617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191400,671150839,516,516,516,516,6332
|
|
20230907,191300,671150839,516,516,516,516,0
|
|
20230907,191200,671150839,516,516,516,516,0
|
|
20230907,191100,671150839,516,516,516,516,0
|
|
20230907,191000,671150839,516,516,516,516,0
|
|
20230907,190900,671150839,516,516,516,516,0
|
|
20230907,190800,671150839,516,516,516,516,0
|
|
20230907,190700,671150839,516,516,516,516,0
|
|
20230907,190600,671150839,516,516,516,516,0
|
|
20230907,190500,671150839,516,516,516,516,0
|
|
20230907,190400,671150839,516,516,516,516,0
|
|
20230907,190300,671150839,516,516,516,516,0
|
|
20230907,190200,671150839,516,516,516,516,0
|
|
20230907,190100,671150839,516,516,516,516,0
|
|
20230907,190000,671150839,516,516,516,516,0
|
|
20230907,185900,671150839,516,516,516,516,0
|
|
20230907,185800,671150839,516,516,516,516,0
|
|
20230907,185700,671150839,516,516,516,516,0
|
|
20230907,185600,671150839,516,516,516,516,0
|
|
20230907,185500,671150839,516,516,516,516,0
|
|
20230907,185400,671150839,516,516,516,516,0
|
|
20230907,185300,671150839,516,516,516,516,0
|
|
20230907,185200,671150839,516,516,516,516,0
|
|
20230907,185100,671150839,516,516,516,516,0
|
|
20230907,185000,671150839,516,516,516,516,0
|
|
20230907,184900,671150839,516,516,516,516,0
|
|
20230907,184800,671150839,516,516,516,516,0
|
|
20230907,184700,671150839,516,516,516,516,0
|
|
20230907,184600,671150839,516,516,516,516,0
|
|
20230907,184500,671150839,516,516,516,516,0
|
|
20230907,184400,671150839,516,516,516,516,6332
|
|
20230907,184300,671150839,516,516,516,516,0
|
|
20230907,184200,671150839,516,516,516,516,0
|
|
20230907,184100,671150839,516,516,516,516,0
|
|
20230907,184000,671150839,516,516,516,516,0
|
|
20230907,183900,671150839,516,516,516,516,0
|
|
20230907,183800,671150839,516,516,516,516,0
|
|
20230907,183700,671150839,516,516,516,516,0
|
|
20230907,183600,671150839,516,516,516,516,0
|
|
20230907,183500,671150839,516,516,516,516,0
|
|
20230907,183400,671150839,516,516,516,516,0
|
|
20230907,183300,671150839,516,516,516,516,0
|
|
20230907,183200,671150839,516,516,516,516,0
|
|
20230907,183100,671150839,516,516,516,516,0
|
|
20230907,183000,671150839,516,516,516,516,0
|
|
20230907,182900,671150839,516,516,516,516,0
|
|
20230907,182800,671150839,516,516,516,516,0
|
|
20230907,182700,671150839,516,516,516,516,0
|
|
20230907,182600,671150839,516,516,516,516,0
|
|
20230907,182500,671150839,516,516,516,516,0
|
|
20230907,182400,671150839,516,516,516,516,0
|
|
20230907,182300,671150839,516,516,516,516,0
|
|
20230907,182200,671150839,516,516,516,516,0
|
|
20230907,182100,671150839,516,516,516,516,0
|
|
20230907,182000,671150839,516,516,516,516,0
|
|
20230907,181900,671150839,516,516,516,516,0
|
|
20230907,181800,671150839,516,516,516,516,0
|
|
20230907,181700,671150839,516,516,516,516,0
|
|
20230907,181600,671150839,516,516,516,516,0
|
|
20230907,181500,671150839,516,516,516,516,0
|
|
20230907,181400,671150839,516,516,516,516,6332
|
|
20230907,181300,671150839,516,516,516,516,0
|
|
20230907,181200,671150839,516,516,516,516,0
|
|
20230907,181100,671150839,516,516,516,516,0
|
|
20230907,181000,671150839,516,516,516,516,0
|
|
20230907,180900,671150839,516,516,516,516,0
|
|
20230907,180800,671150839,516,516,516,516,0
|
|
20230907,180700,671150839,516,516,516,516,0
|
|
20230907,180600,671150839,516,516,516,516,0
|
|
20230907,180500,671150839,516,516,516,516,0
|
|
20230907,180400,671150839,516,516,516,516,0
|
|
20230907,180300,671150839,516,516,516,516,0
|
|
20230907,180200,671150839,516,516,516,516,0
|
|
20230907,180100,671150839,516,516,516,516,0
|
|
20230907,180000,671150839,516,516,516,516,0
|
|
20230907,175900,671150839,516,516,516,516,0
|
|
20230907,175800,671150839,516,516,516,516,0
|
|
20230907,175700,671150839,516,516,516,516,0
|
|
20230907,175600,671150839,516,516,516,516,0
|
|
20230907,175500,671150839,516,516,516,516,0
|
|
20230907,175400,671150839,516,516,516,516,0
|
|
20230907,175300,671150839,516,516,516,516,0
|
|
20230907,175200,671150839,516,516,516,516,0
|
|
20230907,175100,671150839,516,516,516,516,0
|
|
20230907,175000,671150839,516,516,516,516,0
|
|
20230907,174900,671150839,516,516,516,516,0
|
|
20230907,174800,671150839,516,516,516,516,0
|
|
20230907,174700,671150839,516,516,516,516,0
|
|
20230907,174600,671150839,516,516,516,516,0
|
|
20230907,174500,671150839,516,516,516,516,0
|
|
20230907,174400,671150839,516,516,516,516,6332
|
|
20230907,174300,671150839,516,516,516,516,0
|
|
20230907,174200,671150839,516,516,516,516,0
|
|
20230907,174100,671150839,516,516,516,516,0
|
|
20230907,174000,671150839,516,516,516,516,0
|
|
20230907,173900,671150839,516,516,516,516,0
|
|
20230907,173800,671150839,516,516,516,516,0
|
|
20230907,173700,671150839,516,516,516,516,0
|
|
20230907,173600,671150839,516,516,516,516,0
|
|
20230907,173500,671150839,516,516,516,516,0
|
|
20230907,173400,671150839,516,516,516,516,0
|
|
20230907,173300,671150839,516,516,516,516,0
|
|
20230907,173200,671150839,516,516,516,516,0
|
|
20230907,173100,671150839,516,516,516,516,0
|
|
20230907,173000,671150839,516,516,516,516,0
|
|
20230907,172900,671150839,516,516,516,516,0
|
|
20230907,172800,671150839,516,516,516,516,0
|
|
20230907,172700,671150839,516,516,516,516,0
|
|
20230907,172600,671150839,516,516,516,516,0
|
|
20230907,172500,671150839,516,516,516,516,0
|
|
20230907,172400,671150839,516,516,516,516,0
|
|
20230907,172300,671150839,516,516,516,516,0
|
|
20230907,172200,671150839,516,516,516,516,0
|
|
20230907,172100,671150839,516,516,516,516,0
|
|
20230907,172000,671150839,516,516,516,516,0
|
|
20230907,171900,671150839,516,516,516,516,0
|
|
20230907,171800,671150839,516,516,516,516,0
|
|
20230907,171700,671150839,516,516,516,516,0
|
|
20230907,171600,671150839,516,516,516,516,0
|
|
20230907,171500,671150839,516,516,516,516,0
|
|
20230907,171400,671150839,516,516,516,516,6332
|
|
20230907,171300,671150839,516,516,516,516,0
|
|
20230907,171200,671150839,516,516,516,516,0
|
|
20230907,171100,671150839,516,516,516,516,0
|
|
20230907,171000,671150839,516,516,516,516,0
|
|
20230907,170900,671150839,516,516,516,516,0
|
|
20230907,170800,671150839,516,516,516,516,0
|
|
20230907,170700,671150839,516,516,516,516,0
|
|
20230907,170600,671150839,516,516,516,516,0
|
|
20230907,170500,671150839,516,516,516,516,0
|
|
20230907,170400,671150839,516,516,516,516,0
|
|
20230907,170300,671150839,516,516,516,516,0
|
|
20230907,170200,671150839,516,516,516,516,0
|
|
20230907,170100,671150839,516,516,516,516,0
|
|
20230907,170000,671150839,516,516,516,516,0
|
|
20230907,165900,671150839,516,516,516,516,0
|
|
20230907,165800,671150839,516,516,516,516,0
|
|
20230907,165700,671150839,516,516,516,516,0
|
|
20230907,165600,671150839,516,516,516,516,0
|
|
20230907,165500,671150839,516,516,516,516,0
|
|
20230907,165400,671150839,516,516,516,516,0
|
|
20230907,165300,671150839,516,516,516,516,0
|
|
20230907,165200,671150839,516,516,516,516,0
|
|
20230907,165100,671150839,516,516,516,516,0
|
|
20230907,165000,671150839,516,516,516,516,0
|
|
20230907,164900,671150839,516,516,516,516,0
|
|
20230907,164800,671150839,516,516,516,516,0
|
|
20230907,164700,671150839,516,516,516,516,0
|
|
20230907,164600,671150839,516,516,516,516,0
|
|
20230907,164500,671150839,516,516,516,516,0
|
|
20230907,164400,671150839,516,516,516,516,6332
|
|
20230907,164300,671150839,516,516,516,516,0
|
|
20230907,164200,671150839,516,516,516,516,0
|
|
20230907,164100,671150839,516,516,516,516,0
|
|
20230907,164000,671150839,516,516,516,516,0
|
|
20230907,163900,671150839,516,516,516,516,0
|
|
20230907,163800,671150839,516,516,516,516,0
|
|
20230907,163700,671150839,516,516,516,516,0
|
|
20230907,163600,671150839,516,516,516,516,0
|
|
20230907,163500,671150839,516,516,516,516,0
|
|
20230907,163400,671150839,516,516,516,516,0
|
|
20230907,163300,671150839,516,516,516,516,0
|
|
20230907,163200,671150839,516,516,516,516,0
|
|
20230907,163100,671150839,516,516,516,516,0
|
|
20230907,163000,671150839,516,516,516,516,0
|
|
20230907,162900,671150839,516,516,516,516,0
|
|
20230907,162800,671150839,516,516,516,516,0
|
|
20230907,162700,671150839,516,516,516,516,0
|
|
20230907,162600,671150839,516,516,516,516,0
|
|
20230907,162500,671150839,516,516,516,516,0
|
|
20230907,162400,671150839,516,516,516,516,0
|
|
20230907,162300,671150839,516,516,516,516,0
|
|
20230907,162200,671150839,516,516,516,516,0
|
|
20230907,162100,671150839,516,516,516,516,0
|
|
20230907,162000,671150839,516,516,516,516,0
|
|
20230907,161900,671150839,516,516,516,516,0
|
|
20230907,161800,671150839,516,516,516,516,0
|
|
20230907,161700,671150839,516,516,516,516,0
|
|
20230907,161600,671150839,516,516,516,516,0
|
|
20230907,161500,671150839,516,516,516,516,0
|
|
20230907,161400,671150839,516,516,516,516,6332
|
|
20230907,161300,671150839,516,516,516,516,0
|
|
20230907,161200,671150839,516,516,516,516,0
|
|
20230907,161100,671150839,516,516,516,516,0
|
|
20230907,161000,671150839,516,516,516,516,0
|
|
20230907,160900,671150839,516,516,516,516,0
|
|
20230907,160800,671150839,516,516,516,516,0
|
|
20230907,160700,671150839,516,516,516,516,0
|
|
20230907,160600,671150839,516,516,516,516,0
|
|
20230907,160500,671150839,516,516,516,516,0
|
|
20230907,160400,671150839,516,516,516,516,0
|
|
20230907,160300,671150839,516,516,516,516,0
|
|
20230907,160200,671150839,516,516,516,516,0
|
|
20230907,160100,671150839,516,516,516,516,0
|
|
20230907,160000,671150839,516,516,516,516,0
|
|
20230907,155900,671150839,516,516,516,516,0
|
|
20230907,155800,671150839,516,516,516,516,0
|
|
20230907,155700,671150839,516,516,516,516,0
|
|
20230907,155600,671150839,516,516,516,516,0
|
|
20230907,155500,671150839,516,516,516,516,0
|
|
20230907,155400,671150839,516,516,516,516,0
|
|
20230907,155300,671150839,516,516,516,516,0
|
|
20230907,155200,671150839,516,516,516,516,0
|
|
20230907,155100,671150839,516,516,516,516,0
|
|
20230907,155000,671150839,516,516,516,516,0
|
|
20230907,154900,671150839,516,516,516,516,0
|
|
20230907,154800,671150839,516,516,516,516,0
|
|
20230907,154700,671150839,516,516,516,516,0
|
|
20230907,154600,671150839,516,516,516,516,0
|
|
20230907,154500,671150839,516,516,516,516,0
|
|
20230907,154400,671150839,516,516,516,516,6332
|
|
20230907,154300,671150839,516,516,516,516,0
|
|
20230907,154200,671150839,516,516,516,516,0
|
|
20230907,154100,671150839,516,516,516,516,0
|
|
20230907,154000,671150839,516,516,516,516,0
|
|
20230907,153900,671150839,516,516,516,516,0
|
|
20230907,153800,671150839,516,516,516,516,0
|
|
20230907,153700,671150839,516,516,516,516,0
|
|
20230907,153600,671150839,516,516,516,516,0
|
|
20230907,153500,671150839,516,516,516,516,0
|
|
20230907,153400,671150839,516,516,516,516,0
|
|
20230907,153300,671150839,516,516,516,516,0
|
|
20230907,153200,671150839,516,516,516,516,0
|
|
20230907,153100,671150839,516,516,516,516,0
|
|
20230907,153000,671150839,516,516,516,516,6332
|
|
20230907,152900,667883527,513,513,513,513,0
|
|
20230907,152800,667883527,513,513,513,513,0
|
|
20230907,152700,667883527,513,513,513,513,0
|
|
20230907,152600,667883527,513,513,513,513,0
|
|
20230907,152500,667883527,513,513,513,513,0
|
|
20230907,152400,667883527,513,513,513,513,0
|
|
20230907,152300,667883527,513,513,513,513,0
|
|
20230907,152200,667883527,513,513,513,513,0
|
|
20230907,152100,667883527,513,513,513,513,0
|
|
20230907,152000,667883527,513,513,513,513,0
|
|
20230907,151900,667883527,513,514,515,512,839
|
|
20230907,151800,667453109,513,516,516,513,10102
|
|
20230907,151700,662270680,513,517,517,513,2
|
|
20230907,151600,662269650,513,514,514,513,41
|
|
20230907,151500,662248577,517,516,517,513,1193
|
|
20230907,151400,661635433,517,516,517,513,1614
|
|
20230907,151300,660802504,516,514,517,513,5635
|
|
20230907,151200,657906145,513,513,517,513,213
|
|
20230907,151100,657796436,514,515,518,514,2615
|
|
20230907,151000,656447642,518,515,518,515,220
|
|
20230907,150900,656333821,518,518,518,518,0
|
|
20230907,150800,656333821,518,514,518,514,581
|
|
20230907,150700,656034903,518,518,518,517,10976
|
|
20230907,150600,650351457,518,517,519,517,89118
|
|
20230907,150500,604199324,517,514,517,514,11953
|
|
20230907,150400,598029221,512,512,512,510,4881
|
|
20230907,150300,595534797,512,512,512,512,1
|
|
20230907,150200,595534285,510,510,510,510,0
|
|
20230907,150100,595534285,510,511,511,510,33239
|
|
20230907,150000,578579304,511,511,511,511,3332
|
|
20230907,145900,576876652,511,511,511,511,1198
|
|
20230907,145800,576264474,512,511,512,511,202
|
|
20230907,145700,576161246,511,511,511,511,469
|
|
20230907,145600,575921587,511,512,512,511,1200
|
|
20230907,145500,575308384,511,511,511,511,2269
|
|
20230907,145400,574148925,510,512,512,510,197
|
|
20230907,145300,574048453,510,510,510,510,196
|
|
20230907,145200,573948493,510,510,510,510,197
|
|
20230907,145100,573848023,509,513,513,509,10000
|
|
20230907,145000,568748780,512,512,512,512,197
|
|
20230907,144900,568647916,512,513,513,512,390
|
|
20230907,144800,568448028,514,514,514,514,2
|
|
20230907,144700,568447000,515,514,515,513,270
|
|
20230907,144600,568308272,515,515,515,515,6
|
|
20230907,144500,568305182,515,516,516,515,250
|
|
20230907,144400,568176303,518,518,519,516,6003
|
|
20230907,144300,565065828,518,515,518,515,23431
|
|
20230907,144200,552952876,514,515,515,513,1786
|
|
20230907,144100,552035059,515,515,515,513,2250
|
|
20230907,144000,550876729,515,513,515,513,1035
|
|
20230907,143900,550344096,515,513,515,513,2318
|
|
20230907,143800,549150718,515,512,515,512,1554
|
|
20230907,143700,548351594,514,513,514,513,2475
|
|
20230907,143600,547081721,513,513,516,513,1216
|
|
20230907,143500,546455312,515,513,515,512,22213
|
|
20230907,143400,535035210,509,509,509,509,196
|
|
20230907,143300,534935446,509,509,509,508,7119
|
|
20230907,143200,531313642,509,510,510,509,296
|
|
20230907,143100,531162878,510,510,510,509,2166
|
|
20230907,143000,530058552,510,511,511,510,5058
|
|
20230907,142900,527478914,511,511,511,511,233
|
|
20230907,142800,527359851,511,511,511,511,0
|
|
20230907,142700,527359851,511,513,513,511,3177
|
|
20230907,142600,525734093,512,514,514,512,382
|
|
20230907,142500,525538507,512,514,514,512,197
|
|
20230907,142400,525437641,513,513,514,513,9052
|
|
20230907,142300,520792704,513,514,514,513,417
|
|
20230907,142200,520578562,514,513,514,513,1700
|
|
20230907,142100,519706461,513,514,514,513,3395
|
|
20230907,142000,517964125,515,510,515,510,42109
|
|
20230907,141900,496394700,510,509,511,508,12096
|
|
20230907,141800,490226944,508,509,509,508,396
|
|
20230907,141700,490025576,508,508,508,508,196
|
|
20230907,141600,489926008,508,508,509,508,1738
|
|
20230907,141500,489041582,508,508,508,508,196
|
|
20230907,141400,488942014,508,508,508,508,390
|
|
20230907,141300,488743894,508,509,509,508,1014
|
|
20230907,141200,488228780,510,508,510,508,200
|
|
20230907,141100,488127174,508,508,508,508,300
|
|
20230907,141000,487974774,508,508,508,508,4796
|
|
20230907,140900,485538406,507,508,508,507,2267
|
|
20230907,140800,484388967,508,508,508,508,5504
|
|
20230907,140700,481592935,508,508,508,508,1785
|
|
20230907,140600,480686155,508,508,508,508,4796
|
|
20230907,140500,478249787,508,508,508,508,3196
|
|
20230907,140400,476626219,509,509,509,509,7806
|
|
20230907,140300,472652965,510,510,510,509,216
|
|
20230907,140200,472543001,509,509,509,509,15000
|
|
20230907,140100,464908001,509,510,510,509,9704
|
|
20230907,140000,459959337,510,510,510,510,1696
|
|
20230907,135900,459094377,510,510,510,510,7717
|
|
20230907,135800,455158707,511,510,511,510,3160
|
|
20230907,135700,453547105,510,510,510,510,197
|
|
20230907,135600,453446635,510,511,511,510,1996
|
|
20230907,135500,452427875,511,511,511,510,216
|
|
20230907,135400,452317695,511,510,511,510,4904
|
|
20230907,135300,449816645,510,510,510,510,2
|
|
20230907,135200,449815625,510,510,510,510,197
|
|
20230907,135100,449715155,510,511,511,510,199
|
|
20230907,135000,449613664,510,510,510,510,1296
|
|
20230907,134900,448952704,510,510,510,510,197
|
|
20230907,134800,448852234,510,510,510,510,196
|
|
20230907,134700,448752274,510,509,510,509,7177
|
|
20230907,134600,445092200,509,509,509,509,196
|
|
20230907,134500,444992436,509,509,509,509,6
|
|
20230907,134400,444989382,509,510,510,509,198
|
|
20230907,134300,444888598,510,510,510,510,3413
|
|
20230907,134200,443147968,510,510,510,510,196
|
|
20230907,134100,443048008,510,511,511,510,199
|
|
20230907,134000,442946516,511,511,511,511,0
|
|
20230907,133900,442946516,511,510,511,510,4599
|
|
20230907,133800,440601015,511,511,511,511,1
|
|
20230907,133700,440600504,510,510,510,510,0
|
|
20230907,133600,440600504,510,510,510,510,0
|
|
20230907,133500,440600504,510,510,510,510,3261
|
|
20230907,133400,438937394,510,510,510,510,29
|
|
20230907,133300,438922604,511,511,511,511,600
|
|
20230907,133200,438616004,510,510,510,510,10922
|
|
20230907,133100,433045784,510,510,510,510,3
|
|
20230907,133000,433044254,511,511,511,511,300
|
|
20230907,132900,432890954,511,511,511,511,15
|
|
20230907,132800,432883289,511,511,511,511,18
|
|
20230907,132700,432874091,511,510,511,510,18
|
|
20230907,132600,432864909,510,510,510,510,160
|
|
20230907,132500,432783309,510,510,510,510,1428
|
|
20230907,132400,432055029,511,511,511,511,6000
|
|
20230907,132300,428989029,511,511,511,511,1
|
|
20230907,132200,428988518,511,511,511,511,1
|
|
20230907,132100,428988007,511,511,511,511,1
|
|
20230907,132000,428987496,511,511,511,511,2
|
|
20230907,131900,428986474,511,511,511,511,500
|
|
20230907,131800,428730974,511,511,511,511,306
|
|
20230907,131700,428574608,511,511,511,511,0
|
|
20230907,131600,428574608,511,511,511,511,225
|
|
20230907,131500,428459633,512,512,512,512,5
|
|
20230907,131400,428457073,512,512,512,512,0
|
|
20230907,131300,428457073,512,512,512,512,10
|
|
20230907,131200,428451953,512,512,512,512,0
|
|
20230907,131100,428451953,512,512,512,512,0
|
|
20230907,131000,428451953,512,512,512,512,54
|
|
20230907,130900,428424305,512,512,512,512,200
|
|
20230907,130800,428321905,512,512,512,512,3
|
|
20230907,130700,428320369,512,512,512,512,101
|
|
20230907,130600,428268657,512,512,512,512,2
|
|
20230907,130500,428267633,512,512,512,511,69
|
|
20230907,130400,428232342,512,512,512,512,44
|
|
20230907,130300,428209814,511,511,511,511,0
|
|
20230907,130200,428209814,511,512,512,511,184
|
|
20230907,130100,428115725,512,512,512,512,161
|
|
20230907,130000,428033293,512,512,512,512,5
|
|
20230907,125900,428030733,512,512,512,512,105
|
|
20230907,125800,427976973,512,512,512,512,1
|
|
20230907,125700,427976461,512,512,512,512,4
|
|
20230907,125600,427974413,512,512,512,512,218
|
|
20230907,125500,427862797,512,511,512,511,2936
|
|
20230907,125400,426362297,511,511,511,511,13
|
|
20230907,125300,426355654,511,511,511,511,8
|
|
20230907,125200,426351566,511,511,511,510,534
|
|
20230907,125100,426079195,511,511,511,511,0
|
|
20230907,125000,426079195,511,511,511,511,0
|
|
20230907,124900,426079195,511,511,511,511,10
|
|
20230907,124800,426074085,510,510,510,510,0
|
|
20230907,124700,426074085,510,511,511,510,261
|
|
20230907,124600,425940870,510,510,510,510,0
|
|
20230907,124500,425940870,510,510,510,510,800
|
|
20230907,124400,425532870,510,510,510,510,1230
|
|
20230907,124300,424905570,510,510,510,510,4503
|
|
20230907,124200,422609040,510,510,510,510,1000
|
|
20230907,124100,422099040,511,510,511,510,297
|
|
20230907,124000,421947373,511,511,511,511,16
|
|
20230907,123900,421939197,510,510,510,510,1
|
|
20230907,123800,421938687,509,509,509,509,30
|
|
20230907,123700,421923417,509,510,510,509,221
|
|
20230907,123600,421810869,510,510,510,510,2617
|
|
20230907,123500,420476199,510,510,510,510,269
|
|
20230907,123400,420339009,510,510,510,510,0
|
|
20230907,123300,420339009,510,510,510,510,6770
|
|
20230907,123200,416886309,511,511,511,511,0
|
|
20230907,123100,416886309,511,511,511,511,131
|
|
20230907,123000,416819368,511,511,511,511,7
|
|
20230907,122900,416815791,511,511,511,511,1042
|
|
20230907,122800,416283329,511,511,511,511,50
|
|
20230907,122700,416257779,511,511,511,511,10
|
|
20230907,122600,416252669,510,510,510,510,0
|
|
20230907,122500,416252669,510,511,511,510,60
|
|
20230907,122400,416222059,510,511,511,510,1055
|
|
20230907,122300,415683954,510,510,510,510,0
|
|
20230907,122200,415683954,510,510,510,510,881
|
|
20230907,122100,415234644,510,510,510,510,3200
|
|
20230907,122000,413602644,511,511,511,511,1
|
|
20230907,121900,413602133,511,511,511,511,2
|
|
20230907,121800,413601111,508,508,508,508,57
|
|
20230907,121700,413572155,508,510,510,508,20830
|
|
20230907,121600,402988118,511,511,511,511,0
|
|
20230907,121500,402988118,511,511,511,511,0
|
|
20230907,121400,402988118,511,511,511,511,30
|
|
20230907,121300,402972788,511,511,511,511,12
|
|
20230907,121200,402966656,509,510,510,509,19561
|
|
20230907,121100,393002295,511,511,511,511,10
|
|
20230907,121000,392997185,512,512,512,512,2
|
|
20230907,120900,392996161,512,512,512,512,1
|
|
20230907,120800,392995649,512,512,512,511,4625
|
|
20230907,120700,390632272,512,512,512,512,11
|
|
20230907,120600,390626640,512,512,512,512,24041
|
|
20230907,120500,378317648,512,512,512,512,2
|
|
20230907,120400,378316624,511,512,512,511,202
|
|
20230907,120300,378213400,512,512,512,512,4
|
|
20230907,120200,378211352,512,512,512,512,259
|
|
20230907,120100,378078744,511,511,511,511,0
|
|
20230907,120000,378078744,511,511,511,511,0
|
|
20230907,115900,378078744,511,511,511,511,0
|
|
20230907,115800,378078744,511,511,511,511,2122
|
|
20230907,115700,376994402,511,511,511,511,8722
|
|
20230907,115600,372537460,511,511,511,511,40
|
|
20230907,115500,372517020,511,512,512,511,2597
|
|
20230907,115400,371189916,512,512,512,512,1000
|
|
20230907,115300,370677916,511,511,511,511,16875
|
|
20230907,115200,362054791,512,512,512,512,0
|
|
20230907,115100,362054791,512,512,512,512,2
|
|
20230907,115000,362053767,512,512,512,512,170
|
|
20230907,114900,361966727,512,512,512,512,100
|
|
20230907,114800,361915527,512,512,512,512,527
|
|
20230907,114700,361645703,512,512,512,512,12
|
|
20230907,114600,361639559,512,512,512,512,10
|
|
20230907,114500,361634439,510,512,512,510,12
|
|
20230907,114400,361628297,510,510,510,510,0
|
|
20230907,114300,361628297,510,510,510,510,0
|
|
20230907,114200,361628297,510,512,512,510,2
|
|
20230907,114100,361627275,511,511,511,511,2000
|
|
20230907,114000,360605275,512,512,512,512,2
|
|
20230907,113900,360604251,512,512,512,512,49
|
|
20230907,113800,360579163,512,512,512,512,0
|
|
20230907,113700,360579163,512,512,512,512,0
|
|
20230907,113600,360579163,512,511,512,511,3024
|
|
20230907,113500,359033889,511,511,511,511,6
|
|
20230907,113400,359030823,512,511,512,510,1825
|
|
20230907,113300,358098069,511,511,512,511,3004
|
|
20230907,113200,356563021,512,511,512,511,3234
|
|
20230907,113100,354910446,511,511,511,511,26
|
|
20230907,113000,354897160,511,511,511,511,0
|
|
20230907,112900,354897160,511,511,511,511,0
|
|
20230907,112800,354897160,511,511,511,511,2
|
|
20230907,112700,354896138,511,511,511,511,3
|
|
20230907,112600,354894605,511,511,511,511,3080
|
|
20230907,112500,353320725,511,511,511,511,2
|
|
20230907,112400,353319703,511,511,511,511,12
|
|
20230907,112300,353313571,510,510,510,510,0
|
|
20230907,112200,353313571,510,510,510,510,2502
|
|
20230907,112100,352037551,510,510,510,510,7
|
|
20230907,112000,352033981,510,510,510,510,1120
|
|
20230907,111900,351462781,510,510,510,510,58
|
|
20230907,111800,351433201,510,509,510,509,410
|
|
20230907,111700,351224501,510,510,510,510,0
|
|
20230907,111600,351224501,510,510,510,510,2
|
|
20230907,111500,351223481,510,510,510,510,201
|
|
20230907,111400,351120971,509,509,509,509,500
|
|
20230907,111300,350866471,510,510,510,510,2505
|
|
20230907,111200,349588921,510,510,510,510,10
|
|
20230907,111100,349583821,509,509,510,509,2605
|
|
20230907,111000,348257866,509,509,509,509,0
|
|
20230907,110900,348257866,509,509,509,509,166
|
|
20230907,110800,348173372,509,509,509,509,6
|
|
20230907,110700,348170318,509,509,509,509,503
|
|
20230907,110600,347914291,509,509,509,509,9118
|
|
20230907,110500,343273229,510,510,510,510,1
|
|
20230907,110400,343272719,510,510,510,510,10
|
|
20230907,110300,343267619,509,510,510,509,30
|
|
20230907,110200,343252338,510,510,510,510,8
|
|
20230907,110100,343248258,510,510,510,510,50
|
|
20230907,110000,343222758,509,510,510,509,1003
|
|
20230907,105900,342712228,510,510,510,510,10
|
|
20230907,105800,342707128,510,510,510,510,2
|
|
20230907,105700,342706108,510,510,510,510,0
|
|
20230907,105600,342706108,510,510,510,510,501
|
|
20230907,105500,342450598,510,510,510,510,12
|
|
20230907,105400,342444478,509,509,509,509,2619
|
|
20230907,105300,341111407,510,510,510,510,10
|
|
20230907,105200,341106307,508,508,509,508,1753
|
|
20230907,105100,340215729,509,510,510,509,12
|
|
20230907,105000,340209611,509,510,511,509,1537
|
|
20230907,104900,339427229,511,509,511,509,583
|
|
20230907,104800,339130463,509,509,509,509,202
|
|
20230907,104700,339027645,509,509,509,509,6293
|
|
20230907,104600,335824508,509,509,509,509,245
|
|
20230907,104500,335699803,509,509,509,508,1438
|
|
20230907,104400,334969261,509,510,510,509,7563
|
|
20230907,104300,331119693,509,508,510,508,18503
|
|
20230907,104200,321701675,509,509,509,509,35
|
|
20230907,104100,321683860,508,508,508,508,7033
|
|
20230907,104000,318111096,508,508,508,508,2064
|
|
20230907,103900,317062584,508,508,508,508,235
|
|
20230907,103800,316943204,508,508,508,508,1032
|
|
20230907,103700,316418948,508,508,508,507,6485
|
|
20230907,103600,313129002,507,508,508,507,951
|
|
20230907,103500,312646844,507,507,508,507,611
|
|
20230907,103400,312337057,507,508,508,507,1758
|
|
20230907,103300,311445693,507,507,507,507,6961
|
|
20230907,103200,307916466,507,507,507,507,362
|
|
20230907,103100,307732932,507,507,508,506,616
|
|
20230907,103000,307420992,506,508,508,506,92568
|
|
20230907,102900,260487073,508,508,508,507,5788
|
|
20230907,102800,257546981,508,508,508,508,543
|
|
20230907,102700,257271137,507,508,508,507,1287
|
|
20230907,102600,256617641,508,508,508,508,3690
|
|
20230907,102500,254743121,507,508,508,507,2952
|
|
20230907,102400,253243905,508,507,508,507,5484
|
|
20230907,102300,250463234,507,508,508,507,525
|
|
20230907,102200,250196876,508,508,508,507,7031
|
|
20230907,102100,246628666,508,509,509,508,7255
|
|
20230907,102000,242941860,509,509,509,509,90
|
|
20230907,101900,242896050,509,509,509,509,101
|
|
20230907,101800,242844641,509,510,510,509,9290
|
|
20230907,101700,238115783,510,510,510,510,455
|
|
20230907,101600,237883733,510,509,510,509,5009
|
|
20230907,101500,235329152,509,509,509,509,1
|
|
20230907,101400,235328643,510,510,510,510,637
|
|
20230907,101300,235003773,510,510,510,510,498
|
|
20230907,101200,234749793,510,510,510,510,39
|
|
20230907,101100,234729903,510,510,510,510,119
|
|
20230907,101000,234669213,510,510,510,509,729
|
|
20230907,100900,234297623,510,510,510,510,5323
|
|
20230907,100800,231582893,510,510,510,510,1134
|
|
20230907,100700,231004553,510,510,510,510,100
|
|
20230907,100600,230953553,510,510,510,510,126
|
|
20230907,100500,230889293,510,510,510,510,55
|
|
20230907,100400,230861243,510,510,510,510,524
|
|
20230907,100300,230594003,510,508,510,508,3975
|
|
20230907,100200,228574495,510,510,510,510,54
|
|
20230907,100100,228546955,508,510,510,508,79
|
|
20230907,100000,228506667,509,507,509,507,36037
|
|
20230907,095900,210199675,508,509,509,507,18847
|
|
20230907,095800,200636314,508,509,510,508,984
|
|
20230907,095700,200136349,510,510,510,507,13717
|
|
20230907,095600,193169027,509,509,509,509,881
|
|
20230907,095500,192720598,508,509,509,508,8765
|
|
20230907,095400,188259214,510,509,510,509,2288
|
|
20230907,095300,187093783,510,510,510,509,5758
|
|
20230907,095200,184157204,511,510,512,510,1197
|
|
20230907,095100,183546192,510,510,512,510,1746
|
|
20230907,095000,182655543,512,512,513,510,66030
|
|
20230907,094900,148947689,513,513,513,513,5016
|
|
20230907,094800,146374481,513,512,513,512,5596
|
|
20230907,094700,143507919,512,513,513,512,21163
|
|
20230907,094600,132672110,513,515,515,512,18699
|
|
20230907,094500,123074371,515,515,515,514,50482
|
|
20230907,094400,97126141,515,515,515,515,204
|
|
20230907,094300,97021081,515,515,515,515,2089
|
|
20230907,094200,95945246,515,515,515,514,2590
|
|
20230907,094100,94613316,515,515,515,515,594
|
|
20230907,094000,94307406,515,516,516,515,3119
|
|
20230907,093900,92701120,515,516,516,515,4408
|
|
20230907,093800,90430475,516,516,516,516,21
|
|
20230907,093700,90419639,516,517,517,515,4203
|
|
20230907,093600,88254521,516,517,517,516,7096
|
|
20230907,093500,84592889,517,517,517,517,70
|
|
20230907,093400,84556699,517,517,517,517,4965
|
|
20230907,093300,81989794,518,517,518,517,16
|
|
20230907,093200,81981517,517,517,517,517,8157
|
|
20230907,093100,77764348,518,518,518,518,561
|
|
20230907,093000,77473750,518,518,518,517,1999
|
|
20230907,092900,76440203,517,518,518,517,420
|
|
20230907,092800,76222963,518,518,518,518,1
|
|
20230907,092700,76222445,518,518,518,518,4021
|
|
20230907,092600,74139567,517,518,518,517,106
|
|
20230907,092500,74084660,517,519,519,517,333
|
|
20230907,092400,73911849,519,518,519,518,2913
|
|
20230907,092300,72402914,519,519,519,519,2
|
|
20230907,092200,72401876,519,517,519,517,2553
|
|
20230907,092100,71079770,518,518,518,518,5143
|
|
20230907,092000,68415696,518,516,518,515,24450
|
|
20230907,091900,55806850,516,515,516,515,5010
|
|
20230907,091800,53226690,515,516,516,515,3581
|
|
20230907,091700,51379894,516,516,516,516,5921
|
|
20230907,091600,48324658,515,516,517,515,8249
|
|
20230907,091500,44068198,516,516,517,516,10783
|
|
20230907,091400,38504169,516,516,519,516,1559
|
|
20230907,091300,37698928,519,518,520,517,7133
|
|
20230907,091200,34004749,518,518,518,518,1
|
|
20230907,091100,34004231,518,517,518,515,4061
|
|
20230907,091000,31908373,517,518,518,517,326
|
|
20230907,090900,31739830,518,518,518,518,0
|
|
20230907,090800,31739830,518,517,518,517,479
|
|
20230907,090700,31492186,517,518,518,517,147
|
|
20230907,090600,31416042,518,518,518,518,990
|
|
20230907,090500,30903222,518,515,518,515,6132
|
|
20230907,090400,27738594,516,518,518,514,14718
|
|
20230907,090300,20139147,518,520,521,518,8660
|
|
20230907,090200,15647249,521,522,522,521,501
|
|
20230907,090100,15386227,523,516,523,515,26840
|
|
20230907,090000,1555362,516,515,516,515,3020
|