615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,191200,421737724,507,507,507,507,8452
|
|
20230828,191100,421737724,507,507,507,507,0
|
|
20230828,191000,421737724,507,507,507,507,0
|
|
20230828,190900,421737724,507,507,507,507,0
|
|
20230828,190800,421737724,507,507,507,507,0
|
|
20230828,190700,421737724,507,507,507,507,0
|
|
20230828,190600,421737724,507,507,507,507,0
|
|
20230828,190500,421737724,507,507,507,507,0
|
|
20230828,190400,421737724,507,507,507,507,0
|
|
20230828,190300,421737724,507,507,507,507,0
|
|
20230828,190200,421737724,507,507,507,507,0
|
|
20230828,190100,421737724,507,507,507,507,0
|
|
20230828,190000,421737724,507,507,507,507,0
|
|
20230828,185900,421737724,507,507,507,507,0
|
|
20230828,185800,421737724,507,507,507,507,0
|
|
20230828,185700,421737724,507,507,507,507,0
|
|
20230828,185600,421737724,507,507,507,507,0
|
|
20230828,185500,421737724,507,507,507,507,0
|
|
20230828,185400,421737724,507,507,507,507,0
|
|
20230828,185300,421737724,507,507,507,507,0
|
|
20230828,185200,421737724,507,507,507,507,0
|
|
20230828,185100,421737724,507,507,507,507,0
|
|
20230828,185000,421737724,507,507,507,507,0
|
|
20230828,184900,421737724,507,507,507,507,0
|
|
20230828,184800,421737724,507,507,507,507,0
|
|
20230828,184700,421737724,507,507,507,507,0
|
|
20230828,184600,421737724,507,507,507,507,0
|
|
20230828,184500,421737724,507,507,507,507,0
|
|
20230828,184400,421737724,507,507,507,507,0
|
|
20230828,184300,421737724,507,507,507,507,0
|
|
20230828,184200,421737724,507,507,507,507,8452
|
|
20230828,184100,421737724,507,507,507,507,0
|
|
20230828,184000,421737724,507,507,507,507,0
|
|
20230828,183900,421737724,507,507,507,507,0
|
|
20230828,183800,421737724,507,507,507,507,0
|
|
20230828,183700,421737724,507,507,507,507,0
|
|
20230828,183600,421737724,507,507,507,507,0
|
|
20230828,183500,421737724,507,507,507,507,0
|
|
20230828,183400,421737724,507,507,507,507,0
|
|
20230828,183300,421737724,507,507,507,507,0
|
|
20230828,183200,421737724,507,507,507,507,0
|
|
20230828,183100,421737724,507,507,507,507,0
|
|
20230828,183000,421737724,507,507,507,507,0
|
|
20230828,182900,421737724,507,507,507,507,0
|
|
20230828,182800,421737724,507,507,507,507,0
|
|
20230828,182700,421737724,507,507,507,507,0
|
|
20230828,182600,421737724,507,507,507,507,0
|
|
20230828,182500,421737724,507,507,507,507,0
|
|
20230828,182400,421737724,507,507,507,507,0
|
|
20230828,182300,421737724,507,507,507,507,0
|
|
20230828,182200,421737724,507,507,507,507,0
|
|
20230828,182100,421737724,507,507,507,507,0
|
|
20230828,182000,421737724,507,507,507,507,0
|
|
20230828,181900,421737724,507,507,507,507,0
|
|
20230828,181800,421737724,507,507,507,507,0
|
|
20230828,181700,421737724,507,507,507,507,0
|
|
20230828,181600,421737724,507,507,507,507,0
|
|
20230828,181500,421737724,507,507,507,507,0
|
|
20230828,181400,421737724,507,507,507,507,0
|
|
20230828,181300,421737724,507,507,507,507,0
|
|
20230828,181200,421737724,507,507,507,507,8452
|
|
20230828,181100,421737724,507,507,507,507,0
|
|
20230828,181000,421737724,507,507,507,507,0
|
|
20230828,180900,421737724,507,507,507,507,0
|
|
20230828,180800,421737724,507,507,507,507,0
|
|
20230828,180700,421737724,507,507,507,507,0
|
|
20230828,180600,421737724,507,507,507,507,0
|
|
20230828,180500,421737724,507,507,507,507,0
|
|
20230828,180400,421737724,507,507,507,507,0
|
|
20230828,180300,421737724,507,507,507,507,0
|
|
20230828,180200,421737724,507,507,507,507,0
|
|
20230828,180100,421737724,507,507,507,507,0
|
|
20230828,180000,421737724,507,507,507,507,0
|
|
20230828,175900,421737724,507,507,507,507,0
|
|
20230828,175800,421737724,507,507,507,507,0
|
|
20230828,175700,421737724,507,507,507,507,0
|
|
20230828,175600,421737724,507,507,507,507,0
|
|
20230828,175500,421737724,507,507,507,507,0
|
|
20230828,175400,421737724,507,507,507,507,0
|
|
20230828,175300,421737724,507,507,507,507,0
|
|
20230828,175200,421737724,507,507,507,507,0
|
|
20230828,175100,421737724,507,507,507,507,0
|
|
20230828,175000,421737724,507,507,507,507,0
|
|
20230828,174900,421737724,507,507,507,507,0
|
|
20230828,174800,421737724,507,507,507,507,0
|
|
20230828,174700,421737724,507,507,507,507,0
|
|
20230828,174600,421737724,507,507,507,507,0
|
|
20230828,174500,421737724,507,507,507,507,0
|
|
20230828,174400,421737724,507,507,507,507,0
|
|
20230828,174300,421737724,507,507,507,507,0
|
|
20230828,174200,421737724,507,507,507,507,8452
|
|
20230828,174100,421737724,507,507,507,507,0
|
|
20230828,174000,421737724,507,507,507,507,0
|
|
20230828,173900,421737724,507,507,507,507,0
|
|
20230828,173800,421737724,507,507,507,507,0
|
|
20230828,173700,421737724,507,507,507,507,0
|
|
20230828,173600,421737724,507,507,507,507,0
|
|
20230828,173500,421737724,507,507,507,507,0
|
|
20230828,173400,421737724,507,507,507,507,0
|
|
20230828,173300,421737724,507,507,507,507,0
|
|
20230828,173200,421737724,507,507,507,507,0
|
|
20230828,173100,421737724,507,507,507,507,0
|
|
20230828,173000,421737724,507,507,507,507,0
|
|
20230828,172900,421737724,507,507,507,507,0
|
|
20230828,172800,421737724,507,507,507,507,0
|
|
20230828,172700,421737724,507,507,507,507,0
|
|
20230828,172600,421737724,507,507,507,507,0
|
|
20230828,172500,421737724,507,507,507,507,0
|
|
20230828,172400,421737724,507,507,507,507,0
|
|
20230828,172300,421737724,507,507,507,507,0
|
|
20230828,172200,421737724,507,507,507,507,0
|
|
20230828,172100,421737724,507,507,507,507,0
|
|
20230828,172000,421737724,507,507,507,507,0
|
|
20230828,171900,421737724,507,507,507,507,0
|
|
20230828,171800,421737724,507,507,507,507,0
|
|
20230828,171700,421737724,507,507,507,507,0
|
|
20230828,171600,421737724,507,507,507,507,0
|
|
20230828,171500,421737724,507,507,507,507,0
|
|
20230828,171400,421737724,507,507,507,507,0
|
|
20230828,171300,421737724,507,507,507,507,0
|
|
20230828,171200,421737724,507,507,507,507,8452
|
|
20230828,171100,421737724,507,507,507,507,0
|
|
20230828,171000,421737724,507,507,507,507,0
|
|
20230828,170900,421737724,507,507,507,507,0
|
|
20230828,170800,421737724,507,507,507,507,0
|
|
20230828,170700,421737724,507,507,507,507,0
|
|
20230828,170600,421737724,507,507,507,507,0
|
|
20230828,170500,421737724,507,507,507,507,0
|
|
20230828,170400,421737724,507,507,507,507,0
|
|
20230828,170300,421737724,507,507,507,507,0
|
|
20230828,170200,421737724,507,507,507,507,0
|
|
20230828,170100,421737724,507,507,507,507,0
|
|
20230828,170000,421737724,507,507,507,507,0
|
|
20230828,165900,421737724,507,507,507,507,0
|
|
20230828,165800,421737724,507,507,507,507,0
|
|
20230828,165700,421737724,507,507,507,507,0
|
|
20230828,165600,421737724,507,507,507,507,0
|
|
20230828,165500,421737724,507,507,507,507,0
|
|
20230828,165400,421737724,507,507,507,507,0
|
|
20230828,165300,421737724,507,507,507,507,0
|
|
20230828,165200,421737724,507,507,507,507,0
|
|
20230828,165100,421737724,507,507,507,507,0
|
|
20230828,165000,421737724,507,507,507,507,0
|
|
20230828,164900,421737724,507,507,507,507,0
|
|
20230828,164800,421737724,507,507,507,507,0
|
|
20230828,164700,421737724,507,507,507,507,0
|
|
20230828,164600,421737724,507,507,507,507,0
|
|
20230828,164500,421737724,507,507,507,507,0
|
|
20230828,164400,421737724,507,507,507,507,0
|
|
20230828,164300,421737724,507,507,507,507,0
|
|
20230828,164200,421737724,507,507,507,507,8452
|
|
20230828,164100,421737724,507,507,507,507,0
|
|
20230828,164000,421737724,507,507,507,507,0
|
|
20230828,163900,421737724,507,507,507,507,0
|
|
20230828,163800,421737724,507,507,507,507,0
|
|
20230828,163700,421737724,507,507,507,507,0
|
|
20230828,163600,421737724,507,507,507,507,0
|
|
20230828,163500,421737724,507,507,507,507,0
|
|
20230828,163400,421737724,507,507,507,507,0
|
|
20230828,163300,421737724,507,507,507,507,0
|
|
20230828,163200,421737724,507,507,507,507,0
|
|
20230828,163100,421737724,507,507,507,507,0
|
|
20230828,163000,421737724,507,507,507,507,0
|
|
20230828,162900,421737724,507,507,507,507,0
|
|
20230828,162800,421737724,507,507,507,507,0
|
|
20230828,162700,421737724,507,507,507,507,0
|
|
20230828,162600,421737724,507,507,507,507,0
|
|
20230828,162500,421737724,507,507,507,507,0
|
|
20230828,162400,421737724,507,507,507,507,0
|
|
20230828,162300,421737724,507,507,507,507,0
|
|
20230828,162200,421737724,507,507,507,507,0
|
|
20230828,162100,421737724,507,507,507,507,0
|
|
20230828,162000,421737724,507,507,507,507,0
|
|
20230828,161900,421737724,507,507,507,507,0
|
|
20230828,161800,421737724,507,507,507,507,0
|
|
20230828,161700,421737724,507,507,507,507,0
|
|
20230828,161600,421737724,507,507,507,507,0
|
|
20230828,161500,421737724,507,507,507,507,0
|
|
20230828,161400,421737724,507,507,507,507,0
|
|
20230828,161300,421737724,507,507,507,507,0
|
|
20230828,161200,421737724,507,507,507,507,8452
|
|
20230828,161100,421737724,507,507,507,507,0
|
|
20230828,161000,421737724,507,507,507,507,0
|
|
20230828,160900,421737724,507,507,507,507,0
|
|
20230828,160800,421737724,507,507,507,507,0
|
|
20230828,160700,421737724,507,507,507,507,0
|
|
20230828,160600,421737724,507,507,507,507,0
|
|
20230828,160500,421737724,507,507,507,507,0
|
|
20230828,160400,421737724,507,507,507,507,0
|
|
20230828,160300,421737724,507,507,507,507,0
|
|
20230828,160200,421737724,507,507,507,507,0
|
|
20230828,160100,421737724,507,507,507,507,0
|
|
20230828,160000,421737724,507,507,507,507,0
|
|
20230828,155900,421737724,507,507,507,507,0
|
|
20230828,155800,421737724,507,507,507,507,0
|
|
20230828,155700,421737724,507,507,507,507,0
|
|
20230828,155600,421737724,507,507,507,507,0
|
|
20230828,155500,421737724,507,507,507,507,0
|
|
20230828,155400,421737724,507,507,507,507,0
|
|
20230828,155300,421737724,507,507,507,507,0
|
|
20230828,155200,421737724,507,507,507,507,0
|
|
20230828,155100,421737724,507,507,507,507,0
|
|
20230828,155000,421737724,507,507,507,507,0
|
|
20230828,154900,421737724,507,507,507,507,0
|
|
20230828,154800,421737724,507,507,507,507,0
|
|
20230828,154700,421737724,507,507,507,507,0
|
|
20230828,154600,421737724,507,507,507,507,0
|
|
20230828,154500,421737724,507,507,507,507,0
|
|
20230828,154400,421737724,507,507,507,507,0
|
|
20230828,154300,421737724,507,507,507,507,0
|
|
20230828,154200,421737724,507,507,507,507,8452
|
|
20230828,154100,421737724,507,507,507,507,0
|
|
20230828,154000,421737724,507,507,507,507,0
|
|
20230828,153900,421737724,507,507,507,507,0
|
|
20230828,153800,421737724,507,507,507,507,0
|
|
20230828,153700,421737724,507,507,507,507,0
|
|
20230828,153600,421737724,507,507,507,507,0
|
|
20230828,153500,421737724,507,507,507,507,0
|
|
20230828,153400,421737724,507,507,507,507,0
|
|
20230828,153300,421737724,507,507,507,507,0
|
|
20230828,153200,421737724,507,507,507,507,0
|
|
20230828,153100,421737724,507,507,507,507,0
|
|
20230828,153000,421737724,507,507,507,507,8452
|
|
20230828,152900,417452560,509,509,509,509,0
|
|
20230828,152800,417452560,509,509,509,509,0
|
|
20230828,152700,417452560,509,509,509,509,0
|
|
20230828,152600,417452560,509,509,509,509,0
|
|
20230828,152500,417452560,509,509,509,509,0
|
|
20230828,152400,417452560,509,509,509,509,0
|
|
20230828,152300,417452560,509,509,509,509,0
|
|
20230828,152200,417452560,509,509,509,509,0
|
|
20230828,152100,417452560,509,509,509,509,0
|
|
20230828,152000,417452560,509,509,509,509,0
|
|
20230828,151900,417452560,509,509,509,508,1010
|
|
20230828,151800,416939470,509,509,509,509,0
|
|
20230828,151700,416939470,509,509,509,509,1000
|
|
20230828,151600,416430470,509,509,509,509,0
|
|
20230828,151500,416430470,509,509,509,509,347
|
|
20230828,151400,416253847,509,509,509,509,1001
|
|
20230828,151300,415744338,509,508,509,508,4035
|
|
20230828,151200,413694555,508,508,508,508,210
|
|
20230828,151100,413587875,508,508,508,508,11
|
|
20230828,151000,413582287,507,508,508,507,1071
|
|
20230828,150900,413039189,508,508,508,508,400
|
|
20230828,150800,412835989,508,508,508,508,252
|
|
20230828,150700,412707973,508,508,508,508,51
|
|
20230828,150600,412682065,508,508,508,507,1312
|
|
20230828,150500,412016823,508,508,508,508,45
|
|
20230828,150400,411993963,508,508,508,508,30
|
|
20230828,150300,411978723,508,507,508,507,10001
|
|
20230828,150200,406908215,508,508,508,508,0
|
|
20230828,150100,406908215,508,508,508,508,0
|
|
20230828,150000,406908215,508,508,508,507,1616
|
|
20230828,145900,406088892,508,508,508,508,50
|
|
20230828,145800,406063492,508,508,508,508,10
|
|
20230828,145700,406058412,508,508,508,508,215
|
|
20230828,145600,405949192,508,507,508,506,1029
|
|
20230828,145500,405428456,508,508,508,508,0
|
|
20230828,145400,405428456,508,508,508,508,0
|
|
20230828,145300,405428456,508,508,508,506,35004
|
|
20230828,145200,387707547,508,508,508,508,3622
|
|
20230828,145100,385867571,509,508,509,508,1133
|
|
20230828,145000,385292006,509,509,510,509,130
|
|
20230828,144900,385225834,510,509,510,509,15001
|
|
20230828,144800,377590324,510,509,510,509,501
|
|
20230828,144700,377335314,509,510,510,509,1300
|
|
20230828,144600,376672614,510,510,510,510,21
|
|
20230828,144500,376661904,510,510,510,510,120
|
|
20230828,144400,376600704,510,510,510,509,6138
|
|
20230828,144300,373476395,510,510,510,510,1
|
|
20230828,144200,373475885,510,509,510,509,117
|
|
20230828,144100,373416326,510,507,510,507,32909
|
|
20230828,144000,356686496,507,507,507,506,28911
|
|
20230828,143900,342038559,507,507,507,507,4460
|
|
20230828,143800,339777339,507,507,507,507,0
|
|
20230828,143700,339777339,507,507,507,507,1
|
|
20230828,143600,339776832,506,507,507,506,1317
|
|
20230828,143500,339110424,507,507,507,506,1123
|
|
20230828,143400,338541064,508,507,508,507,5002
|
|
20230828,143300,336005049,508,508,508,508,201
|
|
20230828,143200,335902941,508,508,508,508,787
|
|
20230828,143100,335503145,508,507,508,507,3
|
|
20230828,143000,335501623,507,507,507,507,1
|
|
20230828,142900,335501116,508,507,508,507,16
|
|
20230828,142800,335493002,508,507,508,507,8028
|
|
20230828,142700,331422804,507,507,507,507,6
|
|
20230828,142600,331419762,507,507,507,507,42
|
|
20230828,142500,331398468,507,507,507,507,1200
|
|
20230828,142400,330790068,507,507,507,507,0
|
|
20230828,142300,330790068,507,507,507,507,10000
|
|
20230828,142200,325720068,507,507,507,507,72
|
|
20230828,142100,325683564,507,507,507,507,1056
|
|
20230828,142000,325148172,506,507,507,506,5366
|
|
20230828,141900,322431974,507,507,507,507,1317
|
|
20230828,141800,321764255,507,507,507,507,35
|
|
20230828,141700,321746510,507,507,507,507,0
|
|
20230828,141600,321746510,507,507,507,507,0
|
|
20230828,141500,321746510,507,507,507,507,65
|
|
20230828,141400,321713555,507,507,507,507,332
|
|
20230828,141300,321545231,507,507,507,507,116
|
|
20230828,141200,321486419,506,507,507,506,1294
|
|
20230828,141100,320831585,507,507,507,507,0
|
|
20230828,141000,320831585,507,507,507,507,5
|
|
20230828,140900,320829050,506,506,506,506,1374
|
|
20230828,140800,320133806,507,507,507,507,0
|
|
20230828,140700,320133806,507,507,507,507,0
|
|
20230828,140600,320133806,507,506,507,506,5001
|
|
20230828,140500,317603299,507,507,507,507,0
|
|
20230828,140400,317603299,507,506,507,506,1285
|
|
20230828,140300,316953061,506,506,506,506,5270
|
|
20230828,140200,314286441,507,507,507,507,0
|
|
20230828,140100,314286441,507,507,507,507,520
|
|
20230828,140000,314022801,507,508,508,507,450
|
|
20230828,135900,313794251,508,508,508,508,23
|
|
20230828,135800,313782567,508,508,508,508,1
|
|
20230828,135700,313782059,507,507,507,507,1
|
|
20230828,135600,313781552,508,508,508,508,1
|
|
20230828,135500,313781044,508,508,508,507,51
|
|
20230828,135400,313755137,507,508,508,507,995
|
|
20230828,135300,313250662,508,508,508,508,1802
|
|
20230828,135200,312335246,508,508,508,508,220
|
|
20230828,135100,312223486,508,507,508,507,105
|
|
20230828,135000,312170246,508,509,509,507,18
|
|
20230828,134900,312161103,508,508,508,508,50
|
|
20230828,134800,312135703,509,509,509,509,500
|
|
20230828,134700,311881203,509,509,509,509,1
|
|
20230828,134600,311880694,508,508,508,508,302
|
|
20230828,134500,311727278,509,509,509,509,10
|
|
20230828,134400,311722188,509,509,509,509,3
|
|
20230828,134300,311720661,509,509,509,509,1
|
|
20230828,134200,311720152,509,508,509,508,1001
|
|
20230828,134100,311211643,508,510,510,508,5090
|
|
20230828,134000,308616995,511,511,511,511,5273
|
|
20230828,133900,305922492,511,508,511,507,103729
|
|
20230828,133800,253068381,507,505,507,505,47128
|
|
20230828,133700,229182734,505,506,506,505,1254
|
|
20230828,133600,228549463,506,506,506,505,166
|
|
20230828,133500,228465468,506,506,506,505,2781
|
|
20230828,133400,227060257,506,506,506,506,12
|
|
20230828,133300,227054185,505,506,506,505,15220
|
|
20230828,133200,219354067,506,507,507,506,15013
|
|
20230828,133100,211757476,507,507,507,507,1
|
|
20230828,133000,211756969,507,507,507,507,0
|
|
20230828,132900,211756969,507,507,507,507,2
|
|
20230828,132800,211755955,506,507,507,506,3
|
|
20230828,132700,211754435,507,506,507,506,1701
|
|
20230828,132600,210893728,507,507,507,507,15
|
|
20230828,132500,210886123,507,507,507,507,0
|
|
20230828,132400,210886123,507,506,507,506,4
|
|
20230828,132300,210884096,507,507,507,507,1
|
|
20230828,132200,210883589,507,507,507,506,202
|
|
20230828,132100,210781176,507,506,507,506,1403
|
|
20230828,132000,210069856,507,507,507,507,321
|
|
20230828,131900,209907109,507,507,507,507,607
|
|
20230828,131800,209599360,507,507,507,507,300
|
|
20230828,131700,209447260,507,507,507,507,5488
|
|
20230828,131600,206664844,506,506,507,506,3
|
|
20230828,131500,206663325,507,507,507,507,82
|
|
20230828,131400,206621751,507,507,507,507,1
|
|
20230828,131300,206621244,507,507,507,507,589
|
|
20230828,131200,206322621,507,507,507,507,109
|
|
20230828,131100,206267358,507,507,507,506,45
|
|
20230828,131000,206244562,507,507,507,507,101
|
|
20230828,130900,206193355,507,507,507,507,1
|
|
20230828,130800,206192848,506,506,506,506,1
|
|
20230828,130700,206192342,506,506,506,506,500
|
|
20230828,130600,205939342,507,507,507,507,0
|
|
20230828,130500,205939342,507,507,507,507,1
|
|
20230828,130400,205938835,506,506,506,506,350
|
|
20230828,130300,205761735,507,506,507,506,5
|
|
20230828,130200,205759201,507,507,507,507,0
|
|
20230828,130100,205759201,507,506,507,506,7
|
|
20230828,130000,205755657,506,507,507,506,2001
|
|
20230828,125900,204741151,507,507,507,507,102
|
|
20230828,125800,204689437,507,506,507,506,3197
|
|
20230828,125700,203071753,506,506,506,506,0
|
|
20230828,125600,203071753,506,506,506,506,0
|
|
20230828,125500,203071753,506,506,506,506,2
|
|
20230828,125400,203070741,507,507,507,507,1
|
|
20230828,125300,203070234,507,507,507,507,101
|
|
20230828,125200,203019027,506,506,506,506,0
|
|
20230828,125100,203019027,506,506,506,506,551
|
|
20230828,125000,202740221,506,506,506,506,1
|
|
20230828,124900,202739715,506,507,507,506,518
|
|
20230828,124800,202477604,507,507,507,506,3208
|
|
20230828,124700,200854346,507,507,507,507,58
|
|
20230828,124600,200824940,507,507,507,507,0
|
|
20230828,124500,200824940,507,507,507,507,140
|
|
20230828,124400,200753960,507,506,507,506,2007
|
|
20230828,124300,199736412,507,507,507,507,1
|
|
20230828,124200,199735905,507,507,507,507,0
|
|
20230828,124100,199735905,507,506,507,506,1763
|
|
20230828,124000,198843066,507,507,507,507,5
|
|
20230828,123900,198840531,506,507,507,506,935
|
|
20230828,123800,198366487,507,507,507,507,2200
|
|
20230828,123700,197251087,507,507,507,507,1
|
|
20230828,123600,197250580,507,507,507,507,0
|
|
20230828,123500,197250580,507,507,507,507,1
|
|
20230828,123400,197250073,507,507,507,507,19
|
|
20230828,123300,197240440,507,507,507,507,15
|
|
20230828,123200,197232835,507,507,507,507,0
|
|
20230828,123100,197232835,507,507,507,507,0
|
|
20230828,123000,197232835,507,507,507,507,0
|
|
20230828,122900,197232835,507,507,507,507,2033
|
|
20230828,122800,196202104,507,507,507,507,0
|
|
20230828,122700,196202104,507,507,507,507,0
|
|
20230828,122600,196202104,507,507,507,507,1
|
|
20230828,122500,196201597,507,507,507,507,987
|
|
20230828,122400,195701188,507,507,507,507,55
|
|
20230828,122300,195673303,507,507,507,506,121
|
|
20230828,122200,195611958,507,507,507,507,335
|
|
20230828,122100,195442113,507,507,507,507,2
|
|
20230828,122000,195441099,507,505,507,505,4117
|
|
20230828,121900,193357868,506,506,506,506,6
|
|
20230828,121800,193354832,506,506,506,506,501
|
|
20230828,121700,193101326,505,506,506,505,23392
|
|
20230828,121600,181268903,507,507,507,507,501
|
|
20230828,121500,181014896,506,506,506,506,1
|
|
20230828,121400,181014390,507,507,507,507,1
|
|
20230828,121300,181013883,507,507,507,507,3
|
|
20230828,121200,181012362,507,507,507,507,0
|
|
20230828,121100,181012362,507,507,507,507,256
|
|
20230828,121000,180882570,507,507,507,507,0
|
|
20230828,120900,180882570,507,507,507,507,1
|
|
20230828,120800,180882063,507,506,507,506,2
|
|
20230828,120700,180881050,506,506,506,506,4
|
|
20230828,120600,180879026,507,506,507,506,1260
|
|
20230828,120500,180241465,507,507,507,507,64
|
|
20230828,120400,180209017,507,507,507,507,102
|
|
20230828,120300,180157303,506,506,506,506,982
|
|
20230828,120200,179660411,506,506,506,506,4058
|
|
20230828,120100,177607063,505,506,506,505,801
|
|
20230828,120000,177202024,507,507,507,507,0
|
|
20230828,115900,177202024,507,507,507,507,0
|
|
20230828,115800,177202024,507,507,507,507,4
|
|
20230828,115700,177199996,507,507,507,507,8
|
|
20230828,115600,177195940,507,506,507,506,1998
|
|
20230828,115500,176184951,506,506,506,506,310
|
|
20230828,115400,176028091,506,506,506,506,123
|
|
20230828,115300,175965853,506,506,506,506,2
|
|
20230828,115200,175964841,505,506,506,505,8759
|
|
20230828,115100,171539074,506,506,506,506,2
|
|
20230828,115000,171538062,506,506,506,506,445
|
|
20230828,114900,171312892,506,506,506,506,1
|
|
20230828,114800,171312386,506,506,506,506,100
|
|
20230828,114700,171261786,506,506,506,506,498
|
|
20230828,114600,171009798,507,507,507,507,1
|
|
20230828,114500,171009291,506,506,506,506,2
|
|
20230828,114400,171008279,507,507,507,507,36
|
|
20230828,114300,170990027,506,506,506,506,10598
|
|
20230828,114200,165627439,506,506,506,506,0
|
|
20230828,114100,165627439,506,506,506,506,14
|
|
20230828,114000,165620355,506,506,506,505,2668
|
|
20230828,113900,164272710,505,505,505,505,0
|
|
20230828,113800,164272710,505,507,507,505,64290
|
|
20230828,113700,131743331,507,507,507,507,398
|
|
20230828,113600,131541545,507,507,507,507,80
|
|
20230828,113500,131500985,507,507,507,507,0
|
|
20230828,113400,131500985,507,507,507,507,39
|
|
20230828,113300,131481212,507,507,507,506,9
|
|
20230828,113200,131476650,506,506,506,506,1569
|
|
20230828,113100,130682736,506,507,507,506,1004
|
|
20230828,113000,130174708,507,507,507,507,10
|
|
20230828,112900,130169638,507,507,507,507,196
|
|
20230828,112800,130070266,507,507,507,507,1000
|
|
20230828,112700,129563266,507,507,507,507,0
|
|
20230828,112600,129563266,507,507,507,507,521
|
|
20230828,112500,129299119,507,507,507,507,502
|
|
20230828,112400,129044605,507,507,507,507,23
|
|
20230828,112300,129032944,507,507,507,507,13
|
|
20230828,112200,129026353,507,507,507,507,160
|
|
20230828,112100,128945233,507,507,507,507,0
|
|
20230828,112000,128945233,507,506,507,506,6315
|
|
20230828,111900,125745528,506,506,506,506,5
|
|
20230828,111800,125742998,506,506,506,506,2028
|
|
20230828,111700,124716830,507,507,507,507,2004
|
|
20230828,111600,123700802,507,507,507,507,0
|
|
20230828,111500,123700802,507,507,507,507,2692
|
|
20230828,111400,122335958,506,507,507,506,1013
|
|
20230828,111300,121822376,507,507,507,507,3338
|
|
20230828,111200,120130010,507,507,507,507,1
|
|
20230828,111100,120129503,508,508,508,508,2
|
|
20230828,111000,120128487,508,507,508,507,2160
|
|
20230828,110900,119033363,507,507,507,507,2
|
|
20230828,110800,119032349,507,508,508,507,5
|
|
20230828,110700,119029810,507,507,507,507,0
|
|
20230828,110600,119029810,507,508,508,507,6
|
|
20230828,110500,119026767,507,507,507,507,8690
|
|
20230828,110400,114620937,507,507,507,507,1
|
|
20230828,110300,114620430,507,507,507,507,0
|
|
20230828,110200,114620430,507,507,507,507,2
|
|
20230828,110100,114619416,505,506,507,505,16200
|
|
20230828,110000,106433279,507,507,507,507,1
|
|
20230828,105900,106432772,506,506,506,506,86
|
|
20230828,105800,106389256,506,507,507,506,299
|
|
20230828,105700,106237960,507,506,507,506,1482
|
|
20230828,105600,105487573,507,507,507,507,0
|
|
20230828,105500,105487573,507,506,507,506,10375
|
|
20230828,105400,100237807,506,507,507,506,11246
|
|
20230828,105300,94547208,507,506,507,506,10009
|
|
20230828,105200,89482147,506,506,506,506,0
|
|
20230828,105100,89482147,506,506,506,506,3234
|
|
20230828,105000,87845743,507,507,507,507,5
|
|
20230828,104900,87843208,507,508,508,507,11004
|
|
20230828,104800,82264178,507,507,507,507,0
|
|
20230828,104700,82264178,507,508,508,507,2001
|
|
20230828,104600,81247671,508,508,508,508,21
|
|
20230828,104500,81237003,507,507,507,507,1001
|
|
20230828,104400,80729496,508,507,508,507,11
|
|
20230828,104300,80723909,508,508,508,508,1
|
|
20230828,104200,80723401,507,507,507,507,1730
|
|
20230828,104100,79846291,507,507,507,507,1000
|
|
20230828,104000,79339291,508,507,508,507,607
|
|
20230828,103900,79031540,507,507,507,507,895
|
|
20230828,103800,78577775,506,507,507,506,10891
|
|
20230828,103700,73057192,508,507,508,507,350
|
|
20230828,103600,72879642,507,507,507,507,1
|
|
20230828,103500,72879135,508,508,508,508,0
|
|
20230828,103400,72879135,508,508,508,508,971
|
|
20230828,103300,72385867,508,507,508,507,1086
|
|
20230828,103200,71835263,508,508,508,508,1089
|
|
20230828,103100,71282051,508,507,508,507,91
|
|
20230828,103000,71235913,507,507,507,507,501
|
|
20230828,102900,70981906,508,507,508,507,47
|
|
20230828,102800,70958037,507,507,507,507,2704
|
|
20230828,102700,69587109,506,507,507,506,4016
|
|
20230828,102600,67552013,507,507,507,507,3530
|
|
20230828,102500,65762303,507,507,507,507,0
|
|
20230828,102400,65762303,507,507,507,507,1
|
|
20230828,102300,65761796,508,508,508,508,151
|
|
20230828,102200,65685088,508,508,508,508,5
|
|
20230828,102100,65682548,508,508,508,508,0
|
|
20230828,102000,65682548,508,508,508,508,15
|
|
20230828,101900,65674928,508,507,508,507,481
|
|
20230828,101800,65430581,508,508,508,508,3
|
|
20230828,101700,65429057,508,508,508,508,400
|
|
20230828,101600,65225857,508,509,509,508,11179
|
|
20230828,101500,59536915,509,508,509,508,2
|
|
20230828,101400,59535898,508,509,509,508,341
|
|
20230828,101300,59362669,508,509,509,508,183
|
|
20230828,101200,59269551,508,508,508,508,3163
|
|
20230828,101100,57662747,509,509,509,509,210
|
|
20230828,101000,57555857,509,509,509,509,1
|
|
20230828,100900,57555348,509,509,509,509,0
|
|
20230828,100800,57555348,509,509,509,509,3
|
|
20230828,100700,57553821,508,508,508,508,0
|
|
20230828,100600,57553821,508,508,508,508,0
|
|
20230828,100500,57553821,508,508,508,508,0
|
|
20230828,100400,57553821,508,508,508,508,4000
|
|
20230828,100300,55521821,508,508,508,508,1163
|
|
20230828,100200,54931017,509,509,509,509,30
|
|
20230828,100100,54915747,509,509,509,509,0
|
|
20230828,100000,54915747,509,509,509,509,1
|
|
20230828,095900,54915238,508,508,508,508,600
|
|
20230828,095800,54610438,508,508,508,508,30
|
|
20230828,095700,54595198,509,509,509,509,0
|
|
20230828,095600,54595198,509,509,509,509,102
|
|
20230828,095500,54543280,509,509,509,509,200
|
|
20230828,095400,54441480,509,509,509,509,90
|
|
20230828,095300,54395670,509,509,509,508,1768
|
|
20230828,095200,53496545,508,508,508,508,100
|
|
20230828,095100,53445745,508,508,508,508,1968
|
|
20230828,095000,52446001,510,510,510,510,1
|
|
20230828,094900,52445491,508,510,510,508,6
|
|
20230828,094800,52442433,510,510,510,510,0
|
|
20230828,094700,52442433,510,510,510,510,0
|
|
20230828,094600,52442433,510,509,510,509,5
|
|
20230828,094500,52439887,509,509,509,509,105
|
|
20230828,094400,52386442,509,509,509,508,53
|
|
20230828,094300,52359466,509,510,510,509,51
|
|
20230828,094200,52333506,510,510,510,509,624
|
|
20230828,094100,52015869,509,510,510,509,453
|
|
20230828,094000,51784840,510,510,510,510,1
|
|
20230828,093900,51784330,510,510,510,509,12
|
|
20230828,093800,51778211,510,509,510,509,35
|
|
20230828,093700,51760363,509,510,510,508,30
|
|
20230828,093600,51745066,510,510,510,508,10
|
|
20230828,093500,51739968,509,509,510,509,24248
|
|
20230828,093400,39397732,509,508,509,508,1076
|
|
20230828,093300,38851010,507,508,508,507,106
|
|
20230828,093200,38797163,507,508,508,507,217
|
|
20230828,093100,38687047,508,506,508,506,4467
|
|
20230828,093000,36426627,506,505,506,505,1817
|
|
20230828,092900,35507226,506,506,506,505,231
|
|
20230828,092800,35390465,505,506,506,505,717
|
|
20230828,092700,35027667,506,506,506,505,171
|
|
20230828,092600,34941204,506,506,506,506,353
|
|
20230828,092500,34762586,506,507,507,506,11682
|
|
20230828,092400,28851250,508,508,508,508,1
|
|
20230828,092300,28850742,507,507,507,507,1777
|
|
20230828,092200,27949803,508,508,508,507,1383
|
|
20230828,092100,27248540,507,508,509,507,4088
|
|
20230828,092000,25171931,508,508,508,508,1000
|
|
20230828,091900,24663931,509,509,509,509,10
|
|
20230828,091800,24658841,509,508,509,507,3196
|
|
20230828,091700,23037904,509,510,510,509,110
|
|
20230828,091600,22981810,508,510,510,508,1337
|
|
20230828,091500,22302590,510,508,510,508,34
|
|
20230828,091400,22285310,510,508,510,508,3236
|
|
20230828,091300,20639698,510,510,510,508,379
|
|
20230828,091200,20446781,510,509,510,509,4133
|
|
20230828,091100,18341082,509,509,509,508,1830
|
|
20230828,091000,17411431,508,509,509,508,2053
|
|
20230828,090900,16368456,509,509,509,509,113
|
|
20230828,090800,16310939,508,508,509,508,1004
|
|
20230828,090700,15800904,509,509,509,509,10
|
|
20230828,090600,15795814,509,509,509,509,2
|
|
20230828,090500,15794796,508,509,509,508,10
|
|
20230828,090400,15789709,509,509,509,507,2003
|
|
20230828,090300,14773545,509,510,510,508,3338
|
|
20230828,090200,13076714,511,511,511,510,3381
|
|
20230828,090100,11349143,511,510,511,506,17616
|
|
20230828,090000,2427160,510,513,513,510,4739
|