,352401029,513,512,513,512,12
|
|
20230824,125300,352394883,514,513,514,513,373
|
|
20230824,125200,352203233,513,513,513,513,1
|
|
20230824,125100,352202720,512,513,513,512,14855
|
|
20230824,125000,344593360,514,514,514,514,0
|
|
20230824,124900,344593360,514,514,514,514,0
|
|
20230824,124800,344593360,514,514,514,514,15
|
|
20230824,124700,344585650,513,513,514,513,104
|
|
20230824,124600,344532296,514,513,514,513,509
|
|
20230824,124500,344271170,513,513,514,513,112
|
|
20230824,124400,344213712,514,513,514,513,2
|
|
20230824,124300,344212685,514,513,514,513,14
|
|
20230824,124200,344205502,514,514,514,514,1
|
|
20230824,124100,344204988,514,513,514,513,5
|
|
20230824,124000,344202419,514,514,514,514,3
|
|
20230824,123900,344200877,514,514,514,514,2
|
|
20230824,123800,344199849,512,512,512,512,0
|
|
20230824,123700,344199849,512,513,514,512,2002
|
|
20230824,123600,343172823,513,513,513,512,238
|
|
20230824,123500,343050765,513,513,513,513,1626
|
|
20230824,123400,342216627,513,513,513,513,5090
|
|
20230824,123300,339605457,513,512,513,512,592
|
|
20230824,123200,339302352,513,512,513,512,12183
|
|
20230824,123100,333064455,512,512,512,512,10
|
|
20230824,123000,333059335,512,512,512,512,0
|
|
20230824,122900,333059335,512,512,512,512,7
|
|
20230824,122800,333055751,512,512,512,512,265
|
|
20230824,122700,332920071,512,512,512,512,30
|
|
20230824,122600,332904711,512,512,512,512,30
|
|
20230824,122500,332889351,511,511,511,511,441
|
|
20230824,122400,332664000,511,511,511,511,1000
|
|
20230824,122300,332153000,511,513,513,511,1507
|
|
20230824,122200,331382823,513,513,513,513,5
|
|
20230824,122100,331380258,513,513,513,513,0
|
|
20230824,122000,331380258,513,512,513,512,3907
|
|
20230824,121900,329379873,512,512,512,512,5496
|
|
20230824,121800,326565921,512,513,513,512,7409
|
|
20230824,121700,322772505,513,513,513,513,2000
|
|
20230824,121600,321746505,514,514,514,514,0
|
|
20230824,121500,321746505,514,514,514,514,22
|
|
20230824,121400,321735197,514,513,514,513,5383
|
|
20230824,121300,318973716,513,513,513,513,7
|
|
20230824,121200,318970125,513,513,513,513,1
|
|
20230824,121100,318969612,512,513,513,512,121
|
|
20230824,121000,318907540,513,512,513,512,3300
|
|
20230824,120900,317217927,512,512,513,512,5106
|
|
20230824,120800,314603654,513,513,513,513,0
|
|
20230824,120700,314603654,513,513,513,513,1000
|
|
20230824,120600,314090654,513,513,513,513,0
|
|
20230824,120500,314090654,513,513,513,513,1
|
|
20230824,120400,314090141,511,511,511,511,0
|
|
20230824,120300,314090141,511,511,511,511,0
|
|
20230824,120200,314090141,511,512,512,511,430
|
|
20230824,120100,313870181,512,512,512,512,650
|
|
20230824,120000,313537381,512,512,512,512,3100
|
|
20230824,115900,311950181,513,512,513,512,10101
|
|
20230824,115800,306778369,512,512,512,512,1
|
|
20230824,115700,306777857,513,513,513,513,10
|
|
20230824,115600,306772727,513,513,513,513,4033
|
|
20230824,115500,304703798,513,513,513,513,9766
|
|
20230824,115400,299693840,513,513,513,513,85
|
|
20230824,115300,299650235,512,513,513,512,47
|
|
20230824,115200,299626164,513,513,513,513,1
|
|
20230824,115100,299625651,513,512,513,512,4767
|
|
20230824,115000,297184946,512,512,512,512,14
|
|
20230824,114900,297177778,512,512,512,512,31
|
|
20230824,114800,297161906,512,512,512,512,680
|
|
20230824,114700,296813746,512,512,512,512,1016
|
|
20230824,114600,296293554,512,512,512,511,381
|
|
20230824,114500,296098760,512,512,512,512,200
|
|
20230824,114400,295996360,512,511,512,511,6359
|
|
20230824,114300,292744772,511,512,512,511,120
|
|
20230824,114200,292683432,512,512,512,512,75
|
|
20230824,114100,292645032,511,511,511,511,760
|
|
20230824,114000,292256672,512,512,512,512,100
|
|
20230824,113900,292205472,512,512,512,512,9831
|
|
20230824,113800,287172000,513,513,513,513,473
|
|
20230824,113700,286929351,513,513,513,513,11
|
|
20230824,113600,286923708,513,513,513,513,100
|
|
20230824,113500,286872408,513,513,513,513,68
|
|
20230824,113400,286837524,514,513,514,513,1010
|
|
20230824,113300,286319384,513,513,513,513,1
|
|
20230824,113200,286318871,514,514,514,514,13
|
|
20230824,113100,286312189,514,514,514,514,0
|
|
20230824,113000,286312189,514,514,514,514,1129
|
|
20230824,112900,285731883,514,514,514,514,16
|
|
20230824,112800,285723659,514,514,514,514,16
|
|
20230824,112700,285715435,514,514,514,514,0
|
|
20230824,112600,285715435,514,514,514,514,6
|
|
20230824,112500,285712351,514,514,514,514,43
|
|
20230824,112400,285690249,514,514,514,514,2
|
|
20230824,112300,285689221,514,514,514,514,2
|
|
20230824,112200,285688193,513,513,514,513,362
|
|
20230824,112100,285502476,514,514,514,514,118
|
|
20230824,112000,285441824,514,514,514,514,208
|
|
20230824,111900,285334912,514,514,514,514,553
|
|
20230824,111800,285050670,514,514,514,514,5
|
|
20230824,111700,285048100,514,514,514,514,0
|
|
20230824,111600,285048100,514,513,514,513,1018
|
|
20230824,111500,284525848,513,513,513,513,136
|
|
20230824,111400,284456080,513,514,514,513,8
|
|
20230824,111300,284451970,514,514,514,514,1134
|
|
20230824,111200,283869094,514,514,514,514,2
|
|
20230824,111100,283868066,514,514,514,514,1
|
|
20230824,111000,283867552,513,514,514,513,528
|
|
20230824,110900,283596679,513,514,514,513,561
|
|
20230824,110800,283308885,514,514,514,514,3
|
|
20230824,110700,283307343,514,514,514,514,1
|
|
20230824,110600,283306829,513,513,513,513,494
|
|
20230824,110500,283053407,514,514,514,514,34
|
|
20230824,110400,283035931,513,513,513,513,403
|
|
20230824,110300,282829192,514,514,514,514,33
|
|
20230824,110200,282812230,514,514,514,514,1
|
|
20230824,110100,282811716,513,513,513,513,0
|
|
20230824,110000,282811716,513,514,514,513,2003
|
|
20230824,105900,281784172,514,514,514,514,36
|
|
20230824,105800,281765668,514,514,514,513,915
|
|
20230824,105700,281296252,514,514,514,514,1470
|
|
20230824,105600,280540672,514,514,514,514,10
|
|
20230824,105500,280535532,514,514,514,514,0
|
|
20230824,105400,280535532,514,514,514,514,1
|
|
20230824,105300,280535018,513,513,513,513,0
|
|
20230824,105200,280535018,513,513,513,513,3216
|
|
20230824,105100,278885210,513,513,514,513,5924
|
|
20230824,105000,275846129,513,514,514,513,16387
|
|
20230824,104900,267439565,515,513,515,513,2219
|
|
20230824,104800,266300180,513,513,515,513,21160
|
|
20230824,104700,255438910,513,513,513,513,5788
|
|
20230824,104600,252469666,514,513,514,513,1102
|
|
20230824,104500,251904338,514,514,514,513,1213
|
|
20230824,104400,251282056,514,514,514,514,0
|
|
20230824,104300,251282056,514,513,514,513,3297
|
|
20230824,104200,249590398,513,514,514,513,1116
|
|
20230824,104100,249016784,514,514,514,514,195
|
|
20230824,104000,248916554,514,514,514,514,1048
|
|
20230824,103900,248377882,514,514,514,514,16
|
|
20230824,103800,248369658,514,514,514,514,15
|
|
20230824,103700,248361948,514,514,514,514,0
|
|
20230824,103600,248361948,514,514,514,513,8000
|
|
20230824,103500,244257885,514,514,514,513,1621
|
|
20230824,103400,243426298,512,513,513,512,2250
|
|
20230824,103300,242273807,513,513,513,513,7241
|
|
20230824,103200,238559174,513,513,513,513,0
|
|
20230824,103100,238559174,513,513,513,513,0
|
|
20230824,103000,238559174,513,514,514,513,722
|
|
20230824,102900,238188588,515,515,515,515,0
|
|
20230824,102800,238188588,515,515,515,515,211
|
|
20230824,102700,238079923,514,514,515,514,13059
|
|
20230824,102600,231366938,514,514,514,514,0
|
|
20230824,102500,231366938,514,514,514,514,1
|
|
20230824,102400,231366424,515,515,515,515,61
|
|
20230824,102300,231335009,516,516,516,516,0
|
|
20230824,102200,231335009,516,516,516,514,6
|
|
20230824,102100,231331921,515,515,517,515,4191
|
|
20230824,102000,229173554,515,516,517,515,8824
|
|
20230824,101900,224622553,514,515,516,514,1036
|
|
20230824,101800,224089044,516,516,516,516,1
|
|
20230824,101700,224088528,515,515,516,515,5084
|
|
20230824,101600,221470267,516,515,516,515,2005
|
|
20230824,101500,220437691,516,517,517,516,729
|
|
20230824,101400,220061401,517,516,517,516,21466
|
|
20230824,101300,208983979,517,516,517,516,1535
|
|
20230824,101200,208191884,518,518,518,518,0
|
|
20230824,101100,208191884,518,518,518,518,15
|
|
20230824,101000,208184114,518,518,518,518,2
|
|
20230824,100900,208183078,518,517,518,517,2773
|
|
20230824,100800,206748837,518,518,518,518,0
|
|
20230824,100700,206748837,518,518,518,517,3015
|
|
20230824,100600,205190077,518,514,518,514,4719
|
|
20230824,100500,202754642,514,516,516,514,21306
|
|
20230824,100400,191791548,515,515,515,515,1000
|
|
20230824,100300,191276548,515,515,515,515,84
|
|
20230824,100200,191233288,515,516,516,515,601
|
|
20230824,100100,190923615,517,517,517,517,1
|
|
20230824,100000,190923098,516,516,517,516,1006
|
|
20230824,095900,190403997,517,517,517,517,37
|
|
20230824,095800,190384868,517,517,517,516,13
|
|
20230824,095700,190378149,517,517,517,517,30
|
|
20230824,095600,190362639,517,517,517,517,108
|
|
20230824,095500,190306803,517,516,517,515,8380
|
|
20230824,095400,185987685,516,517,517,516,1841
|
|
20230824,095300,185036088,517,517,517,517,28
|
|
20230824,095200,185021612,518,518,518,518,7
|
|
20230824,095100,185017986,518,517,518,517,501
|
|
20230824,095000,184758968,517,517,518,517,2702
|
|
20230824,094900,183361934,517,517,517,517,2186
|
|
20230824,094800,182231772,517,518,518,517,1902
|
|
20230824,094700,181248428,518,518,518,518,8
|
|
20230824,094600,181244284,518,518,518,518,1
|
|
20230824,094500,181243766,517,517,517,517,950
|
|
20230824,094400,180752616,517,517,517,517,8327
|
|
20230824,094300,176447557,518,518,518,517,7
|
|
20230824,094200,176443932,518,518,518,518,606
|
|
20230824,094100,176130024,519,519,519,519,0
|
|
20230824,094000,176130024,519,519,519,519,70
|
|
20230824,093900,176093694,519,518,519,518,950
|
|
20230824,093800,175601393,518,519,519,518,1829
|
|
20230824,093700,174653759,519,519,519,518,5813
|
|
20230824,093600,171640812,519,520,520,519,1608
|
|
20230824,093500,170806159,520,520,520,519,4474
|
|
20230824,093400,168479789,520,518,520,518,1151
|
|
20230824,093300,167881437,520,520,520,518,1122
|
|
20230824,093200,167300107,520,520,520,520,127
|
|
20230824,093100,167234067,520,520,520,520,550
|
|
20230824,093000,166948067,520,520,520,520,13
|
|
20230824,092900,166941307,520,519,520,519,352
|
|
20230824,092800,166758617,520,519,520,519,1476
|
|
20230824,092700,165992265,519,519,519,518,130
|
|
20230824,092600,165924896,519,519,519,518,2196
|
|
20230824,092500,164786172,519,520,520,519,2280
|
|
20230824,092400,163600842,520,520,520,520,1
|
|
20230824,092300,163600322,519,520,520,519,2
|
|
20230824,092200,163599283,518,522,522,518,6768
|
|
20230824,092100,160079932,524,524,524,521,1135
|
|
20230824,092000,159485573,524,519,524,518,53897
|
|
20230824,091900,131303506,519,520,522,519,10767
|
|
20230824,091800,125703399,522,522,522,520,1825
|
|
20230824,091700,124754309,522,522,523,520,5629
|
|
20230824,091600,121815976,523,520,523,518,67899
|
|
20230824,091500,86410985,520,520,521,520,8944
|
|
20230824,091400,81760081,519,519,520,519,4788
|
|
20230824,091300,79274401,518,517,518,517,1180
|
|
20230824,091200,78663330,517,517,518,517,18170
|
|
20230824,091100,69269439,518,519,519,518,135
|
|
20230824,091000,69199505,518,518,518,518,1892
|
|
20230824,090900,68219449,518,520,520,518,2521
|
|
20230824,090800,66913531,521,518,521,515,24745
|
|
20230824,090700,54083756,517,516,517,515,3088
|
|
20230824,090600,52490283,516,517,517,515,20542
|
|
20230824,090500,41900575,517,517,518,516,3528
|
|
20230824,090400,40078286,518,521,521,518,12180
|
|
20230824,090300,33736498,521,517,521,515,9272
|
|
20230824,090200,28931470,519,521,521,519,1757
|
|
20230824,090100,28018403,520,520,522,520,21750
|
|
20230824,090000,16691490,520,511,520,511,32416
|