614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,191100,534507522,508,508,508,508,13001
|
|
20230913,191000,534507522,508,508,508,508,0
|
|
20230913,190900,534507522,508,508,508,508,0
|
|
20230913,190800,534507522,508,508,508,508,0
|
|
20230913,190700,534507522,508,508,508,508,0
|
|
20230913,190600,534507522,508,508,508,508,0
|
|
20230913,190500,534507522,508,508,508,508,0
|
|
20230913,190400,534507522,508,508,508,508,0
|
|
20230913,190300,534507522,508,508,508,508,0
|
|
20230913,190200,534507522,508,508,508,508,0
|
|
20230913,190100,534507522,508,508,508,508,0
|
|
20230913,190000,534507522,508,508,508,508,0
|
|
20230913,185900,534507522,508,508,508,508,0
|
|
20230913,185800,534507522,508,508,508,508,0
|
|
20230913,185700,534507522,508,508,508,508,0
|
|
20230913,185600,534507522,508,508,508,508,0
|
|
20230913,185500,534507522,508,508,508,508,0
|
|
20230913,185400,534507522,508,508,508,508,0
|
|
20230913,185300,534507522,508,508,508,508,0
|
|
20230913,185200,534507522,508,508,508,508,0
|
|
20230913,185100,534507522,508,508,508,508,0
|
|
20230913,185000,534507522,508,508,508,508,0
|
|
20230913,184900,534507522,508,508,508,508,0
|
|
20230913,184800,534507522,508,508,508,508,0
|
|
20230913,184700,534507522,508,508,508,508,0
|
|
20230913,184600,534507522,508,508,508,508,0
|
|
20230913,184500,534507522,508,508,508,508,0
|
|
20230913,184400,534507522,508,508,508,508,0
|
|
20230913,184300,534507522,508,508,508,508,0
|
|
20230913,184200,534507522,508,508,508,508,0
|
|
20230913,184100,534507522,508,508,508,508,13001
|
|
20230913,184000,534507522,508,508,508,508,0
|
|
20230913,183900,534507522,508,508,508,508,0
|
|
20230913,183800,534507522,508,508,508,508,0
|
|
20230913,183700,534507522,508,508,508,508,0
|
|
20230913,183600,534507522,508,508,508,508,0
|
|
20230913,183500,534507522,508,508,508,508,0
|
|
20230913,183400,534507522,508,508,508,508,0
|
|
20230913,183300,534507522,508,508,508,508,0
|
|
20230913,183200,534507522,508,508,508,508,0
|
|
20230913,183100,534507522,508,508,508,508,0
|
|
20230913,183000,534507522,508,508,508,508,0
|
|
20230913,182900,534507522,508,508,508,508,0
|
|
20230913,182800,534507522,508,508,508,508,0
|
|
20230913,182700,534507522,508,508,508,508,0
|
|
20230913,182600,534507522,508,508,508,508,0
|
|
20230913,182500,534507522,508,508,508,508,0
|
|
20230913,182400,534507522,508,508,508,508,0
|
|
20230913,182300,534507522,508,508,508,508,0
|
|
20230913,182200,534507522,508,508,508,508,0
|
|
20230913,182100,534507522,508,508,508,508,0
|
|
20230913,182000,534507522,508,508,508,508,0
|
|
20230913,181900,534507522,508,508,508,508,0
|
|
20230913,181800,534507522,508,508,508,508,0
|
|
20230913,181700,534507522,508,508,508,508,0
|
|
20230913,181600,534507522,508,508,508,508,0
|
|
20230913,181500,534507522,508,508,508,508,0
|
|
20230913,181400,534507522,508,508,508,508,0
|
|
20230913,181300,534507522,508,508,508,508,0
|
|
20230913,181200,534507522,508,508,508,508,0
|
|
20230913,181100,534507522,508,508,508,508,13001
|
|
20230913,181000,534507522,508,508,508,508,0
|
|
20230913,180900,534507522,508,508,508,508,0
|
|
20230913,180800,534507522,508,508,508,508,0
|
|
20230913,180700,534507522,508,508,508,508,0
|
|
20230913,180600,534507522,508,508,508,508,0
|
|
20230913,180500,534507522,508,508,508,508,0
|
|
20230913,180400,534507522,508,508,508,508,0
|
|
20230913,180300,534507522,508,508,508,508,0
|
|
20230913,180200,534507522,508,508,508,508,0
|
|
20230913,180100,534507522,508,508,508,508,0
|
|
20230913,180000,534507522,508,508,508,508,0
|
|
20230913,175900,534507522,508,508,508,508,0
|
|
20230913,175800,534507522,508,508,508,508,0
|
|
20230913,175700,534507522,508,508,508,508,0
|
|
20230913,175600,534507522,508,508,508,508,0
|
|
20230913,175500,534507522,508,508,508,508,0
|
|
20230913,175400,534507522,508,508,508,508,0
|
|
20230913,175300,534507522,508,508,508,508,0
|
|
20230913,175200,534507522,508,508,508,508,0
|
|
20230913,175100,534507522,508,508,508,508,0
|
|
20230913,175000,534507522,508,508,508,508,0
|
|
20230913,174900,534507522,508,508,508,508,0
|
|
20230913,174800,534507522,508,508,508,508,0
|
|
20230913,174700,534507522,508,508,508,508,0
|
|
20230913,174600,534507522,508,508,508,508,0
|
|
20230913,174500,534507522,508,508,508,508,0
|
|
20230913,174400,534507522,508,508,508,508,0
|
|
20230913,174300,534507522,508,508,508,508,0
|
|
20230913,174200,534507522,508,508,508,508,0
|
|
20230913,174100,534507522,508,508,508,508,13001
|
|
20230913,174000,534507522,508,508,508,508,0
|
|
20230913,173900,534507522,508,508,508,508,0
|
|
20230913,173800,534507522,508,508,508,508,0
|
|
20230913,173700,534507522,508,508,508,508,0
|
|
20230913,173600,534507522,508,508,508,508,0
|
|
20230913,173500,534507522,508,508,508,508,0
|
|
20230913,173400,534507522,508,508,508,508,0
|
|
20230913,173300,534507522,508,508,508,508,0
|
|
20230913,173200,534507522,508,508,508,508,0
|
|
20230913,173100,534507522,508,508,508,508,0
|
|
20230913,173000,534507522,508,508,508,508,0
|
|
20230913,172900,534507522,508,508,508,508,0
|
|
20230913,172800,534507522,508,508,508,508,0
|
|
20230913,172700,534507522,508,508,508,508,0
|
|
20230913,172600,534507522,508,508,508,508,0
|
|
20230913,172500,534507522,508,508,508,508,0
|
|
20230913,172400,534507522,508,508,508,508,0
|
|
20230913,172300,534507522,508,508,508,508,0
|
|
20230913,172200,534507522,508,508,508,508,0
|
|
20230913,172100,534507522,508,508,508,508,0
|
|
20230913,172000,534507522,508,508,508,508,0
|
|
20230913,171900,534507522,508,508,508,508,0
|
|
20230913,171800,534507522,508,508,508,508,0
|
|
20230913,171700,534507522,508,508,508,508,0
|
|
20230913,171600,534507522,508,508,508,508,0
|
|
20230913,171500,534507522,508,508,508,508,0
|
|
20230913,171400,534507522,508,508,508,508,0
|
|
20230913,171300,534507522,508,508,508,508,0
|
|
20230913,171200,534507522,508,508,508,508,0
|
|
20230913,171100,534507522,508,508,508,508,13001
|
|
20230913,171000,534507522,508,508,508,508,0
|
|
20230913,170900,534507522,508,508,508,508,0
|
|
20230913,170800,534507522,508,508,508,508,0
|
|
20230913,170700,534507522,508,508,508,508,0
|
|
20230913,170600,534507522,508,508,508,508,0
|
|
20230913,170500,534507522,508,508,508,508,0
|
|
20230913,170400,534507522,508,508,508,508,0
|
|
20230913,170300,534507522,508,508,508,508,0
|
|
20230913,170200,534507522,508,508,508,508,0
|
|
20230913,170100,534507522,508,508,508,508,0
|
|
20230913,170000,534507522,508,508,508,508,0
|
|
20230913,165900,534507522,508,508,508,508,0
|
|
20230913,165800,534507522,508,508,508,508,0
|
|
20230913,165700,534507522,508,508,508,508,0
|
|
20230913,165600,534507522,508,508,508,508,0
|
|
20230913,165500,534507522,508,508,508,508,0
|
|
20230913,165400,534507522,508,508,508,508,0
|
|
20230913,165300,534507522,508,508,508,508,0
|
|
20230913,165200,534507522,508,508,508,508,0
|
|
20230913,165100,534507522,508,508,508,508,0
|
|
20230913,165000,534507522,508,508,508,508,0
|
|
20230913,164900,534507522,508,508,508,508,0
|
|
20230913,164800,534507522,508,508,508,508,0
|
|
20230913,164700,534507522,508,508,508,508,0
|
|
20230913,164600,534507522,508,508,508,508,0
|
|
20230913,164500,534507522,508,508,508,508,0
|
|
20230913,164400,534507522,508,508,508,508,0
|
|
20230913,164300,534507522,508,508,508,508,0
|
|
20230913,164200,534507522,508,508,508,508,0
|
|
20230913,164100,534507522,508,508,508,508,13001
|
|
20230913,164000,534507522,508,508,508,508,0
|
|
20230913,163900,534507522,508,508,508,508,0
|
|
20230913,163800,534507522,508,508,508,508,0
|
|
20230913,163700,534507522,508,508,508,508,0
|
|
20230913,163600,534507522,508,508,508,508,0
|
|
20230913,163500,534507522,508,508,508,508,0
|
|
20230913,163400,534507522,508,508,508,508,0
|
|
20230913,163300,534507522,508,508,508,508,0
|
|
20230913,163200,534507522,508,508,508,508,0
|
|
20230913,163100,534507522,508,508,508,508,0
|
|
20230913,163000,534507522,508,508,508,508,0
|
|
20230913,162900,534507522,508,508,508,508,0
|
|
20230913,162800,534507522,508,508,508,508,0
|
|
20230913,162700,534507522,508,508,508,508,0
|
|
20230913,162600,534507522,508,508,508,508,0
|
|
20230913,162500,534507522,508,508,508,508,0
|
|
20230913,162400,534507522,508,508,508,508,0
|
|
20230913,162300,534507522,508,508,508,508,0
|
|
20230913,162200,534507522,508,508,508,508,0
|
|
20230913,162100,534507522,508,508,508,508,0
|
|
20230913,162000,534507522,508,508,508,508,0
|
|
20230913,161900,534507522,508,508,508,508,0
|
|
20230913,161800,534507522,508,508,508,508,0
|
|
20230913,161700,534507522,508,508,508,508,0
|
|
20230913,161600,534507522,508,508,508,508,0
|
|
20230913,161500,534507522,508,508,508,508,0
|
|
20230913,161400,534507522,508,508,508,508,0
|
|
20230913,161300,534507522,508,508,508,508,0
|
|
20230913,161200,534507522,508,508,508,508,0
|
|
20230913,161100,534507522,508,508,508,508,13001
|
|
20230913,161000,534507522,508,508,508,508,0
|
|
20230913,160900,534507522,508,508,508,508,0
|
|
20230913,160800,534507522,508,508,508,508,0
|
|
20230913,160700,534507522,508,508,508,508,0
|
|
20230913,160600,534507522,508,508,508,508,0
|
|
20230913,160500,534507522,508,508,508,508,0
|
|
20230913,160400,534507522,508,508,508,508,0
|
|
20230913,160300,534507522,508,508,508,508,0
|
|
20230913,160200,534507522,508,508,508,508,0
|
|
20230913,160100,534507522,508,508,508,508,0
|
|
20230913,160000,534507522,508,508,508,508,0
|
|
20230913,155900,534507522,508,508,508,508,0
|
|
20230913,155800,534507522,508,508,508,508,0
|
|
20230913,155700,534507522,508,508,508,508,0
|
|
20230913,155600,534507522,508,508,508,508,0
|
|
20230913,155500,534507522,508,508,508,508,0
|
|
20230913,155400,534507522,508,508,508,508,0
|
|
20230913,155300,534507522,508,508,508,508,0
|
|
20230913,155200,534507522,508,508,508,508,0
|
|
20230913,155100,534507522,508,508,508,508,0
|
|
20230913,155000,534507522,508,508,508,508,0
|
|
20230913,154900,534507522,508,508,508,508,0
|
|
20230913,154800,534507522,508,508,508,508,0
|
|
20230913,154700,534507522,508,508,508,508,0
|
|
20230913,154600,534507522,508,508,508,508,0
|
|
20230913,154500,534507522,508,508,508,508,0
|
|
20230913,154400,534507522,508,508,508,508,0
|
|
20230913,154300,534507522,508,508,508,508,0
|
|
20230913,154200,534507522,508,508,508,508,0
|
|
20230913,154100,534507522,508,508,508,508,13001
|
|
20230913,154000,534507522,508,508,508,508,0
|
|
20230913,153900,534507522,508,508,508,508,0
|
|
20230913,153800,534507522,508,508,508,508,0
|
|
20230913,153700,534507522,508,508,508,508,0
|
|
20230913,153600,534507522,508,508,508,508,0
|
|
20230913,153500,534507522,508,508,508,508,0
|
|
20230913,153400,534507522,508,508,508,508,0
|
|
20230913,153300,534507522,508,508,508,508,0
|
|
20230913,153200,534507522,508,508,508,508,0
|
|
20230913,153100,534507522,508,508,508,508,0
|
|
20230913,153000,534507522,508,508,508,508,13001
|
|
20230913,152900,527903014,509,509,509,509,0
|
|
20230913,152800,527903014,509,509,509,509,0
|
|
20230913,152700,527903014,509,509,509,509,0
|
|
20230913,152600,527903014,509,509,509,509,0
|
|
20230913,152500,527903014,509,509,509,509,0
|
|
20230913,152400,527903014,509,509,509,509,0
|
|
20230913,152300,527903014,509,509,509,509,0
|
|
20230913,152200,527903014,509,509,509,509,0
|
|
20230913,152100,527903014,509,509,509,509,0
|
|
20230913,152000,527903014,509,509,509,509,0
|
|
20230913,151900,527903014,509,509,509,509,2561
|
|
20230913,151800,526599465,508,508,509,508,3820
|
|
20230913,151700,524658893,509,509,509,509,1840
|
|
20230913,151600,523722333,509,508,509,508,2
|
|
20230913,151500,523721316,509,509,509,509,0
|
|
20230913,151400,523721316,509,509,509,508,212
|
|
20230913,151300,523613618,509,509,509,509,1
|
|
20230913,151200,523613109,508,509,509,508,2001
|
|
20230913,151100,522596600,509,509,509,509,0
|
|
20230913,151000,522596600,509,509,509,509,10
|
|
20230913,150900,522591510,509,509,509,509,51
|
|
20230913,150800,522565551,509,509,509,508,2018
|
|
20230913,150700,521540389,508,509,509,508,2
|
|
20230913,150600,521539372,509,508,509,508,402
|
|
20230913,150500,521335153,509,509,509,509,8
|
|
20230913,150400,521331081,509,509,509,509,0
|
|
20230913,150300,521331081,509,509,509,508,6712
|
|
20230913,150200,517920873,509,509,509,509,15
|
|
20230913,150100,517913238,509,508,509,508,3003
|
|
20230913,150000,516387712,509,509,509,509,0
|
|
20230913,145900,516387712,509,508,509,508,2
|
|
20230913,145800,516386695,508,509,509,508,21
|
|
20230913,145700,516376016,509,509,509,509,7
|
|
20230913,145600,516372453,509,509,509,509,3978
|
|
20230913,145500,514347651,509,508,509,508,2001
|
|
20230913,145400,513331142,509,508,509,508,9003
|
|
20230913,145300,508757615,509,509,509,509,1
|
|
20230913,145200,508757106,509,509,509,509,200
|
|
20230913,145100,508655306,509,509,509,509,198
|
|
20230913,145000,508554524,509,509,509,509,50
|
|
20230913,144900,508529074,509,509,509,509,0
|
|
20230913,144800,508529074,509,509,509,509,1
|
|
20230913,144700,508528565,509,509,509,509,0
|
|
20230913,144600,508528565,509,509,509,509,0
|
|
20230913,144500,508528565,509,509,509,509,451
|
|
20230913,144400,508299006,508,509,509,508,105
|
|
20230913,144300,508245661,509,509,509,509,100
|
|
20230913,144200,508194761,509,509,509,508,806
|
|
20230913,144100,507785307,509,508,509,508,1972
|
|
20230913,144000,506783429,509,509,509,509,10
|
|
20230913,143900,506778339,508,509,509,508,748
|
|
20230913,143800,506397619,509,510,510,509,9345
|
|
20230913,143700,501640911,510,510,511,510,10031
|
|
20230913,143600,496517102,511,511,511,511,0
|
|
20230913,143500,496517102,511,511,511,511,1
|
|
20230913,143400,496516591,509,510,510,509,5806
|
|
20230913,143300,493557462,511,510,511,510,106
|
|
20230913,143200,493503401,511,511,511,511,2
|
|
20230913,143100,493502379,509,511,511,509,801
|
|
20230913,143000,493093070,511,511,511,511,16
|
|
20230913,142900,493084894,511,510,511,510,21
|
|
20230913,142800,493074183,510,510,510,510,311
|
|
20230913,142700,492915573,510,511,511,510,21
|
|
20230913,142600,492904862,509,509,509,509,0
|
|
20230913,142500,492904862,509,509,509,509,1
|
|
20230913,142400,492904353,511,510,511,510,1066
|
|
20230913,142300,492359688,511,511,511,511,1
|
|
20230913,142200,492359177,510,510,510,510,5000
|
|
20230913,142100,489809177,510,510,510,510,0
|
|
20230913,142000,489809177,510,510,510,510,8166
|
|
20230913,141900,485644517,510,510,510,510,105
|
|
20230913,141800,485590967,510,510,510,510,0
|
|
20230913,141700,485590967,510,510,510,510,200
|
|
20230913,141600,485488967,510,510,510,510,21
|
|
20230913,141500,485478257,510,509,510,509,9125
|
|
20230913,141400,480833631,509,509,509,509,1
|
|
20230913,141300,480833122,509,509,509,509,2
|
|
20230913,141200,480832104,509,509,509,509,0
|
|
20230913,141100,480832104,509,509,509,509,12
|
|
20230913,141000,480825996,509,509,509,509,0
|
|
20230913,140900,480825996,509,509,509,509,800
|
|
20230913,140800,480418796,509,509,509,509,1
|
|
20230913,140700,480418287,508,508,509,508,9006
|
|
20230913,140600,475843238,508,508,508,508,5
|
|
20230913,140500,475840698,509,509,509,509,1
|
|
20230913,140400,475840189,507,509,509,507,15001
|
|
20230913,140300,468234680,508,508,510,508,5265
|
|
20230913,140200,465560057,509,509,509,508,29406
|
|
20230913,140100,450610167,509,509,509,509,40000
|
|
20230913,140000,430250167,510,509,510,509,101
|
|
20230913,135900,430198757,511,511,511,511,0
|
|
20230913,135800,430198757,511,511,511,511,0
|
|
20230913,135700,430198757,511,511,511,511,17
|
|
20230913,135600,430190070,511,509,511,509,30
|
|
20230913,135500,430174794,510,510,510,510,0
|
|
20230913,135400,430174794,510,510,510,510,0
|
|
20230913,135300,430174794,510,511,511,510,20002
|
|
20230913,135200,419973772,511,511,511,511,0
|
|
20230913,135100,419973772,511,511,511,511,3
|
|
20230913,135000,419972239,511,511,511,511,200
|
|
20230913,134900,419870039,511,511,511,511,1
|
|
20230913,134800,419869528,510,510,510,510,1
|
|
20230913,134700,419869018,511,511,511,511,37
|
|
20230913,134600,419850111,511,511,511,511,1
|
|
20230913,134500,419849600,511,511,511,511,0
|
|
20230913,134400,419849600,511,510,511,510,2
|
|
20230913,134300,419848579,512,512,512,512,10
|
|
20230913,134200,419843459,512,512,512,512,0
|
|
20230913,134100,419843459,512,512,512,511,3700
|
|
20230913,134000,417952753,511,512,512,511,4064
|
|
20230913,133900,415874884,513,512,513,512,3642
|
|
20230913,133800,414009484,511,511,512,511,346
|
|
20230913,133700,413832582,512,512,512,512,0
|
|
20230913,133600,413832582,512,511,512,511,17
|
|
20230913,133500,413823880,512,512,512,512,3
|
|
20230913,133400,413822344,512,512,512,512,10000
|
|
20230913,133300,408702344,512,512,512,512,43
|
|
20230913,133200,408680328,512,511,512,511,10
|
|
20230913,133100,408675215,512,511,512,511,321
|
|
20230913,133000,408511163,512,511,512,511,1791
|
|
20230913,132900,407595961,512,512,512,512,1481
|
|
20230913,132800,406837689,512,512,512,512,3006
|
|
20230913,132700,405298617,511,512,512,511,95
|
|
20230913,132600,405249981,512,512,512,512,16
|
|
20230913,132500,405241789,511,511,511,511,16719
|
|
20230913,132400,396698380,511,511,511,511,9
|
|
20230913,132300,396693781,511,511,511,511,4
|
|
20230913,132200,396691737,510,510,510,510,1579
|
|
20230913,132100,395886447,510,510,510,510,0
|
|
20230913,132000,395886447,510,510,510,510,0
|
|
20230913,131900,395886447,510,510,510,510,0
|
|
20230913,131800,395886447,510,510,510,510,1205
|
|
20230913,131700,395271897,510,510,510,510,0
|
|
20230913,131600,395271897,510,510,510,510,0
|
|
20230913,131500,395271897,510,510,510,510,9890
|
|
20230913,131400,390227997,511,511,511,511,0
|
|
20230913,131300,390227997,511,511,511,511,0
|
|
20230913,131200,390227997,511,510,511,510,101
|
|
20230913,131100,390176387,511,511,511,511,14
|
|
20230913,131000,390169233,510,510,510,510,61
|
|
20230913,130900,390138123,510,512,512,510,246
|
|
20230913,130800,390012639,512,511,512,511,12673
|
|
20230913,130700,383535158,511,511,511,511,50
|
|
20230913,130600,383509608,511,511,511,511,1823
|
|
20230913,130500,382578055,511,510,511,510,1282
|
|
20230913,130400,381924153,510,510,510,510,200
|
|
20230913,130300,381822153,511,511,511,511,205
|
|
20230913,130200,381717398,510,511,511,510,6156
|
|
20230913,130100,378571683,511,511,511,511,20
|
|
20230913,130000,378561463,511,511,511,511,20
|
|
20230913,125900,378551243,511,511,511,511,10
|
|
20230913,125800,378546133,511,511,511,511,0
|
|
20230913,125700,378546133,511,511,511,511,0
|
|
20230913,125600,378546133,511,511,511,511,0
|
|
20230913,125500,378546133,511,511,511,511,101
|
|
20230913,125400,378494522,511,511,511,511,0
|
|
20230913,125300,378494522,511,511,511,511,1
|
|
20230913,125200,378494011,510,510,510,510,6922
|
|
20230913,125100,374963791,509,509,509,509,0
|
|
20230913,125000,374963791,509,509,509,509,4
|
|
20230913,124900,374961755,509,509,509,509,0
|
|
20230913,124800,374961755,509,509,509,509,0
|
|
20230913,124700,374961755,509,509,509,509,0
|
|
20230913,124600,374961755,509,509,509,509,15
|
|
20230913,124500,374954120,509,510,510,509,703
|
|
20230913,124400,374596290,510,510,510,510,8000
|
|
20230913,124300,370516290,510,510,510,510,227
|
|
20230913,124200,370400520,510,509,510,509,74
|
|
20230913,124100,370362782,509,509,509,509,655
|
|
20230913,124000,370029387,510,509,510,509,2755
|
|
20230913,123900,368624829,509,509,509,509,87
|
|
20230913,123800,368580546,509,509,509,509,2418
|
|
20230913,123700,367349784,509,509,509,509,8956
|
|
20230913,123600,362791180,509,509,509,509,100
|
|
20230913,123500,362740280,509,509,509,509,10966
|
|
20230913,123400,357158586,510,510,510,510,116
|
|
20230913,123300,357099426,510,510,510,510,20
|
|
20230913,123200,357089226,510,510,510,510,990
|
|
20230913,123100,356584326,509,509,509,509,0
|
|
20230913,123000,356584326,509,509,509,509,11462
|
|
20230913,122900,350750168,509,508,509,508,363
|
|
20230913,122800,350565754,509,510,510,509,110
|
|
20230913,122700,350509664,510,510,510,510,105
|
|
20230913,122600,350456114,509,508,509,508,8199
|
|
20230913,122500,346290287,508,508,508,508,110
|
|
20230913,122400,346234407,508,508,508,508,100
|
|
20230913,122300,346183607,508,508,508,508,7
|
|
20230913,122200,346180051,508,508,508,508,2
|
|
20230913,122100,346179035,508,508,508,508,5
|
|
20230913,122000,346176495,508,508,508,508,6168
|
|
20230913,121900,343043151,508,508,508,508,0
|
|
20230913,121800,343043151,508,508,508,508,0
|
|
20230913,121700,343043151,508,508,508,508,0
|
|
20230913,121600,343043151,508,508,508,508,200
|
|
20230913,121500,342941551,508,508,508,508,700
|
|
20230913,121400,342585951,508,508,508,508,11360
|
|
20230913,121300,336815071,508,508,508,508,0
|
|
20230913,121200,336815071,508,508,508,508,0
|
|
20230913,121100,336815071,508,508,508,508,0
|
|
20230913,121000,336815071,508,508,508,508,15200
|
|
20230913,120900,329093471,509,509,509,509,1500
|
|
20230913,120800,328329971,509,509,509,509,0
|
|
20230913,120700,328329971,509,509,509,509,500
|
|
20230913,120600,328075471,508,508,508,508,187
|
|
20230913,120500,327980475,508,508,508,508,60
|
|
20230913,120400,327949995,508,508,508,508,450
|
|
20230913,120300,327721395,508,508,508,508,4
|
|
20230913,120200,327719363,508,508,508,508,1
|
|
20230913,120100,327718855,508,508,508,508,16
|
|
20230913,120000,327710727,508,508,508,508,0
|
|
20230913,115900,327710727,508,508,508,508,5070
|
|
20230913,115800,325135167,508,508,508,508,12
|
|
20230913,115700,325129071,508,508,508,508,13
|
|
20230913,115600,325122467,508,508,508,508,79
|
|
20230913,115500,325082335,508,508,508,508,0
|
|
20230913,115400,325082335,508,508,508,508,0
|
|
20230913,115300,325082335,508,508,508,508,886
|
|
20230913,115200,324632247,508,508,508,508,43
|
|
20230913,115100,324610403,508,508,508,508,132
|
|
20230913,115000,324543347,507,507,507,507,1125
|
|
20230913,114900,323972972,508,507,508,507,1092
|
|
20230913,114800,323418246,507,507,507,507,0
|
|
20230913,114700,323418246,507,508,508,507,65
|
|
20230913,114600,323385236,507,507,507,507,11130
|
|
20230913,114500,317742326,506,507,507,506,2829
|
|
20230913,114400,316308033,507,508,508,507,41691
|
|
20230913,114300,295170493,508,508,508,508,105
|
|
20230913,114200,295117153,508,508,508,508,79
|
|
20230913,114100,295077021,508,509,509,508,5317
|
|
20230913,114000,292375984,509,508,509,508,37
|
|
20230913,113900,292357187,507,507,507,507,1
|
|
20230913,113800,292356680,508,508,508,508,12
|
|
20230913,113700,292350584,508,508,508,508,2000
|
|
20230913,113600,291334584,508,508,508,508,2308
|
|
20230913,113500,290162120,509,509,509,509,32
|
|
20230913,113400,290145832,509,509,509,509,465
|
|
20230913,113300,289909147,509,509,509,509,1670
|
|
20230913,113200,289059117,509,509,509,509,3
|
|
20230913,113100,289057590,509,509,509,509,4
|
|
20230913,113000,289055554,507,509,509,507,7469
|
|
20230913,112900,285266962,509,509,509,507,11344
|
|
20230913,112800,279504457,509,510,510,509,935
|
|
20230913,112700,279028536,509,509,509,509,298
|
|
20230913,112600,278876854,509,509,509,509,500
|
|
20230913,112500,278622354,510,510,510,510,1
|
|
20230913,112400,278621844,509,509,509,509,1505
|
|
20230913,112300,277855799,509,509,509,509,50
|
|
20230913,112200,277830349,509,509,509,509,17
|
|
20230913,112100,277821696,509,509,509,509,359
|
|
20230913,112000,277638965,509,509,509,509,7019
|
|
20230913,111900,274066294,510,509,510,509,20
|
|
20230913,111800,274056113,509,508,509,508,6227
|
|
20230913,111700,270887070,508,508,508,508,500
|
|
20230913,111600,270633070,508,508,508,508,500
|
|
20230913,111500,270379070,508,508,508,508,240
|
|
20230913,111400,270257150,508,507,508,507,9894
|
|
20230913,111300,265232498,508,508,508,508,0
|
|
20230913,111200,265232498,508,507,508,507,1212
|
|
20230913,111100,264617014,507,507,507,507,0
|
|
20230913,111000,264617014,507,507,507,507,30
|
|
20230913,110900,264601804,507,508,508,507,1506
|
|
20230913,110800,263838257,507,507,507,507,0
|
|
20230913,110700,263838257,507,508,508,507,502
|
|
20230913,110600,263583243,507,508,508,507,676
|
|
20230913,110500,263240490,508,509,509,507,6906
|
|
20230913,110400,259731819,509,509,509,509,14
|
|
20230913,110300,259724693,509,509,509,509,100
|
|
20230913,110200,259673793,509,508,509,508,20080
|
|
20230913,110100,249473073,509,508,509,508,1005
|
|
20230913,110000,248962528,509,509,509,509,1000
|
|
20230913,105900,248453528,508,508,508,508,1903
|
|
20230913,105800,247486804,508,508,508,508,1
|
|
20230913,105700,247486296,509,509,509,509,46
|
|
20230913,105600,247462882,509,509,509,509,5021
|
|
20230913,105500,244907193,508,509,509,508,163
|
|
20230913,105400,244824289,509,509,509,508,3500
|
|
20230913,105300,243046119,509,509,509,509,7
|
|
20230913,105200,243042556,509,508,509,508,2729
|
|
20230913,105100,241656108,507,507,507,507,2
|
|
20230913,105000,241655094,507,507,507,507,3183
|
|
20230913,104900,240041313,508,507,508,507,510
|
|
20230913,104800,239782733,507,507,507,507,92
|
|
20230913,104700,239736089,507,508,508,507,20473
|
|
20230913,104600,229336105,508,508,508,508,304
|
|
20230913,104500,229181673,508,509,509,508,4515
|
|
20230913,104400,226888049,509,509,509,509,286
|
|
20230913,104300,226742475,508,509,509,508,178
|
|
20230913,104200,226651877,508,508,508,508,296
|
|
20230913,104100,226501509,508,509,509,508,290
|
|
20230913,104000,226353999,509,509,509,509,400
|
|
20230913,103900,226150399,510,510,510,509,5090
|
|
20230913,103800,223559289,510,510,510,510,501
|
|
20230913,103700,223303779,509,508,509,508,5687
|
|
20230913,103600,220411544,509,510,510,509,12720
|
|
20230913,103500,213936263,510,510,510,510,1
|
|
20230913,103400,213935753,510,509,510,509,3989
|
|
20230913,103300,211901986,509,509,509,509,87
|
|
20230913,103200,211857703,509,509,509,509,293
|
|
20230913,103100,211708566,509,509,509,509,517
|
|
20230913,103000,211445413,509,509,509,509,500
|
|
20230913,102900,211190913,509,509,509,509,1
|
|
20230913,102800,211190404,508,508,508,508,0
|
|
20230913,102700,211190404,508,508,508,508,2
|
|
20230913,102600,211189388,508,509,509,508,6467
|
|
20230913,102500,207899087,509,509,509,509,6745
|
|
20230913,102400,204465882,510,509,510,509,15157
|
|
20230913,102300,196749598,509,509,509,509,9753
|
|
20230913,102200,191785321,508,508,508,508,0
|
|
20230913,102100,191785321,508,508,508,508,0
|
|
20230913,102000,191785321,508,508,508,508,0
|
|
20230913,101900,191785321,508,508,508,508,10145
|
|
20230913,101800,186631661,507,507,507,507,1049
|
|
20230913,101700,186099818,508,508,508,508,21
|
|
20230913,101600,186089150,508,508,508,508,2105
|
|
20230913,101500,185019810,508,508,508,508,503
|
|
20230913,101400,184764286,508,508,508,508,0
|
|
20230913,101300,184764286,508,508,508,508,1236
|
|
20230913,101200,184136398,508,510,510,508,9293
|
|
20230913,101100,179403376,510,510,510,510,8
|
|
20230913,101000,179399296,508,508,508,508,8128
|
|
20230913,100900,175270272,508,508,508,508,3501
|
|
20230913,100800,173491764,508,507,508,507,17
|
|
20230913,100700,173483143,507,507,507,507,0
|
|
20230913,100600,173483143,507,507,507,507,1582
|
|
20230913,100500,172681069,507,507,507,507,960
|
|
20230913,100400,172194349,508,508,508,507,20139
|
|
20230913,100300,161983737,508,508,508,508,764
|
|
20230913,100200,161595625,508,508,508,508,793
|
|
20230913,100100,161192781,507,507,507,507,300
|
|
20230913,100000,161040681,508,508,508,508,16096
|
|
20230913,095900,152863913,509,510,510,509,1413
|
|
20230913,095800,152144693,510,510,510,510,700
|
|
20230913,095700,151787693,508,508,508,508,18174
|
|
20230913,095600,142555301,508,508,508,507,3080
|
|
20230913,095500,140991047,508,509,509,508,1263
|
|
20230913,095400,140348259,508,510,510,508,19501
|
|
20230913,095300,130435247,510,510,510,510,12
|
|
20230913,095200,130429127,510,510,510,510,1
|
|
20230913,095100,130428617,510,509,510,509,2609
|
|
20230913,095000,129100633,510,510,510,510,0
|
|
20230913,094900,129100633,510,510,510,509,733
|
|
20230913,094800,128726903,510,508,510,508,2458
|
|
20230913,094700,127477313,508,510,510,508,234
|
|
20230913,094600,127357975,510,510,510,509,306
|
|
20230913,094500,127202015,509,509,509,509,50
|
|
20230913,094400,127176565,508,508,508,508,0
|
|
20230913,094300,127176565,508,508,508,508,0
|
|
20230913,094200,127176565,508,510,510,508,1141
|
|
20230913,094100,126596879,511,511,511,510,115
|
|
20230913,094000,126538138,510,509,510,509,4332
|
|
20230913,093900,124330863,511,510,511,510,52
|
|
20230913,093800,124304312,509,511,511,509,5684
|
|
20230913,093700,121409894,512,510,512,510,1965
|
|
20230913,093600,120407558,511,512,512,511,365
|
|
20230913,093500,120220743,512,512,512,512,322
|
|
20230913,093400,120055879,510,510,510,510,2198
|
|
20230913,093300,118934899,510,512,512,510,1628
|
|
20230913,093200,118104539,511,512,512,511,1111
|
|
20230913,093100,117536813,512,512,512,512,1733
|
|
20230913,093000,116649517,512,510,512,510,4940
|
|
20230913,092900,114129251,510,509,510,509,443
|
|
20230913,092800,113903661,509,509,509,509,111
|
|
20230913,092700,113847162,508,508,508,508,0
|
|
20230913,092600,113847162,508,509,509,508,3918
|
|
20230913,092500,111853461,508,508,508,508,1776
|
|
20230913,092400,110951253,508,509,509,508,20524
|
|
20230913,092300,100524990,509,510,510,509,3865
|
|
20230913,092200,98555397,510,510,511,510,24017
|
|
20230913,092100,86306627,511,511,511,511,990
|
|
20230913,092000,85800737,511,512,512,510,8096
|
|
20230913,091900,81663663,512,512,512,512,2167
|
|
20230913,091800,80554159,512,511,512,510,216
|
|
20230913,091700,80443787,512,510,512,510,1232
|
|
20230913,091600,79815065,510,510,510,510,1
|
|
20230913,091500,79814555,512,512,512,510,7955
|
|
20230913,091400,75757378,510,511,511,510,838
|
|
20230913,091300,75329163,511,512,512,511,18541
|
|
20230913,091200,65850885,512,511,512,511,7664
|
|
20230913,091100,61926927,511,513,513,511,1850
|
|
20230913,091000,60979752,512,512,513,512,5307
|
|
20230913,090900,58262565,512,511,512,511,12076
|
|
20230913,090800,52080969,511,510,511,510,29656
|
|
20230913,090700,36953475,510,512,512,510,7347
|
|
20230913,090600,33197489,510,509,510,509,339
|
|
20230913,090500,33024624,510,511,512,508,3520
|
|
20230913,090400,31230489,511,508,511,508,7886
|
|
20230913,090300,27208120,510,510,511,509,12169
|
|
20230913,090200,21001920,508,511,511,508,7320
|
|
20230913,090100,17283354,512,505,512,505,4528
|
|
20230913,090000,14986070,504,504,508,504,29712
|