613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,191000,446452488,516,516,516,516,20641
|
|
20230911,190900,446452488,516,516,516,516,0
|
|
20230911,190800,446452488,516,516,516,516,0
|
|
20230911,190700,446452488,516,516,516,516,0
|
|
20230911,190600,446452488,516,516,516,516,0
|
|
20230911,190500,446452488,516,516,516,516,0
|
|
20230911,190400,446452488,516,516,516,516,0
|
|
20230911,190300,446452488,516,516,516,516,0
|
|
20230911,190200,446452488,516,516,516,516,0
|
|
20230911,190100,446452488,516,516,516,516,0
|
|
20230911,190000,446452488,516,516,516,516,0
|
|
20230911,185900,446452488,516,516,516,516,0
|
|
20230911,185800,446452488,516,516,516,516,0
|
|
20230911,185700,446452488,516,516,516,516,0
|
|
20230911,185600,446452488,516,516,516,516,0
|
|
20230911,185500,446452488,516,516,516,516,0
|
|
20230911,185400,446452488,516,516,516,516,0
|
|
20230911,185300,446452488,516,516,516,516,0
|
|
20230911,185200,446452488,516,516,516,516,0
|
|
20230911,185100,446452488,516,516,516,516,0
|
|
20230911,185000,446452488,516,516,516,516,0
|
|
20230911,184900,446452488,516,516,516,516,0
|
|
20230911,184800,446452488,516,516,516,516,0
|
|
20230911,184700,446452488,516,516,516,516,0
|
|
20230911,184600,446452488,516,516,516,516,0
|
|
20230911,184500,446452488,516,516,516,516,0
|
|
20230911,184400,446452488,516,516,516,516,0
|
|
20230911,184300,446452488,516,516,516,516,0
|
|
20230911,184200,446452488,516,516,516,516,0
|
|
20230911,184100,446452488,516,516,516,516,0
|
|
20230911,184000,446452488,516,516,516,516,20641
|
|
20230911,183900,446452488,516,516,516,516,0
|
|
20230911,183800,446452488,516,516,516,516,0
|
|
20230911,183700,446452488,516,516,516,516,0
|
|
20230911,183600,446452488,516,516,516,516,0
|
|
20230911,183500,446452488,516,516,516,516,0
|
|
20230911,183400,446452488,516,516,516,516,0
|
|
20230911,183300,446452488,516,516,516,516,0
|
|
20230911,183200,446452488,516,516,516,516,0
|
|
20230911,183100,446452488,516,516,516,516,0
|
|
20230911,183000,446452488,516,516,516,516,0
|
|
20230911,182900,446452488,516,516,516,516,0
|
|
20230911,182800,446452488,516,516,516,516,0
|
|
20230911,182700,446452488,516,516,516,516,0
|
|
20230911,182600,446452488,516,516,516,516,0
|
|
20230911,182500,446452488,516,516,516,516,0
|
|
20230911,182400,446452488,516,516,516,516,0
|
|
20230911,182300,446452488,516,516,516,516,0
|
|
20230911,182200,446452488,516,516,516,516,0
|
|
20230911,182100,446452488,516,516,516,516,0
|
|
20230911,182000,446452488,516,516,516,516,0
|
|
20230911,181900,446452488,516,516,516,516,0
|
|
20230911,181800,446452488,516,516,516,516,0
|
|
20230911,181700,446452488,516,516,516,516,0
|
|
20230911,181600,446452488,516,516,516,516,0
|
|
20230911,181500,446452488,516,516,516,516,0
|
|
20230911,181400,446452488,516,516,516,516,0
|
|
20230911,181300,446452488,516,516,516,516,0
|
|
20230911,181200,446452488,516,516,516,516,0
|
|
20230911,181100,446452488,516,516,516,516,0
|
|
20230911,181000,446452488,516,516,516,516,20641
|
|
20230911,180900,446452488,516,516,516,516,0
|
|
20230911,180800,446452488,516,516,516,516,0
|
|
20230911,180700,446452488,516,516,516,516,0
|
|
20230911,180600,446452488,516,516,516,516,0
|
|
20230911,180500,446452488,516,516,516,516,0
|
|
20230911,180400,446452488,516,516,516,516,0
|
|
20230911,180300,446452488,516,516,516,516,0
|
|
20230911,180200,446452488,516,516,516,516,0
|
|
20230911,180100,446452488,516,516,516,516,0
|
|
20230911,180000,446452488,516,516,516,516,0
|
|
20230911,175900,446452488,516,516,516,516,0
|
|
20230911,175800,446452488,516,516,516,516,0
|
|
20230911,175700,446452488,516,516,516,516,0
|
|
20230911,175600,446452488,516,516,516,516,0
|
|
20230911,175500,446452488,516,516,516,516,0
|
|
20230911,175400,446452488,516,516,516,516,0
|
|
20230911,175300,446452488,516,516,516,516,0
|
|
20230911,175200,446452488,516,516,516,516,0
|
|
20230911,175100,446452488,516,516,516,516,0
|
|
20230911,175000,446452488,516,516,516,516,0
|
|
20230911,174900,446452488,516,516,516,516,0
|
|
20230911,174800,446452488,516,516,516,516,0
|
|
20230911,174700,446452488,516,516,516,516,0
|
|
20230911,174600,446452488,516,516,516,516,0
|
|
20230911,174500,446452488,516,516,516,516,0
|
|
20230911,174400,446452488,516,516,516,516,0
|
|
20230911,174300,446452488,516,516,516,516,0
|
|
20230911,174200,446452488,516,516,516,516,0
|
|
20230911,174100,446452488,516,516,516,516,0
|
|
20230911,174000,446452488,516,516,516,516,20641
|
|
20230911,173900,446452488,516,516,516,516,0
|
|
20230911,173800,446452488,516,516,516,516,0
|
|
20230911,173700,446452488,516,516,516,516,0
|
|
20230911,173600,446452488,516,516,516,516,0
|
|
20230911,173500,446452488,516,516,516,516,0
|
|
20230911,173400,446452488,516,516,516,516,0
|
|
20230911,173300,446452488,516,516,516,516,0
|
|
20230911,173200,446452488,516,516,516,516,0
|
|
20230911,173100,446452488,516,516,516,516,0
|
|
20230911,173000,446452488,516,516,516,516,0
|
|
20230911,172900,446452488,516,516,516,516,0
|
|
20230911,172800,446452488,516,516,516,516,0
|
|
20230911,172700,446452488,516,516,516,516,0
|
|
20230911,172600,446452488,516,516,516,516,0
|
|
20230911,172500,446452488,516,516,516,516,0
|
|
20230911,172400,446452488,516,516,516,516,0
|
|
20230911,172300,446452488,516,516,516,516,0
|
|
20230911,172200,446452488,516,516,516,516,0
|
|
20230911,172100,446452488,516,516,516,516,0
|
|
20230911,172000,446452488,516,516,516,516,0
|
|
20230911,171900,446452488,516,516,516,516,0
|
|
20230911,171800,446452488,516,516,516,516,0
|
|
20230911,171700,446452488,516,516,516,516,0
|
|
20230911,171600,446452488,516,516,516,516,0
|
|
20230911,171500,446452488,516,516,516,516,0
|
|
20230911,171400,446452488,516,516,516,516,0
|
|
20230911,171300,446452488,516,516,516,516,0
|
|
20230911,171200,446452488,516,516,516,516,0
|
|
20230911,171100,446452488,516,516,516,516,0
|
|
20230911,171000,446452488,516,516,516,516,20641
|
|
20230911,170900,446452488,516,516,516,516,0
|
|
20230911,170800,446452488,516,516,516,516,0
|
|
20230911,170700,446452488,516,516,516,516,0
|
|
20230911,170600,446452488,516,516,516,516,0
|
|
20230911,170500,446452488,516,516,516,516,0
|
|
20230911,170400,446452488,516,516,516,516,0
|
|
20230911,170300,446452488,516,516,516,516,0
|
|
20230911,170200,446452488,516,516,516,516,0
|
|
20230911,170100,446452488,516,516,516,516,0
|
|
20230911,170000,446452488,516,516,516,516,0
|
|
20230911,165900,446452488,516,516,516,516,0
|
|
20230911,165800,446452488,516,516,516,516,0
|
|
20230911,165700,446452488,516,516,516,516,0
|
|
20230911,165600,446452488,516,516,516,516,0
|
|
20230911,165500,446452488,516,516,516,516,0
|
|
20230911,165400,446452488,516,516,516,516,0
|
|
20230911,165300,446452488,516,516,516,516,0
|
|
20230911,165200,446452488,516,516,516,516,0
|
|
20230911,165100,446452488,516,516,516,516,0
|
|
20230911,165000,446452488,516,516,516,516,0
|
|
20230911,164900,446452488,516,516,516,516,0
|
|
20230911,164800,446452488,516,516,516,516,0
|
|
20230911,164700,446452488,516,516,516,516,0
|
|
20230911,164600,446452488,516,516,516,516,0
|
|
20230911,164500,446452488,516,516,516,516,0
|
|
20230911,164400,446452488,516,516,516,516,0
|
|
20230911,164300,446452488,516,516,516,516,0
|
|
20230911,164200,446452488,516,516,516,516,0
|
|
20230911,164100,446452488,516,516,516,516,0
|
|
20230911,164000,446452488,516,516,516,516,20641
|
|
20230911,163900,446452488,516,516,516,516,0
|
|
20230911,163800,446452488,516,516,516,516,0
|
|
20230911,163700,446452488,516,516,516,516,0
|
|
20230911,163600,446452488,516,516,516,516,0
|
|
20230911,163500,446452488,516,516,516,516,0
|
|
20230911,163400,446452488,516,516,516,516,0
|
|
20230911,163300,446452488,516,516,516,516,0
|
|
20230911,163200,446452488,516,516,516,516,0
|
|
20230911,163100,446452488,516,516,516,516,0
|
|
20230911,163000,446452488,516,516,516,516,0
|
|
20230911,162900,446452488,516,516,516,516,0
|
|
20230911,162800,446452488,516,516,516,516,0
|
|
20230911,162700,446452488,516,516,516,516,0
|
|
20230911,162600,446452488,516,516,516,516,0
|
|
20230911,162500,446452488,516,516,516,516,0
|
|
20230911,162400,446452488,516,516,516,516,0
|
|
20230911,162300,446452488,516,516,516,516,0
|
|
20230911,162200,446452488,516,516,516,516,0
|
|
20230911,162100,446452488,516,516,516,516,0
|
|
20230911,162000,446452488,516,516,516,516,0
|
|
20230911,161900,446452488,516,516,516,516,0
|
|
20230911,161800,446452488,516,516,516,516,0
|
|
20230911,161700,446452488,516,516,516,516,0
|
|
20230911,161600,446452488,516,516,516,516,0
|
|
20230911,161500,446452488,516,516,516,516,0
|
|
20230911,161400,446452488,516,516,516,516,0
|
|
20230911,161300,446452488,516,516,516,516,0
|
|
20230911,161200,446452488,516,516,516,516,0
|
|
20230911,161100,446452488,516,516,516,516,0
|
|
20230911,161000,446452488,516,516,516,516,20641
|
|
20230911,160900,446452488,516,516,516,516,0
|
|
20230911,160800,446452488,516,516,516,516,0
|
|
20230911,160700,446452488,516,516,516,516,0
|
|
20230911,160600,446452488,516,516,516,516,0
|
|
20230911,160500,446452488,516,516,516,516,0
|
|
20230911,160400,446452488,516,516,516,516,0
|
|
20230911,160300,446452488,516,516,516,516,0
|
|
20230911,160200,446452488,516,516,516,516,0
|
|
20230911,160100,446452488,516,516,516,516,0
|
|
20230911,160000,446452488,516,516,516,516,0
|
|
20230911,155900,446452488,516,516,516,516,0
|
|
20230911,155800,446452488,516,516,516,516,0
|
|
20230911,155700,446452488,516,516,516,516,0
|
|
20230911,155600,446452488,516,516,516,516,0
|
|
20230911,155500,446452488,516,516,516,516,0
|
|
20230911,155400,446452488,516,516,516,516,0
|
|
20230911,155300,446452488,516,516,516,516,0
|
|
20230911,155200,446452488,516,516,516,516,0
|
|
20230911,155100,446452488,516,516,516,516,0
|
|
20230911,155000,446452488,516,516,516,516,0
|
|
20230911,154900,446452488,516,516,516,516,0
|
|
20230911,154800,446452488,516,516,516,516,0
|
|
20230911,154700,446452488,516,516,516,516,0
|
|
20230911,154600,446452488,516,516,516,516,0
|
|
20230911,154500,446452488,516,516,516,516,0
|
|
20230911,154400,446452488,516,516,516,516,0
|
|
20230911,154300,446452488,516,516,516,516,0
|
|
20230911,154200,446452488,516,516,516,516,0
|
|
20230911,154100,446452488,516,516,516,516,0
|
|
20230911,154000,446452488,516,516,516,516,20641
|
|
20230911,153900,446452488,516,516,516,516,0
|
|
20230911,153800,446452488,516,516,516,516,0
|
|
20230911,153700,446452488,516,516,516,516,0
|
|
20230911,153600,446452488,516,516,516,516,0
|
|
20230911,153500,446452488,516,516,516,516,0
|
|
20230911,153400,446452488,516,516,516,516,0
|
|
20230911,153300,446452488,516,516,516,516,0
|
|
20230911,153200,446452488,516,516,516,516,0
|
|
20230911,153100,446452488,516,516,516,516,0
|
|
20230911,153000,446452488,516,516,516,516,20641
|
|
20230911,152900,435801732,514,514,514,514,0
|
|
20230911,152800,435801732,514,514,514,514,0
|
|
20230911,152700,435801732,514,514,514,514,0
|
|
20230911,152600,435801732,514,514,514,514,0
|
|
20230911,152500,435801732,514,514,514,514,0
|
|
20230911,152400,435801732,514,514,514,514,0
|
|
20230911,152300,435801732,514,514,514,514,0
|
|
20230911,152200,435801732,514,514,514,514,0
|
|
20230911,152100,435801732,514,514,514,514,0
|
|
20230911,152000,435801732,514,514,514,514,0
|
|
20230911,151900,435801732,514,514,514,514,90
|
|
20230911,151800,435755472,514,513,514,513,3006
|
|
20230911,151700,434210393,514,514,514,514,227
|
|
20230911,151600,434093715,514,514,514,514,2
|
|
20230911,151500,434092687,514,513,514,512,4646
|
|
20230911,151400,431711064,513,513,513,513,1
|
|
20230911,151300,431710551,513,513,513,513,164
|
|
20230911,151200,431626419,513,512,513,512,2300
|
|
20230911,151100,430448817,512,512,512,512,8260
|
|
20230911,151000,426219697,512,512,512,511,2706
|
|
20230911,150900,424836905,512,512,512,512,18
|
|
20230911,150800,424827689,512,512,512,512,100
|
|
20230911,150700,424776489,512,512,512,511,524
|
|
20230911,150600,424508202,511,511,512,511,592
|
|
20230911,150500,424205300,511,512,512,511,263
|
|
20230911,150400,424070894,512,511,512,511,2189
|
|
20230911,150300,422950266,511,511,511,511,1100
|
|
20230911,150200,422388166,510,511,511,510,4847
|
|
20230911,150100,419916105,511,512,512,511,62
|
|
20230911,150000,419884422,511,511,511,511,233
|
|
20230911,145900,419765359,511,511,511,510,12102
|
|
20230911,145800,413581267,512,512,512,511,3979
|
|
20230911,145700,411544047,512,512,512,512,1
|
|
20230911,145600,411543535,511,511,511,511,28
|
|
20230911,145500,411529227,512,511,512,511,38
|
|
20230911,145400,411509799,511,511,511,510,30
|
|
20230911,145300,411494471,512,511,512,510,200
|
|
20230911,145200,411392172,511,512,512,511,82
|
|
20230911,145100,411350268,511,511,511,510,858
|
|
20230911,145000,410911861,510,511,511,510,608
|
|
20230911,144900,410601180,510,512,512,510,6770
|
|
20230911,144800,407141735,511,512,512,511,45
|
|
20230911,144700,407118730,511,512,512,511,1973
|
|
20230911,144600,406108590,511,512,512,511,1162
|
|
20230911,144500,405513715,511,512,512,511,146
|
|
20230911,144400,405438998,511,512,512,511,1219
|
|
20230911,144300,404814906,512,511,512,511,2038
|
|
20230911,144200,403773451,511,511,512,510,4441
|
|
20230911,144100,401507475,511,512,512,511,4003
|
|
20230911,144000,399461938,511,511,511,511,28
|
|
20230911,143900,399447630,512,512,512,511,1582
|
|
20230911,143800,398639226,511,512,512,511,30
|
|
20230911,143700,398623894,511,511,512,511,5331
|
|
20230911,143600,395899751,511,511,511,511,28
|
|
20230911,143500,395885443,512,511,512,511,5470
|
|
20230911,143400,393084804,512,512,512,511,87
|
|
20230911,143300,393040288,512,511,512,511,79
|
|
20230911,143200,392999868,512,511,512,511,51
|
|
20230911,143100,392973767,510,511,511,510,6919
|
|
20230911,143000,389438188,511,512,512,511,30
|
|
20230911,142900,389422857,512,511,512,511,529
|
|
20230911,142800,389152537,511,510,511,510,6482
|
|
20230911,142700,385843509,511,511,511,510,7222
|
|
20230911,142600,382155288,510,511,511,510,266
|
|
20230911,142500,382019627,511,512,512,511,10151
|
|
20230911,142400,376832416,512,512,512,511,39
|
|
20230911,142300,376812476,511,512,512,511,139
|
|
20230911,142200,376741337,512,511,512,511,191
|
|
20230911,142100,376643734,511,512,512,511,2002
|
|
20230911,142000,375618712,512,512,512,511,182
|
|
20230911,141900,375525556,512,512,512,511,92
|
|
20230911,141800,375478482,512,512,512,512,1
|
|
20230911,141700,375477970,511,512,512,511,246
|
|
20230911,141600,375352046,511,512,512,511,1649
|
|
20230911,141500,374509356,511,511,511,511,4034
|
|
20230911,141400,372447982,511,512,512,511,979
|
|
20230911,141300,371946735,511,511,511,511,28
|
|
20230911,141200,371932427,511,511,511,511,478
|
|
20230911,141100,371688169,511,511,511,511,0
|
|
20230911,141000,371688169,511,511,511,511,529
|
|
20230911,140900,371417850,512,512,512,511,403
|
|
20230911,140800,371211766,511,511,511,511,4541
|
|
20230911,140700,368891315,511,512,512,511,2214
|
|
20230911,140600,367759923,511,511,512,511,7929
|
|
20230911,140500,363708203,511,512,512,511,829
|
|
20230911,140400,363283783,511,511,512,511,554
|
|
20230911,140300,363000168,512,512,513,512,5848
|
|
20230911,140200,360005989,512,512,512,512,29
|
|
20230911,140100,359991141,512,512,512,512,269
|
|
20230911,140000,359853413,513,513,513,512,3014
|
|
20230911,135900,358307234,512,512,512,512,28
|
|
20230911,135800,358292898,513,512,513,512,29
|
|
20230911,135700,358278049,512,512,512,512,28
|
|
20230911,135600,358263713,513,513,513,513,0
|
|
20230911,135500,358263713,513,513,513,512,41
|
|
20230911,135400,358242709,512,512,512,512,67
|
|
20230911,135300,358208405,512,512,512,512,70
|
|
20230911,135200,358172565,511,511,511,511,28
|
|
20230911,135100,358158257,511,511,512,511,3579
|
|
20230911,135000,356326908,511,511,511,511,31
|
|
20230911,134900,356311067,511,511,511,511,4460
|
|
20230911,134800,354032007,511,512,512,511,78
|
|
20230911,134700,353992099,511,512,512,511,668
|
|
20230911,134600,353650111,512,511,512,511,1607
|
|
20230911,134500,352828892,511,511,511,511,2578
|
|
20230911,134400,351511534,511,512,512,511,85
|
|
20230911,134300,351468044,512,512,513,510,40120
|
|
20230911,134200,330983688,512,511,512,511,4215
|
|
20230911,134100,328825609,511,511,511,511,679
|
|
20230911,134000,328478640,511,512,513,511,48055
|
|
20230911,133900,303893007,512,513,513,512,834
|
|
20230911,133800,303465167,512,513,513,512,154
|
|
20230911,133700,303386193,513,512,513,512,29
|
|
20230911,133600,303371344,512,512,512,512,29
|
|
20230911,133500,303356496,512,512,512,512,0
|
|
20230911,133400,303356496,512,512,512,512,89
|
|
20230911,133300,303310928,513,512,513,512,32
|
|
20230911,133200,303294540,513,512,513,512,743
|
|
20230911,133100,302914009,513,513,513,513,63
|
|
20230911,133000,302881690,513,513,513,512,269
|
|
20230911,132900,302743721,512,513,513,512,3993
|
|
20230911,132800,300699215,513,513,513,513,210
|
|
20230911,132700,300591485,513,513,513,512,250
|
|
20230911,132600,300463263,513,513,513,512,12122
|
|
20230911,132500,294246730,514,513,514,513,30
|
|
20230911,132400,294231338,514,514,514,514,0
|
|
20230911,132300,294231338,514,515,515,513,236
|
|
20230911,132200,294110061,515,514,515,514,37
|
|
20230911,132100,294091035,513,513,513,513,6960
|
|
20230911,132000,290520555,513,513,515,513,4134
|
|
20230911,131900,288399809,513,515,515,513,30
|
|
20230911,131800,288384415,514,513,514,513,1633
|
|
20230911,131700,287545186,514,514,514,514,131
|
|
20230911,131600,287477852,514,514,514,513,49
|
|
20230911,131500,287452694,513,514,514,513,30
|
|
20230911,131400,287437277,515,515,515,515,4
|
|
20230911,131300,287435217,514,515,515,514,55
|
|
20230911,131200,287406924,515,515,515,513,344
|
|
20230911,131100,287230121,513,513,513,513,29
|
|
20230911,131000,287215244,514,515,515,514,24
|
|
20230911,130900,287202904,513,513,513,513,32
|
|
20230911,130800,287186488,513,513,513,513,903
|
|
20230911,130700,286723249,514,514,514,514,155
|
|
20230911,130600,286643579,514,515,515,514,117
|
|
20230911,130500,286583435,515,514,515,513,13205
|
|
20230911,130400,279798353,515,514,515,514,41
|
|
20230911,130300,279777266,515,515,515,515,3
|
|
20230911,130200,279775721,514,515,515,514,21806
|
|
20230911,130100,268545660,515,515,515,515,29
|
|
20230911,130000,268530725,516,516,516,516,1
|
|
20230911,125900,268530209,515,515,515,515,33
|
|
20230911,125800,268513214,515,515,515,515,28
|
|
20230911,125700,268498794,515,514,515,514,2264
|
|
20230911,125600,267332918,515,515,515,515,2
|
|
20230911,125500,267331888,514,515,515,514,67
|
|
20230911,125400,267297411,515,515,515,514,32
|
|
20230911,125300,267280960,515,515,515,514,506
|
|
20230911,125200,267020371,514,515,515,514,21005
|
|
20230911,125100,256223655,515,516,516,515,34
|
|
20230911,125000,256206139,516,515,516,515,629
|
|
20230911,124900,255882203,516,516,516,516,1
|
|
20230911,124800,255881687,515,515,515,515,29
|
|
20230911,124700,255866752,516,516,516,515,1714
|
|
20230911,124600,254983358,515,515,515,515,1029
|
|
20230911,124500,254453423,516,515,516,515,3198
|
|
20230911,124400,252806452,515,516,516,515,29
|
|
20230911,124300,252791516,515,515,515,515,28
|
|
20230911,124200,252777096,515,515,515,515,2
|
|
20230911,124100,252776066,515,515,516,514,1666
|
|
20230911,124000,251918102,514,515,516,514,11131
|
|
20230911,123900,246185673,514,514,514,514,143
|
|
20230911,123800,246112171,514,515,515,514,35
|
|
20230911,123700,246094174,514,514,514,514,328
|
|
20230911,123600,245925582,514,515,515,514,15687
|
|
20230911,123500,237862463,515,515,515,515,2
|
|
20230911,123400,237861433,514,514,514,514,2028
|
|
20230911,123300,236819041,514,514,514,514,31
|
|
20230911,123200,236803107,514,515,515,514,30
|
|
20230911,123100,236787685,514,514,514,514,0
|
|
20230911,123000,236787685,514,514,515,514,30
|
|
20230911,122900,236772264,514,515,515,514,379
|
|
20230911,122800,236577448,515,515,515,515,1419
|
|
20230911,122700,235846663,514,515,515,514,157
|
|
20230911,122600,235765836,515,515,516,515,31769
|
|
20230911,122500,219404800,515,515,515,515,39
|
|
20230911,122400,219384715,515,515,515,515,3000
|
|
20230911,122300,217839715,515,516,516,515,29
|
|
20230911,122200,217824779,515,515,515,515,147
|
|
20230911,122100,217749074,516,515,516,515,33
|
|
20230911,122000,217732074,516,516,516,516,200
|
|
20230911,121900,217628874,516,516,516,515,134
|
|
20230911,121800,217559759,516,516,516,515,830
|
|
20230911,121700,217132307,515,515,516,515,2591
|
|
20230911,121600,215797851,515,515,515,515,3103
|
|
20230911,121500,214199806,515,515,515,515,28
|
|
20230911,121400,214185386,515,515,515,515,128
|
|
20230911,121300,214119466,516,516,516,516,177
|
|
20230911,121200,214028134,515,515,515,515,9300
|
|
20230911,121100,209238634,514,515,515,514,7726
|
|
20230911,121000,205267469,514,514,514,514,0
|
|
20230911,120900,205267469,514,515,515,514,128
|
|
20230911,120800,205201577,514,514,515,514,81
|
|
20230911,120700,205159893,514,514,515,514,107
|
|
20230911,120600,205104893,514,514,514,514,0
|
|
20230911,120500,205104893,514,514,514,514,29
|
|
20230911,120400,205089987,514,514,514,514,1528
|
|
20230911,120300,204304595,515,515,515,515,4785
|
|
20230911,120200,201840320,515,515,515,515,28
|
|
20230911,120100,201825900,516,515,516,515,229
|
|
20230911,120000,201707964,515,515,515,515,2538
|
|
20230911,115900,200400894,515,515,515,515,3000
|
|
20230911,115800,198855894,515,516,516,515,49
|
|
20230911,115700,198830639,515,516,516,515,130
|
|
20230911,115600,198763588,516,516,516,516,20
|
|
20230911,115500,198753268,516,516,516,515,76
|
|
20230911,115400,198714080,515,515,515,515,28
|
|
20230911,115300,198699660,515,515,515,515,28
|
|
20230911,115200,198685240,515,515,515,515,7043
|
|
20230911,115100,195058095,515,516,516,515,287
|
|
20230911,115000,194910032,516,515,516,515,1527
|
|
20230911,114900,194122128,515,515,515,515,28
|
|
20230911,114800,194107708,515,515,515,515,10000
|
|
20230911,114700,188957708,515,516,516,515,32
|
|
20230911,114600,188941224,515,515,515,515,38
|
|
20230911,114500,188921654,515,515,515,515,0
|
|
20230911,114400,188921654,515,515,515,515,42
|
|
20230911,114300,188900024,515,516,516,515,19
|
|
20230911,114200,188890224,516,514,516,514,7960
|
|
20230911,114100,184790765,515,514,515,514,102
|
|
20230911,114000,184738237,515,515,515,514,129
|
|
20230911,113900,184671830,514,514,514,514,28
|
|
20230911,113800,184657438,515,515,515,515,417
|
|
20230911,113700,184442683,514,515,515,514,8029
|
|
20230911,113600,180312777,514,515,515,514,8446
|
|
20230911,113500,175963115,515,515,515,515,28
|
|
20230911,113400,175948695,515,515,515,515,0
|
|
20230911,113300,175948695,515,516,516,515,128
|
|
20230911,113200,175882675,515,515,515,515,50
|
|
20230911,113100,175856925,515,516,516,515,2813
|
|
20230911,113000,174408226,515,515,516,515,899
|
|
20230911,112900,173945238,514,515,515,514,3936
|
|
20230911,112800,171918230,515,515,515,515,188
|
|
20230911,112700,171821410,516,516,516,516,1
|
|
20230911,112600,171820894,515,515,515,515,28
|
|
20230911,112500,171806474,515,515,515,515,1038
|
|
20230911,112400,171271904,516,515,516,515,1001
|
|
20230911,112300,170756388,515,515,515,515,1328
|
|
20230911,112200,170072468,515,515,515,515,1528
|
|
20230911,112100,169285548,515,515,515,515,1211
|
|
20230911,112000,168661883,515,515,515,515,1002
|
|
20230911,111900,168145853,515,515,515,515,28
|
|
20230911,111800,168131433,514,515,517,514,2030
|
|
20230911,111700,167086564,515,515,515,515,33
|
|
20230911,111600,167069569,515,515,515,515,2869
|
|
20230911,111500,165592034,515,515,515,515,800
|
|
20230911,111400,165180034,516,515,516,515,86
|
|
20230911,111300,165135687,516,516,516,516,301
|
|
20230911,111200,164980371,516,517,517,514,10003
|
|
20230911,111100,159834819,516,516,516,516,29
|
|
20230911,111000,159819855,516,517,517,516,36
|
|
20230911,110900,159801251,517,517,517,517,100
|
|
20230911,110800,159749551,517,516,517,516,6625
|
|
20230911,110700,156326801,515,516,516,515,324
|
|
20230911,110600,156159927,516,516,516,516,585
|
|
20230911,110500,155858067,515,515,515,515,5028
|
|
20230911,110400,153268647,515,515,515,515,87
|
|
20230911,110300,153223842,515,515,515,515,29
|
|
20230911,110200,153208907,514,515,515,514,401
|
|
20230911,110100,153002792,514,515,515,514,5669
|
|
20230911,110000,150085706,515,515,515,515,28
|
|
20230911,105900,150071286,516,516,516,516,220
|
|
20230911,105800,149957766,515,515,515,515,28
|
|
20230911,105700,149943346,515,516,516,515,30
|
|
20230911,105600,149927895,516,516,516,515,6425
|
|
20230911,105500,146617595,516,516,516,516,0
|
|
20230911,105400,146617595,516,516,516,516,1028
|
|
20230911,105300,146087147,517,516,517,516,144
|
|
20230911,105200,146012727,517,517,517,517,1723
|
|
20230911,105100,145121936,517,517,517,517,30
|
|
20230911,105000,145106426,517,517,517,517,32
|
|
20230911,104900,145089882,517,517,517,517,30
|
|
20230911,104800,145074372,517,518,518,517,103
|
|
20230911,104700,145021020,517,517,518,517,3629
|
|
20230911,104600,143144726,517,517,517,516,148
|
|
20230911,104500,143068238,517,516,517,516,46
|
|
20230911,104400,143044491,516,516,516,516,1427
|
|
20230911,104300,142308159,515,516,516,515,1602
|
|
20230911,104200,141481566,516,515,516,515,160
|
|
20230911,104100,141399034,516,515,516,515,1870
|
|
20230911,104000,140434614,515,515,516,515,2642
|
|
20230911,103900,139073174,515,515,515,515,32
|
|
20230911,103800,139056694,516,515,516,515,90
|
|
20230911,103700,139010341,516,516,516,516,280
|
|
20230911,103600,138865861,515,516,516,515,130
|
|
20230911,103500,138798810,515,515,515,515,30
|
|
20230911,103400,138783360,516,516,516,516,10
|
|
20230911,103300,138778200,515,516,516,515,40
|
|
20230911,103200,138757590,516,515,516,515,541
|
|
20230911,103100,138478961,514,514,515,514,7440
|
|
20230911,103000,134647390,514,515,515,514,21
|
|
20230911,102900,134636585,514,516,516,514,31
|
|
20230911,102800,134620647,514,516,516,514,1179
|
|
20230911,102700,134013441,516,515,516,515,161
|
|
20230911,102600,133930524,514,515,515,514,321
|
|
20230911,102500,133765237,515,515,515,515,28
|
|
20230911,102400,133750817,515,515,515,515,3120
|
|
20230911,102300,132144017,516,515,516,515,30
|
|
20230911,102200,132128546,515,515,515,515,5061
|
|
20230911,102100,129522131,515,515,515,515,50
|
|
20230911,102000,129496381,515,515,515,515,0
|
|
20230911,101900,129496381,515,515,515,514,36
|
|
20230911,101800,129477847,514,514,514,514,5600
|
|
20230911,101700,126599447,514,515,515,514,18070
|
|
20230911,101600,117311398,514,516,516,514,14546
|
|
20230911,101500,109832348,515,516,516,515,4888
|
|
20230911,101400,107315009,516,516,516,516,105
|
|
20230911,101300,107260829,516,516,516,516,107
|
|
20230911,101200,107205617,516,516,516,516,3
|
|
20230911,101100,107204069,515,516,516,515,119
|
|
20230911,101000,107142672,516,516,516,515,4072
|
|
20230911,100900,105045041,517,517,517,517,0
|
|
20230911,100800,105045041,517,517,517,516,318
|
|
20230911,100700,104880945,517,517,517,517,514
|
|
20230911,100600,104615207,516,516,516,516,1830
|
|
20230911,100500,103670927,516,516,516,516,1000
|
|
20230911,100400,103154927,516,516,516,516,0
|
|
20230911,100300,103154927,516,517,517,516,3171
|
|
20230911,100200,101518575,517,516,517,516,32
|
|
20230911,100100,101502053,517,517,517,517,103
|
|
20230911,100000,101448802,518,518,518,516,124
|
|
20230911,095900,101384586,518,518,518,518,2
|
|
20230911,095800,101383550,518,518,518,518,10
|
|
20230911,095700,101378370,518,516,518,516,8
|
|
20230911,095600,101374238,516,517,518,516,16
|
|
20230911,095500,101365959,517,518,518,517,3
|
|
20230911,095400,101364407,518,516,518,516,4127
|
|
20230911,095300,99234855,516,517,517,516,184
|
|
20230911,095200,99139901,515,515,515,515,7500
|
|
20230911,095100,95277401,515,518,518,515,1086
|
|
20230911,095000,94718092,518,517,518,517,2097
|
|
20230911,094900,93633924,517,517,517,517,1
|
|
20230911,094800,93633407,516,517,517,516,1672
|
|
20230911,094700,92770644,516,517,517,516,1420
|
|
20230911,094600,92037866,517,517,517,517,60
|
|
20230911,094500,92006846,516,517,517,516,721
|
|
20230911,094400,91634291,517,517,517,516,693
|
|
20230911,094300,91276014,517,517,517,517,1324
|
|
20230911,094200,90591506,517,517,517,517,154
|
|
20230911,094100,90511888,517,516,517,516,1746
|
|
20230911,094000,89610940,516,516,516,516,1982
|
|
20230911,093900,88588228,516,516,516,516,257
|
|
20230911,093800,88455616,516,516,516,516,196
|
|
20230911,093700,88354480,516,516,516,516,1142
|
|
20230911,093600,87765208,516,515,516,515,60
|
|
20230911,093500,87734286,515,516,516,515,157
|
|
20230911,093400,87653275,516,515,516,515,13338
|
|
20230911,093300,80784128,516,516,516,516,980
|
|
20230911,093200,80278448,516,516,516,515,578
|
|
20230911,093100,79980670,516,516,516,515,68
|
|
20230911,093000,79945625,515,516,516,515,6631
|
|
20230911,092900,76525011,516,516,516,516,7310
|
|
20230911,092800,72753051,516,517,517,516,7
|
|
20230911,092700,72749434,516,516,516,516,2446
|
|
20230911,092600,71487298,517,517,517,516,1330
|
|
20230911,092500,70800211,517,517,517,517,3266
|
|
20230911,092400,69111689,518,518,518,517,5896
|
|
20230911,092300,66058443,518,518,519,518,89
|
|
20230911,092200,66012318,519,519,519,518,1008
|
|
20230911,092100,65489169,518,518,518,518,718
|
|
20230911,092000,65117245,518,519,519,518,132
|
|
20230911,091900,65048868,519,519,519,517,653
|
|
20230911,091800,64709989,519,517,519,516,12534
|
|
20230911,091700,58230031,517,516,517,516,722
|
|
20230911,091600,57857478,516,516,516,515,3062
|
|
20230911,091500,56278913,515,516,516,515,5321
|
|
20230911,091400,53538462,515,515,516,515,5414
|
|
20230911,091300,50750140,515,516,516,515,732
|
|
20230911,091200,50372528,516,517,517,515,4526
|
|
20230911,091100,48038614,516,516,517,516,8515
|
|
20230911,091000,43644564,516,517,517,516,2394
|
|
20230911,090900,42408866,517,518,518,517,625
|
|
20230911,090800,42085740,516,516,517,516,1363
|
|
20230911,090700,41382431,516,516,517,516,5531
|
|
20230911,090600,38528433,516,516,516,516,7170
|
|
20230911,090500,34828713,516,518,519,516,22258
|
|
20230911,090400,23320058,519,519,519,518,68
|
|
20230911,090300,23284822,519,520,521,518,7275
|
|
20230911,090200,19508898,522,522,522,522,211
|
|
20230911,090100,19398756,522,519,525,519,3044
|
|
20230911,090000,17817224,516,519,521,514,34447
|