615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,191200,408236047,506,506,506,506,20158
|
|
20230825,191100,408236047,506,506,506,506,0
|
|
20230825,191000,408236047,506,506,506,506,0
|
|
20230825,190900,408236047,506,506,506,506,0
|
|
20230825,190800,408236047,506,506,506,506,0
|
|
20230825,190700,408236047,506,506,506,506,0
|
|
20230825,190600,408236047,506,506,506,506,0
|
|
20230825,190500,408236047,506,506,506,506,0
|
|
20230825,190400,408236047,506,506,506,506,0
|
|
20230825,190300,408236047,506,506,506,506,0
|
|
20230825,190200,408236047,506,506,506,506,0
|
|
20230825,190100,408236047,506,506,506,506,0
|
|
20230825,190000,408236047,506,506,506,506,0
|
|
20230825,185900,408236047,506,506,506,506,0
|
|
20230825,185800,408236047,506,506,506,506,0
|
|
20230825,185700,408236047,506,506,506,506,0
|
|
20230825,185600,408236047,506,506,506,506,0
|
|
20230825,185500,408236047,506,506,506,506,0
|
|
20230825,185400,408236047,506,506,506,506,0
|
|
20230825,185300,408236047,506,506,506,506,0
|
|
20230825,185200,408236047,506,506,506,506,0
|
|
20230825,185100,408236047,506,506,506,506,0
|
|
20230825,185000,408236047,506,506,506,506,0
|
|
20230825,184900,408236047,506,506,506,506,0
|
|
20230825,184800,408236047,506,506,506,506,0
|
|
20230825,184700,408236047,506,506,506,506,0
|
|
20230825,184600,408236047,506,506,506,506,0
|
|
20230825,184500,408236047,506,506,506,506,0
|
|
20230825,184400,408236047,506,506,506,506,0
|
|
20230825,184300,408236047,506,506,506,506,0
|
|
20230825,184200,408236047,506,506,506,506,20158
|
|
20230825,184100,408236047,506,506,506,506,0
|
|
20230825,184000,408236047,506,506,506,506,0
|
|
20230825,183900,408236047,506,506,506,506,0
|
|
20230825,183800,408236047,506,506,506,506,0
|
|
20230825,183700,408236047,506,506,506,506,0
|
|
20230825,183600,408236047,506,506,506,506,0
|
|
20230825,183500,408236047,506,506,506,506,0
|
|
20230825,183400,408236047,506,506,506,506,0
|
|
20230825,183300,408236047,506,506,506,506,0
|
|
20230825,183200,408236047,506,506,506,506,0
|
|
20230825,183100,408236047,506,506,506,506,0
|
|
20230825,183000,408236047,506,506,506,506,0
|
|
20230825,182900,408236047,506,506,506,506,0
|
|
20230825,182800,408236047,506,506,506,506,0
|
|
20230825,182700,408236047,506,506,506,506,0
|
|
20230825,182600,408236047,506,506,506,506,0
|
|
20230825,182500,408236047,506,506,506,506,0
|
|
20230825,182400,408236047,506,506,506,506,0
|
|
20230825,182300,408236047,506,506,506,506,0
|
|
20230825,182200,408236047,506,506,506,506,0
|
|
20230825,182100,408236047,506,506,506,506,0
|
|
20230825,182000,408236047,506,506,506,506,0
|
|
20230825,181900,408236047,506,506,506,506,0
|
|
20230825,181800,408236047,506,506,506,506,0
|
|
20230825,181700,408236047,506,506,506,506,0
|
|
20230825,181600,408236047,506,506,506,506,0
|
|
20230825,181500,408236047,506,506,506,506,0
|
|
20230825,181400,408236047,506,506,506,506,0
|
|
20230825,181300,408236047,506,506,506,506,0
|
|
20230825,181200,408236047,506,506,506,506,20158
|
|
20230825,181100,408236047,506,506,506,506,0
|
|
20230825,181000,408236047,506,506,506,506,0
|
|
20230825,180900,408236047,506,506,506,506,0
|
|
20230825,180800,408236047,506,506,506,506,0
|
|
20230825,180700,408236047,506,506,506,506,0
|
|
20230825,180600,408236047,506,506,506,506,0
|
|
20230825,180500,408236047,506,506,506,506,0
|
|
20230825,180400,408236047,506,506,506,506,0
|
|
20230825,180300,408236047,506,506,506,506,0
|
|
20230825,180200,408236047,506,506,506,506,0
|
|
20230825,180100,408236047,506,506,506,506,0
|
|
20230825,180000,408236047,506,506,506,506,0
|
|
20230825,175900,408236047,506,506,506,506,0
|
|
20230825,175800,408236047,506,506,506,506,0
|
|
20230825,175700,408236047,506,506,506,506,0
|
|
20230825,175600,408236047,506,506,506,506,0
|
|
20230825,175500,408236047,506,506,506,506,0
|
|
20230825,175400,408236047,506,506,506,506,0
|
|
20230825,175300,408236047,506,506,506,506,0
|
|
20230825,175200,408236047,506,506,506,506,0
|
|
20230825,175100,408236047,506,506,506,506,0
|
|
20230825,175000,408236047,506,506,506,506,0
|
|
20230825,174900,408236047,506,506,506,506,0
|
|
20230825,174800,408236047,506,506,506,506,0
|
|
20230825,174700,408236047,506,506,506,506,0
|
|
20230825,174600,408236047,506,506,506,506,0
|
|
20230825,174500,408236047,506,506,506,506,0
|
|
20230825,174400,408236047,506,506,506,506,0
|
|
20230825,174300,408236047,506,506,506,506,0
|
|
20230825,174200,408236047,506,506,506,506,20158
|
|
20230825,174100,408236047,506,506,506,506,0
|
|
20230825,174000,408236047,506,506,506,506,0
|
|
20230825,173900,408236047,506,506,506,506,0
|
|
20230825,173800,408236047,506,506,506,506,0
|
|
20230825,173700,408236047,506,506,506,506,0
|
|
20230825,173600,408236047,506,506,506,506,0
|
|
20230825,173500,408236047,506,506,506,506,0
|
|
20230825,173400,408236047,506,506,506,506,0
|
|
20230825,173300,408236047,506,506,506,506,0
|
|
20230825,173200,408236047,506,506,506,506,0
|
|
20230825,173100,408236047,506,506,506,506,0
|
|
20230825,173000,408236047,506,506,506,506,0
|
|
20230825,172900,408236047,506,506,506,506,0
|
|
20230825,172800,408236047,506,506,506,506,0
|
|
20230825,172700,408236047,506,506,506,506,0
|
|
20230825,172600,408236047,506,506,506,506,0
|
|
20230825,172500,408236047,506,506,506,506,0
|
|
20230825,172400,408236047,506,506,506,506,0
|
|
20230825,172300,408236047,506,506,506,506,0
|
|
20230825,172200,408236047,506,506,506,506,0
|
|
20230825,172100,408236047,506,506,506,506,0
|
|
20230825,172000,408236047,506,506,506,506,0
|
|
20230825,171900,408236047,506,506,506,506,0
|
|
20230825,171800,408236047,506,506,506,506,0
|
|
20230825,171700,408236047,506,506,506,506,0
|
|
20230825,171600,408236047,506,506,506,506,0
|
|
20230825,171500,408236047,506,506,506,506,0
|
|
20230825,171400,408236047,506,506,506,506,0
|
|
20230825,171300,408236047,506,506,506,506,0
|
|
20230825,171200,408236047,506,506,506,506,20158
|
|
20230825,171100,408236047,506,506,506,506,0
|
|
20230825,171000,408236047,506,506,506,506,0
|
|
20230825,170900,408236047,506,506,506,506,0
|
|
20230825,170800,408236047,506,506,506,506,0
|
|
20230825,170700,408236047,506,506,506,506,0
|
|
20230825,170600,408236047,506,506,506,506,0
|
|
20230825,170500,408236047,506,506,506,506,0
|
|
20230825,170400,408236047,506,506,506,506,0
|
|
20230825,170300,408236047,506,506,506,506,0
|
|
20230825,170200,408236047,506,506,506,506,0
|
|
20230825,170100,408236047,506,506,506,506,0
|
|
20230825,170000,408236047,506,506,506,506,0
|
|
20230825,165900,408236047,506,506,506,506,0
|
|
20230825,165800,408236047,506,506,506,506,0
|
|
20230825,165700,408236047,506,506,506,506,0
|
|
20230825,165600,408236047,506,506,506,506,0
|
|
20230825,165500,408236047,506,506,506,506,0
|
|
20230825,165400,408236047,506,506,506,506,0
|
|
20230825,165300,408236047,506,506,506,506,0
|
|
20230825,165200,408236047,506,506,506,506,0
|
|
20230825,165100,408236047,506,506,506,506,0
|
|
20230825,165000,408236047,506,506,506,506,0
|
|
20230825,164900,408236047,506,506,506,506,0
|
|
20230825,164800,408236047,506,506,506,506,0
|
|
20230825,164700,408236047,506,506,506,506,0
|
|
20230825,164600,408236047,506,506,506,506,0
|
|
20230825,164500,408236047,506,506,506,506,0
|
|
20230825,164400,408236047,506,506,506,506,0
|
|
20230825,164300,408236047,506,506,506,506,0
|
|
20230825,164200,408236047,506,506,506,506,20158
|
|
20230825,164100,408236047,506,506,506,506,0
|
|
20230825,164000,408236047,506,506,506,506,0
|
|
20230825,163900,408236047,506,506,506,506,0
|
|
20230825,163800,408236047,506,506,506,506,0
|
|
20230825,163700,408236047,506,506,506,506,0
|
|
20230825,163600,408236047,506,506,506,506,0
|
|
20230825,163500,408236047,506,506,506,506,0
|
|
20230825,163400,408236047,506,506,506,506,0
|
|
20230825,163300,408236047,506,506,506,506,0
|
|
20230825,163200,408236047,506,506,506,506,0
|
|
20230825,163100,408236047,506,506,506,506,0
|
|
20230825,163000,408236047,506,506,506,506,0
|
|
20230825,162900,408236047,506,506,506,506,0
|
|
20230825,162800,408236047,506,506,506,506,0
|
|
20230825,162700,408236047,506,506,506,506,0
|
|
20230825,162600,408236047,506,506,506,506,0
|
|
20230825,162500,408236047,506,506,506,506,0
|
|
20230825,162400,408236047,506,506,506,506,0
|
|
20230825,162300,408236047,506,506,506,506,0
|
|
20230825,162200,408236047,506,506,506,506,0
|
|
20230825,162100,408236047,506,506,506,506,0
|
|
20230825,162000,408236047,506,506,506,506,0
|
|
20230825,161900,408236047,506,506,506,506,0
|
|
20230825,161800,408236047,506,506,506,506,0
|
|
20230825,161700,408236047,506,506,506,506,0
|
|
20230825,161600,408236047,506,506,506,506,0
|
|
20230825,161500,408236047,506,506,506,506,0
|
|
20230825,161400,408236047,506,506,506,506,0
|
|
20230825,161300,408236047,506,506,506,506,0
|
|
20230825,161200,408236047,506,506,506,506,20158
|
|
20230825,161100,408236047,506,506,506,506,0
|
|
20230825,161000,408236047,506,506,506,506,0
|
|
20230825,160900,408236047,506,506,506,506,0
|
|
20230825,160800,408236047,506,506,506,506,0
|
|
20230825,160700,408236047,506,506,506,506,0
|
|
20230825,160600,408236047,506,506,506,506,0
|
|
20230825,160500,408236047,506,506,506,506,0
|
|
20230825,160400,408236047,506,506,506,506,0
|
|
20230825,160300,408236047,506,506,506,506,0
|
|
20230825,160200,408236047,506,506,506,506,0
|
|
20230825,160100,408236047,506,506,506,506,0
|
|
20230825,160000,408236047,506,506,506,506,0
|
|
20230825,155900,408236047,506,506,506,506,0
|
|
20230825,155800,408236047,506,506,506,506,0
|
|
20230825,155700,408236047,506,506,506,506,0
|
|
20230825,155600,408236047,506,506,506,506,0
|
|
20230825,155500,408236047,506,506,506,506,0
|
|
20230825,155400,408236047,506,506,506,506,0
|
|
20230825,155300,408236047,506,506,506,506,0
|
|
20230825,155200,408236047,506,506,506,506,0
|
|
20230825,155100,408236047,506,506,506,506,0
|
|
20230825,155000,408236047,506,506,506,506,0
|
|
20230825,154900,408236047,506,506,506,506,0
|
|
20230825,154800,408236047,506,506,506,506,0
|
|
20230825,154700,408236047,506,506,506,506,0
|
|
20230825,154600,408236047,506,506,506,506,0
|
|
20230825,154500,408236047,506,506,506,506,0
|
|
20230825,154400,408236047,506,506,506,506,0
|
|
20230825,154300,408236047,506,506,506,506,0
|
|
20230825,154200,408236047,506,506,506,506,20158
|
|
20230825,154100,408236047,506,506,506,506,0
|
|
20230825,154000,408236047,506,506,506,506,0
|
|
20230825,153900,408236047,506,506,506,506,0
|
|
20230825,153800,408236047,506,506,506,506,0
|
|
20230825,153700,408236047,506,506,506,506,0
|
|
20230825,153600,408236047,506,506,506,506,0
|
|
20230825,153500,408236047,506,506,506,506,0
|
|
20230825,153400,408236047,506,506,506,506,0
|
|
20230825,153300,408236047,506,506,506,506,0
|
|
20230825,153200,408236047,506,506,506,506,0
|
|
20230825,153100,408236047,506,506,506,506,0
|
|
20230825,153000,408236047,506,506,506,506,20158
|
|
20230825,152900,398036099,508,508,508,508,0
|
|
20230825,152800,398036099,508,508,508,508,0
|
|
20230825,152700,398036099,508,508,508,508,0
|
|
20230825,152600,398036099,508,508,508,508,0
|
|
20230825,152500,398036099,508,508,508,508,0
|
|
20230825,152400,398036099,508,508,508,508,0
|
|
20230825,152300,398036099,508,508,508,508,0
|
|
20230825,152200,398036099,508,508,508,508,0
|
|
20230825,152100,398036099,508,508,508,508,0
|
|
20230825,152000,398036099,508,508,508,508,0
|
|
20230825,151900,398036099,508,508,508,508,1
|
|
20230825,151800,398035591,507,507,508,507,880
|
|
20230825,151700,397589430,507,507,507,506,2272
|
|
20230825,151600,396437696,507,507,507,507,1117
|
|
20230825,151500,395871377,506,506,507,506,2238
|
|
20230825,151400,394738903,506,506,508,506,10557
|
|
20230825,151300,389397055,506,507,508,506,73
|
|
20230825,151200,389360105,508,508,508,507,10
|
|
20230825,151100,389355029,508,507,509,507,6331
|
|
20230825,151000,386145160,507,507,507,507,20
|
|
20230825,150900,386135020,507,506,507,506,5219
|
|
20230825,150800,383494205,506,506,506,506,2063
|
|
20230825,150700,382450327,506,506,506,506,5149
|
|
20230825,150600,379844933,506,506,506,506,5429
|
|
20230825,150500,377097859,507,506,507,506,202
|
|
20230825,150400,376995447,507,507,507,507,10
|
|
20230825,150300,376990377,507,507,507,507,0
|
|
20230825,150200,376990377,507,507,507,507,579
|
|
20230825,150100,376696824,507,506,507,506,2026
|
|
20230825,150000,375671667,506,506,506,506,4344
|
|
20230825,145900,373473603,506,505,506,505,9962
|
|
20230825,145800,368442731,506,506,506,505,2872
|
|
20230825,145700,366991149,506,506,506,506,505
|
|
20230825,145600,366735619,506,506,506,506,2100
|
|
20230825,145500,365673019,506,506,506,506,200
|
|
20230825,145400,365571819,506,506,506,506,60
|
|
20230825,145300,365541459,506,506,507,506,1661
|
|
20230825,145200,364700992,506,506,506,506,500
|
|
20230825,145100,364447992,506,505,506,505,51
|
|
20230825,145000,364422236,506,506,506,506,0
|
|
20230825,144900,364422236,506,505,506,505,42
|
|
20230825,144800,364401024,506,506,506,506,1020
|
|
20230825,144700,363884904,506,505,506,505,729
|
|
20230825,144600,363516758,506,507,507,505,16012
|
|
20230825,144500,355429920,507,507,507,507,1
|
|
20230825,144400,355429413,507,507,507,506,206
|
|
20230825,144300,355325174,507,507,507,506,13351
|
|
20230825,144200,348568717,507,506,507,506,35
|
|
20230825,144100,348550982,507,507,507,506,1098
|
|
20230825,144000,347994301,507,507,507,506,1101
|
|
20230825,143900,347436194,507,507,507,506,3209
|
|
20230825,143800,345812231,507,507,507,506,6660
|
|
20230825,143700,342440911,507,507,507,507,61
|
|
20230825,143600,342409984,507,506,507,506,14140
|
|
20230825,143500,335252124,506,506,506,505,16167
|
|
20230825,143400,327086622,506,506,507,505,8447
|
|
20230825,143300,322818979,506,506,506,505,8345
|
|
20230825,143200,318604117,507,507,507,506,1870
|
|
20230825,143100,317657727,507,507,507,506,60864
|
|
20230825,143000,286850679,506,507,507,506,3957
|
|
20230825,142900,284845480,508,507,508,507,227
|
|
20230825,142800,284730390,508,508,508,507,349
|
|
20230825,142700,284553395,508,507,508,507,1116
|
|
20230825,142600,283986567,508,508,508,508,2002
|
|
20230825,142500,282969551,508,508,508,508,40
|
|
20230825,142400,282949231,508,508,508,508,18
|
|
20230825,142300,282940087,508,508,508,507,29857
|
|
20230825,142200,267795023,509,509,509,509,20
|
|
20230825,142100,267784843,509,509,509,509,3
|
|
20230825,142000,267783316,509,509,509,509,58
|
|
20230825,141900,267753794,509,508,509,508,1205
|
|
20230825,141800,267141653,508,508,508,508,1019
|
|
20230825,141700,266624001,509,509,509,509,0
|
|
20230825,141600,266624001,509,509,509,509,258
|
|
20230825,141500,266492679,509,509,509,509,2
|
|
20230825,141400,266491661,509,509,509,509,32
|
|
20230825,141300,266475373,509,509,509,509,34
|
|
20230825,141200,266458067,509,509,509,509,121
|
|
20230825,141100,266396478,508,509,509,508,380
|
|
20230825,141000,266203258,509,509,509,507,11881
|
|
20230825,140900,260167541,510,510,510,510,1
|
|
20230825,140800,260167031,509,509,509,509,0
|
|
20230825,140700,260167031,509,509,510,509,1945
|
|
20230825,140600,259177025,509,509,509,509,0
|
|
20230825,140500,259177025,509,508,509,508,12
|
|
20230825,140400,259170918,509,509,509,509,30
|
|
20230825,140300,259155648,509,508,509,508,154
|
|
20230825,140200,259077266,509,509,509,508,570
|
|
20230825,140100,258787703,509,509,509,509,10
|
|
20230825,140000,258782613,509,508,509,508,140
|
|
20230825,135900,258711492,509,508,509,508,145
|
|
20230825,135800,258637826,509,509,509,509,0
|
|
20230825,135700,258637826,509,508,509,508,26
|
|
20230825,135600,258624617,509,509,509,509,386
|
|
20230825,135500,258428143,508,509,509,508,2464
|
|
20230825,135400,257175619,510,510,510,510,1
|
|
20230825,135300,257175109,510,509,510,509,13001
|
|
20230825,135200,250557599,510,510,510,510,1000
|
|
20230825,135100,250047599,510,510,510,510,100
|
|
20230825,135000,249996599,510,509,510,509,3004
|
|
20230825,134900,248467559,510,510,510,510,109
|
|
20230825,134800,248411969,510,510,510,510,598
|
|
20230825,134700,248106989,510,510,510,510,101
|
|
20230825,134600,248055479,509,509,509,509,43
|
|
20230825,134500,248033592,510,510,510,509,5403
|
|
20230825,134400,245278070,510,509,510,509,3204
|
|
20230825,134300,243647233,509,509,509,509,0
|
|
20230825,134200,243647233,509,509,509,509,1
|
|
20230825,134100,243646724,509,509,509,509,283
|
|
20230825,134000,243502677,509,509,509,508,16001
|
|
20230825,133900,235369642,510,510,510,510,106
|
|
20230825,133800,235315582,510,510,510,509,2611
|
|
20230825,133700,233986578,510,510,510,510,34
|
|
20230825,133600,233969238,510,509,510,509,1232
|
|
20230825,133500,233342088,510,510,510,510,1
|
|
20230825,133400,233341578,510,509,510,509,13001
|
|
20230825,133300,226724068,510,510,510,510,153
|
|
20230825,133200,226646038,510,510,510,510,0
|
|
20230825,133100,226646038,510,510,510,510,0
|
|
20230825,133000,226646038,510,510,510,510,1
|
|
20230825,132900,226645528,510,510,510,510,2701
|
|
20230825,132800,225268018,510,510,510,510,2
|
|
20230825,132700,225266998,510,509,510,509,4
|
|
20230825,132600,225264960,510,510,510,510,500
|
|
20230825,132500,225009960,510,510,510,510,97
|
|
20230825,132400,224960490,510,510,510,510,407
|
|
20230825,132300,224752920,510,509,510,509,1096
|
|
20230825,132200,224195054,509,509,509,509,15
|
|
20230825,132100,224187419,509,509,509,509,60
|
|
20230825,132000,224156879,509,509,509,509,3
|
|
20230825,131900,224155352,509,509,509,509,0
|
|
20230825,131800,224155352,509,509,509,509,1
|
|
20230825,131700,224154843,509,508,509,508,812
|
|
20230825,131600,223742344,509,509,509,508,6505
|
|
20230825,131500,220437801,508,509,509,508,238
|
|
20230825,131400,220316885,509,509,509,509,50
|
|
20230825,131300,220291435,509,509,509,509,1161
|
|
20230825,131200,219700486,509,509,509,509,7
|
|
20230825,131100,219696923,509,508,509,508,3123
|
|
20230825,131000,218110317,509,509,509,509,0
|
|
20230825,130900,218110317,509,509,509,509,3824
|
|
20230825,130800,216163901,509,509,509,508,1153
|
|
20230825,130700,215578024,509,509,509,508,3003
|
|
20230825,130600,214052497,508,509,509,508,140
|
|
20230825,130500,213981277,509,509,509,509,180
|
|
20230825,130400,213889657,509,509,509,508,10134
|
|
20230825,130300,208740721,509,509,509,509,5246
|
|
20230825,130200,206070507,509,509,509,509,20
|
|
20230825,130100,206060327,509,509,509,509,0
|
|
20230825,130000,206060327,509,508,509,508,4057
|
|
20230825,125900,203999370,509,509,509,509,9
|
|
20230825,125800,203994789,509,509,509,509,5
|
|
20230825,125700,203992244,509,509,509,509,174
|
|
20230825,125600,203903678,509,508,509,508,740
|
|
20230825,125500,203527751,509,509,509,508,564
|
|
20230825,125400,203241175,509,509,509,509,10
|
|
20230825,125300,203236085,509,509,509,509,22
|
|
20230825,125200,203224887,508,508,508,508,100
|
|
20230825,125100,203174087,509,509,509,509,19
|
|
20230825,125000,203164416,509,509,509,509,4
|
|
20230825,124900,203162380,508,509,509,508,9987
|
|
20230825,124800,198087484,509,509,509,509,99
|
|
20230825,124700,198037093,509,509,509,509,5
|
|
20230825,124600,198034548,509,508,509,508,101
|
|
20230825,124500,197983239,509,509,509,509,101
|
|
20230825,124400,197931830,509,509,509,508,86
|
|
20230825,124300,197888057,509,509,510,508,13072
|
|
20230825,124200,191234708,510,510,510,510,0
|
|
20230825,124100,191234708,510,510,510,510,0
|
|
20230825,124000,191234708,510,509,510,509,3112
|
|
20230825,123900,189650699,510,510,510,510,0
|
|
20230825,123800,189650699,510,510,510,510,0
|
|
20230825,123700,189650699,510,509,510,509,7601
|
|
20230825,123600,185781190,510,510,510,510,2
|
|
20230825,123500,185780170,510,510,510,510,159
|
|
20230825,123400,185699080,510,510,510,509,235
|
|
20230825,123300,185579234,510,510,510,510,160
|
|
20230825,123200,185497634,510,511,511,509,278
|
|
20230825,123100,185355874,511,510,511,510,23
|
|
20230825,123000,185344122,511,509,511,509,2637
|
|
20230825,122900,183999887,509,510,510,509,2412
|
|
20230825,122800,182772137,511,511,511,511,1
|
|
20230825,122700,182771626,510,510,510,510,8512
|
|
20230825,122600,178430506,510,510,510,510,0
|
|
20230825,122500,178430506,510,510,510,510,13470
|
|
20230825,122400,171560806,511,511,511,511,2022
|
|
20230825,122300,170527564,511,511,511,511,10
|
|
20230825,122200,170522454,511,511,511,510,151
|
|
20230825,122100,170445299,511,511,511,511,36
|
|
20230825,122000,170426903,510,512,512,510,4
|
|
20230825,121900,170424861,511,513,513,511,11167
|
|
20230825,121800,164718342,512,512,512,512,10
|
|
20230825,121700,164713222,513,513,513,513,0
|
|
20230825,121600,164713222,513,511,513,511,129
|
|
20230825,121500,164647301,513,513,513,513,6
|
|
20230825,121400,164644223,513,513,513,513,101
|
|
20230825,121300,164592410,511,511,513,511,2601
|
|
20230825,121200,163263297,513,511,513,511,10001
|
|
20230825,121100,158152784,513,513,513,513,10
|
|
20230825,121000,158147654,513,513,513,513,0
|
|
20230825,120900,158147654,513,512,513,512,1920
|
|
20230825,120800,157164613,513,513,513,513,0
|
|
20230825,120700,157164613,513,513,513,513,20
|
|
20230825,120600,157154353,513,513,513,513,140
|
|
20230825,120500,157082533,514,514,514,514,128
|
|
20230825,120400,157016741,514,514,514,514,1
|
|
20230825,120300,157016227,512,514,514,512,2050
|
|
20230825,120200,155966207,514,514,514,514,0
|
|
20230825,120100,155966207,514,514,514,514,100
|
|
20230825,120000,155914807,514,514,514,514,4
|
|
20230825,115900,155912751,514,514,514,514,10
|
|
20230825,115800,155907611,514,514,514,514,2
|
|
20230825,115700,155906583,514,514,514,514,1
|
|
20230825,115600,155906069,513,513,513,513,12
|
|
20230825,115500,155899913,514,514,514,514,0
|
|
20230825,115400,155899913,514,513,514,513,1215
|
|
20230825,115300,155276452,514,514,514,514,3
|
|
20230825,115200,155274910,514,514,514,514,17
|
|
20230825,115100,155266172,514,514,514,514,1782
|
|
20230825,115000,154350224,514,514,514,514,2
|
|
20230825,114900,154349196,514,514,514,514,4
|
|
20230825,114800,154347140,514,514,514,514,0
|
|
20230825,114700,154347140,514,514,514,514,0
|
|
20230825,114600,154347140,514,514,514,514,0
|
|
20230825,114500,154347140,514,514,514,514,70
|
|
20230825,114400,154311160,514,514,514,514,0
|
|
20230825,114300,154311160,514,514,514,514,0
|
|
20230825,114200,154311160,514,513,514,513,101
|
|
20230825,114100,154259346,514,514,514,514,0
|
|
20230825,114000,154259346,514,514,514,514,0
|
|
20230825,113900,154259346,514,514,514,514,3
|
|
20230825,113800,154257804,514,513,514,513,23
|
|
20230825,113700,154245987,514,514,514,514,0
|
|
20230825,113600,154245987,514,514,514,514,5
|
|
20230825,113500,154243417,514,514,514,514,71
|
|
20230825,113400,154206923,514,514,514,514,5
|
|
20230825,113300,154204353,514,514,514,514,26
|
|
20230825,113200,154190989,514,514,514,514,2
|
|
20230825,113100,154189961,514,514,514,514,71
|
|
20230825,113000,154153467,514,514,514,514,0
|
|
20230825,112900,154153467,514,514,514,514,0
|
|
20230825,112800,154153467,514,514,514,514,0
|
|
20230825,112700,154153467,514,514,514,514,0
|
|
20230825,112600,154153467,514,514,514,514,100
|
|
20230825,112500,154102067,514,513,514,513,6002
|
|
20230825,112400,151019040,514,514,514,514,0
|
|
20230825,112300,151019040,514,514,514,514,0
|
|
20230825,112200,151019040,514,513,514,513,8006
|
|
20230825,112100,146908591,513,512,513,512,31279
|
|
20230825,112000,130893742,512,512,512,512,158
|
|
20230825,111900,130812846,512,511,512,511,1458
|
|
20230825,111800,130067807,511,512,512,511,102
|
|
20230825,111700,130015683,511,512,512,511,115
|
|
20230825,111600,129956903,512,512,512,512,46
|
|
20230825,111500,129933351,512,511,512,511,310
|
|
20230825,111400,129774931,511,511,511,511,200
|
|
20230825,111300,129672731,512,512,512,512,0
|
|
20230825,111200,129672731,512,512,512,511,704
|
|
20230825,111100,129312942,511,512,512,511,405
|
|
20230825,111000,129105887,512,512,512,512,0
|
|
20230825,110900,129105887,512,512,512,512,8
|
|
20230825,110800,129101791,512,512,512,512,0
|
|
20230825,110700,129101791,512,511,512,511,40
|
|
20230825,110600,129081336,512,512,512,512,3
|
|
20230825,110500,129079800,512,512,512,512,19
|
|
20230825,110400,129070072,512,512,512,512,3
|
|
20230825,110300,129068536,512,511,512,510,745
|
|
20230825,110200,128687935,511,511,511,511,0
|
|
20230825,110100,128687935,511,512,512,511,408
|
|
20230825,110000,128479405,511,512,512,511,562
|
|
20230825,105900,128192161,512,512,512,512,1
|
|
20230825,105800,128191649,512,512,512,512,2
|
|
20230825,105700,128190625,512,512,512,512,0
|
|
20230825,105600,128190625,512,512,512,512,1000
|
|
20230825,105500,127678625,512,512,512,512,8
|
|
20230825,105400,127674529,511,511,511,511,1
|
|
20230825,105300,127674018,512,512,512,512,0
|
|
20230825,105200,127674018,512,512,512,512,0
|
|
20230825,105100,127674018,512,512,512,512,33
|
|
20230825,105000,127657122,512,512,512,512,1
|
|
20230825,104900,127656610,512,512,512,512,69
|
|
20230825,104800,127621282,512,512,512,512,1
|
|
20230825,104700,127620770,512,512,512,512,38
|
|
20230825,104600,127601314,512,512,512,512,90
|
|
20230825,104500,127555234,512,512,512,512,2000
|
|
20230825,104400,126531234,512,512,512,511,294
|
|
20230825,104300,126380806,512,512,512,512,13
|
|
20230825,104200,126374150,512,511,512,511,51
|
|
20230825,104100,126348088,512,512,512,512,3
|
|
20230825,104000,126346552,512,511,512,511,20510
|
|
20230825,103900,115865941,512,512,512,512,45
|
|
20230825,103800,115842901,512,511,512,511,2243
|
|
20230825,103700,114696419,512,512,512,512,33
|
|
20230825,103600,114679523,512,512,512,512,10
|
|
20230825,103500,114674403,512,512,512,512,1
|
|
20230825,103400,114673891,511,513,513,511,21
|
|
20230825,103300,114663154,513,513,513,513,5
|
|
20230825,103200,114660589,511,513,513,511,157
|
|
20230825,103100,114580208,513,511,513,511,201
|
|
20230825,103000,114477495,513,513,513,513,5
|
|
20230825,102900,114474930,513,513,513,513,0
|
|
20230825,102800,114474930,513,513,513,513,0
|
|
20230825,102700,114474930,513,513,513,513,0
|
|
20230825,102600,114474930,513,513,513,513,0
|
|
20230825,102500,114474930,513,511,513,511,5058
|
|
20230825,102400,111890206,511,512,512,511,101
|
|
20230825,102300,111838495,512,512,512,511,1068
|
|
20230825,102200,111292741,511,511,511,511,1
|
|
20230825,102100,111292230,512,512,512,512,3
|
|
20230825,102000,111290694,512,512,512,512,873
|
|
20230825,101900,110843718,513,513,513,513,0
|
|
20230825,101800,110843718,513,513,513,513,55
|
|
20230825,101700,110815503,513,513,513,513,17
|
|
20230825,101600,110806782,513,513,513,513,0
|
|
20230825,101500,110806782,513,513,513,512,106
|
|
20230825,101400,110752406,513,513,513,513,2
|
|
20230825,101300,110751380,513,513,513,513,490
|
|
20230825,101200,110500010,513,513,513,513,3
|
|
20230825,101100,110498471,513,513,513,513,3
|
|
20230825,101000,110496932,512,513,513,512,2
|
|
20230825,100900,110495907,512,512,512,512,2610
|
|
20230825,100800,109159587,512,512,512,512,4
|
|
20230825,100700,109157539,512,512,512,512,0
|
|
20230825,100600,109157539,512,512,512,512,5
|
|
20230825,100500,109154979,512,512,512,512,82
|
|
20230825,100400,109112995,511,512,512,511,4
|
|
20230825,100300,109110948,511,512,513,511,747
|
|
20230825,100200,108728280,513,513,513,513,9
|
|
20230825,100100,108723663,513,513,513,513,6
|
|
20230825,100000,108720585,513,513,513,513,1
|
|
20230825,095900,108720072,514,512,514,512,8981
|
|
20230825,095800,104112868,513,513,513,513,0
|
|
20230825,095700,104112868,513,512,513,512,5601
|
|
20230825,095600,101245155,512,512,512,511,163
|
|
20230825,095500,101161749,512,511,512,511,1097
|
|
20230825,095400,100601178,512,512,512,512,448
|
|
20230825,095300,100371802,512,511,512,510,13962
|
|
20230825,095200,93239578,510,511,511,510,1478
|
|
20230825,095100,92484938,512,512,512,512,61
|
|
20230825,095000,92453706,512,511,512,510,2001
|
|
20230825,094900,91433173,512,511,512,510,1606
|
|
20230825,094800,90613104,512,512,512,511,2176
|
|
20230825,094700,89499490,514,514,514,514,1
|
|
20230825,094600,89498976,514,513,514,513,9964
|
|
20230825,094500,84387442,513,513,513,513,14
|
|
20230825,094400,84380260,513,512,513,512,11623
|
|
20230825,094300,78429240,512,511,512,511,164
|
|
20230825,094200,78345434,511,511,512,511,452
|
|
20230825,094100,78114453,511,510,512,510,3792
|
|
20230825,094000,76179689,510,512,512,510,3408
|
|
20230825,093900,74440705,510,512,512,510,344
|
|
20230825,093800,74265241,511,513,513,511,2281
|
|
20230825,093700,73097850,511,512,513,511,5515
|
|
20230825,093600,70274212,512,511,512,511,1393
|
|
20230825,093500,69562359,511,511,511,511,3120
|
|
20230825,093400,67968039,511,510,511,510,4666
|
|
20230825,093300,65588322,509,510,510,509,3203
|
|
20230825,093200,63957292,511,510,511,509,763
|
|
20230825,093100,63568166,511,511,511,511,20
|
|
20230825,093000,63557946,511,510,511,510,2107
|
|
20230825,092900,62483374,510,512,512,510,14888
|
|
20230825,092800,54880975,513,513,513,513,0
|
|
20230825,092700,54880975,513,512,513,512,12689
|
|
20230825,092600,48384206,513,514,514,512,204
|
|
20230825,092500,48279737,513,514,514,513,4
|
|
20230825,092400,48277683,514,514,514,512,2462
|
|
20230825,092300,47015079,514,514,514,514,1002
|
|
20230825,092200,46500051,514,512,514,512,5051
|
|
20230825,092100,43908888,514,513,514,513,3600
|
|
20230825,092000,42062081,514,514,514,514,0
|
|
20230825,091900,42062081,514,514,514,514,5
|
|
20230825,091800,42059511,514,514,514,514,9
|
|
20230825,091700,42054885,514,514,514,514,3
|
|
20230825,091600,42053343,514,514,514,513,1962
|
|
20230825,091500,41046653,514,515,515,514,1075
|
|
20230825,091400,40494068,515,513,515,513,21406
|
|
20230825,091300,29497585,512,512,512,512,601
|
|
20230825,091200,29189873,513,513,513,512,2553
|
|
20230825,091100,27880734,513,513,513,513,1192
|
|
20230825,091000,27269238,514,512,514,512,4287
|
|
20230825,090900,25070006,514,514,514,514,4
|
|
20230825,090800,25067950,514,514,514,514,826
|
|
20230825,090700,24643386,514,512,514,512,4795
|
|
20230825,090600,22187172,513,513,513,513,69
|
|
20230825,090500,22151775,511,511,511,511,17788
|
|
20230825,090400,13062107,511,513,513,511,6705
|
|
20230825,090300,9635846,513,513,513,509,7803
|
|
20230825,090200,5660135,513,514,514,511,2164
|
|
20230825,090100,4553298,511,510,514,510,2964
|
|
20230825,090000,3041453,511,513,513,511,5937
|