615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,191200,390447274,519,519,519,519,10500
|
|
20230904,191100,390447274,519,519,519,519,0
|
|
20230904,191000,390447274,519,519,519,519,0
|
|
20230904,190900,390447274,519,519,519,519,0
|
|
20230904,190800,390447274,519,519,519,519,0
|
|
20230904,190700,390447274,519,519,519,519,0
|
|
20230904,190600,390447274,519,519,519,519,0
|
|
20230904,190500,390447274,519,519,519,519,0
|
|
20230904,190400,390447274,519,519,519,519,0
|
|
20230904,190300,390447274,519,519,519,519,0
|
|
20230904,190200,390447274,519,519,519,519,0
|
|
20230904,190100,390447274,519,519,519,519,0
|
|
20230904,190000,390447274,519,519,519,519,0
|
|
20230904,185900,390447274,519,519,519,519,0
|
|
20230904,185800,390447274,519,519,519,519,0
|
|
20230904,185700,390447274,519,519,519,519,0
|
|
20230904,185600,390447274,519,519,519,519,0
|
|
20230904,185500,390447274,519,519,519,519,0
|
|
20230904,185400,390447274,519,519,519,519,0
|
|
20230904,185300,390447274,519,519,519,519,0
|
|
20230904,185200,390447274,519,519,519,519,0
|
|
20230904,185100,390447274,519,519,519,519,0
|
|
20230904,185000,390447274,519,519,519,519,0
|
|
20230904,184900,390447274,519,519,519,519,0
|
|
20230904,184800,390447274,519,519,519,519,0
|
|
20230904,184700,390447274,519,519,519,519,0
|
|
20230904,184600,390447274,519,519,519,519,0
|
|
20230904,184500,390447274,519,519,519,519,0
|
|
20230904,184400,390447274,519,519,519,519,0
|
|
20230904,184300,390447274,519,519,519,519,0
|
|
20230904,184200,390447274,519,519,519,519,10500
|
|
20230904,184100,390447274,519,519,519,519,0
|
|
20230904,184000,390447274,519,519,519,519,0
|
|
20230904,183900,390447274,519,519,519,519,0
|
|
20230904,183800,390447274,519,519,519,519,0
|
|
20230904,183700,390447274,519,519,519,519,0
|
|
20230904,183600,390447274,519,519,519,519,0
|
|
20230904,183500,390447274,519,519,519,519,0
|
|
20230904,183400,390447274,519,519,519,519,0
|
|
20230904,183300,390447274,519,519,519,519,0
|
|
20230904,183200,390447274,519,519,519,519,0
|
|
20230904,183100,390447274,519,519,519,519,0
|
|
20230904,183000,390447274,519,519,519,519,0
|
|
20230904,182900,390447274,519,519,519,519,0
|
|
20230904,182800,390447274,519,519,519,519,0
|
|
20230904,182700,390447274,519,519,519,519,0
|
|
20230904,182600,390447274,519,519,519,519,0
|
|
20230904,182500,390447274,519,519,519,519,0
|
|
20230904,182400,390447274,519,519,519,519,0
|
|
20230904,182300,390447274,519,519,519,519,0
|
|
20230904,182200,390447274,519,519,519,519,0
|
|
20230904,182100,390447274,519,519,519,519,0
|
|
20230904,182000,390447274,519,519,519,519,0
|
|
20230904,181900,390447274,519,519,519,519,0
|
|
20230904,181800,390447274,519,519,519,519,0
|
|
20230904,181700,390447274,519,519,519,519,0
|
|
20230904,181600,390447274,519,519,519,519,0
|
|
20230904,181500,390447274,519,519,519,519,0
|
|
20230904,181400,390447274,519,519,519,519,0
|
|
20230904,181300,390447274,519,519,519,519,0
|
|
20230904,181200,390447274,519,519,519,519,10500
|
|
20230904,181100,390447274,519,519,519,519,0
|
|
20230904,181000,390447274,519,519,519,519,0
|
|
20230904,180900,390447274,519,519,519,519,0
|
|
20230904,180800,390447274,519,519,519,519,0
|
|
20230904,180700,390447274,519,519,519,519,0
|
|
20230904,180600,390447274,519,519,519,519,0
|
|
20230904,180500,390447274,519,519,519,519,0
|
|
20230904,180400,390447274,519,519,519,519,0
|
|
20230904,180300,390447274,519,519,519,519,0
|
|
20230904,180200,390447274,519,519,519,519,0
|
|
20230904,180100,390447274,519,519,519,519,0
|
|
20230904,180000,390447274,519,519,519,519,0
|
|
20230904,175900,390447274,519,519,519,519,0
|
|
20230904,175800,390447274,519,519,519,519,0
|
|
20230904,175700,390447274,519,519,519,519,0
|
|
20230904,175600,390447274,519,519,519,519,0
|
|
20230904,175500,390447274,519,519,519,519,0
|
|
20230904,175400,390447274,519,519,519,519,0
|
|
20230904,175300,390447274,519,519,519,519,0
|
|
20230904,175200,390447274,519,519,519,519,0
|
|
20230904,175100,390447274,519,519,519,519,0
|
|
20230904,175000,390447274,519,519,519,519,0
|
|
20230904,174900,390447274,519,519,519,519,0
|
|
20230904,174800,390447274,519,519,519,519,0
|
|
20230904,174700,390447274,519,519,519,519,0
|
|
20230904,174600,390447274,519,519,519,519,0
|
|
20230904,174500,390447274,519,519,519,519,0
|
|
20230904,174400,390447274,519,519,519,519,0
|
|
20230904,174300,390447274,519,519,519,519,0
|
|
20230904,174200,390447274,519,519,519,519,10500
|
|
20230904,174100,390447274,519,519,519,519,0
|
|
20230904,174000,390447274,519,519,519,519,0
|
|
20230904,173900,390447274,519,519,519,519,0
|
|
20230904,173800,390447274,519,519,519,519,0
|
|
20230904,173700,390447274,519,519,519,519,0
|
|
20230904,173600,390447274,519,519,519,519,0
|
|
20230904,173500,390447274,519,519,519,519,0
|
|
20230904,173400,390447274,519,519,519,519,0
|
|
20230904,173300,390447274,519,519,519,519,0
|
|
20230904,173200,390447274,519,519,519,519,0
|
|
20230904,173100,390447274,519,519,519,519,0
|
|
20230904,173000,390447274,519,519,519,519,0
|
|
20230904,172900,390447274,519,519,519,519,0
|
|
20230904,172800,390447274,519,519,519,519,0
|
|
20230904,172700,390447274,519,519,519,519,0
|
|
20230904,172600,390447274,519,519,519,519,0
|
|
20230904,172500,390447274,519,519,519,519,0
|
|
20230904,172400,390447274,519,519,519,519,0
|
|
20230904,172300,390447274,519,519,519,519,0
|
|
20230904,172200,390447274,519,519,519,519,0
|
|
20230904,172100,390447274,519,519,519,519,0
|
|
20230904,172000,390447274,519,519,519,519,0
|
|
20230904,171900,390447274,519,519,519,519,0
|
|
20230904,171800,390447274,519,519,519,519,0
|
|
20230904,171700,390447274,519,519,519,519,0
|
|
20230904,171600,390447274,519,519,519,519,0
|
|
20230904,171500,390447274,519,519,519,519,0
|
|
20230904,171400,390447274,519,519,519,519,0
|
|
20230904,171300,390447274,519,519,519,519,0
|
|
20230904,171200,390447274,519,519,519,519,10500
|
|
20230904,171100,390447274,519,519,519,519,0
|
|
20230904,171000,390447274,519,519,519,519,0
|
|
20230904,170900,390447274,519,519,519,519,0
|
|
20230904,170800,390447274,519,519,519,519,0
|
|
20230904,170700,390447274,519,519,519,519,0
|
|
20230904,170600,390447274,519,519,519,519,0
|
|
20230904,170500,390447274,519,519,519,519,0
|
|
20230904,170400,390447274,519,519,519,519,0
|
|
20230904,170300,390447274,519,519,519,519,0
|
|
20230904,170200,390447274,519,519,519,519,0
|
|
20230904,170100,390447274,519,519,519,519,0
|
|
20230904,170000,390447274,519,519,519,519,0
|
|
20230904,165900,390447274,519,519,519,519,0
|
|
20230904,165800,390447274,519,519,519,519,0
|
|
20230904,165700,390447274,519,519,519,519,0
|
|
20230904,165600,390447274,519,519,519,519,0
|
|
20230904,165500,390447274,519,519,519,519,0
|
|
20230904,165400,390447274,519,519,519,519,0
|
|
20230904,165300,390447274,519,519,519,519,0
|
|
20230904,165200,390447274,519,519,519,519,0
|
|
20230904,165100,390447274,519,519,519,519,0
|
|
20230904,165000,390447274,519,519,519,519,0
|
|
20230904,164900,390447274,519,519,519,519,0
|
|
20230904,164800,390447274,519,519,519,519,0
|
|
20230904,164700,390447274,519,519,519,519,0
|
|
20230904,164600,390447274,519,519,519,519,0
|
|
20230904,164500,390447274,519,519,519,519,0
|
|
20230904,164400,390447274,519,519,519,519,0
|
|
20230904,164300,390447274,519,519,519,519,0
|
|
20230904,164200,390447274,519,519,519,519,10500
|
|
20230904,164100,390447274,519,519,519,519,0
|
|
20230904,164000,390447274,519,519,519,519,0
|
|
20230904,163900,390447274,519,519,519,519,0
|
|
20230904,163800,390447274,519,519,519,519,0
|
|
20230904,163700,390447274,519,519,519,519,0
|
|
20230904,163600,390447274,519,519,519,519,0
|
|
20230904,163500,390447274,519,519,519,519,0
|
|
20230904,163400,390447274,519,519,519,519,0
|
|
20230904,163300,390447274,519,519,519,519,0
|
|
20230904,163200,390447274,519,519,519,519,0
|
|
20230904,163100,390447274,519,519,519,519,0
|
|
20230904,163000,390447274,519,519,519,519,0
|
|
20230904,162900,390447274,519,519,519,519,0
|
|
20230904,162800,390447274,519,519,519,519,0
|
|
20230904,162700,390447274,519,519,519,519,0
|
|
20230904,162600,390447274,519,519,519,519,0
|
|
20230904,162500,390447274,519,519,519,519,0
|
|
20230904,162400,390447274,519,519,519,519,0
|
|
20230904,162300,390447274,519,519,519,519,0
|
|
20230904,162200,390447274,519,519,519,519,0
|
|
20230904,162100,390447274,519,519,519,519,0
|
|
20230904,162000,390447274,519,519,519,519,0
|
|
20230904,161900,390447274,519,519,519,519,0
|
|
20230904,161800,390447274,519,519,519,519,0
|
|
20230904,161700,390447274,519,519,519,519,0
|
|
20230904,161600,390447274,519,519,519,519,0
|
|
20230904,161500,390447274,519,519,519,519,0
|
|
20230904,161400,390447274,519,519,519,519,0
|
|
20230904,161300,390447274,519,519,519,519,0
|
|
20230904,161200,390447274,519,519,519,519,10500
|
|
20230904,161100,390447274,519,519,519,519,0
|
|
20230904,161000,390447274,519,519,519,519,0
|
|
20230904,160900,390447274,519,519,519,519,0
|
|
20230904,160800,390447274,519,519,519,519,0
|
|
20230904,160700,390447274,519,519,519,519,0
|
|
20230904,160600,390447274,519,519,519,519,0
|
|
20230904,160500,390447274,519,519,519,519,0
|
|
20230904,160400,390447274,519,519,519,519,0
|
|
20230904,160300,390447274,519,519,519,519,0
|
|
20230904,160200,390447274,519,519,519,519,0
|
|
20230904,160100,390447274,519,519,519,519,0
|
|
20230904,160000,390447274,519,519,519,519,0
|
|
20230904,155900,390447274,519,519,519,519,0
|
|
20230904,155800,390447274,519,519,519,519,0
|
|
20230904,155700,390447274,519,519,519,519,0
|
|
20230904,155600,390447274,519,519,519,519,0
|
|
20230904,155500,390447274,519,519,519,519,0
|
|
20230904,155400,390447274,519,519,519,519,0
|
|
20230904,155300,390447274,519,519,519,519,0
|
|
20230904,155200,390447274,519,519,519,519,0
|
|
20230904,155100,390447274,519,519,519,519,0
|
|
20230904,155000,390447274,519,519,519,519,0
|
|
20230904,154900,390447274,519,519,519,519,0
|
|
20230904,154800,390447274,519,519,519,519,0
|
|
20230904,154700,390447274,519,519,519,519,0
|
|
20230904,154600,390447274,519,519,519,519,0
|
|
20230904,154500,390447274,519,519,519,519,0
|
|
20230904,154400,390447274,519,519,519,519,0
|
|
20230904,154300,390447274,519,519,519,519,0
|
|
20230904,154200,390447274,519,519,519,519,10500
|
|
20230904,154100,390447274,519,519,519,519,0
|
|
20230904,154000,390447274,519,519,519,519,0
|
|
20230904,153900,390447274,519,519,519,519,0
|
|
20230904,153800,390447274,519,519,519,519,0
|
|
20230904,153700,390447274,519,519,519,519,0
|
|
20230904,153600,390447274,519,519,519,519,0
|
|
20230904,153500,390447274,519,519,519,519,0
|
|
20230904,153400,390447274,519,519,519,519,0
|
|
20230904,153300,390447274,519,519,519,519,0
|
|
20230904,153200,390447274,519,519,519,519,0
|
|
20230904,153100,390447274,519,519,519,519,0
|
|
20230904,153000,390447274,519,519,519,519,10500
|
|
20230904,152900,384997774,520,520,520,520,0
|
|
20230904,152800,384997774,520,520,520,520,0
|
|
20230904,152700,384997774,520,520,520,520,0
|
|
20230904,152600,384997774,520,520,520,520,0
|
|
20230904,152500,384997774,520,520,520,520,0
|
|
20230904,152400,384997774,520,520,520,520,0
|
|
20230904,152300,384997774,520,520,520,520,0
|
|
20230904,152200,384997774,520,520,520,520,0
|
|
20230904,152100,384997774,520,520,520,520,0
|
|
20230904,152000,384997774,520,520,520,520,0
|
|
20230904,151900,384997774,520,520,520,519,1004
|
|
20230904,151800,384476694,520,520,520,519,163
|
|
20230904,151700,384391996,520,520,520,519,1248
|
|
20230904,151600,383743770,520,520,520,520,552
|
|
20230904,151500,383456730,520,520,520,520,4
|
|
20230904,151400,383454650,520,520,520,519,14
|
|
20230904,151300,383447372,520,520,520,520,14
|
|
20230904,151200,383440092,520,520,520,520,7
|
|
20230904,151100,383436452,520,519,520,519,206
|
|
20230904,151000,383329532,520,519,520,519,5433
|
|
20230904,150900,380509773,520,520,520,520,54
|
|
20230904,150800,380481693,520,520,520,520,11
|
|
20230904,150700,380475973,520,519,520,519,2721
|
|
20230904,150600,379063122,519,520,520,519,300
|
|
20230904,150500,378907222,520,519,520,519,2500
|
|
20230904,150400,377608468,519,521,521,519,33046
|
|
20230904,150300,360425602,522,521,522,521,945
|
|
20230904,150200,359933253,522,521,522,521,242
|
|
20230904,150100,359807169,522,521,522,521,34
|
|
20230904,150000,359789454,521,522,522,521,16
|
|
20230904,145900,359781115,522,520,522,520,897
|
|
20230904,145800,359313778,520,520,520,520,1
|
|
20230904,145700,359313258,521,521,521,521,102
|
|
20230904,145600,359260116,521,521,522,520,20006
|
|
20230904,145500,348856988,522,522,522,522,31
|
|
20230904,145400,348840806,521,521,521,521,77
|
|
20230904,145300,348800689,521,522,522,521,13
|
|
20230904,145200,348793915,521,521,521,521,294
|
|
20230904,145100,348640741,521,521,521,520,1489
|
|
20230904,145000,347866379,521,521,522,520,1037
|
|
20230904,144900,347327092,521,521,522,521,364
|
|
20230904,144800,347137447,521,522,522,521,1736
|
|
20230904,144700,346231755,522,522,522,521,57
|
|
20230904,144600,346202056,522,521,522,521,413
|
|
20230904,144500,345986882,521,521,522,521,1109
|
|
20230904,144400,345409092,522,522,522,521,21
|
|
20230904,144300,345398132,522,521,522,521,7
|
|
20230904,144200,345394484,522,521,522,521,11
|
|
20230904,144100,345388748,521,521,521,521,166
|
|
20230904,144000,345302262,522,522,522,522,0
|
|
20230904,143900,345302262,522,521,522,521,4
|
|
20230904,143800,345300177,521,521,521,521,42
|
|
20230904,143700,345278295,521,522,522,521,42
|
|
20230904,143600,345256412,521,521,521,521,1116
|
|
20230904,143500,344674976,520,521,521,520,3
|
|
20230904,143400,344673414,521,521,521,521,3
|
|
20230904,143300,344671851,522,522,522,522,100
|
|
20230904,143200,344619651,522,522,522,522,7
|
|
20230904,143100,344615997,522,522,522,522,0
|
|
20230904,143000,344615997,522,520,522,520,2
|
|
20230904,142900,344614955,522,522,522,522,202
|
|
20230904,142800,344509511,521,521,521,521,99
|
|
20230904,142700,344457932,522,521,522,521,3
|
|
20230904,142600,344456368,522,522,522,521,43
|
|
20230904,142500,344433962,521,521,521,521,31
|
|
20230904,142400,344417811,522,521,522,521,28
|
|
20230904,142300,344403219,522,521,522,521,25
|
|
20230904,142200,344390192,521,521,522,521,620
|
|
20230904,142100,344066593,522,521,522,521,19
|
|
20230904,142000,344056693,520,520,520,520,500
|
|
20230904,141900,343796693,522,522,522,522,0
|
|
20230904,141800,343796693,522,522,522,522,1
|
|
20230904,141700,343796171,520,520,520,520,2
|
|
20230904,141600,343795131,522,522,522,521,16
|
|
20230904,141500,343786788,522,521,522,521,2326
|
|
20230904,141400,342574897,520,521,521,520,17
|
|
20230904,141300,342566044,521,521,521,521,100
|
|
20230904,141200,342513944,521,521,521,521,59416
|
|
20230904,141100,311558208,522,521,522,521,5
|
|
20230904,141000,311555602,522,521,522,521,61
|
|
20230904,140900,311523819,521,521,521,521,19
|
|
20230904,140800,311513920,522,522,522,522,291
|
|
20230904,140700,311362018,523,523,523,523,254
|
|
20230904,140600,311229176,523,521,523,521,51
|
|
20230904,140500,311202505,523,523,523,522,102
|
|
20230904,140400,311149160,523,523,523,523,200
|
|
20230904,140300,311044560,523,523,523,522,57300
|
|
20230904,140200,281133938,523,523,523,523,2
|
|
20230904,140100,281132892,523,523,523,523,2
|
|
20230904,140000,281131846,522,522,522,522,1
|
|
20230904,135900,281131324,523,523,523,523,300
|
|
20230904,135800,280974424,523,523,523,523,0
|
|
20230904,135700,280974424,523,523,523,523,4
|
|
20230904,135600,280972332,523,523,523,523,2
|
|
20230904,135500,280971286,523,523,523,523,1
|
|
20230904,135400,280970763,523,523,523,523,8
|
|
20230904,135300,280966579,521,521,521,521,0
|
|
20230904,135200,280966579,521,521,521,521,1100
|
|
20230904,135100,280393479,521,521,521,521,0
|
|
20230904,135000,280393479,521,521,521,521,1000
|
|
20230904,134900,279872479,521,521,521,521,383
|
|
20230904,134800,279672936,521,521,521,521,2526
|
|
20230904,134700,278356890,522,523,523,521,523
|
|
20230904,134600,278084034,522,522,523,522,180
|
|
20230904,134500,277990073,523,523,523,522,2030
|
|
20230904,134400,276930236,523,521,523,521,11045
|
|
20230904,134300,271175663,521,521,521,521,84
|
|
20230904,134200,271131899,521,521,521,521,22
|
|
20230904,134100,271120437,521,521,521,521,1
|
|
20230904,134000,271119916,521,521,521,521,0
|
|
20230904,133900,271119916,521,521,521,521,1
|
|
20230904,133800,271119395,521,521,521,521,1
|
|
20230904,133700,271118874,521,521,521,521,0
|
|
20230904,133600,271118874,521,521,521,521,3
|
|
20230904,133500,271117311,521,521,521,521,21
|
|
20230904,133400,271106370,520,520,520,520,5800
|
|
20230904,133300,268090370,520,520,520,520,1630
|
|
20230904,133200,267242770,520,520,520,519,3
|
|
20230904,133100,267241211,520,520,520,520,240
|
|
20230904,133000,267116411,520,519,520,519,173
|
|
20230904,132900,267026456,520,520,520,519,106
|
|
20230904,132800,266971341,519,519,519,519,1
|
|
20230904,132700,266970822,520,520,520,520,3
|
|
20230904,132600,266969262,520,520,520,520,625
|
|
20230904,132500,266644262,519,520,520,519,1025
|
|
20230904,132400,266112262,520,520,520,520,1
|
|
20230904,132300,266111742,520,520,520,520,51
|
|
20230904,132200,266085222,520,520,520,520,0
|
|
20230904,132100,266085222,520,519,520,519,338
|
|
20230904,132000,265909697,520,520,520,520,3723
|
|
20230904,131900,263973737,521,521,521,520,10374
|
|
20230904,131800,258579255,521,521,521,520,46
|
|
20230904,131700,258555294,521,521,521,520,123
|
|
20230904,131600,258491233,521,520,521,520,20
|
|
20230904,131500,258480832,521,520,521,520,481
|
|
20230904,131400,258230708,521,519,521,519,2
|
|
20230904,131300,258229668,521,520,521,519,11473
|
|
20230904,131200,252263703,520,521,521,520,1537
|
|
20230904,131100,251464460,520,520,520,520,2206
|
|
20230904,131000,250317340,520,520,520,520,597
|
|
20230904,130900,250006900,520,520,520,520,5596
|
|
20230904,130800,247096980,521,521,521,521,21
|
|
20230904,130700,247086039,521,521,521,521,1
|
|
20230904,130600,247085518,521,521,521,521,35
|
|
20230904,130500,247067283,521,521,521,521,1199
|
|
20230904,130400,246442604,521,521,521,521,37
|
|
20230904,130300,246423327,521,521,521,521,900
|
|
20230904,130200,245954427,521,521,521,521,1
|
|
20230904,130100,245953906,520,520,520,520,683
|
|
20230904,130000,245598746,520,520,520,520,0
|
|
20230904,125900,245598746,520,520,520,520,0
|
|
20230904,125800,245598746,520,520,520,520,1
|
|
20230904,125700,245598226,521,521,521,521,3
|
|
20230904,125600,245596663,521,521,521,521,4
|
|
20230904,125500,245594579,521,521,521,521,2
|
|
20230904,125400,245593537,521,521,521,521,12
|
|
20230904,125300,245587285,521,520,521,520,11
|
|
20230904,125200,245581556,521,521,521,521,203
|
|
20230904,125100,245475793,521,520,521,520,9974
|
|
20230904,125000,240288739,521,521,521,521,5
|
|
20230904,124900,240286134,521,520,521,520,92
|
|
20230904,124800,240238292,520,521,521,520,32
|
|
20230904,124700,240221651,521,521,521,521,19
|
|
20230904,124600,240211752,521,521,521,521,5
|
|
20230904,124500,240209147,521,520,521,520,2616
|
|
20230904,124400,238848792,521,521,521,521,36
|
|
20230904,124300,238830036,521,520,521,520,1010
|
|
20230904,124200,238304784,520,520,520,520,404
|
|
20230904,124100,238094704,520,520,520,520,0
|
|
20230904,124000,238094704,520,520,520,520,1
|
|
20230904,123900,238094184,519,520,520,519,20
|
|
20230904,123800,238083802,519,520,520,519,5
|
|
20230904,123700,238081204,520,520,520,519,1492
|
|
20230904,123600,237305487,520,520,520,520,200
|
|
20230904,123500,237201487,520,520,520,520,1411
|
|
20230904,123400,236467767,520,520,520,520,710
|
|
20230904,123300,236098567,520,520,520,520,3
|
|
20230904,123200,236097007,520,520,520,520,100
|
|
20230904,123100,236045007,520,520,520,520,883
|
|
20230904,123000,235585847,520,520,520,520,832
|
|
20230904,122900,235153207,519,520,520,519,303
|
|
20230904,122800,234995649,520,520,520,520,4
|
|
20230904,122700,234993569,519,521,521,519,15925
|
|
20230904,122600,226705207,522,522,522,522,1093
|
|
20230904,122500,226134661,521,521,522,521,46
|
|
20230904,122400,226110651,522,522,522,522,0
|
|
20230904,122300,226110651,522,522,522,521,103
|
|
20230904,122200,226056985,521,521,521,521,32
|
|
20230904,122100,226040313,522,522,522,522,2802
|
|
20230904,122000,224577669,522,522,522,522,0
|
|
20230904,121900,224577669,522,522,522,522,1
|
|
20230904,121800,224577147,522,522,522,522,2
|
|
20230904,121700,224576103,522,522,522,522,1531
|
|
20230904,121600,223776921,522,522,522,522,17
|
|
20230904,121500,223768047,522,522,522,522,47
|
|
20230904,121400,223743513,522,522,522,521,629
|
|
20230904,121300,223415801,522,522,522,522,17077
|
|
20230904,121200,214501607,522,522,522,522,0
|
|
20230904,121100,214501607,522,522,522,522,300
|
|
20230904,121000,214345007,522,522,522,522,2
|
|
20230904,120900,214343963,522,521,522,521,5
|
|
20230904,120800,214341354,521,522,522,521,5
|
|
20230904,120700,214338748,522,523,523,522,33047
|
|
20230904,120600,197065443,523,523,523,523,1979
|
|
20230904,120500,196030426,523,523,523,523,0
|
|
20230904,120400,196030426,523,523,523,523,19
|
|
20230904,120300,196020489,523,523,523,523,101
|
|
20230904,120200,195967666,523,523,523,523,5050
|
|
20230904,120100,193326516,523,524,524,523,10311
|
|
20230904,120000,187933862,524,524,524,524,17
|
|
20230904,115900,187924954,525,524,525,524,39
|
|
20230904,115800,187904498,524,524,524,524,541
|
|
20230904,115700,187621014,524,524,524,524,3
|
|
20230904,115600,187619442,524,524,524,524,19
|
|
20230904,115500,187609486,524,523,524,523,16
|
|
20230904,115400,187601117,524,524,524,524,1
|
|
20230904,115300,187600593,524,524,524,524,30
|
|
20230904,115200,187584873,524,524,524,524,10
|
|
20230904,115100,187579633,524,524,524,524,12
|
|
20230904,115000,187573345,524,524,524,524,1
|
|
20230904,114900,187572821,523,523,523,523,0
|
|
20230904,114800,187572821,523,523,523,523,0
|
|
20230904,114700,187572821,523,523,523,523,9030
|
|
20230904,114600,182850131,523,523,523,523,290
|
|
20230904,114500,182698461,525,525,525,525,1
|
|
20230904,114400,182697936,524,525,525,524,1007
|
|
20230904,114300,182170267,525,525,525,525,4
|
|
20230904,114200,182168167,523,523,525,523,1570
|
|
20230904,114100,181346946,524,524,524,524,50
|
|
20230904,114000,181320746,525,524,525,524,105
|
|
20230904,113900,181265720,523,523,523,523,2676
|
|
20230904,113800,179866172,523,523,523,523,1
|
|
20230904,113700,179865649,523,523,523,523,12
|
|
20230904,113600,179859373,523,523,523,523,20
|
|
20230904,113500,179848913,523,523,523,523,1
|
|
20230904,113400,179848390,523,523,523,523,0
|
|
20230904,113300,179848390,523,523,523,523,18
|
|
20230904,113200,179838976,523,523,523,522,315
|
|
20230904,113100,179674235,523,523,523,523,0
|
|
20230904,113000,179674235,523,522,523,522,35
|
|
20230904,112900,179655964,522,522,522,522,34
|
|
20230904,112800,179638216,522,522,522,522,914
|
|
20230904,112700,179161108,522,522,522,522,40
|
|
20230904,112600,179140228,523,522,523,522,49
|
|
20230904,112500,179114642,522,522,522,522,1051
|
|
20230904,112400,178566020,522,522,522,522,70
|
|
20230904,112300,178529480,522,522,523,522,317
|
|
20230904,112200,178363806,522,522,522,522,1611
|
|
20230904,112100,177522864,522,523,523,522,238
|
|
20230904,112000,177398577,522,522,522,522,2046
|
|
20230904,111900,176330565,522,521,522,521,202
|
|
20230904,111800,176225321,522,521,522,520,4287
|
|
20230904,111700,173993802,521,521,521,521,2
|
|
20230904,111600,173992760,521,521,521,521,1
|
|
20230904,111500,173992239,520,520,520,520,5135
|
|
20230904,111400,171322039,521,521,521,519,8683
|
|
20230904,111300,166812796,521,522,522,521,102
|
|
20230904,111200,166759553,522,520,522,520,11065
|
|
20230904,111100,161005721,522,522,522,522,40
|
|
20230904,111000,160984841,522,522,522,520,4928
|
|
20230904,110900,158417769,522,522,522,522,963
|
|
20230904,110800,157915083,522,522,522,522,4
|
|
20230904,110700,157912995,522,522,522,522,280
|
|
20230904,110600,157766835,522,522,522,522,56
|
|
20230904,110500,157737603,521,522,522,521,502
|
|
20230904,110400,157476059,521,522,522,521,192
|
|
20230904,110300,157375939,523,522,523,521,369
|
|
20230904,110200,157183605,523,523,523,523,501
|
|
20230904,110100,156921582,523,522,523,522,380
|
|
20230904,110000,156723221,522,523,523,522,57
|
|
20230904,105900,156693426,523,523,523,523,1003
|
|
20230904,105800,156168857,523,523,523,523,1003
|
|
20230904,105700,155644288,523,522,523,520,1001
|
|
20230904,105600,155122839,523,523,523,523,50
|
|
20230904,105500,155096689,523,522,523,522,107
|
|
20230904,105400,155040735,523,521,523,521,11
|
|
20230904,105300,155035002,520,523,523,520,24429
|
|
20230904,105200,142313278,522,522,522,522,0
|
|
20230904,105100,142313278,522,521,522,521,70
|
|
20230904,105000,142276740,523,523,523,523,266
|
|
20230904,104900,142137622,523,521,523,521,1612
|
|
20230904,104800,141297768,521,522,522,521,900
|
|
20230904,104700,140828867,521,522,523,521,184
|
|
20230904,104600,140732851,523,523,524,523,1017
|
|
20230904,104500,140200957,523,523,523,523,2531
|
|
20230904,104400,138877244,523,522,523,522,1952
|
|
20230904,104300,137858290,523,523,523,523,450
|
|
20230904,104200,137622940,523,523,523,522,126
|
|
20230904,104100,137557116,523,523,524,523,1061
|
|
20230904,104000,137002211,524,526,526,524,599
|
|
20230904,103900,136687841,526,526,526,526,2
|
|
20230904,103800,136686789,525,524,526,524,775
|
|
20230904,103700,136280022,524,523,524,523,3239
|
|
20230904,103600,134585991,522,523,523,522,3343
|
|
20230904,103500,132837604,523,523,523,523,834
|
|
20230904,103400,132401422,523,523,523,523,0
|
|
20230904,103300,132401422,523,523,523,523,1143
|
|
20230904,103200,131803633,523,523,523,523,616
|
|
20230904,103100,131481465,523,523,523,522,28785
|
|
20230904,103000,116454916,523,523,523,523,16
|
|
20230904,102900,116446548,522,523,523,522,131
|
|
20230904,102800,116378066,523,523,523,523,308
|
|
20230904,102700,116216982,523,523,523,523,2695
|
|
20230904,102600,114807497,523,523,523,523,3
|
|
20230904,102500,114805928,523,522,523,522,1760
|
|
20230904,102400,113887152,522,523,523,522,1718
|
|
20230904,102300,112990156,523,522,523,522,5778
|
|
20230904,102200,109973039,522,522,522,522,12
|
|
20230904,102100,109966775,522,522,522,522,11
|
|
20230904,102000,109961033,522,521,522,521,2091
|
|
20230904,101900,108871621,521,521,521,521,209
|
|
20230904,101800,108762732,521,521,522,521,1117
|
|
20230904,101700,108180772,522,521,522,521,2206
|
|
20230904,101600,107031445,521,522,522,521,10
|
|
20230904,101500,107026229,522,522,522,521,48
|
|
20230904,101400,107001174,522,522,522,522,56
|
|
20230904,101300,106971942,522,521,522,521,2945
|
|
20230904,101200,105437593,521,521,522,521,95
|
|
20230904,101100,105388008,522,522,522,521,511
|
|
20230904,101000,105121470,522,521,522,521,5370
|
|
20230904,100900,102323441,522,522,522,522,14185
|
|
20230904,100800,94918871,523,523,523,523,1478
|
|
20230904,100700,94145877,524,524,524,524,12
|
|
20230904,100600,94139589,524,524,524,524,4
|
|
20230904,100500,94137493,524,524,524,524,1356
|
|
20230904,100400,93426949,524,525,525,524,3114
|
|
20230904,100300,91793399,525,525,525,525,10
|
|
20230904,100200,91788149,524,524,524,524,1036
|
|
20230904,100100,91245285,524,524,524,524,2719
|
|
20230904,100000,89820529,524,523,524,523,376
|
|
20230904,095900,89623610,524,523,524,523,2342
|
|
20230904,095800,88398699,523,523,523,523,540
|
|
20230904,095700,88116279,523,523,523,523,600
|
|
20230904,095600,87802479,523,523,523,523,0
|
|
20230904,095500,87802479,523,523,523,523,2
|
|
20230904,095400,87801433,522,522,522,522,7200
|
|
20230904,095300,84043033,522,524,524,522,121
|
|
20230904,095200,83979857,522,523,523,522,402
|
|
20230904,095100,83770003,522,523,523,522,200
|
|
20230904,095000,83665503,523,523,523,523,101
|
|
20230904,094900,83612680,523,523,523,523,3
|
|
20230904,094800,83611111,522,522,522,522,299
|
|
20230904,094700,83455033,522,523,523,522,2312
|
|
20230904,094600,82248157,523,524,524,522,521
|
|
20230904,094500,81976171,524,521,524,521,8060
|
|
20230904,094400,77774589,522,523,523,521,13689
|
|
20230904,094300,70636758,524,524,524,524,1
|
|
20230904,094200,70636234,524,523,524,523,4009
|
|
20230904,094100,68539521,523,524,524,522,6073
|
|
20230904,094000,65365562,524,524,524,524,1408
|
|
20230904,093900,64627770,524,523,525,523,349
|
|
20230904,093800,64444827,523,525,525,523,248
|
|
20230904,093700,64314903,525,525,525,523,108
|
|
20230904,093600,64258207,525,525,525,525,416
|
|
20230904,093500,64039807,525,525,525,525,13
|
|
20230904,093400,64032982,525,525,525,523,586
|
|
20230904,093300,63725734,525,525,525,525,114
|
|
20230904,093200,63665884,523,526,526,523,696
|
|
20230904,093100,63301397,526,527,527,526,54
|
|
20230904,093000,63272992,527,528,528,522,20567
|
|
20230904,092900,52494279,528,526,528,526,45
|
|
20230904,092800,52470523,526,527,528,526,4
|
|
20230904,092700,52468415,526,527,527,526,214
|
|
20230904,092600,52355799,527,526,528,526,5691
|
|
20230904,092500,49360283,529,529,529,529,0
|
|
20230904,092400,49360283,529,529,529,527,5033
|
|
20230904,092300,46705365,529,527,529,527,331
|
|
20230904,092200,46530770,527,529,529,527,834
|
|
20230904,092100,46090066,529,529,529,529,462
|
|
20230904,092000,45845668,529,529,529,527,6696
|
|
20230904,091900,42316672,528,529,529,528,433
|
|
20230904,091800,42088040,529,529,529,529,2563
|
|
20230904,091700,40732213,529,529,529,528,9
|
|
20230904,091600,40727455,529,529,529,528,1655
|
|
20230904,091500,39852513,529,529,529,528,323
|
|
20230904,091400,39681647,529,529,529,528,6
|
|
20230904,091300,39678475,529,528,529,527,5398
|
|
20230904,091200,36828609,528,530,530,528,5339
|
|
20230904,091100,34009615,530,529,530,529,2366
|
|
20230904,091000,32757999,530,530,530,530,1216
|
|
20230904,090900,32113519,530,529,530,528,3504
|
|
20230904,090800,30258903,528,529,530,528,3146
|
|
20230904,090700,28594796,528,529,529,528,612
|
|
20230904,090600,28271124,529,531,531,529,1173
|
|
20230904,090500,27650603,529,531,531,529,1604
|
|
20230904,090400,26801277,530,529,531,525,12846
|
|
20230904,090300,20027294,529,529,529,527,1243
|
|
20230904,090200,19371646,529,529,529,525,7523
|
|
20230904,090100,15415782,529,530,530,526,16904
|
|
20230904,090000,6492840,530,528,530,528,12297
|