613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,191000,350230431,511,511,511,511,16045
|
|
20230914,190900,350230431,511,511,511,511,0
|
|
20230914,190800,350230431,511,511,511,511,0
|
|
20230914,190700,350230431,511,511,511,511,0
|
|
20230914,190600,350230431,511,511,511,511,0
|
|
20230914,190500,350230431,511,511,511,511,0
|
|
20230914,190400,350230431,511,511,511,511,0
|
|
20230914,190300,350230431,511,511,511,511,0
|
|
20230914,190200,350230431,511,511,511,511,0
|
|
20230914,190100,350230431,511,511,511,511,0
|
|
20230914,190000,350230431,511,511,511,511,0
|
|
20230914,185900,350230431,511,511,511,511,0
|
|
20230914,185800,350230431,511,511,511,511,0
|
|
20230914,185700,350230431,511,511,511,511,0
|
|
20230914,185600,350230431,511,511,511,511,0
|
|
20230914,185500,350230431,511,511,511,511,0
|
|
20230914,185400,350230431,511,511,511,511,0
|
|
20230914,185300,350230431,511,511,511,511,0
|
|
20230914,185200,350230431,511,511,511,511,0
|
|
20230914,185100,350230431,511,511,511,511,0
|
|
20230914,185000,350230431,511,511,511,511,0
|
|
20230914,184900,350230431,511,511,511,511,0
|
|
20230914,184800,350230431,511,511,511,511,0
|
|
20230914,184700,350230431,511,511,511,511,0
|
|
20230914,184600,350230431,511,511,511,511,0
|
|
20230914,184500,350230431,511,511,511,511,0
|
|
20230914,184400,350230431,511,511,511,511,0
|
|
20230914,184300,350230431,511,511,511,511,0
|
|
20230914,184200,350230431,511,511,511,511,0
|
|
20230914,184100,350230431,511,511,511,511,0
|
|
20230914,184000,350230431,511,511,511,511,16045
|
|
20230914,183900,350230431,511,511,511,511,0
|
|
20230914,183800,350230431,511,511,511,511,0
|
|
20230914,183700,350230431,511,511,511,511,0
|
|
20230914,183600,350230431,511,511,511,511,0
|
|
20230914,183500,350230431,511,511,511,511,0
|
|
20230914,183400,350230431,511,511,511,511,0
|
|
20230914,183300,350230431,511,511,511,511,0
|
|
20230914,183200,350230431,511,511,511,511,0
|
|
20230914,183100,350230431,511,511,511,511,0
|
|
20230914,183000,350230431,511,511,511,511,0
|
|
20230914,182900,350230431,511,511,511,511,0
|
|
20230914,182800,350230431,511,511,511,511,0
|
|
20230914,182700,350230431,511,511,511,511,0
|
|
20230914,182600,350230431,511,511,511,511,0
|
|
20230914,182500,350230431,511,511,511,511,0
|
|
20230914,182400,350230431,511,511,511,511,0
|
|
20230914,182300,350230431,511,511,511,511,0
|
|
20230914,182200,350230431,511,511,511,511,0
|
|
20230914,182100,350230431,511,511,511,511,0
|
|
20230914,182000,350230431,511,511,511,511,0
|
|
20230914,181900,350230431,511,511,511,511,0
|
|
20230914,181800,350230431,511,511,511,511,0
|
|
20230914,181700,350230431,511,511,511,511,0
|
|
20230914,181600,350230431,511,511,511,511,0
|
|
20230914,181500,350230431,511,511,511,511,0
|
|
20230914,181400,350230431,511,511,511,511,0
|
|
20230914,181300,350230431,511,511,511,511,0
|
|
20230914,181200,350230431,511,511,511,511,0
|
|
20230914,181100,350230431,511,511,511,511,0
|
|
20230914,181000,350230431,511,511,511,511,16045
|
|
20230914,180900,350230431,511,511,511,511,0
|
|
20230914,180800,350230431,511,511,511,511,0
|
|
20230914,180700,350230431,511,511,511,511,0
|
|
20230914,180600,350230431,511,511,511,511,0
|
|
20230914,180500,350230431,511,511,511,511,0
|
|
20230914,180400,350230431,511,511,511,511,0
|
|
20230914,180300,350230431,511,511,511,511,0
|
|
20230914,180200,350230431,511,511,511,511,0
|
|
20230914,180100,350230431,511,511,511,511,0
|
|
20230914,180000,350230431,511,511,511,511,0
|
|
20230914,175900,350230431,511,511,511,511,0
|
|
20230914,175800,350230431,511,511,511,511,0
|
|
20230914,175700,350230431,511,511,511,511,0
|
|
20230914,175600,350230431,511,511,511,511,0
|
|
20230914,175500,350230431,511,511,511,511,0
|
|
20230914,175400,350230431,511,511,511,511,0
|
|
20230914,175300,350230431,511,511,511,511,0
|
|
20230914,175200,350230431,511,511,511,511,0
|
|
20230914,175100,350230431,511,511,511,511,0
|
|
20230914,175000,350230431,511,511,511,511,0
|
|
20230914,174900,350230431,511,511,511,511,0
|
|
20230914,174800,350230431,511,511,511,511,0
|
|
20230914,174700,350230431,511,511,511,511,0
|
|
20230914,174600,350230431,511,511,511,511,0
|
|
20230914,174500,350230431,511,511,511,511,0
|
|
20230914,174400,350230431,511,511,511,511,0
|
|
20230914,174300,350230431,511,511,511,511,0
|
|
20230914,174200,350230431,511,511,511,511,0
|
|
20230914,174100,350230431,511,511,511,511,0
|
|
20230914,174000,350230431,511,511,511,511,16045
|
|
20230914,173900,350230431,511,511,511,511,0
|
|
20230914,173800,350230431,511,511,511,511,0
|
|
20230914,173700,350230431,511,511,511,511,0
|
|
20230914,173600,350230431,511,511,511,511,0
|
|
20230914,173500,350230431,511,511,511,511,0
|
|
20230914,173400,350230431,511,511,511,511,0
|
|
20230914,173300,350230431,511,511,511,511,0
|
|
20230914,173200,350230431,511,511,511,511,0
|
|
20230914,173100,350230431,511,511,511,511,0
|
|
20230914,173000,350230431,511,511,511,511,0
|
|
20230914,172900,350230431,511,511,511,511,0
|
|
20230914,172800,350230431,511,511,511,511,0
|
|
20230914,172700,350230431,511,511,511,511,0
|
|
20230914,172600,350230431,511,511,511,511,0
|
|
20230914,172500,350230431,511,511,511,511,0
|
|
20230914,172400,350230431,511,511,511,511,0
|
|
20230914,172300,350230431,511,511,511,511,0
|
|
20230914,172200,350230431,511,511,511,511,0
|
|
20230914,172100,350230431,511,511,511,511,0
|
|
20230914,172000,350230431,511,511,511,511,0
|
|
20230914,171900,350230431,511,511,511,511,0
|
|
20230914,171800,350230431,511,511,511,511,0
|
|
20230914,171700,350230431,511,511,511,511,0
|
|
20230914,171600,350230431,511,511,511,511,0
|
|
20230914,171500,350230431,511,511,511,511,0
|
|
20230914,171400,350230431,511,511,511,511,0
|
|
20230914,171300,350230431,511,511,511,511,0
|
|
20230914,171200,350230431,511,511,511,511,0
|
|
20230914,171100,350230431,511,511,511,511,0
|
|
20230914,171000,350230431,511,511,511,511,16045
|
|
20230914,170900,350230431,511,511,511,511,0
|
|
20230914,170800,350230431,511,511,511,511,0
|
|
20230914,170700,350230431,511,511,511,511,0
|
|
20230914,170600,350230431,511,511,511,511,0
|
|
20230914,170500,350230431,511,511,511,511,0
|
|
20230914,170400,350230431,511,511,511,511,0
|
|
20230914,170300,350230431,511,511,511,511,0
|
|
20230914,170200,350230431,511,511,511,511,0
|
|
20230914,170100,350230431,511,511,511,511,0
|
|
20230914,170000,350230431,511,511,511,511,0
|
|
20230914,165900,350230431,511,511,511,511,0
|
|
20230914,165800,350230431,511,511,511,511,0
|
|
20230914,165700,350230431,511,511,511,511,0
|
|
20230914,165600,350230431,511,511,511,511,0
|
|
20230914,165500,350230431,511,511,511,511,0
|
|
20230914,165400,350230431,511,511,511,511,0
|
|
20230914,165300,350230431,511,511,511,511,0
|
|
20230914,165200,350230431,511,511,511,511,0
|
|
20230914,165100,350230431,511,511,511,511,0
|
|
20230914,165000,350230431,511,511,511,511,0
|
|
20230914,164900,350230431,511,511,511,511,0
|
|
20230914,164800,350230431,511,511,511,511,0
|
|
20230914,164700,350230431,511,511,511,511,0
|
|
20230914,164600,350230431,511,511,511,511,0
|
|
20230914,164500,350230431,511,511,511,511,0
|
|
20230914,164400,350230431,511,511,511,511,0
|
|
20230914,164300,350230431,511,511,511,511,0
|
|
20230914,164200,350230431,511,511,511,511,0
|
|
20230914,164100,350230431,511,511,511,511,0
|
|
20230914,164000,350230431,511,511,511,511,16045
|
|
20230914,163900,350230431,511,511,511,511,0
|
|
20230914,163800,350230431,511,511,511,511,0
|
|
20230914,163700,350230431,511,511,511,511,0
|
|
20230914,163600,350230431,511,511,511,511,0
|
|
20230914,163500,350230431,511,511,511,511,0
|
|
20230914,163400,350230431,511,511,511,511,0
|
|
20230914,163300,350230431,511,511,511,511,0
|
|
20230914,163200,350230431,511,511,511,511,0
|
|
20230914,163100,350230431,511,511,511,511,0
|
|
20230914,163000,350230431,511,511,511,511,0
|
|
20230914,162900,350230431,511,511,511,511,0
|
|
20230914,162800,350230431,511,511,511,511,0
|
|
20230914,162700,350230431,511,511,511,511,0
|
|
20230914,162600,350230431,511,511,511,511,0
|
|
20230914,162500,350230431,511,511,511,511,0
|
|
20230914,162400,350230431,511,511,511,511,0
|
|
20230914,162300,350230431,511,511,511,511,0
|
|
20230914,162200,350230431,511,511,511,511,0
|
|
20230914,162100,350230431,511,511,511,511,0
|
|
20230914,162000,350230431,511,511,511,511,0
|
|
20230914,161900,350230431,511,511,511,511,0
|
|
20230914,161800,350230431,511,511,511,511,0
|
|
20230914,161700,350230431,511,511,511,511,0
|
|
20230914,161600,350230431,511,511,511,511,0
|
|
20230914,161500,350230431,511,511,511,511,0
|
|
20230914,161400,350230431,511,511,511,511,0
|
|
20230914,161300,350230431,511,511,511,511,0
|
|
20230914,161200,350230431,511,511,511,511,0
|
|
20230914,161100,350230431,511,511,511,511,0
|
|
20230914,161000,350230431,511,511,511,511,16045
|
|
20230914,160900,350230431,511,511,511,511,0
|
|
20230914,160800,350230431,511,511,511,511,0
|
|
20230914,160700,350230431,511,511,511,511,0
|
|
20230914,160600,350230431,511,511,511,511,0
|
|
20230914,160500,350230431,511,511,511,511,0
|
|
20230914,160400,350230431,511,511,511,511,0
|
|
20230914,160300,350230431,511,511,511,511,0
|
|
20230914,160200,350230431,511,511,511,511,0
|
|
20230914,160100,350230431,511,511,511,511,0
|
|
20230914,160000,350230431,511,511,511,511,0
|
|
20230914,155900,350230431,511,511,511,511,0
|
|
20230914,155800,350230431,511,511,511,511,0
|
|
20230914,155700,350230431,511,511,511,511,0
|
|
20230914,155600,350230431,511,511,511,511,0
|
|
20230914,155500,350230431,511,511,511,511,0
|
|
20230914,155400,350230431,511,511,511,511,0
|
|
20230914,155300,350230431,511,511,511,511,0
|
|
20230914,155200,350230431,511,511,511,511,0
|
|
20230914,155100,350230431,511,511,511,511,0
|
|
20230914,155000,350230431,511,511,511,511,0
|
|
20230914,154900,350230431,511,511,511,511,0
|
|
20230914,154800,350230431,511,511,511,511,0
|
|
20230914,154700,350230431,511,511,511,511,0
|
|
20230914,154600,350230431,511,511,511,511,0
|
|
20230914,154500,350230431,511,511,511,511,0
|
|
20230914,154400,350230431,511,511,511,511,0
|
|
20230914,154300,350230431,511,511,511,511,0
|
|
20230914,154200,350230431,511,511,511,511,0
|
|
20230914,154100,350230431,511,511,511,511,0
|
|
20230914,154000,350230431,511,511,511,511,16045
|
|
20230914,153900,350230431,511,511,511,511,0
|
|
20230914,153800,350230431,511,511,511,511,0
|
|
20230914,153700,350230431,511,511,511,511,0
|
|
20230914,153600,350230431,511,511,511,511,0
|
|
20230914,153500,350230431,511,511,511,511,0
|
|
20230914,153400,350230431,511,511,511,511,0
|
|
20230914,153300,350230431,511,511,511,511,0
|
|
20230914,153200,350230431,511,511,511,511,0
|
|
20230914,153100,350230431,511,511,511,511,0
|
|
20230914,153000,350230431,511,511,511,511,16045
|
|
20230914,152900,342031436,513,513,513,513,0
|
|
20230914,152800,342031436,513,513,513,513,0
|
|
20230914,152700,342031436,513,513,513,513,0
|
|
20230914,152600,342031436,513,513,513,513,0
|
|
20230914,152500,342031436,513,513,513,513,0
|
|
20230914,152400,342031436,513,513,513,513,0
|
|
20230914,152300,342031436,513,513,513,513,0
|
|
20230914,152200,342031436,513,513,513,513,0
|
|
20230914,152100,342031436,513,513,513,513,0
|
|
20230914,152000,342031436,513,513,513,513,0
|
|
20230914,151900,342031436,513,512,513,512,539
|
|
20230914,151800,341755426,512,512,512,511,1361
|
|
20230914,151700,341058941,512,513,513,512,241
|
|
20230914,151600,340935548,511,513,513,511,4377
|
|
20230914,151500,338696175,513,512,513,512,341
|
|
20230914,151400,338521582,512,512,512,511,2138
|
|
20230914,151300,337427144,513,513,513,513,6
|
|
20230914,151200,337424066,513,513,513,513,1
|
|
20230914,151100,337423553,512,512,512,512,500
|
|
20230914,151000,337167553,513,513,513,513,0
|
|
20230914,150900,337167553,513,513,513,512,3648
|
|
20230914,150800,335298306,513,513,513,513,207
|
|
20230914,150700,335192115,512,512,512,512,1830
|
|
20230914,150600,334255155,512,512,512,512,10
|
|
20230914,150500,334250035,512,511,512,510,4197
|
|
20230914,150400,332105282,511,511,511,511,7000
|
|
20230914,150300,328528282,512,512,512,512,2
|
|
20230914,150200,328527258,511,512,513,511,12940
|
|
20230914,150100,321910238,512,513,513,512,2187
|
|
20230914,150000,320790484,512,512,512,512,1368
|
|
20230914,145900,320090068,513,513,513,513,5
|
|
20230914,145800,320087503,513,513,513,513,46
|
|
20230914,145700,320063905,512,512,513,512,1281
|
|
20230914,145600,319407833,512,512,512,512,4462
|
|
20230914,145500,317123289,512,512,512,512,0
|
|
20230914,145400,317123289,512,512,512,512,2400
|
|
20230914,145300,315894489,512,512,512,512,1
|
|
20230914,145200,315893977,511,511,511,511,184
|
|
20230914,145100,315799953,511,511,511,511,0
|
|
20230914,145000,315799953,511,511,511,511,1000
|
|
20230914,144900,315288953,512,512,512,512,600
|
|
20230914,144800,314981753,512,513,513,512,452
|
|
20230914,144700,314750129,513,513,513,513,0
|
|
20230914,144600,314750129,513,513,513,513,0
|
|
20230914,144500,314750129,513,513,513,513,1
|
|
20230914,144400,314749616,513,512,513,512,803
|
|
20230914,144300,314338477,512,512,512,512,0
|
|
20230914,144200,314338477,512,512,512,512,5128
|
|
20230914,144100,311712941,512,512,512,511,711
|
|
20230914,144000,311349596,512,512,512,512,0
|
|
20230914,143900,311349596,512,511,512,511,1227
|
|
20230914,143800,310721373,512,511,512,511,2168
|
|
20230914,143700,309613524,511,511,511,511,6
|
|
20230914,143600,309610458,511,511,511,511,3000
|
|
20230914,143500,308077458,511,511,511,511,3000
|
|
20230914,143400,306544458,511,511,511,511,968
|
|
20230914,143300,306049810,511,512,512,511,420
|
|
20230914,143200,305835090,511,511,511,511,0
|
|
20230914,143100,305835090,511,511,511,511,500
|
|
20230914,143000,305579590,512,511,512,511,3001
|
|
20230914,142900,304046078,512,512,512,512,6
|
|
20230914,142800,304043006,512,512,512,512,206
|
|
20230914,142700,303937534,512,512,512,512,100
|
|
20230914,142600,303886334,512,512,512,512,210
|
|
20230914,142500,303778814,512,512,512,512,1003
|
|
20230914,142400,303265278,512,512,512,512,1725
|
|
20230914,142300,302382078,512,512,512,512,909
|
|
20230914,142200,301916670,511,511,511,511,66
|
|
20230914,142100,301882944,511,511,511,511,0
|
|
20230914,142000,301882944,511,511,511,511,0
|
|
20230914,141900,301882944,511,511,511,511,2593
|
|
20230914,141800,300557921,511,511,511,511,100
|
|
20230914,141700,300506821,511,511,511,511,0
|
|
20230914,141600,300506821,511,511,511,511,0
|
|
20230914,141500,300506821,511,511,511,511,0
|
|
20230914,141400,300506821,511,511,511,511,0
|
|
20230914,141300,300506821,511,511,511,511,10001
|
|
20230914,141200,295396310,511,511,511,511,0
|
|
20230914,141100,295396310,511,511,511,511,2736
|
|
20230914,141000,293998214,512,512,512,512,30
|
|
20230914,140900,293982854,511,511,511,511,1
|
|
20230914,140800,293982343,512,512,512,512,0
|
|
20230914,140700,293982343,512,512,512,512,0
|
|
20230914,140600,293982343,512,512,512,512,40
|
|
20230914,140500,293961863,512,512,512,512,7
|
|
20230914,140400,293958279,513,511,513,511,2
|
|
20230914,140300,293957255,513,513,513,513,25
|
|
20230914,140200,293944430,513,513,513,513,2
|
|
20230914,140100,293943404,513,513,513,513,0
|
|
20230914,140000,293943404,513,513,513,513,0
|
|
20230914,135900,293943404,513,512,513,512,11107
|
|
20230914,135800,288256619,511,511,511,511,0
|
|
20230914,135700,288256619,511,510,511,510,310
|
|
20230914,135600,288098309,510,510,510,510,0
|
|
20230914,135500,288098309,510,512,512,510,1001
|
|
20230914,135400,287585799,512,512,512,512,2
|
|
20230914,135300,287584775,510,510,510,510,0
|
|
20230914,135200,287584775,510,510,510,510,100
|
|
20230914,135100,287533775,512,510,512,510,1306
|
|
20230914,135000,286866409,511,511,511,511,35
|
|
20230914,134900,286848524,511,511,511,511,249
|
|
20230914,134800,286721285,511,511,511,511,400
|
|
20230914,134700,286516885,511,510,511,510,20001
|
|
20230914,134600,276316374,511,510,511,510,11
|
|
20230914,134500,276310754,511,511,511,511,2763
|
|
20230914,134400,274898861,512,512,512,512,134
|
|
20230914,134300,274830253,512,511,512,511,1870
|
|
20230914,134200,273874681,511,511,511,510,5487
|
|
20230914,134100,271074491,511,511,511,511,4232
|
|
20230914,134000,268911939,512,512,512,512,8
|
|
20230914,133900,268907843,512,512,512,512,0
|
|
20230914,133800,268907843,512,512,512,512,1
|
|
20230914,133700,268907331,512,512,512,512,5
|
|
20230914,133600,268904771,512,512,512,512,128
|
|
20230914,133500,268839235,512,510,512,510,508
|
|
20230914,133400,268579647,510,510,510,510,1
|
|
20230914,133300,268579137,511,511,511,511,201
|
|
20230914,133200,268476426,511,510,511,510,155
|
|
20230914,133100,268397272,511,511,511,511,1
|
|
20230914,133000,268396761,511,511,511,511,1
|
|
20230914,132900,268396250,512,512,512,512,1
|
|
20230914,132800,268395738,512,512,512,512,5
|
|
20230914,132700,268393178,510,510,510,510,209
|
|
20230914,132600,268286588,512,512,512,512,1011
|
|
20230914,132500,267768956,511,511,511,511,3200
|
|
20230914,132400,266133756,511,511,511,511,5
|
|
20230914,132300,266131201,511,511,511,511,0
|
|
20230914,132200,266131201,511,511,511,511,3
|
|
20230914,132100,266129668,511,511,511,511,0
|
|
20230914,132000,266129668,511,511,511,511,78
|
|
20230914,131900,266089810,511,511,511,511,5
|
|
20230914,131800,266087255,510,511,511,510,16
|
|
20230914,131700,266079091,511,511,511,511,0
|
|
20230914,131600,266079091,511,511,511,511,923
|
|
20230914,131500,265607438,511,511,511,511,1
|
|
20230914,131400,265606927,512,511,512,511,4577
|
|
20230914,131300,263268079,511,511,511,511,43
|
|
20230914,131200,263246106,511,511,511,511,1355
|
|
20230914,131100,262553701,511,511,511,511,520
|
|
20230914,131000,262287981,511,511,511,511,1000
|
|
20230914,130900,261776981,511,511,511,511,244
|
|
20230914,130800,261652297,509,509,509,509,0
|
|
20230914,130700,261652297,509,510,510,509,10166
|
|
20230914,130600,256477309,511,510,511,510,211
|
|
20230914,130500,256369688,511,511,511,511,12
|
|
20230914,130400,256363556,511,511,511,511,3
|
|
20230914,130300,256362023,512,512,512,512,0
|
|
20230914,130200,256362023,512,512,512,512,0
|
|
20230914,130100,256362023,512,511,512,511,8128
|
|
20230914,130000,252208614,509,511,511,509,99
|
|
20230914,125900,252158027,510,512,512,509,43382
|
|
20230914,125800,230039525,512,511,512,511,2
|
|
20230914,125700,230038502,511,512,512,511,405
|
|
20230914,125600,229831145,513,513,513,513,1
|
|
20230914,125500,229830632,512,512,512,512,0
|
|
20230914,125400,229830632,512,512,512,512,20
|
|
20230914,125300,229820392,513,513,513,513,0
|
|
20230914,125200,229820392,513,512,513,512,9742
|
|
20230914,125100,224826446,511,511,511,511,1
|
|
20230914,125000,224825935,511,512,512,511,493
|
|
20230914,124900,224573523,512,512,512,512,2
|
|
20230914,124800,224572499,511,511,511,511,3
|
|
20230914,124700,224570966,511,511,511,511,0
|
|
20230914,124600,224570966,511,511,511,511,9000
|
|
20230914,124500,219971966,511,511,511,511,1000
|
|
20230914,124400,219460966,512,512,512,512,1
|
|
20230914,124300,219460454,511,511,511,511,30074
|
|
20230914,124200,204092640,511,511,511,511,5415
|
|
20230914,124100,201325575,512,512,512,512,0
|
|
20230914,124000,201325575,512,512,512,512,0
|
|
20230914,123900,201325575,512,512,512,512,1
|
|
20230914,123800,201325063,512,512,512,512,2
|
|
20230914,123700,201324039,512,512,512,512,14
|
|
20230914,123600,201316871,512,512,512,512,0
|
|
20230914,123500,201316871,512,512,512,512,0
|
|
20230914,123400,201316871,512,512,512,512,395
|
|
20230914,123300,201114631,512,512,512,512,0
|
|
20230914,123200,201114631,512,512,512,512,454
|
|
20230914,123100,200882183,512,512,512,512,0
|
|
20230914,123000,200882183,512,512,512,512,0
|
|
20230914,122900,200882183,512,512,512,512,10
|
|
20230914,122800,200877063,512,513,513,512,726
|
|
20230914,122700,200505349,513,513,513,513,197
|
|
20230914,122600,200404288,513,513,513,513,70
|
|
20230914,122500,200368378,513,513,513,513,0
|
|
20230914,122400,200368378,513,513,513,512,5009
|
|
20230914,122300,197801761,513,513,513,513,78
|
|
20230914,122200,197761747,512,512,512,512,2000
|
|
20230914,122100,196737747,512,513,513,512,27
|
|
20230914,122000,196723897,513,513,513,513,229
|
|
20230914,121900,196606420,513,513,513,513,292
|
|
20230914,121800,196456624,513,512,513,512,1245
|
|
20230914,121700,195817940,513,513,513,513,100
|
|
20230914,121600,195766640,513,513,513,513,0
|
|
20230914,121500,195766640,513,513,513,513,54
|
|
20230914,121400,195738938,513,513,513,513,3
|
|
20230914,121300,195737399,513,513,513,513,0
|
|
20230914,121200,195737399,513,513,513,513,5
|
|
20230914,121100,195734834,513,513,513,513,0
|
|
20230914,121000,195734834,513,513,513,513,0
|
|
20230914,120900,195734834,513,513,513,513,0
|
|
20230914,120800,195734834,513,512,513,512,1404
|
|
20230914,120700,195015960,512,512,512,512,500
|
|
20230914,120600,194759960,513,513,513,513,8
|
|
20230914,120500,194755856,513,513,513,513,0
|
|
20230914,120400,194755856,513,513,513,513,2919
|
|
20230914,120300,193258409,514,514,514,514,5000
|
|
20230914,120200,190688409,514,514,514,514,963
|
|
20230914,120100,190193427,513,513,513,513,642
|
|
20230914,120000,189864081,513,513,513,513,31
|
|
20230914,115900,189848178,513,512,513,512,501
|
|
20230914,115800,189591665,512,512,512,512,0
|
|
20230914,115700,189591665,512,512,512,512,3000
|
|
20230914,115600,188055665,512,512,512,512,2790
|
|
20230914,115500,186627185,512,512,512,512,1100
|
|
20230914,115400,186063985,512,512,512,512,4579
|
|
20230914,115300,183719537,513,513,513,513,0
|
|
20230914,115200,183719537,513,513,513,513,2
|
|
20230914,115100,183718511,513,513,513,513,0
|
|
20230914,115000,183718511,513,513,513,513,1564
|
|
20230914,114900,182916179,513,514,514,513,16
|
|
20230914,114800,182907957,513,513,513,513,1
|
|
20230914,114700,182907444,513,513,513,513,4
|
|
20230914,114600,182905392,514,514,514,514,1
|
|
20230914,114500,182904878,513,513,513,513,0
|
|
20230914,114400,182904878,513,513,513,513,0
|
|
20230914,114300,182904878,513,513,513,513,400
|
|
20230914,114200,182699678,513,513,513,513,0
|
|
20230914,114100,182699678,513,513,513,513,500
|
|
20230914,114000,182443178,513,513,513,513,204
|
|
20230914,113900,182338526,512,512,512,512,0
|
|
20230914,113800,182338526,512,512,512,512,80
|
|
20230914,113700,182297566,513,513,513,513,202
|
|
20230914,113600,182193940,513,513,513,513,0
|
|
20230914,113500,182193940,513,513,513,513,4
|
|
20230914,113400,182191888,512,512,512,512,256
|
|
20230914,113300,182060816,513,513,513,513,0
|
|
20230914,113200,182060816,513,513,513,513,1
|
|
20230914,113100,182060303,513,513,513,513,10
|
|
20230914,113000,182055173,512,512,512,512,0
|
|
20230914,112900,182055173,512,512,512,512,0
|
|
20230914,112800,182055173,512,512,512,512,13
|
|
20230914,112700,182048517,513,513,513,512,1394
|
|
20230914,112600,181333396,513,513,513,513,1
|
|
20230914,112500,181332883,512,513,513,512,3973
|
|
20230914,112400,179298673,513,513,513,513,3117
|
|
20230914,112300,177699652,513,513,513,513,100
|
|
20230914,112200,177648352,513,513,513,513,4
|
|
20230914,112100,177646300,512,512,512,512,0
|
|
20230914,112000,177646300,512,512,512,512,2621
|
|
20230914,111900,176304348,512,512,512,512,1423
|
|
20230914,111800,175575772,513,513,513,513,1
|
|
20230914,111700,175575259,513,513,513,513,39
|
|
20230914,111600,175555252,513,513,513,513,25
|
|
20230914,111500,175542427,513,512,513,512,6
|
|
20230914,111400,175539353,512,512,512,512,257
|
|
20230914,111300,175407769,512,512,512,512,100
|
|
20230914,111200,175356569,512,513,513,512,15
|
|
20230914,111100,175348888,513,513,513,513,1
|
|
20230914,111000,175348375,512,512,512,512,1
|
|
20230914,110900,175347863,513,513,513,513,7
|
|
20230914,110800,175344272,513,513,513,513,0
|
|
20230914,110700,175344272,513,513,513,513,0
|
|
20230914,110600,175344272,513,513,513,511,102
|
|
20230914,110500,175292146,513,514,514,513,98
|
|
20230914,110400,175241871,514,514,514,514,4
|
|
20230914,110300,175239815,513,513,513,513,1121
|
|
20230914,110200,174664742,513,513,513,513,4
|
|
20230914,110100,174662690,511,511,511,511,416
|
|
20230914,110000,174450114,510,513,513,510,20294
|
|
20230914,105900,164064105,513,513,513,513,0
|
|
20230914,105800,164064105,513,514,514,513,3170
|
|
20230914,105700,162437884,514,514,514,514,54
|
|
20230914,105600,162410128,514,514,514,514,0
|
|
20230914,105500,162410128,514,513,514,513,504
|
|
20230914,105400,162151575,514,514,514,514,102
|
|
20230914,105300,162099147,514,514,514,514,593
|
|
20230914,105200,161794345,514,514,514,514,194
|
|
20230914,105100,161694629,514,513,514,513,296
|
|
20230914,105000,161542779,513,513,513,513,11
|
|
20230914,104900,161537136,512,513,513,512,10734
|
|
20230914,104800,156041317,513,513,514,513,1339
|
|
20230914,104700,155354396,513,514,514,513,2005
|
|
20230914,104600,154323831,514,514,514,514,1
|
|
20230914,104500,154323317,513,512,513,512,7619
|
|
20230914,104400,150417014,513,513,513,513,1
|
|
20230914,104300,150416501,512,512,512,512,102
|
|
20230914,104200,150364277,513,513,514,513,1001
|
|
20230914,104100,149850763,513,513,513,513,384
|
|
20230914,104000,149653771,514,514,514,513,16846
|
|
20230914,103900,141009771,514,514,514,513,1136
|
|
20230914,103800,140425869,513,514,514,513,408
|
|
20230914,103700,140216159,513,513,513,513,413
|
|
20230914,103600,140004290,513,512,513,512,206
|
|
20230914,103500,139898717,512,512,512,512,7488
|
|
20230914,103400,136064861,512,512,512,512,500
|
|
20230914,103300,135808861,512,512,512,512,550
|
|
20230914,103200,135527261,512,512,512,512,4
|
|
20230914,103100,135525213,511,511,511,511,0
|
|
20230914,103000,135525213,511,512,512,511,10003
|
|
20230914,102900,130413677,512,512,512,512,103
|
|
20230914,102800,130360941,513,513,513,513,618
|
|
20230914,102700,130043907,514,514,514,514,0
|
|
20230914,102600,130043907,514,514,514,514,69
|
|
20230914,102500,130008441,514,513,514,513,1001
|
|
20230914,102400,129494927,515,515,515,515,0
|
|
20230914,102300,129494927,515,515,515,515,1
|
|
20230914,102200,129494412,511,511,511,511,0
|
|
20230914,102100,129494412,511,513,513,511,6615
|
|
20230914,102000,126107165,515,515,515,515,1
|
|
20230914,101900,126106650,515,515,515,515,5
|
|
20230914,101800,126104075,515,515,515,515,0
|
|
20230914,101700,126104075,515,515,515,515,2
|
|
20230914,101600,126103045,514,514,514,514,2000
|
|
20230914,101500,125075045,513,513,513,513,2
|
|
20230914,101400,125074019,513,513,513,513,9907
|
|
20230914,101300,119991728,514,514,514,514,1922
|
|
20230914,101200,119003820,514,514,515,514,301
|
|
20230914,101100,118849105,515,515,515,515,4200
|
|
20230914,101000,116686105,515,515,515,515,1
|
|
20230914,100900,116685590,513,513,513,513,200
|
|
20230914,100800,116582990,513,513,513,513,200
|
|
20230914,100700,116480390,513,513,513,513,3
|
|
20230914,100600,116478851,513,513,513,513,1501
|
|
20230914,100500,115708838,513,515,515,513,2701
|
|
20230914,100400,114322303,514,514,514,514,20
|
|
20230914,100300,114312023,514,514,514,514,35
|
|
20230914,100200,114294033,514,515,515,514,801
|
|
20230914,100100,113882218,515,515,515,515,80
|
|
20230914,100000,113841018,515,514,515,514,13
|
|
20230914,095900,113834329,514,514,514,514,1000
|
|
20230914,095800,113320329,515,515,515,515,0
|
|
20230914,095700,113320329,515,515,515,515,12
|
|
20230914,095600,113314149,515,516,516,514,17385
|
|
20230914,095500,104362821,516,516,516,516,30
|
|
20230914,095400,104347341,515,515,516,515,10204
|
|
20230914,095300,99092280,516,516,516,516,1349
|
|
20230914,095200,98396196,515,515,515,515,2370
|
|
20230914,095100,97175646,515,515,515,515,2
|
|
20230914,095000,97174616,515,514,515,514,22
|
|
20230914,094900,97163287,515,515,515,515,16
|
|
20230914,094800,97155047,515,515,515,515,320
|
|
20230914,094700,96990247,515,516,516,514,4504
|
|
20230914,094600,94672119,515,515,516,515,5925
|
|
20230914,094500,91620742,515,515,515,515,0
|
|
20230914,094400,91620742,515,515,515,515,5302
|
|
20230914,094300,88890212,514,514,514,514,1137
|
|
20230914,094200,88305794,514,514,514,514,79
|
|
20230914,094100,88265188,513,513,513,513,87
|
|
20230914,094000,88220557,513,513,513,513,230
|
|
20230914,093900,88102567,513,514,514,513,415
|
|
20230914,093800,87889457,513,515,515,513,2861
|
|
20230914,093700,86420834,514,515,515,514,152
|
|
20230914,093600,86342604,515,514,515,514,283
|
|
20230914,093500,86197059,515,514,515,514,1071
|
|
20230914,093400,85646556,515,514,516,513,4104
|
|
20230914,093300,83537098,515,515,516,515,15378
|
|
20230914,093200,75617423,515,515,515,515,101
|
|
20230914,093100,75565408,515,513,515,513,6422
|
|
20230914,093000,72268271,513,513,513,512,2258
|
|
20230914,092900,71112068,513,513,514,513,2790
|
|
20230914,092800,69680797,514,513,514,513,102
|
|
20230914,092700,69628469,513,514,515,513,1225
|
|
20230914,092600,69000016,515,514,515,513,2794
|
|
20230914,092500,67563868,515,515,516,515,102
|
|
20230914,092400,67511318,516,516,516,516,77
|
|
20230914,092300,67471586,516,515,516,515,2123
|
|
20230914,092200,66378240,515,515,515,514,27003
|
|
20230914,092100,52476695,514,513,515,513,15392
|
|
20230914,092000,44571087,513,512,513,512,1004
|
|
20230914,091900,44057035,512,511,512,511,761
|
|
20230914,091800,43667412,511,511,511,511,310
|
|
20230914,091700,43509002,511,513,513,511,10058
|
|
20230914,091600,38369264,513,513,513,511,18
|
|
20230914,091500,38360058,511,513,513,511,1515
|
|
20230914,091400,37584780,512,512,512,512,27
|
|
20230914,091300,37570956,512,511,512,511,2930
|
|
20230914,091200,36070996,511,511,511,511,15
|
|
20230914,091100,36063331,511,512,512,511,4521
|
|
20230914,091000,33752097,512,512,512,512,2858
|
|
20230914,090900,32288801,512,512,512,511,1220
|
|
20230914,090800,31665161,512,512,512,512,933
|
|
20230914,090700,31187465,512,512,512,512,24
|
|
20230914,090600,31175177,512,511,512,511,1300
|
|
20230914,090500,30509781,512,513,513,512,739
|
|
20230914,090400,30131387,513,511,513,511,3276
|
|
20230914,090300,28456113,511,511,511,511,1403
|
|
20230914,090200,27739180,512,511,514,511,1313
|
|
20230914,090100,27066073,512,512,512,512,5791
|
|
20230914,090000,24101081,512,507,512,507,47471
|