615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,191200,403284135,520,520,520,520,30895
|
|
20230905,191100,403284135,520,520,520,520,0
|
|
20230905,191000,403284135,520,520,520,520,0
|
|
20230905,190900,403284135,520,520,520,520,0
|
|
20230905,190800,403284135,520,520,520,520,0
|
|
20230905,190700,403284135,520,520,520,520,0
|
|
20230905,190600,403284135,520,520,520,520,0
|
|
20230905,190500,403284135,520,520,520,520,0
|
|
20230905,190400,403284135,520,520,520,520,0
|
|
20230905,190300,403284135,520,520,520,520,0
|
|
20230905,190200,403284135,520,520,520,520,0
|
|
20230905,190100,403284135,520,520,520,520,0
|
|
20230905,190000,403284135,520,520,520,520,0
|
|
20230905,185900,403284135,520,520,520,520,0
|
|
20230905,185800,403284135,520,520,520,520,0
|
|
20230905,185700,403284135,520,520,520,520,0
|
|
20230905,185600,403284135,520,520,520,520,0
|
|
20230905,185500,403284135,520,520,520,520,0
|
|
20230905,185400,403284135,520,520,520,520,0
|
|
20230905,185300,403284135,520,520,520,520,0
|
|
20230905,185200,403284135,520,520,520,520,0
|
|
20230905,185100,403284135,520,520,520,520,0
|
|
20230905,185000,403284135,520,520,520,520,0
|
|
20230905,184900,403284135,520,520,520,520,0
|
|
20230905,184800,403284135,520,520,520,520,0
|
|
20230905,184700,403284135,520,520,520,520,0
|
|
20230905,184600,403284135,520,520,520,520,0
|
|
20230905,184500,403284135,520,520,520,520,0
|
|
20230905,184400,403284135,520,520,520,520,0
|
|
20230905,184300,403284135,520,520,520,520,0
|
|
20230905,184200,403284135,520,520,520,520,30895
|
|
20230905,184100,403284135,520,520,520,520,0
|
|
20230905,184000,403284135,520,520,520,520,0
|
|
20230905,183900,403284135,520,520,520,520,0
|
|
20230905,183800,403284135,520,520,520,520,0
|
|
20230905,183700,403284135,520,520,520,520,0
|
|
20230905,183600,403284135,520,520,520,520,0
|
|
20230905,183500,403284135,520,520,520,520,0
|
|
20230905,183400,403284135,520,520,520,520,0
|
|
20230905,183300,403284135,520,520,520,520,0
|
|
20230905,183200,403284135,520,520,520,520,0
|
|
20230905,183100,403284135,520,520,520,520,0
|
|
20230905,183000,403284135,520,520,520,520,0
|
|
20230905,182900,403284135,520,520,520,520,0
|
|
20230905,182800,403284135,520,520,520,520,0
|
|
20230905,182700,403284135,520,520,520,520,0
|
|
20230905,182600,403284135,520,520,520,520,0
|
|
20230905,182500,403284135,520,520,520,520,0
|
|
20230905,182400,403284135,520,520,520,520,0
|
|
20230905,182300,403284135,520,520,520,520,0
|
|
20230905,182200,403284135,520,520,520,520,0
|
|
20230905,182100,403284135,520,520,520,520,0
|
|
20230905,182000,403284135,520,520,520,520,0
|
|
20230905,181900,403284135,520,520,520,520,0
|
|
20230905,181800,403284135,520,520,520,520,0
|
|
20230905,181700,403284135,520,520,520,520,0
|
|
20230905,181600,403284135,520,520,520,520,0
|
|
20230905,181500,403284135,520,520,520,520,0
|
|
20230905,181400,403284135,520,520,520,520,0
|
|
20230905,181300,403284135,520,520,520,520,0
|
|
20230905,181200,403284135,520,520,520,520,30895
|
|
20230905,181100,403284135,520,520,520,520,0
|
|
20230905,181000,403284135,520,520,520,520,0
|
|
20230905,180900,403284135,520,520,520,520,0
|
|
20230905,180800,403284135,520,520,520,520,0
|
|
20230905,180700,403284135,520,520,520,520,0
|
|
20230905,180600,403284135,520,520,520,520,0
|
|
20230905,180500,403284135,520,520,520,520,0
|
|
20230905,180400,403284135,520,520,520,520,0
|
|
20230905,180300,403284135,520,520,520,520,0
|
|
20230905,180200,403284135,520,520,520,520,0
|
|
20230905,180100,403284135,520,520,520,520,0
|
|
20230905,180000,403284135,520,520,520,520,0
|
|
20230905,175900,403284135,520,520,520,520,0
|
|
20230905,175800,403284135,520,520,520,520,0
|
|
20230905,175700,403284135,520,520,520,520,0
|
|
20230905,175600,403284135,520,520,520,520,0
|
|
20230905,175500,403284135,520,520,520,520,0
|
|
20230905,175400,403284135,520,520,520,520,0
|
|
20230905,175300,403284135,520,520,520,520,0
|
|
20230905,175200,403284135,520,520,520,520,0
|
|
20230905,175100,403284135,520,520,520,520,0
|
|
20230905,175000,403284135,520,520,520,520,0
|
|
20230905,174900,403284135,520,520,520,520,0
|
|
20230905,174800,403284135,520,520,520,520,0
|
|
20230905,174700,403284135,520,520,520,520,0
|
|
20230905,174600,403284135,520,520,520,520,0
|
|
20230905,174500,403284135,520,520,520,520,0
|
|
20230905,174400,403284135,520,520,520,520,0
|
|
20230905,174300,403284135,520,520,520,520,0
|
|
20230905,174200,403284135,520,520,520,520,30895
|
|
20230905,174100,403284135,520,520,520,520,0
|
|
20230905,174000,403284135,520,520,520,520,0
|
|
20230905,173900,403284135,520,520,520,520,0
|
|
20230905,173800,403284135,520,520,520,520,0
|
|
20230905,173700,403284135,520,520,520,520,0
|
|
20230905,173600,403284135,520,520,520,520,0
|
|
20230905,173500,403284135,520,520,520,520,0
|
|
20230905,173400,403284135,520,520,520,520,0
|
|
20230905,173300,403284135,520,520,520,520,0
|
|
20230905,173200,403284135,520,520,520,520,0
|
|
20230905,173100,403284135,520,520,520,520,0
|
|
20230905,173000,403284135,520,520,520,520,0
|
|
20230905,172900,403284135,520,520,520,520,0
|
|
20230905,172800,403284135,520,520,520,520,0
|
|
20230905,172700,403284135,520,520,520,520,0
|
|
20230905,172600,403284135,520,520,520,520,0
|
|
20230905,172500,403284135,520,520,520,520,0
|
|
20230905,172400,403284135,520,520,520,520,0
|
|
20230905,172300,403284135,520,520,520,520,0
|
|
20230905,172200,403284135,520,520,520,520,0
|
|
20230905,172100,403284135,520,520,520,520,0
|
|
20230905,172000,403284135,520,520,520,520,0
|
|
20230905,171900,403284135,520,520,520,520,0
|
|
20230905,171800,403284135,520,520,520,520,0
|
|
20230905,171700,403284135,520,520,520,520,0
|
|
20230905,171600,403284135,520,520,520,520,0
|
|
20230905,171500,403284135,520,520,520,520,0
|
|
20230905,171400,403284135,520,520,520,520,0
|
|
20230905,171300,403284135,520,520,520,520,0
|
|
20230905,171200,403284135,520,520,520,520,30895
|
|
20230905,171100,403284135,520,520,520,520,0
|
|
20230905,171000,403284135,520,520,520,520,0
|
|
20230905,170900,403284135,520,520,520,520,0
|
|
20230905,170800,403284135,520,520,520,520,0
|
|
20230905,170700,403284135,520,520,520,520,0
|
|
20230905,170600,403284135,520,520,520,520,0
|
|
20230905,170500,403284135,520,520,520,520,0
|
|
20230905,170400,403284135,520,520,520,520,0
|
|
20230905,170300,403284135,520,520,520,520,0
|
|
20230905,170200,403284135,520,520,520,520,0
|
|
20230905,170100,403284135,520,520,520,520,0
|
|
20230905,170000,403284135,520,520,520,520,0
|
|
20230905,165900,403284135,520,520,520,520,0
|
|
20230905,165800,403284135,520,520,520,520,0
|
|
20230905,165700,403284135,520,520,520,520,0
|
|
20230905,165600,403284135,520,520,520,520,0
|
|
20230905,165500,403284135,520,520,520,520,0
|
|
20230905,165400,403284135,520,520,520,520,0
|
|
20230905,165300,403284135,520,520,520,520,0
|
|
20230905,165200,403284135,520,520,520,520,0
|
|
20230905,165100,403284135,520,520,520,520,0
|
|
20230905,165000,403284135,520,520,520,520,0
|
|
20230905,164900,403284135,520,520,520,520,0
|
|
20230905,164800,403284135,520,520,520,520,0
|
|
20230905,164700,403284135,520,520,520,520,0
|
|
20230905,164600,403284135,520,520,520,520,0
|
|
20230905,164500,403284135,520,520,520,520,0
|
|
20230905,164400,403284135,520,520,520,520,0
|
|
20230905,164300,403284135,520,520,520,520,0
|
|
20230905,164200,403284135,520,520,520,520,30895
|
|
20230905,164100,403284135,520,520,520,520,0
|
|
20230905,164000,403284135,520,520,520,520,0
|
|
20230905,163900,403284135,520,520,520,520,0
|
|
20230905,163800,403284135,520,520,520,520,0
|
|
20230905,163700,403284135,520,520,520,520,0
|
|
20230905,163600,403284135,520,520,520,520,0
|
|
20230905,163500,403284135,520,520,520,520,0
|
|
20230905,163400,403284135,520,520,520,520,0
|
|
20230905,163300,403284135,520,520,520,520,0
|
|
20230905,163200,403284135,520,520,520,520,0
|
|
20230905,163100,403284135,520,520,520,520,0
|
|
20230905,163000,403284135,520,520,520,520,0
|
|
20230905,162900,403284135,520,520,520,520,0
|
|
20230905,162800,403284135,520,520,520,520,0
|
|
20230905,162700,403284135,520,520,520,520,0
|
|
20230905,162600,403284135,520,520,520,520,0
|
|
20230905,162500,403284135,520,520,520,520,0
|
|
20230905,162400,403284135,520,520,520,520,0
|
|
20230905,162300,403284135,520,520,520,520,0
|
|
20230905,162200,403284135,520,520,520,520,0
|
|
20230905,162100,403284135,520,520,520,520,0
|
|
20230905,162000,403284135,520,520,520,520,0
|
|
20230905,161900,403284135,520,520,520,520,0
|
|
20230905,161800,403284135,520,520,520,520,0
|
|
20230905,161700,403284135,520,520,520,520,0
|
|
20230905,161600,403284135,520,520,520,520,0
|
|
20230905,161500,403284135,520,520,520,520,0
|
|
20230905,161400,403284135,520,520,520,520,0
|
|
20230905,161300,403284135,520,520,520,520,0
|
|
20230905,161200,403284135,520,520,520,520,30895
|
|
20230905,161100,403284135,520,520,520,520,0
|
|
20230905,161000,403284135,520,520,520,520,0
|
|
20230905,160900,403284135,520,520,520,520,0
|
|
20230905,160800,403284135,520,520,520,520,0
|
|
20230905,160700,403284135,520,520,520,520,0
|
|
20230905,160600,403284135,520,520,520,520,0
|
|
20230905,160500,403284135,520,520,520,520,0
|
|
20230905,160400,403284135,520,520,520,520,0
|
|
20230905,160300,403284135,520,520,520,520,0
|
|
20230905,160200,403284135,520,520,520,520,0
|
|
20230905,160100,403284135,520,520,520,520,0
|
|
20230905,160000,403284135,520,520,520,520,0
|
|
20230905,155900,403284135,520,520,520,520,0
|
|
20230905,155800,403284135,520,520,520,520,0
|
|
20230905,155700,403284135,520,520,520,520,0
|
|
20230905,155600,403284135,520,520,520,520,0
|
|
20230905,155500,403284135,520,520,520,520,0
|
|
20230905,155400,403284135,520,520,520,520,0
|
|
20230905,155300,403284135,520,520,520,520,0
|
|
20230905,155200,403284135,520,520,520,520,0
|
|
20230905,155100,403284135,520,520,520,520,0
|
|
20230905,155000,403284135,520,520,520,520,0
|
|
20230905,154900,403284135,520,520,520,520,0
|
|
20230905,154800,403284135,520,520,520,520,0
|
|
20230905,154700,403284135,520,520,520,520,0
|
|
20230905,154600,403284135,520,520,520,520,0
|
|
20230905,154500,403284135,520,520,520,520,0
|
|
20230905,154400,403284135,520,520,520,520,0
|
|
20230905,154300,403284135,520,520,520,520,0
|
|
20230905,154200,403284135,520,520,520,520,30895
|
|
20230905,154100,403284135,520,520,520,520,0
|
|
20230905,154000,403284135,520,520,520,520,0
|
|
20230905,153900,403284135,520,520,520,520,0
|
|
20230905,153800,403284135,520,520,520,520,0
|
|
20230905,153700,403284135,520,520,520,520,0
|
|
20230905,153600,403284135,520,520,520,520,0
|
|
20230905,153500,403284135,520,520,520,520,0
|
|
20230905,153400,403284135,520,520,520,520,0
|
|
20230905,153300,403284135,520,520,520,520,0
|
|
20230905,153200,403284135,520,520,520,520,0
|
|
20230905,153100,403284135,520,520,520,520,0
|
|
20230905,153000,403284135,520,520,520,520,30895
|
|
20230905,152900,387218735,519,519,519,519,0
|
|
20230905,152800,387218735,519,519,519,519,0
|
|
20230905,152700,387218735,519,519,519,519,0
|
|
20230905,152600,387218735,519,519,519,519,0
|
|
20230905,152500,387218735,519,519,519,519,0
|
|
20230905,152400,387218735,519,519,519,519,0
|
|
20230905,152300,387218735,519,519,519,519,0
|
|
20230905,152200,387218735,519,519,519,519,0
|
|
20230905,152100,387218735,519,519,519,519,0
|
|
20230905,152000,387218735,519,519,519,519,0
|
|
20230905,151900,387218735,519,518,519,518,4929
|
|
20230905,151800,384665512,518,518,518,518,300
|
|
20230905,151700,384510112,518,517,518,517,502
|
|
20230905,151600,384250576,518,518,518,518,265
|
|
20230905,151500,384113306,518,518,518,518,1904
|
|
20230905,151400,383127034,518,518,518,518,5
|
|
20230905,151300,383124444,518,518,518,518,10
|
|
20230905,151200,383119264,518,517,518,517,9438
|
|
20230905,151100,378239816,517,517,517,517,0
|
|
20230905,151000,378239816,517,517,517,517,119
|
|
20230905,150900,378178293,517,517,517,517,140
|
|
20230905,150800,378105913,517,517,517,517,7
|
|
20230905,150700,378102294,516,517,517,515,1553
|
|
20230905,150600,377300953,517,517,517,517,0
|
|
20230905,150500,377300953,517,517,517,517,16
|
|
20230905,150400,377292681,517,517,517,517,143
|
|
20230905,150300,377218750,517,516,517,516,1464
|
|
20230905,150200,376463325,517,517,517,517,0
|
|
20230905,150100,376463325,517,516,517,516,1005
|
|
20230905,150000,375944740,517,517,517,516,602
|
|
20230905,145900,375634006,517,517,517,517,0
|
|
20230905,145800,375634006,517,517,517,516,541
|
|
20230905,145700,375354579,516,516,516,516,1
|
|
20230905,145600,375354063,517,516,517,516,999
|
|
20230905,145500,374838578,516,516,516,516,2
|
|
20230905,145400,374837546,517,515,517,515,5565
|
|
20230905,145300,371970989,515,516,517,515,4758
|
|
20230905,145200,369517600,517,516,517,516,415
|
|
20230905,145100,369303456,517,517,517,517,1000
|
|
20230905,145000,368786456,517,517,517,517,2
|
|
20230905,144900,368785422,517,516,517,516,1001
|
|
20230905,144800,368268905,517,517,517,517,0
|
|
20230905,144700,368268905,517,517,517,517,0
|
|
20230905,144600,368268905,517,517,517,517,2
|
|
20230905,144500,368267871,517,516,517,515,1677
|
|
20230905,144400,367403527,516,516,516,516,335
|
|
20230905,144300,367230667,516,516,516,516,1
|
|
20230905,144200,367230151,517,517,517,517,2
|
|
20230905,144100,367229117,515,515,515,515,0
|
|
20230905,144000,367229117,515,516,516,515,729
|
|
20230905,143900,366853073,517,517,517,517,0
|
|
20230905,143800,366853073,517,516,517,516,1001
|
|
20230905,143700,366336556,516,517,517,516,1001
|
|
20230905,143600,365820039,516,516,516,516,4000
|
|
20230905,143500,363756039,517,517,517,516,232
|
|
20230905,143400,363636322,516,516,517,516,1081
|
|
20230905,143300,363078522,517,517,517,517,1
|
|
20230905,143200,363078005,517,517,517,517,3
|
|
20230905,143100,363076454,516,517,517,516,1064
|
|
20230905,143000,362527368,517,516,517,516,410
|
|
20230905,142900,362315798,517,516,517,516,1157
|
|
20230905,142800,361718756,515,516,516,515,413
|
|
20230905,142700,361505936,516,516,516,516,83
|
|
20230905,142600,361463108,516,516,516,515,1688
|
|
20230905,142500,360592101,516,517,517,516,515
|
|
20230905,142400,360326351,517,517,517,517,503
|
|
20230905,142300,360066300,516,516,516,516,12
|
|
20230905,142200,360060108,517,517,517,517,48
|
|
20230905,142100,360035292,517,517,517,517,486
|
|
20230905,142000,359784030,517,517,517,517,27
|
|
20230905,141900,359770071,517,516,517,515,10269
|
|
20230905,141800,354471534,517,517,517,517,0
|
|
20230905,141700,354471534,517,517,517,517,18
|
|
20230905,141600,354462228,517,517,517,517,60
|
|
20230905,141500,354431208,517,517,517,517,290
|
|
20230905,141400,354281278,516,517,517,516,10221
|
|
20230905,141300,349007211,517,517,517,517,363
|
|
20230905,141200,348819540,517,517,517,517,5759
|
|
20230905,141100,345842137,518,518,518,518,0
|
|
20230905,141000,345842137,518,517,518,517,92
|
|
20230905,140900,345794572,518,518,518,518,18
|
|
20230905,140800,345785248,518,518,518,518,30
|
|
20230905,140700,345769708,518,519,519,517,1295
|
|
20230905,140600,345099552,518,518,519,518,1262
|
|
20230905,140500,344445735,519,519,519,519,1
|
|
20230905,140400,344445216,519,519,519,519,1
|
|
20230905,140300,344444697,518,518,518,518,1000
|
|
20230905,140200,343926697,519,519,519,519,3
|
|
20230905,140100,343925140,519,518,519,518,1905
|
|
20230905,140000,342938349,519,519,519,519,2
|
|
20230905,135900,342937311,519,519,519,519,30
|
|
20230905,135800,342921741,519,519,519,518,971
|
|
20230905,135700,342418298,519,519,519,519,3
|
|
20230905,135600,342416741,519,519,519,518,161
|
|
20230905,135500,342333242,518,519,519,518,17
|
|
20230905,135400,342324421,519,519,519,519,102
|
|
20230905,135300,342271483,519,519,520,519,3827
|
|
20230905,135200,340285269,519,519,519,519,1
|
|
20230905,135100,340284750,519,519,519,518,4
|
|
20230905,135000,340282676,519,519,519,519,0
|
|
20230905,134900,340282676,519,519,519,519,0
|
|
20230905,134800,340282676,519,519,519,519,9
|
|
20230905,134700,340278005,519,519,519,519,0
|
|
20230905,134600,340278005,519,519,519,519,11
|
|
20230905,134500,340272296,518,520,520,518,13
|
|
20230905,134400,340265538,520,520,520,520,0
|
|
20230905,134300,340265538,520,520,520,520,0
|
|
20230905,134200,340265538,520,518,520,518,3
|
|
20230905,134100,340263982,519,519,519,519,1895
|
|
20230905,134000,339280477,519,519,519,519,34
|
|
20230905,133900,339262831,519,519,519,519,0
|
|
20230905,133800,339262831,519,519,519,519,0
|
|
20230905,133700,339262831,519,519,519,519,13653
|
|
20230905,133600,332176924,519,519,519,519,1000
|
|
20230905,133500,331657924,518,518,518,518,2
|
|
20230905,133400,331656888,518,517,518,517,8619
|
|
20230905,133300,327192256,518,518,518,518,53
|
|
20230905,133200,327164802,518,518,518,518,0
|
|
20230905,133100,327164802,518,518,518,518,10
|
|
20230905,133000,327159622,518,517,518,517,4
|
|
20230905,132900,327157553,517,517,517,517,6419
|
|
20230905,132800,323838930,517,517,517,517,510
|
|
20230905,132700,323575260,517,517,517,517,10
|
|
20230905,132600,323570090,517,517,517,517,3886
|
|
20230905,132500,321561028,517,517,517,517,73
|
|
20230905,132400,321523287,517,517,517,517,1008
|
|
20230905,132300,321002151,517,517,517,517,587
|
|
20230905,132200,320698672,517,517,517,516,1201
|
|
20230905,132100,320078755,516,516,516,516,2000
|
|
20230905,132000,319046755,517,517,517,517,70
|
|
20230905,131900,319010565,517,517,517,517,0
|
|
20230905,131800,319010565,517,517,517,517,102
|
|
20230905,131700,318957831,517,517,517,517,28
|
|
20230905,131600,318943355,517,517,517,517,0
|
|
20230905,131500,318943355,517,517,517,517,43
|
|
20230905,131400,318921124,516,516,516,516,36
|
|
20230905,131300,318902548,517,517,517,517,0
|
|
20230905,131200,318902548,517,517,517,517,21
|
|
20230905,131100,318891691,517,517,517,517,2322
|
|
20230905,131000,317691217,517,517,517,517,213
|
|
20230905,130900,317581096,516,517,517,516,31
|
|
20230905,130800,317565099,516,516,516,516,4543
|
|
20230905,130700,315220911,517,517,517,517,2055
|
|
20230905,130600,314158476,517,517,517,517,0
|
|
20230905,130500,314158476,517,517,517,517,161
|
|
20230905,130400,314075239,517,518,518,517,189
|
|
20230905,130300,313977493,518,517,518,516,5102
|
|
20230905,130200,311344555,517,517,517,517,114
|
|
20230905,130100,311285617,517,517,517,517,86
|
|
20230905,130000,311241155,518,518,518,518,9
|
|
20230905,125900,311236493,518,518,518,518,1
|
|
20230905,125800,311235975,518,518,518,518,1
|
|
20230905,125700,311235457,516,518,518,516,1710
|
|
20230905,125600,310352091,517,516,517,516,1702
|
|
20230905,125500,309472158,517,517,517,517,2250
|
|
20230905,125400,308308908,517,517,517,517,4
|
|
20230905,125300,308306840,517,517,517,516,551
|
|
20230905,125200,308022473,517,516,517,516,501
|
|
20230905,125100,307763956,517,517,517,517,115
|
|
20230905,125000,307704501,517,517,517,517,43
|
|
20230905,124900,307682270,517,516,517,516,1042
|
|
20230905,124800,307144597,517,517,517,517,0
|
|
20230905,124700,307144597,517,517,517,517,0
|
|
20230905,124600,307144597,517,517,517,517,0
|
|
20230905,124500,307144597,517,517,517,517,400
|
|
20230905,124400,306937797,517,517,517,517,100
|
|
20230905,124300,306886097,517,517,517,517,10
|
|
20230905,124200,306880927,517,516,517,516,1001
|
|
20230905,124100,306364410,517,517,517,517,500
|
|
20230905,124000,306105910,517,517,517,516,1502
|
|
20230905,123900,305330376,516,516,516,516,5345
|
|
20230905,123800,302572356,516,516,516,516,200
|
|
20230905,123700,302469156,516,516,516,516,1010
|
|
20230905,123600,301947996,516,515,516,515,2001
|
|
20230905,123500,300916480,515,516,516,515,3116
|
|
20230905,123400,299311539,516,516,516,516,500
|
|
20230905,123300,299053539,516,516,516,516,11
|
|
20230905,123200,299047863,516,515,516,515,3001
|
|
20230905,123100,297502347,516,516,516,516,0
|
|
20230905,123000,297502347,516,516,516,516,1000
|
|
20230905,122900,296986347,516,516,516,516,501
|
|
20230905,122800,296727831,515,516,516,515,1183
|
|
20230905,122700,296117404,516,516,516,516,9
|
|
20230905,122600,296112760,516,516,516,516,30
|
|
20230905,122500,296097280,516,516,516,516,44
|
|
20230905,122400,296074576,516,516,516,516,0
|
|
20230905,122300,296074576,516,516,516,516,49
|
|
20230905,122200,296049292,515,515,515,515,9969
|
|
20230905,122100,290915257,516,516,516,516,2257
|
|
20230905,122000,289750645,517,517,517,517,178
|
|
20230905,121900,289658619,516,516,516,516,0
|
|
20230905,121800,289658619,516,516,516,516,1
|
|
20230905,121700,289658103,516,516,516,516,85
|
|
20230905,121600,289614243,516,516,516,516,1000
|
|
20230905,121500,289098243,516,516,516,516,1002
|
|
20230905,121400,288581211,517,517,517,517,7
|
|
20230905,121300,288577592,517,517,517,517,1
|
|
20230905,121200,288577075,517,517,517,517,24
|
|
20230905,121100,288564667,517,517,517,517,0
|
|
20230905,121000,288564667,517,517,517,517,0
|
|
20230905,120900,288564667,517,517,517,516,2017
|
|
20230905,120800,287523082,517,517,517,517,0
|
|
20230905,120700,287523082,517,517,517,517,0
|
|
20230905,120600,287523082,517,517,517,517,0
|
|
20230905,120500,287523082,517,517,517,517,0
|
|
20230905,120400,287523082,517,517,517,517,1
|
|
20230905,120300,287522565,517,517,517,517,3
|
|
20230905,120200,287521014,518,518,518,518,100
|
|
20230905,120100,287469214,518,518,518,518,403
|
|
20230905,120000,287260460,518,518,518,516,83
|
|
20230905,115900,287217468,518,518,518,518,0
|
|
20230905,115800,287217468,518,518,518,518,0
|
|
20230905,115700,287217468,518,518,518,516,4082
|
|
20230905,115600,285111152,516,518,518,516,3
|
|
20230905,115500,285109602,518,518,518,518,0
|
|
20230905,115400,285109602,518,518,518,518,15
|
|
20230905,115300,285101832,518,518,518,518,0
|
|
20230905,115200,285101832,518,518,518,518,89
|
|
20230905,115100,285055730,518,518,518,518,0
|
|
20230905,115000,285055730,518,518,518,518,3
|
|
20230905,114900,285054176,518,518,518,518,103
|
|
20230905,114800,285000822,517,517,518,516,5082
|
|
20230905,114700,282377381,518,518,518,518,0
|
|
20230905,114600,282377381,518,518,518,518,0
|
|
20230905,114500,282377381,518,518,518,518,0
|
|
20230905,114400,282377381,518,517,518,517,501
|
|
20230905,114300,282118363,517,517,517,517,800
|
|
20230905,114200,281704763,517,518,518,517,5300
|
|
20230905,114100,278964363,518,518,518,518,2782
|
|
20230905,114000,277523287,517,517,517,517,2
|
|
20230905,113900,277522253,518,518,518,518,0
|
|
20230905,113800,277522253,518,518,518,518,247
|
|
20230905,113700,277394307,518,518,518,518,263
|
|
20230905,113600,277258073,518,518,518,518,1
|
|
20230905,113500,277257555,517,517,517,517,11
|
|
20230905,113400,277251868,518,518,518,517,1002
|
|
20230905,113300,276733832,517,517,517,517,1
|
|
20230905,113200,276733315,518,518,518,518,3
|
|
20230905,113100,276731761,517,518,518,517,3
|
|
20230905,113000,276730209,518,517,518,517,4
|
|
20230905,112900,276728139,518,518,518,518,1
|
|
20230905,112800,276727621,518,518,518,518,1
|
|
20230905,112700,276727103,518,518,518,518,1
|
|
20230905,112600,276726585,517,517,517,517,0
|
|
20230905,112500,276726585,517,517,517,517,1143
|
|
20230905,112400,276135654,518,518,518,518,873
|
|
20230905,112300,275683440,518,518,518,518,0
|
|
20230905,112200,275683440,518,518,518,518,3
|
|
20230905,112100,275681886,517,518,518,517,2
|
|
20230905,112000,275680851,518,518,518,518,1
|
|
20230905,111900,275680333,517,517,517,517,0
|
|
20230905,111800,275680333,517,517,517,517,3
|
|
20230905,111700,275678782,517,518,518,517,11
|
|
20230905,111600,275673086,518,518,518,518,0
|
|
20230905,111500,275673086,518,517,518,517,208
|
|
20230905,111400,275565343,518,517,518,517,261
|
|
20230905,111300,275430405,517,517,517,517,12
|
|
20230905,111200,275424201,517,518,518,517,8
|
|
20230905,111100,275420063,516,516,516,516,0
|
|
20230905,111000,275420063,516,516,516,516,12186
|
|
20230905,110900,269132087,516,516,516,516,41
|
|
20230905,110800,269110931,515,516,516,515,3
|
|
20230905,110700,269109385,516,516,516,516,503
|
|
20230905,110600,268849837,516,515,516,515,236
|
|
20230905,110500,268728063,516,516,516,516,1
|
|
20230905,110400,268727547,515,515,515,515,248
|
|
20230905,110300,268599827,516,516,516,516,0
|
|
20230905,110200,268599827,516,515,516,514,1807
|
|
20230905,110100,267670625,514,514,514,514,3876
|
|
20230905,110000,265678361,514,515,515,514,2
|
|
20230905,105900,265677332,515,516,516,515,1102
|
|
20230905,105800,265109800,515,516,516,515,14100
|
|
20230905,105700,257845300,515,515,516,515,1440
|
|
20230905,105600,257103696,515,516,516,515,141
|
|
20230905,105500,257031012,516,516,516,516,46
|
|
20230905,105400,257007276,516,516,516,515,2060
|
|
20230905,105300,255946369,516,515,516,515,1102
|
|
20230905,105200,255378737,515,515,516,515,102
|
|
20230905,105100,255326107,516,515,516,515,3
|
|
20230905,105000,255324560,515,515,515,515,2
|
|
20230905,104900,255323530,516,516,516,516,0
|
|
20230905,104800,255323530,516,516,516,516,0
|
|
20230905,104700,255323530,516,515,516,515,207
|
|
20230905,104600,255216923,515,516,516,515,5206
|
|
20230905,104500,252530631,517,517,517,516,6114
|
|
20230905,104400,249374706,518,517,518,517,2635
|
|
20230905,104300,248012410,517,517,517,516,2416
|
|
20230905,104200,246764747,517,515,517,515,38819
|
|
20230905,104100,226722182,515,514,515,514,10
|
|
20230905,104000,226717034,515,515,515,515,0
|
|
20230905,103900,226717034,515,514,515,514,5414
|
|
20230905,103800,223934187,514,514,514,514,714
|
|
20230905,103700,223567191,514,514,514,513,1195
|
|
20230905,103600,222952963,514,513,514,513,147
|
|
20230905,103500,222877545,513,513,514,513,9690
|
|
20230905,103400,217906573,513,514,514,513,8429
|
|
20230905,103300,213578346,514,514,514,513,22
|
|
20230905,103200,213567048,513,514,514,513,218
|
|
20230905,103100,213455114,514,515,515,514,8412
|
|
20230905,103000,209131296,515,515,515,515,150
|
|
20230905,102900,209054046,515,515,515,515,221
|
|
20230905,102800,208940231,514,515,515,514,527
|
|
20230905,102700,208669351,515,514,515,513,8
|
|
20230905,102600,208665240,514,514,514,514,243
|
|
20230905,102500,208540338,514,515,515,514,2306
|
|
20230905,102400,207355021,515,515,516,514,8598
|
|
20230905,102300,202935514,516,516,516,516,36
|
|
20230905,102200,202916938,516,516,516,516,8
|
|
20230905,102100,202912810,514,516,516,514,3
|
|
20230905,102000,202911266,516,516,516,516,122
|
|
20230905,101900,202848314,514,516,516,514,150
|
|
20230905,101800,202771050,516,516,516,515,10969
|
|
20230905,101700,197112226,516,516,516,513,14327
|
|
20230905,101600,189751186,516,517,517,515,37566
|
|
20230905,101500,170377561,516,517,517,516,2
|
|
20230905,101400,170376528,517,517,518,516,10257
|
|
20230905,101300,165083138,517,518,518,516,1045
|
|
20230905,101200,164543737,518,517,518,517,5101
|
|
20230905,101100,161906469,518,518,518,517,856
|
|
20230905,101000,161463858,517,518,518,517,79
|
|
20230905,100900,161422986,518,518,518,518,566
|
|
20230905,100800,161129798,518,518,518,518,1
|
|
20230905,100700,161129280,518,518,518,518,7
|
|
20230905,100600,161125654,518,518,518,518,3
|
|
20230905,100500,161124100,518,518,518,517,205
|
|
20230905,100400,161017912,517,517,518,517,3089
|
|
20230905,100300,159420868,517,518,518,517,1327
|
|
20230905,100200,158734718,518,518,518,518,8
|
|
20230905,100100,158730574,517,518,518,517,5503
|
|
20230905,100000,155885522,518,518,518,518,6
|
|
20230905,095900,155882414,517,518,518,517,1578
|
|
20230905,095800,155065012,518,519,519,517,8366
|
|
20230905,095700,150735838,520,519,520,518,5070
|
|
20230905,095600,148101508,520,520,520,520,1
|
|
20230905,095500,148100988,520,520,520,518,30010
|
|
20230905,095400,132554770,519,519,519,519,3
|
|
20230905,095300,132553213,520,519,520,519,4039
|
|
20230905,095200,130456961,519,519,519,519,12
|
|
20230905,095100,130450733,519,519,519,519,117
|
|
20230905,095000,130390010,519,519,519,519,163
|
|
20230905,094900,130305413,519,518,519,518,1990
|
|
20230905,094800,129274592,518,517,518,517,5083
|
|
20230905,094700,126641600,518,518,518,517,845
|
|
20230905,094600,126203944,518,518,518,518,3
|
|
20230905,094500,126202390,518,518,518,518,157
|
|
20230905,094400,126121064,518,517,518,517,4003
|
|
20230905,094300,124051511,517,518,518,517,4886
|
|
20230905,094200,121525448,518,518,518,518,56
|
|
20230905,094100,121496440,518,517,518,517,132
|
|
20230905,094000,121428066,518,518,518,518,1013
|
|
20230905,093900,120903332,518,517,518,517,6753
|
|
20230905,093800,117411935,517,518,518,516,7808
|
|
20230905,093700,113376197,518,517,518,517,1039
|
|
20230905,093600,112837997,518,518,518,518,257
|
|
20230905,093500,112704871,518,518,518,518,1404
|
|
20230905,093400,111977599,518,519,519,518,534
|
|
20230905,093300,111700960,519,519,519,517,30
|
|
20230905,093200,111685395,519,519,519,518,3980
|
|
20230905,093100,109619865,519,519,519,518,76
|
|
20230905,093000,109580434,520,517,520,516,13157
|
|
20230905,092900,102764866,518,518,518,517,607
|
|
20230905,092800,102450444,518,517,518,517,266
|
|
20230905,092700,102312662,518,517,518,517,3353
|
|
20230905,092600,100576087,518,519,519,518,22
|
|
20230905,092500,100564679,516,518,519,516,2027
|
|
20230905,092400,99516062,518,519,519,518,5091
|
|
20230905,092300,96876924,519,519,519,519,101
|
|
20230905,092200,96824505,519,520,520,516,19241
|
|
20230905,092100,86883968,521,521,522,521,2215
|
|
20230905,092000,85729952,522,522,522,522,9
|
|
20230905,091900,85725254,522,522,522,520,175
|
|
20230905,091800,85634024,522,522,522,517,19859
|
|
20230905,091700,75327082,521,521,522,521,870
|
|
20230905,091600,74873615,523,521,523,521,10132
|
|
20230905,091500,69594709,523,522,523,522,1518
|
|
20230905,091400,68802309,523,522,523,522,3742
|
|
20230905,091300,66846982,523,523,523,523,2288
|
|
20230905,091200,65650358,525,526,526,524,735
|
|
20230905,091100,65264504,526,527,527,526,10643
|
|
20230905,091000,59656027,526,525,526,524,691
|
|
20230905,090900,59293341,526,527,527,526,7454
|
|
20230905,090800,55371146,526,530,531,526,12778
|
|
20230905,090700,48621140,530,524,530,524,28225
|
|
20230905,090600,33728016,524,523,524,522,14281
|
|
20230905,090500,26260991,523,523,523,521,1241
|
|
20230905,090400,25613148,523,523,523,521,427
|
|
20230905,090300,25390669,524,519,524,517,19750
|
|
20230905,090200,15162971,521,517,521,517,16841
|
|
20230905,090100,6426587,517,519,519,516,6015
|
|
20230905,090000,3311310,520,519,524,519,6361
|