614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,191100,505438251,508,508,508,508,8904
|
|
20230912,191000,505438251,508,508,508,508,0
|
|
20230912,190900,505438251,508,508,508,508,0
|
|
20230912,190800,505438251,508,508,508,508,0
|
|
20230912,190700,505438251,508,508,508,508,0
|
|
20230912,190600,505438251,508,508,508,508,0
|
|
20230912,190500,505438251,508,508,508,508,0
|
|
20230912,190400,505438251,508,508,508,508,0
|
|
20230912,190300,505438251,508,508,508,508,0
|
|
20230912,190200,505438251,508,508,508,508,0
|
|
20230912,190100,505438251,508,508,508,508,0
|
|
20230912,190000,505438251,508,508,508,508,0
|
|
20230912,185900,505438251,508,508,508,508,0
|
|
20230912,185800,505438251,508,508,508,508,0
|
|
20230912,185700,505438251,508,508,508,508,0
|
|
20230912,185600,505438251,508,508,508,508,0
|
|
20230912,185500,505438251,508,508,508,508,0
|
|
20230912,185400,505438251,508,508,508,508,0
|
|
20230912,185300,505438251,508,508,508,508,0
|
|
20230912,185200,505438251,508,508,508,508,0
|
|
20230912,185100,505438251,508,508,508,508,0
|
|
20230912,185000,505438251,508,508,508,508,0
|
|
20230912,184900,505438251,508,508,508,508,0
|
|
20230912,184800,505438251,508,508,508,508,0
|
|
20230912,184700,505438251,508,508,508,508,0
|
|
20230912,184600,505438251,508,508,508,508,0
|
|
20230912,184500,505438251,508,508,508,508,0
|
|
20230912,184400,505438251,508,508,508,508,0
|
|
20230912,184300,505438251,508,508,508,508,0
|
|
20230912,184200,505438251,508,508,508,508,0
|
|
20230912,184100,505438251,508,508,508,508,8904
|
|
20230912,184000,505438251,508,508,508,508,0
|
|
20230912,183900,505438251,508,508,508,508,0
|
|
20230912,183800,505438251,508,508,508,508,0
|
|
20230912,183700,505438251,508,508,508,508,0
|
|
20230912,183600,505438251,508,508,508,508,0
|
|
20230912,183500,505438251,508,508,508,508,0
|
|
20230912,183400,505438251,508,508,508,508,0
|
|
20230912,183300,505438251,508,508,508,508,0
|
|
20230912,183200,505438251,508,508,508,508,0
|
|
20230912,183100,505438251,508,508,508,508,0
|
|
20230912,183000,505438251,508,508,508,508,0
|
|
20230912,182900,505438251,508,508,508,508,0
|
|
20230912,182800,505438251,508,508,508,508,0
|
|
20230912,182700,505438251,508,508,508,508,0
|
|
20230912,182600,505438251,508,508,508,508,0
|
|
20230912,182500,505438251,508,508,508,508,0
|
|
20230912,182400,505438251,508,508,508,508,0
|
|
20230912,182300,505438251,508,508,508,508,0
|
|
20230912,182200,505438251,508,508,508,508,0
|
|
20230912,182100,505438251,508,508,508,508,0
|
|
20230912,182000,505438251,508,508,508,508,0
|
|
20230912,181900,505438251,508,508,508,508,0
|
|
20230912,181800,505438251,508,508,508,508,0
|
|
20230912,181700,505438251,508,508,508,508,0
|
|
20230912,181600,505438251,508,508,508,508,0
|
|
20230912,181500,505438251,508,508,508,508,0
|
|
20230912,181400,505438251,508,508,508,508,0
|
|
20230912,181300,505438251,508,508,508,508,0
|
|
20230912,181200,505438251,508,508,508,508,0
|
|
20230912,181100,505438251,508,508,508,508,8904
|
|
20230912,181000,505438251,508,508,508,508,0
|
|
20230912,180900,505438251,508,508,508,508,0
|
|
20230912,180800,505438251,508,508,508,508,0
|
|
20230912,180700,505438251,508,508,508,508,0
|
|
20230912,180600,505438251,508,508,508,508,0
|
|
20230912,180500,505438251,508,508,508,508,0
|
|
20230912,180400,505438251,508,508,508,508,0
|
|
20230912,180300,505438251,508,508,508,508,0
|
|
20230912,180200,505438251,508,508,508,508,0
|
|
20230912,180100,505438251,508,508,508,508,0
|
|
20230912,180000,505438251,508,508,508,508,0
|
|
20230912,175900,505438251,508,508,508,508,0
|
|
20230912,175800,505438251,508,508,508,508,0
|
|
20230912,175700,505438251,508,508,508,508,0
|
|
20230912,175600,505438251,508,508,508,508,0
|
|
20230912,175500,505438251,508,508,508,508,0
|
|
20230912,175400,505438251,508,508,508,508,0
|
|
20230912,175300,505438251,508,508,508,508,0
|
|
20230912,175200,505438251,508,508,508,508,0
|
|
20230912,175100,505438251,508,508,508,508,0
|
|
20230912,175000,505438251,508,508,508,508,0
|
|
20230912,174900,505438251,508,508,508,508,0
|
|
20230912,174800,505438251,508,508,508,508,0
|
|
20230912,174700,505438251,508,508,508,508,0
|
|
20230912,174600,505438251,508,508,508,508,0
|
|
20230912,174500,505438251,508,508,508,508,0
|
|
20230912,174400,505438251,508,508,508,508,0
|
|
20230912,174300,505438251,508,508,508,508,0
|
|
20230912,174200,505438251,508,508,508,508,0
|
|
20230912,174100,505438251,508,508,508,508,8904
|
|
20230912,174000,505438251,508,508,508,508,0
|
|
20230912,173900,505438251,508,508,508,508,0
|
|
20230912,173800,505438251,508,508,508,508,0
|
|
20230912,173700,505438251,508,508,508,508,0
|
|
20230912,173600,505438251,508,508,508,508,0
|
|
20230912,173500,505438251,508,508,508,508,0
|
|
20230912,173400,505438251,508,508,508,508,0
|
|
20230912,173300,505438251,508,508,508,508,0
|
|
20230912,173200,505438251,508,508,508,508,0
|
|
20230912,173100,505438251,508,508,508,508,0
|
|
20230912,173000,505438251,508,508,508,508,0
|
|
20230912,172900,505438251,508,508,508,508,0
|
|
20230912,172800,505438251,508,508,508,508,0
|
|
20230912,172700,505438251,508,508,508,508,0
|
|
20230912,172600,505438251,508,508,508,508,0
|
|
20230912,172500,505438251,508,508,508,508,0
|
|
20230912,172400,505438251,508,508,508,508,0
|
|
20230912,172300,505438251,508,508,508,508,0
|
|
20230912,172200,505438251,508,508,508,508,0
|
|
20230912,172100,505438251,508,508,508,508,0
|
|
20230912,172000,505438251,508,508,508,508,0
|
|
20230912,171900,505438251,508,508,508,508,0
|
|
20230912,171800,505438251,508,508,508,508,0
|
|
20230912,171700,505438251,508,508,508,508,0
|
|
20230912,171600,505438251,508,508,508,508,0
|
|
20230912,171500,505438251,508,508,508,508,0
|
|
20230912,171400,505438251,508,508,508,508,0
|
|
20230912,171300,505438251,508,508,508,508,0
|
|
20230912,171200,505438251,508,508,508,508,0
|
|
20230912,171100,505438251,508,508,508,508,8904
|
|
20230912,171000,505438251,508,508,508,508,0
|
|
20230912,170900,505438251,508,508,508,508,0
|
|
20230912,170800,505438251,508,508,508,508,0
|
|
20230912,170700,505438251,508,508,508,508,0
|
|
20230912,170600,505438251,508,508,508,508,0
|
|
20230912,170500,505438251,508,508,508,508,0
|
|
20230912,170400,505438251,508,508,508,508,0
|
|
20230912,170300,505438251,508,508,508,508,0
|
|
20230912,170200,505438251,508,508,508,508,0
|
|
20230912,170100,505438251,508,508,508,508,0
|
|
20230912,170000,505438251,508,508,508,508,0
|
|
20230912,165900,505438251,508,508,508,508,0
|
|
20230912,165800,505438251,508,508,508,508,0
|
|
20230912,165700,505438251,508,508,508,508,0
|
|
20230912,165600,505438251,508,508,508,508,0
|
|
20230912,165500,505438251,508,508,508,508,0
|
|
20230912,165400,505438251,508,508,508,508,0
|
|
20230912,165300,505438251,508,508,508,508,0
|
|
20230912,165200,505438251,508,508,508,508,0
|
|
20230912,165100,505438251,508,508,508,508,0
|
|
20230912,165000,505438251,508,508,508,508,0
|
|
20230912,164900,505438251,508,508,508,508,0
|
|
20230912,164800,505438251,508,508,508,508,0
|
|
20230912,164700,505438251,508,508,508,508,0
|
|
20230912,164600,505438251,508,508,508,508,0
|
|
20230912,164500,505438251,508,508,508,508,0
|
|
20230912,164400,505438251,508,508,508,508,0
|
|
20230912,164300,505438251,508,508,508,508,0
|
|
20230912,164200,505438251,508,508,508,508,0
|
|
20230912,164100,505438251,508,508,508,508,8904
|
|
20230912,164000,505438251,508,508,508,508,0
|
|
20230912,163900,505438251,508,508,508,508,0
|
|
20230912,163800,505438251,508,508,508,508,0
|
|
20230912,163700,505438251,508,508,508,508,0
|
|
20230912,163600,505438251,508,508,508,508,0
|
|
20230912,163500,505438251,508,508,508,508,0
|
|
20230912,163400,505438251,508,508,508,508,0
|
|
20230912,163300,505438251,508,508,508,508,0
|
|
20230912,163200,505438251,508,508,508,508,0
|
|
20230912,163100,505438251,508,508,508,508,0
|
|
20230912,163000,505438251,508,508,508,508,0
|
|
20230912,162900,505438251,508,508,508,508,0
|
|
20230912,162800,505438251,508,508,508,508,0
|
|
20230912,162700,505438251,508,508,508,508,0
|
|
20230912,162600,505438251,508,508,508,508,0
|
|
20230912,162500,505438251,508,508,508,508,0
|
|
20230912,162400,505438251,508,508,508,508,0
|
|
20230912,162300,505438251,508,508,508,508,0
|
|
20230912,162200,505438251,508,508,508,508,0
|
|
20230912,162100,505438251,508,508,508,508,0
|
|
20230912,162000,505438251,508,508,508,508,0
|
|
20230912,161900,505438251,508,508,508,508,0
|
|
20230912,161800,505438251,508,508,508,508,0
|
|
20230912,161700,505438251,508,508,508,508,0
|
|
20230912,161600,505438251,508,508,508,508,0
|
|
20230912,161500,505438251,508,508,508,508,0
|
|
20230912,161400,505438251,508,508,508,508,0
|
|
20230912,161300,505438251,508,508,508,508,0
|
|
20230912,161200,505438251,508,508,508,508,0
|
|
20230912,161100,505438251,508,508,508,508,8904
|
|
20230912,161000,505438251,508,508,508,508,0
|
|
20230912,160900,505438251,508,508,508,508,0
|
|
20230912,160800,505438251,508,508,508,508,0
|
|
20230912,160700,505438251,508,508,508,508,0
|
|
20230912,160600,505438251,508,508,508,508,0
|
|
20230912,160500,505438251,508,508,508,508,0
|
|
20230912,160400,505438251,508,508,508,508,0
|
|
20230912,160300,505438251,508,508,508,508,0
|
|
20230912,160200,505438251,508,508,508,508,0
|
|
20230912,160100,505438251,508,508,508,508,0
|
|
20230912,160000,505438251,508,508,508,508,0
|
|
20230912,155900,505438251,508,508,508,508,0
|
|
20230912,155800,505438251,508,508,508,508,0
|
|
20230912,155700,505438251,508,508,508,508,0
|
|
20230912,155600,505438251,508,508,508,508,0
|
|
20230912,155500,505438251,508,508,508,508,0
|
|
20230912,155400,505438251,508,508,508,508,0
|
|
20230912,155300,505438251,508,508,508,508,0
|
|
20230912,155200,505438251,508,508,508,508,0
|
|
20230912,155100,505438251,508,508,508,508,0
|
|
20230912,155000,505438251,508,508,508,508,0
|
|
20230912,154900,505438251,508,508,508,508,0
|
|
20230912,154800,505438251,508,508,508,508,0
|
|
20230912,154700,505438251,508,508,508,508,0
|
|
20230912,154600,505438251,508,508,508,508,0
|
|
20230912,154500,505438251,508,508,508,508,0
|
|
20230912,154400,505438251,508,508,508,508,0
|
|
20230912,154300,505438251,508,508,508,508,0
|
|
20230912,154200,505438251,508,508,508,508,0
|
|
20230912,154100,505438251,508,508,508,508,8904
|
|
20230912,154000,505438251,508,508,508,508,0
|
|
20230912,153900,505438251,508,508,508,508,0
|
|
20230912,153800,505438251,508,508,508,508,0
|
|
20230912,153700,505438251,508,508,508,508,0
|
|
20230912,153600,505438251,508,508,508,508,0
|
|
20230912,153500,505438251,508,508,508,508,0
|
|
20230912,153400,505438251,508,508,508,508,0
|
|
20230912,153300,505438251,508,508,508,508,0
|
|
20230912,153200,505438251,508,508,508,508,0
|
|
20230912,153100,505438251,508,508,508,508,0
|
|
20230912,153000,505438251,508,508,508,508,8904
|
|
20230912,152900,500915019,510,510,510,510,0
|
|
20230912,152800,500915019,510,510,510,510,0
|
|
20230912,152700,500915019,510,510,510,510,0
|
|
20230912,152600,500915019,510,510,510,510,0
|
|
20230912,152500,500915019,510,510,510,510,0
|
|
20230912,152400,500915019,510,510,510,510,0
|
|
20230912,152300,500915019,510,510,510,510,0
|
|
20230912,152200,500915019,510,510,510,510,0
|
|
20230912,152100,500915019,510,510,510,510,0
|
|
20230912,152000,500915019,510,510,510,510,0
|
|
20230912,151900,500915019,510,510,512,510,3482
|
|
20230912,151800,499137338,510,509,510,508,9757
|
|
20230912,151700,494171524,508,510,510,507,99296
|
|
20230912,151600,443763148,510,510,510,509,25963
|
|
20230912,151500,430522238,510,510,510,510,688
|
|
20230912,151400,430171358,510,510,510,509,76
|
|
20230912,151300,430132599,510,510,510,510,1000
|
|
20230912,151200,429622599,510,510,510,509,793
|
|
20230912,151100,429218569,509,510,510,509,601
|
|
20230912,151000,428912659,509,510,510,509,13090
|
|
20230912,150900,422249728,510,509,510,509,400
|
|
20230912,150800,422046028,510,510,510,509,215
|
|
20230912,150700,421936379,510,510,510,510,3692
|
|
20230912,150600,420053459,510,509,510,509,1321
|
|
20230912,150500,419380070,509,510,510,509,373
|
|
20230912,150400,419190156,510,510,510,509,1450
|
|
20230912,150300,418450956,510,511,511,510,55821
|
|
20230912,150200,389970141,511,511,511,511,9
|
|
20230912,150100,389965542,511,512,512,511,965
|
|
20230912,150000,389471712,512,512,512,512,120
|
|
20230912,145900,389410272,512,512,512,512,2
|
|
20230912,145800,389409248,511,512,512,511,226
|
|
20230912,145700,389293541,512,512,512,512,505
|
|
20230912,145600,389034981,512,512,512,512,1001
|
|
20230912,145500,388522469,512,512,512,512,110
|
|
20230912,145400,388466149,512,512,512,512,4
|
|
20230912,145300,388464101,512,512,512,512,0
|
|
20230912,145200,388464101,512,512,512,512,0
|
|
20230912,145100,388464101,512,512,512,512,0
|
|
20230912,145000,388464101,512,512,512,511,614
|
|
20230912,144900,388149753,511,511,511,511,13131
|
|
20230912,144800,381439812,511,511,511,511,7607
|
|
20230912,144700,377552635,512,512,512,512,551
|
|
20230912,144600,377270523,512,512,512,511,767
|
|
20230912,144500,376877826,512,512,512,512,0
|
|
20230912,144400,376877826,512,512,512,512,918
|
|
20230912,144300,376407810,512,512,512,512,500
|
|
20230912,144200,376151810,512,512,512,512,96
|
|
20230912,144100,376102658,513,513,513,513,0
|
|
20230912,144000,376102658,513,512,513,512,8548
|
|
20230912,143900,371725847,512,512,512,512,101
|
|
20230912,143800,371674135,512,512,512,511,2027
|
|
20230912,143700,370636334,511,511,511,511,4
|
|
20230912,143600,370634290,511,511,511,511,7065
|
|
20230912,143500,367024075,512,512,512,512,10
|
|
20230912,143400,367018955,512,512,512,512,10
|
|
20230912,143300,367013835,511,511,511,511,5000
|
|
20230912,143200,364458835,512,511,512,511,4928
|
|
20230912,143100,361940577,511,511,511,511,2000
|
|
20230912,143000,360918577,511,512,512,511,1035
|
|
20230912,142900,360389659,512,512,512,512,760
|
|
20230912,142800,360000539,512,512,512,511,24
|
|
20230912,142700,359988252,512,512,512,512,2955
|
|
20230912,142600,358475292,512,512,512,512,1
|
|
20230912,142500,358474780,512,512,512,511,562
|
|
20230912,142400,358187591,512,512,512,512,297
|
|
20230912,142300,358035527,512,512,512,511,74
|
|
20230912,142200,357997640,512,511,512,511,3
|
|
20230912,142100,357996106,512,512,512,512,494
|
|
20230912,142000,357743178,512,512,512,512,1
|
|
20230912,141900,357742666,512,512,512,512,10162
|
|
20230912,141800,352539722,513,513,513,513,0
|
|
20230912,141700,352539722,513,513,513,513,703
|
|
20230912,141600,352179083,513,513,513,513,1031
|
|
20230912,141500,351650180,513,513,513,513,327
|
|
20230912,141400,351482429,513,513,513,513,171
|
|
20230912,141300,351394706,513,513,513,513,1
|
|
20230912,141200,351394193,512,513,513,512,3
|
|
20230912,141100,351392655,512,512,512,512,20090
|
|
20230912,141000,341106575,512,512,512,512,0
|
|
20230912,140900,341106575,512,512,512,512,20001
|
|
20230912,140800,330866063,512,512,512,512,72
|
|
20230912,140700,330829199,512,512,512,512,3
|
|
20230912,140600,330827663,512,512,512,512,4
|
|
20230912,140500,330825615,511,511,511,511,564
|
|
20230912,140400,330537411,511,512,512,511,20764
|
|
20230912,140300,319927006,512,513,513,512,5137
|
|
20230912,140200,317296859,513,514,514,513,7
|
|
20230912,140100,317293263,512,512,512,512,20010
|
|
20230912,140000,307048143,514,514,514,514,1344
|
|
20230912,135900,306357327,514,514,514,514,62
|
|
20230912,135800,306325459,512,512,512,512,0
|
|
20230912,135700,306325459,512,512,512,512,6901
|
|
20230912,135600,302792147,513,513,513,513,2467
|
|
20230912,135500,301526576,515,515,515,515,0
|
|
20230912,135400,301526576,515,514,515,514,5116
|
|
20230912,135300,298896951,515,514,515,514,2577
|
|
20230912,135200,297572372,515,514,515,514,6201
|
|
20230912,135100,294385057,515,515,515,515,876
|
|
20230912,135000,293933917,515,515,515,514,178
|
|
20230912,134900,293842310,515,516,516,515,767
|
|
20230912,134800,293447304,516,515,516,515,65
|
|
20230912,134700,293413827,516,516,516,515,160
|
|
20230912,134600,293331346,516,516,516,516,1
|
|
20230912,134500,293330830,515,515,515,515,2155
|
|
20230912,134400,292221005,514,515,515,514,9100
|
|
20230912,134300,287541271,515,515,515,515,2
|
|
20230912,134200,287540241,516,516,516,516,0
|
|
20230912,134100,287540241,516,516,516,516,1500
|
|
20230912,134000,286766241,516,515,516,515,103
|
|
20230912,133900,286713193,515,516,516,515,672
|
|
20230912,133800,286366442,516,516,516,516,1
|
|
20230912,133700,286365926,516,515,516,515,2
|
|
20230912,133600,286364895,516,516,516,516,582
|
|
20230912,133500,286064583,516,516,516,516,112
|
|
20230912,133400,286006791,515,515,515,515,0
|
|
20230912,133300,286006791,515,515,515,515,2000
|
|
20230912,133200,284976791,516,516,516,516,0
|
|
20230912,133100,284976791,516,516,516,516,0
|
|
20230912,133000,284976791,516,516,516,516,0
|
|
20230912,132900,284976791,516,516,516,516,2150
|
|
20230912,132800,283867391,515,516,516,515,521
|
|
20230912,132700,283599055,516,516,516,516,2224
|
|
20230912,132600,282451471,516,516,516,516,10
|
|
20230912,132500,282446311,516,516,516,516,0
|
|
20230912,132400,282446311,516,516,516,516,5609
|
|
20230912,132300,279552067,515,516,516,515,3291
|
|
20230912,132200,277857201,516,516,516,515,102
|
|
20230912,132100,277804669,516,516,516,516,706
|
|
20230912,132000,277440373,516,516,516,516,0
|
|
20230912,131900,277440373,516,516,516,516,0
|
|
20230912,131800,277440373,516,516,516,516,2
|
|
20230912,131700,277439341,515,516,516,515,3038
|
|
20230912,131600,275874733,516,515,516,515,602
|
|
20230912,131500,275564702,515,516,516,515,5
|
|
20230912,131400,275562126,516,515,516,515,101
|
|
20230912,131300,275510110,516,516,516,514,510
|
|
20230912,131200,275247964,515,515,515,515,3990
|
|
20230912,131100,273193114,515,515,515,515,8
|
|
20230912,131000,273188994,514,514,514,514,1995
|
|
20230912,130900,272163564,514,513,514,512,5380
|
|
20230912,130800,269403246,514,514,514,514,2786
|
|
20230912,130700,267971242,514,514,514,514,972
|
|
20230912,130600,267471634,514,514,514,514,3000
|
|
20230912,130500,265929634,514,514,514,514,65
|
|
20230912,130400,265896224,514,514,514,514,5
|
|
20230912,130300,265893654,514,514,514,514,20
|
|
20230912,130200,265883374,514,514,514,514,0
|
|
20230912,130100,265883374,514,514,514,514,0
|
|
20230912,130000,265883374,514,514,514,514,3100
|
|
20230912,125900,264289974,514,514,514,514,0
|
|
20230912,125800,264289974,514,514,514,513,5278
|
|
20230912,125700,261577083,514,514,514,514,2
|
|
20230912,125600,261576055,512,514,514,512,5002
|
|
20230912,125500,259015029,514,514,514,514,1
|
|
20230912,125400,259014515,514,513,514,513,6154
|
|
20230912,125300,255857511,512,513,513,512,1553
|
|
20230912,125200,255061974,513,514,514,513,13558
|
|
20230912,125100,248106609,514,514,514,513,227
|
|
20230912,125000,247990137,514,514,514,514,3
|
|
20230912,124900,247988595,514,514,514,514,1
|
|
20230912,124800,247988081,514,514,514,514,201
|
|
20230912,124700,247884767,514,514,514,514,3379
|
|
20230912,124600,246147961,513,514,514,513,502
|
|
20230912,124500,245889935,514,514,514,514,178
|
|
20230912,124400,245798443,514,514,514,514,3
|
|
20230912,124300,245796901,513,513,513,513,6
|
|
20230912,124200,245793823,514,514,514,514,1
|
|
20230912,124100,245793309,514,514,514,513,450
|
|
20230912,124000,245562409,513,513,514,513,16219
|
|
20230912,123900,237242060,514,514,514,513,853
|
|
20230912,123800,236803619,514,514,514,514,0
|
|
20230912,123700,236803619,514,514,514,514,0
|
|
20230912,123600,236803619,514,514,514,514,506
|
|
20230912,123500,236543535,514,515,515,514,99
|
|
20230912,123400,236492563,515,515,515,515,2
|
|
20230912,123300,236491533,515,514,515,514,101
|
|
20230912,123200,236439618,514,514,514,514,60
|
|
20230912,123100,236408778,514,514,514,514,0
|
|
20230912,123000,236408778,514,514,514,514,0
|
|
20230912,122900,236408778,514,514,514,514,0
|
|
20230912,122800,236408778,514,514,514,514,1
|
|
20230912,122700,236408264,513,513,513,513,5000
|
|
20230912,122600,233843264,514,514,514,514,0
|
|
20230912,122500,233843264,514,514,514,514,1001
|
|
20230912,122400,233328750,514,514,514,514,2
|
|
20230912,122300,233327722,514,513,514,513,2
|
|
20230912,122200,233326695,514,514,514,514,200
|
|
20230912,122100,233223895,514,514,514,514,1
|
|
20230912,122000,233223381,513,514,514,513,42
|
|
20230912,121900,233201824,514,514,514,514,58
|
|
20230912,121800,233172012,514,514,514,514,9224
|
|
20230912,121700,228430876,515,515,515,515,11
|
|
20230912,121600,228425211,515,515,515,515,3
|
|
20230912,121500,228423666,514,514,514,514,0
|
|
20230912,121400,228423666,514,514,514,514,0
|
|
20230912,121300,228423666,514,514,514,514,65
|
|
20230912,121200,228390256,514,514,514,514,2
|
|
20230912,121100,228389228,514,514,514,514,2
|
|
20230912,121000,228388200,514,514,514,514,2602
|
|
20230912,120900,227050772,515,515,515,515,0
|
|
20230912,120800,227050772,515,515,515,515,435
|
|
20230912,120700,226826747,516,516,516,516,0
|
|
20230912,120600,226826747,516,516,516,516,0
|
|
20230912,120500,226826747,516,516,516,516,0
|
|
20230912,120400,226826747,516,516,516,515,6
|
|
20230912,120300,226823653,516,516,516,516,23
|
|
20230912,120200,226811785,515,515,515,515,0
|
|
20230912,120100,226811785,515,516,516,515,10004
|
|
20230912,120000,221659722,516,516,516,516,10
|
|
20230912,115900,221654562,515,515,515,515,0
|
|
20230912,115800,221654562,515,515,515,515,1
|
|
20230912,115700,221654047,515,515,515,515,52
|
|
20230912,115600,221627267,516,516,516,516,0
|
|
20230912,115500,221627267,516,515,516,515,502
|
|
20230912,115400,221368736,516,516,516,516,0
|
|
20230912,115300,221368736,516,516,516,516,781
|
|
20230912,115200,220965740,515,515,515,515,32
|
|
20230912,115100,220949260,515,515,515,515,1
|
|
20230912,115000,220948745,516,516,516,516,678
|
|
20230912,114900,220598897,516,516,516,516,8
|
|
20230912,114800,220594769,516,516,516,516,0
|
|
20230912,114700,220594769,516,515,516,515,44
|
|
20230912,114600,220572105,516,516,516,516,97
|
|
20230912,114500,220522053,516,515,516,515,382
|
|
20230912,114400,220324942,515,515,515,515,0
|
|
20230912,114300,220324942,515,515,515,515,445
|
|
20230912,114200,220095767,515,516,516,515,33
|
|
20230912,114100,220078771,515,515,515,515,1059
|
|
20230912,114000,219533386,515,515,515,515,0
|
|
20230912,113900,219533386,515,515,515,515,120
|
|
20230912,113800,219471586,515,515,515,515,1
|
|
20230912,113700,219471071,514,514,514,514,0
|
|
20230912,113600,219471071,514,514,514,514,0
|
|
20230912,113500,219471071,514,514,514,514,0
|
|
20230912,113400,219471071,514,515,515,514,414
|
|
20230912,113300,219258262,515,515,515,515,1
|
|
20230912,113200,219257747,515,515,515,515,0
|
|
20230912,113100,219257747,515,515,515,515,10
|
|
20230912,113000,219252597,514,515,515,514,10000
|
|
20230912,112900,214112012,515,515,515,515,2000
|
|
20230912,112800,213082012,515,516,516,515,1026
|
|
20230912,112700,212552622,516,516,516,516,0
|
|
20230912,112600,212552622,516,516,516,516,0
|
|
20230912,112500,212552622,516,516,516,515,2892
|
|
20230912,112400,211060450,516,515,516,515,3091
|
|
20230912,112300,209465694,516,516,516,516,3039
|
|
20230912,112200,207897570,516,517,517,516,203
|
|
20230912,112100,207792722,517,517,517,517,104
|
|
20230912,112000,207738954,517,516,517,515,900
|
|
20230912,111900,207274851,516,516,516,516,1001
|
|
20230912,111800,206758335,516,516,516,515,537
|
|
20230912,111700,206481743,515,516,516,515,3008
|
|
20230912,111600,204932615,516,515,516,515,1916
|
|
20230912,111500,203945871,515,516,516,515,4803
|
|
20230912,111400,201467618,517,517,517,517,1
|
|
20230912,111300,201467101,517,517,517,517,0
|
|
20230912,111200,201467101,517,517,517,517,1
|
|
20230912,111100,201466584,516,517,517,516,1928
|
|
20230912,111000,200471734,517,517,517,517,0
|
|
20230912,110900,200471734,517,517,517,517,8
|
|
20230912,110800,200467598,517,517,517,517,0
|
|
20230912,110700,200467598,517,517,517,517,0
|
|
20230912,110600,200467598,517,517,517,517,1
|
|
20230912,110500,200467081,516,518,518,516,707
|
|
20230912,110400,200102061,517,517,517,517,1
|
|
20230912,110300,200101544,518,517,518,517,1004
|
|
20230912,110200,199582472,517,517,518,517,2173
|
|
20230912,110100,198459029,517,517,517,517,100
|
|
20230912,110000,198407329,517,517,517,517,563
|
|
20230912,105900,198116258,518,518,518,518,520
|
|
20230912,105800,197846898,518,518,518,518,0
|
|
20230912,105700,197846898,518,518,518,518,2
|
|
20230912,105600,197845862,517,517,517,517,125
|
|
20230912,105500,197781237,517,518,518,517,125
|
|
20230912,105400,197716587,518,518,518,518,0
|
|
20230912,105300,197716587,518,518,518,518,0
|
|
20230912,105200,197716587,518,518,518,518,1
|
|
20230912,105100,197716069,517,517,517,517,1962
|
|
20230912,105000,196701715,517,517,517,517,3
|
|
20230912,104900,196700164,517,517,517,517,65
|
|
20230912,104800,196666559,517,518,518,517,4230
|
|
20230912,104700,194479639,518,518,518,518,0
|
|
20230912,104600,194479639,518,518,518,518,1
|
|
20230912,104500,194479121,518,518,518,518,1
|
|
20230912,104400,194478603,517,517,517,517,1
|
|
20230912,104300,194478086,517,517,517,517,206
|
|
20230912,104200,194371584,517,517,517,517,196
|
|
20230912,104100,194270252,517,517,517,517,2089
|
|
20230912,104000,193190239,517,517,517,517,0
|
|
20230912,103900,193190239,517,517,517,517,8
|
|
20230912,103800,193186103,517,517,517,517,0
|
|
20230912,103700,193186103,517,517,517,517,845
|
|
20230912,103600,192749238,516,516,516,516,83
|
|
20230912,103500,192706410,516,516,516,516,24
|
|
20230912,103400,192694026,516,516,516,516,583
|
|
20230912,103300,192393198,516,517,517,516,505
|
|
20230912,103200,192132613,517,517,517,517,1
|
|
20230912,103100,192132096,516,516,516,515,5523
|
|
20230912,103000,189285505,517,516,517,516,282
|
|
20230912,102900,189139991,516,516,516,516,720
|
|
20230912,102800,188768471,516,516,516,516,2955
|
|
20230912,102700,187243691,517,517,517,517,0
|
|
20230912,102600,187243691,517,517,517,517,0
|
|
20230912,102500,187243691,517,517,517,517,2
|
|
20230912,102400,187242657,517,517,517,517,0
|
|
20230912,102300,187242657,517,516,517,516,499
|
|
20230912,102200,186984776,517,517,517,517,58
|
|
20230912,102100,186954790,517,516,517,516,500
|
|
20230912,102000,186696690,517,518,518,516,7
|
|
20230912,101900,186693071,517,517,517,517,611
|
|
20230912,101800,186377184,518,518,518,518,61
|
|
20230912,101700,186345586,518,518,518,518,1
|
|
20230912,101600,186345068,518,518,518,518,0
|
|
20230912,101500,186345068,518,516,518,516,2
|
|
20230912,101400,186344034,515,515,515,515,0
|
|
20230912,101300,186344034,515,517,517,515,4809
|
|
20230912,101200,183862914,517,517,517,517,0
|
|
20230912,101100,183862914,517,517,517,517,40
|
|
20230912,101000,183842234,517,517,517,517,1361
|
|
20230912,100900,183138597,517,517,517,517,0
|
|
20230912,100800,183138597,517,517,517,517,387
|
|
20230912,100700,182938518,517,517,517,517,1311
|
|
20230912,100600,182260731,518,518,518,518,13781
|
|
20230912,100500,175122173,518,518,518,518,10
|
|
20230912,100400,175116993,519,519,519,518,3
|
|
20230912,100300,175115437,520,520,520,520,578
|
|
20230912,100200,174814877,520,520,520,520,3
|
|
20230912,100100,174813317,519,518,519,518,568
|
|
20230912,100000,174519069,520,520,520,520,198
|
|
20230912,095900,174416109,520,520,520,520,1
|
|
20230912,095800,174415589,520,518,520,518,402
|
|
20230912,095700,174207349,520,518,520,518,4280
|
|
20230912,095600,171981973,518,517,518,517,5312
|
|
20230912,095500,169231562,517,517,517,517,1305
|
|
20230912,095400,168556877,517,517,517,517,1011
|
|
20230912,095300,168034190,517,517,517,517,13
|
|
20230912,095200,168027469,517,517,517,517,21
|
|
20230912,095100,168016612,517,517,517,517,1
|
|
20230912,095000,168016095,516,517,517,516,12633
|
|
20230912,094900,161497466,516,518,518,516,51102
|
|
20230912,094800,135119050,518,518,518,518,7775
|
|
20230912,094700,131091600,518,518,518,518,2926
|
|
20230912,094600,129575932,518,520,520,518,1704
|
|
20230912,094500,128691855,519,520,520,519,4594
|
|
20230912,094400,126307453,519,519,519,519,165
|
|
20230912,094300,126221818,519,520,520,519,1260
|
|
20230912,094200,125566715,520,520,520,520,928
|
|
20230912,094100,125084155,520,520,520,520,5
|
|
20230912,094000,125081555,520,520,520,520,350
|
|
20230912,093900,124899555,520,520,520,520,101
|
|
20230912,093800,124847035,519,521,522,519,1164
|
|
20230912,093700,124241543,522,521,522,521,17314
|
|
20230912,093600,115220941,521,521,521,521,1376
|
|
20230912,093500,114504045,521,520,521,520,5990
|
|
20230912,093400,111389244,519,519,519,519,271
|
|
20230912,093300,111248595,520,520,520,520,51
|
|
20230912,093200,111222075,519,520,520,519,723
|
|
20230912,093100,110846315,520,519,520,519,4
|
|
20230912,093000,110844236,519,519,519,518,8305
|
|
20230912,092900,106537160,519,519,519,519,199
|
|
20230912,092800,106433879,519,521,521,519,17690
|
|
20230912,092700,97237788,521,522,522,521,3320
|
|
20230912,092600,95507966,522,521,522,521,3059
|
|
20230912,092500,93914174,521,522,522,521,8553
|
|
20230912,092400,89452060,520,521,522,520,8896
|
|
20230912,092300,84817245,520,521,521,520,3856
|
|
20230912,092200,82811900,521,521,521,521,149
|
|
20230912,092100,82734271,520,520,520,520,9439
|
|
20230912,092000,77825991,520,520,520,520,5131
|
|
20230912,091900,75157871,520,520,520,520,20
|
|
20230912,091800,75147471,520,519,520,519,20761
|
|
20230912,091700,64353201,520,520,521,520,418
|
|
20230912,091600,64135638,520,520,520,520,301
|
|
20230912,091500,63979118,520,521,521,520,6477
|
|
20230912,091400,60611075,520,519,521,519,6045
|
|
20230912,091300,57467626,518,520,520,518,523
|
|
20230912,091200,57195669,520,520,521,520,5540
|
|
20230912,091100,54314860,519,520,520,519,4053
|
|
20230912,091000,52211338,520,520,520,520,5431
|
|
20230912,090900,49387218,520,518,520,518,5798
|
|
20230912,090800,46376630,517,519,519,517,8745
|
|
20230912,090700,41849119,518,517,519,517,2245
|
|
20230912,090600,40686444,518,518,519,518,2453
|
|
20230912,090500,39415789,518,517,518,517,2830
|
|
20230912,090400,37949941,518,518,519,518,871
|
|
20230912,090300,37498751,519,519,519,515,12126
|
|
20230912,090200,31237242,519,521,521,519,3502
|
|
20230912,090100,29417956,522,519,522,519,20382
|
|
20230912,090000,18811204,517,517,521,517,34695
|