614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,191100,624683622,500,500,500,500,15972
|
|
20230920,191000,624683622,500,500,500,500,0
|
|
20230920,190900,624683622,500,500,500,500,0
|
|
20230920,190800,624683622,500,500,500,500,0
|
|
20230920,190700,624683622,500,500,500,500,0
|
|
20230920,190600,624683622,500,500,500,500,0
|
|
20230920,190500,624683622,500,500,500,500,0
|
|
20230920,190400,624683622,500,500,500,500,0
|
|
20230920,190300,624683622,500,500,500,500,0
|
|
20230920,190200,624683622,500,500,500,500,0
|
|
20230920,190100,624683622,500,500,500,500,0
|
|
20230920,190000,624683622,500,500,500,500,0
|
|
20230920,185900,624683622,500,500,500,500,0
|
|
20230920,185800,624683622,500,500,500,500,0
|
|
20230920,185700,624683622,500,500,500,500,0
|
|
20230920,185600,624683622,500,500,500,500,0
|
|
20230920,185500,624683622,500,500,500,500,0
|
|
20230920,185400,624683622,500,500,500,500,0
|
|
20230920,185300,624683622,500,500,500,500,0
|
|
20230920,185200,624683622,500,500,500,500,0
|
|
20230920,185100,624683622,500,500,500,500,0
|
|
20230920,185000,624683622,500,500,500,500,0
|
|
20230920,184900,624683622,500,500,500,500,0
|
|
20230920,184800,624683622,500,500,500,500,0
|
|
20230920,184700,624683622,500,500,500,500,0
|
|
20230920,184600,624683622,500,500,500,500,0
|
|
20230920,184500,624683622,500,500,500,500,0
|
|
20230920,184400,624683622,500,500,500,500,0
|
|
20230920,184300,624683622,500,500,500,500,0
|
|
20230920,184200,624683622,500,500,500,500,0
|
|
20230920,184100,624683622,500,500,500,500,15972
|
|
20230920,184000,624683622,500,500,500,500,0
|
|
20230920,183900,624683622,500,500,500,500,0
|
|
20230920,183800,624683622,500,500,500,500,0
|
|
20230920,183700,624683622,500,500,500,500,0
|
|
20230920,183600,624683622,500,500,500,500,0
|
|
20230920,183500,624683622,500,500,500,500,0
|
|
20230920,183400,624683622,500,500,500,500,0
|
|
20230920,183300,624683622,500,500,500,500,0
|
|
20230920,183200,624683622,500,500,500,500,0
|
|
20230920,183100,624683622,500,500,500,500,0
|
|
20230920,183000,624683622,500,500,500,500,0
|
|
20230920,182900,624683622,500,500,500,500,0
|
|
20230920,182800,624683622,500,500,500,500,0
|
|
20230920,182700,624683622,500,500,500,500,0
|
|
20230920,182600,624683622,500,500,500,500,0
|
|
20230920,182500,624683622,500,500,500,500,0
|
|
20230920,182400,624683622,500,500,500,500,0
|
|
20230920,182300,624683622,500,500,500,500,0
|
|
20230920,182200,624683622,500,500,500,500,0
|
|
20230920,182100,624683622,500,500,500,500,0
|
|
20230920,182000,624683622,500,500,500,500,0
|
|
20230920,181900,624683622,500,500,500,500,0
|
|
20230920,181800,624683622,500,500,500,500,0
|
|
20230920,181700,624683622,500,500,500,500,0
|
|
20230920,181600,624683622,500,500,500,500,0
|
|
20230920,181500,624683622,500,500,500,500,0
|
|
20230920,181400,624683622,500,500,500,500,0
|
|
20230920,181300,624683622,500,500,500,500,0
|
|
20230920,181200,624683622,500,500,500,500,0
|
|
20230920,181100,624683622,500,500,500,500,15972
|
|
20230920,181000,624683622,500,500,500,500,0
|
|
20230920,180900,624683622,500,500,500,500,0
|
|
20230920,180800,624683622,500,500,500,500,0
|
|
20230920,180700,624683622,500,500,500,500,0
|
|
20230920,180600,624683622,500,500,500,500,0
|
|
20230920,180500,624683622,500,500,500,500,0
|
|
20230920,180400,624683622,500,500,500,500,0
|
|
20230920,180300,624683622,500,500,500,500,0
|
|
20230920,180200,624683622,500,500,500,500,0
|
|
20230920,180100,624683622,500,500,500,500,0
|
|
20230920,180000,624683622,500,500,500,500,0
|
|
20230920,175900,624683622,500,500,500,500,0
|
|
20230920,175800,624683622,500,500,500,500,0
|
|
20230920,175700,624683622,500,500,500,500,0
|
|
20230920,175600,624683622,500,500,500,500,0
|
|
20230920,175500,624683622,500,500,500,500,0
|
|
20230920,175400,624683622,500,500,500,500,0
|
|
20230920,175300,624683622,500,500,500,500,0
|
|
20230920,175200,624683622,500,500,500,500,0
|
|
20230920,175100,624683622,500,500,500,500,0
|
|
20230920,175000,624683622,500,500,500,500,0
|
|
20230920,174900,624683622,500,500,500,500,0
|
|
20230920,174800,624683622,500,500,500,500,0
|
|
20230920,174700,624683622,500,500,500,500,0
|
|
20230920,174600,624683622,500,500,500,500,0
|
|
20230920,174500,624683622,500,500,500,500,0
|
|
20230920,174400,624683622,500,500,500,500,0
|
|
20230920,174300,624683622,500,500,500,500,0
|
|
20230920,174200,624683622,500,500,500,500,0
|
|
20230920,174100,624683622,500,500,500,500,15972
|
|
20230920,174000,624683622,500,500,500,500,0
|
|
20230920,173900,624683622,500,500,500,500,0
|
|
20230920,173800,624683622,500,500,500,500,0
|
|
20230920,173700,624683622,500,500,500,500,0
|
|
20230920,173600,624683622,500,500,500,500,0
|
|
20230920,173500,624683622,500,500,500,500,0
|
|
20230920,173400,624683622,500,500,500,500,0
|
|
20230920,173300,624683622,500,500,500,500,0
|
|
20230920,173200,624683622,500,500,500,500,0
|
|
20230920,173100,624683622,500,500,500,500,0
|
|
20230920,173000,624683622,500,500,500,500,0
|
|
20230920,172900,624683622,500,500,500,500,0
|
|
20230920,172800,624683622,500,500,500,500,0
|
|
20230920,172700,624683622,500,500,500,500,0
|
|
20230920,172600,624683622,500,500,500,500,0
|
|
20230920,172500,624683622,500,500,500,500,0
|
|
20230920,172400,624683622,500,500,500,500,0
|
|
20230920,172300,624683622,500,500,500,500,0
|
|
20230920,172200,624683622,500,500,500,500,0
|
|
20230920,172100,624683622,500,500,500,500,0
|
|
20230920,172000,624683622,500,500,500,500,0
|
|
20230920,171900,624683622,500,500,500,500,0
|
|
20230920,171800,624683622,500,500,500,500,0
|
|
20230920,171700,624683622,500,500,500,500,0
|
|
20230920,171600,624683622,500,500,500,500,0
|
|
20230920,171500,624683622,500,500,500,500,0
|
|
20230920,171400,624683622,500,500,500,500,0
|
|
20230920,171300,624683622,500,500,500,500,0
|
|
20230920,171200,624683622,500,500,500,500,0
|
|
20230920,171100,624683622,500,500,500,500,15972
|
|
20230920,171000,624683622,500,500,500,500,0
|
|
20230920,170900,624683622,500,500,500,500,0
|
|
20230920,170800,624683622,500,500,500,500,0
|
|
20230920,170700,624683622,500,500,500,500,0
|
|
20230920,170600,624683622,500,500,500,500,0
|
|
20230920,170500,624683622,500,500,500,500,0
|
|
20230920,170400,624683622,500,500,500,500,0
|
|
20230920,170300,624683622,500,500,500,500,0
|
|
20230920,170200,624683622,500,500,500,500,0
|
|
20230920,170100,624683622,500,500,500,500,0
|
|
20230920,170000,624683622,500,500,500,500,0
|
|
20230920,165900,624683622,500,500,500,500,0
|
|
20230920,165800,624683622,500,500,500,500,0
|
|
20230920,165700,624683622,500,500,500,500,0
|
|
20230920,165600,624683622,500,500,500,500,0
|
|
20230920,165500,624683622,500,500,500,500,0
|
|
20230920,165400,624683622,500,500,500,500,0
|
|
20230920,165300,624683622,500,500,500,500,0
|
|
20230920,165200,624683622,500,500,500,500,0
|
|
20230920,165100,624683622,500,500,500,500,0
|
|
20230920,165000,624683622,500,500,500,500,0
|
|
20230920,164900,624683622,500,500,500,500,0
|
|
20230920,164800,624683622,500,500,500,500,0
|
|
20230920,164700,624683622,500,500,500,500,0
|
|
20230920,164600,624683622,500,500,500,500,0
|
|
20230920,164500,624683622,500,500,500,500,0
|
|
20230920,164400,624683622,500,500,500,500,0
|
|
20230920,164300,624683622,500,500,500,500,0
|
|
20230920,164200,624683622,500,500,500,500,0
|
|
20230920,164100,624683622,500,500,500,500,15972
|
|
20230920,164000,624683622,500,500,500,500,0
|
|
20230920,163900,624683622,500,500,500,500,0
|
|
20230920,163800,624683622,500,500,500,500,0
|
|
20230920,163700,624683622,500,500,500,500,0
|
|
20230920,163600,624683622,500,500,500,500,0
|
|
20230920,163500,624683622,500,500,500,500,0
|
|
20230920,163400,624683622,500,500,500,500,0
|
|
20230920,163300,624683622,500,500,500,500,0
|
|
20230920,163200,624683622,500,500,500,500,0
|
|
20230920,163100,624683622,500,500,500,500,0
|
|
20230920,163000,624683622,500,500,500,500,0
|
|
20230920,162900,624683622,500,500,500,500,0
|
|
20230920,162800,624683622,500,500,500,500,0
|
|
20230920,162700,624683622,500,500,500,500,0
|
|
20230920,162600,624683622,500,500,500,500,0
|
|
20230920,162500,624683622,500,500,500,500,0
|
|
20230920,162400,624683622,500,500,500,500,0
|
|
20230920,162300,624683622,500,500,500,500,0
|
|
20230920,162200,624683622,500,500,500,500,0
|
|
20230920,162100,624683622,500,500,500,500,0
|
|
20230920,162000,624683622,500,500,500,500,0
|
|
20230920,161900,624683622,500,500,500,500,0
|
|
20230920,161800,624683622,500,500,500,500,0
|
|
20230920,161700,624683622,500,500,500,500,0
|
|
20230920,161600,624683622,500,500,500,500,0
|
|
20230920,161500,624683622,500,500,500,500,0
|
|
20230920,161400,624683622,500,500,500,500,0
|
|
20230920,161300,624683622,500,500,500,500,0
|
|
20230920,161200,624683622,500,500,500,500,0
|
|
20230920,161100,624683622,500,500,500,500,15972
|
|
20230920,161000,624683622,500,500,500,500,0
|
|
20230920,160900,624683622,500,500,500,500,0
|
|
20230920,160800,624683622,500,500,500,500,0
|
|
20230920,160700,624683622,500,500,500,500,0
|
|
20230920,160600,624683622,500,500,500,500,0
|
|
20230920,160500,624683622,500,500,500,500,0
|
|
20230920,160400,624683622,500,500,500,500,0
|
|
20230920,160300,624683622,500,500,500,500,0
|
|
20230920,160200,624683622,500,500,500,500,0
|
|
20230920,160100,624683622,500,500,500,500,0
|
|
20230920,160000,624683622,500,500,500,500,0
|
|
20230920,155900,624683622,500,500,500,500,0
|
|
20230920,155800,624683622,500,500,500,500,0
|
|
20230920,155700,624683622,500,500,500,500,0
|
|
20230920,155600,624683622,500,500,500,500,0
|
|
20230920,155500,624683622,500,500,500,500,0
|
|
20230920,155400,624683622,500,500,500,500,0
|
|
20230920,155300,624683622,500,500,500,500,0
|
|
20230920,155200,624683622,500,500,500,500,0
|
|
20230920,155100,624683622,500,500,500,500,0
|
|
20230920,155000,624683622,500,500,500,500,0
|
|
20230920,154900,624683622,500,500,500,500,0
|
|
20230920,154800,624683622,500,500,500,500,0
|
|
20230920,154700,624683622,500,500,500,500,0
|
|
20230920,154600,624683622,500,500,500,500,0
|
|
20230920,154500,624683622,500,500,500,500,0
|
|
20230920,154400,624683622,500,500,500,500,0
|
|
20230920,154300,624683622,500,500,500,500,0
|
|
20230920,154200,624683622,500,500,500,500,0
|
|
20230920,154100,624683622,500,500,500,500,15972
|
|
20230920,154000,624683622,500,500,500,500,0
|
|
20230920,153900,624683622,500,500,500,500,0
|
|
20230920,153800,624683622,500,500,500,500,0
|
|
20230920,153700,624683622,500,500,500,500,0
|
|
20230920,153600,624683622,500,500,500,500,0
|
|
20230920,153500,624683622,500,500,500,500,0
|
|
20230920,153400,624683622,500,500,500,500,0
|
|
20230920,153300,624683622,500,500,500,500,0
|
|
20230920,153200,624683622,500,500,500,500,0
|
|
20230920,153100,624683622,500,500,500,500,0
|
|
20230920,153000,624683622,500,500,500,500,15972
|
|
20230920,152900,616697622,500,500,500,500,0
|
|
20230920,152800,616697622,500,500,500,500,0
|
|
20230920,152700,616697622,500,500,500,500,0
|
|
20230920,152600,616697622,500,500,500,500,0
|
|
20230920,152500,616697622,500,500,500,500,0
|
|
20230920,152400,616697622,500,500,500,500,0
|
|
20230920,152300,616697622,500,500,500,500,0
|
|
20230920,152200,616697622,500,500,500,500,0
|
|
20230920,152100,616697622,500,500,500,500,0
|
|
20230920,152000,616697622,500,500,500,500,0
|
|
20230920,151900,616697622,500,500,500,500,59
|
|
20230920,151800,616668122,500,498,500,498,201
|
|
20230920,151700,616568022,500,500,500,500,29
|
|
20230920,151600,616553522,500,500,500,500,6
|
|
20230920,151500,616550522,500,499,500,499,4968
|
|
20230920,151400,614071378,499,499,499,499,15461
|
|
20230920,151300,606356339,499,499,500,498,37366
|
|
20230920,151200,587720648,499,499,499,498,12456
|
|
20230920,151100,581515104,500,500,500,500,981
|
|
20230920,151000,581024604,500,499,500,499,21801
|
|
20230920,150900,570145903,499,499,499,499,78068
|
|
20230920,150800,531189971,499,499,499,499,3152
|
|
20230920,150700,529617123,499,499,499,499,4367
|
|
20230920,150600,527437990,499,498,499,498,5
|
|
20230920,150500,527435497,499,499,499,499,1350
|
|
20230920,150400,526761847,498,498,498,498,2459
|
|
20230920,150300,525537265,499,498,499,498,2006
|
|
20230920,150200,524537276,498,499,499,498,1051
|
|
20230920,150100,524012829,499,499,499,499,3
|
|
20230920,150000,524011332,499,499,499,499,116
|
|
20230920,145900,523953448,498,498,499,498,15
|
|
20230920,145800,523945977,498,499,499,498,106
|
|
20230920,145700,523893188,499,499,499,499,12
|
|
20230920,145600,523887200,499,499,499,499,95
|
|
20230920,145500,523839795,499,499,499,498,321
|
|
20230920,145400,523679618,499,499,499,499,220
|
|
20230920,145300,523569838,499,499,499,499,67
|
|
20230920,145200,523536405,499,499,499,499,18
|
|
20230920,145100,523527423,499,498,499,498,3
|
|
20230920,145000,523525927,499,499,499,499,1211
|
|
20230920,144900,522921638,499,499,499,499,0
|
|
20230920,144800,522921638,499,498,499,498,4510
|
|
20230920,144700,520675648,498,498,498,498,1585
|
|
20230920,144600,519886318,498,498,498,498,112
|
|
20230920,144500,519830542,499,498,499,498,2825
|
|
20230920,144400,518423690,498,498,498,498,202
|
|
20230920,144300,518323094,498,497,498,497,112
|
|
20230920,144200,518267420,498,498,498,498,200
|
|
20230920,144100,518167820,498,498,498,498,203
|
|
20230920,144000,518066726,497,497,497,497,2
|
|
20230920,143900,518065732,498,498,498,498,208
|
|
20230920,143800,517962148,498,497,498,497,2526
|
|
20230920,143700,516706725,498,498,498,498,300
|
|
20230920,143600,516557325,498,498,498,498,245
|
|
20230920,143500,516435315,498,498,498,498,30
|
|
20230920,143400,516420375,498,498,498,498,722
|
|
20230920,143300,516060819,498,498,498,498,4
|
|
20230920,143200,516058827,497,498,498,497,15
|
|
20230920,143100,516051360,498,498,498,498,2
|
|
20230920,143000,516050364,498,498,498,498,12
|
|
20230920,142900,516044388,497,498,498,497,112
|
|
20230920,142800,515988614,498,498,498,498,6261
|
|
20230920,142700,512870636,498,498,498,498,25
|
|
20230920,142600,512858186,498,498,498,498,0
|
|
20230920,142500,512858186,498,498,498,498,4
|
|
20230920,142400,512856194,498,497,498,497,2200
|
|
20230920,142300,511762594,497,497,497,497,6500
|
|
20230920,142200,508532094,497,497,497,497,400
|
|
20230920,142100,508333294,498,498,498,498,1500
|
|
20230920,142000,507586294,498,498,498,498,1219
|
|
20230920,141900,506979232,498,498,498,498,10000
|
|
20230920,141800,501999232,498,498,498,498,2499
|
|
20230920,141700,500754730,498,498,498,498,838
|
|
20230920,141600,500337406,498,498,498,498,201
|
|
20230920,141500,500237308,498,498,498,498,0
|
|
20230920,141400,500237308,498,498,498,498,501
|
|
20230920,141300,499987810,498,498,498,498,1000
|
|
20230920,141200,499489810,498,498,498,498,1189
|
|
20230920,141100,498897688,497,498,498,497,65
|
|
20230920,141000,498865379,498,497,498,497,11
|
|
20230920,140900,498859902,498,497,498,497,512
|
|
20230920,140800,498605427,497,498,498,497,3263
|
|
20230920,140700,496980779,497,497,498,497,12721
|
|
20230920,140600,490649721,497,498,498,497,803
|
|
20230920,140500,490250525,497,498,498,497,14
|
|
20230920,140400,490243556,497,498,498,497,3358
|
|
20230920,140300,488572271,498,498,498,497,5002
|
|
20230920,140200,486081276,498,497,498,497,2124
|
|
20230920,140100,485025588,498,498,498,497,138
|
|
20230920,140000,484956867,498,498,498,498,216
|
|
20230920,135900,484849299,498,498,498,498,562
|
|
20230920,135800,484569423,498,498,498,497,760
|
|
20230920,135700,484190948,498,498,498,497,25
|
|
20230920,135600,484178503,496,497,497,496,119
|
|
20230920,135500,484119361,497,497,498,497,123
|
|
20230920,135400,484058229,496,497,497,496,630
|
|
20230920,135300,483745124,497,498,498,497,8175
|
|
20230920,135200,479682122,497,498,498,497,115
|
|
20230920,135100,479624866,498,498,498,497,1020
|
|
20230920,135000,479116916,497,497,498,497,1613
|
|
20230920,134900,478314254,498,497,498,497,2109
|
|
20230920,134800,477266079,498,498,498,498,112
|
|
20230920,134700,477210303,498,498,498,498,331
|
|
20230920,134600,477045465,497,498,498,497,764
|
|
20230920,134500,476665453,498,498,498,498,355
|
|
20230920,134400,476488663,498,498,498,497,9300
|
|
20230920,134300,471866263,498,498,498,498,15
|
|
20230920,134200,471858793,497,497,497,497,0
|
|
20230920,134100,471858793,497,498,498,497,1608
|
|
20230920,134000,471058014,497,497,497,497,9078
|
|
20230920,133900,466546248,496,497,497,496,602
|
|
20230920,133800,466247154,497,496,497,496,1248
|
|
20230920,133700,465628039,496,496,497,496,4400
|
|
20230920,133600,463445137,496,497,497,496,26142
|
|
20230920,133500,450478692,496,498,498,496,13079
|
|
20230920,133400,443978409,498,498,498,497,21839
|
|
20230920,133300,433118339,499,499,499,499,878
|
|
20230920,133200,432680217,499,499,499,498,2204
|
|
20230920,133100,431582351,499,498,499,498,2176
|
|
20230920,133000,430498582,498,498,499,498,18301
|
|
20230920,132900,421379888,498,501,501,498,42110
|
|
20230920,132800,400402881,502,499,502,498,18002
|
|
20230920,132700,391434651,498,502,502,498,80002
|
|
20230920,132600,351517409,500,502,503,500,33017
|
|
20230920,132500,335005075,503,502,503,502,3001
|
|
20230920,132400,333498572,502,503,503,502,2225
|
|
20230920,132300,332379398,503,503,504,502,8
|
|
20230920,132200,332375372,504,504,504,504,1
|
|
20230920,132100,332374868,504,503,504,503,6776
|
|
20230920,132000,328966539,503,502,503,502,5994
|
|
20230920,131900,325956658,500,501,502,500,3010
|
|
20230920,131800,324445687,501,501,501,501,131
|
|
20230920,131700,324380056,501,501,501,501,1
|
|
20230920,131600,324379555,500,501,501,500,510
|
|
20230920,131500,324124545,501,501,501,500,205
|
|
20230920,131400,324021960,500,501,501,500,324
|
|
20230920,131300,323859835,500,501,501,500,1594
|
|
20230920,131200,323062834,501,501,501,501,1
|
|
20230920,131100,323062333,501,501,501,501,150
|
|
20230920,131000,322987183,502,502,502,502,1
|
|
20230920,130900,322986681,501,501,501,501,1
|
|
20230920,130800,322986180,502,502,502,502,1
|
|
20230920,130700,322985678,500,500,500,500,1
|
|
20230920,130600,322985178,502,500,502,500,1387
|
|
20230920,130500,322291666,502,502,502,502,0
|
|
20230920,130400,322291666,502,502,502,502,3
|
|
20230920,130300,322290160,502,502,502,502,300
|
|
20230920,130200,322139560,502,500,502,500,4
|
|
20230920,130100,322137558,501,501,501,501,57
|
|
20230920,130000,322109001,500,500,500,500,1
|
|
20230920,125900,322108501,501,501,501,501,1
|
|
20230920,125800,322108000,501,500,501,500,1204
|
|
20230920,125700,321505500,500,500,501,500,23
|
|
20230920,125600,321493999,500,500,500,500,15
|
|
20230920,125500,321486499,500,501,501,500,3
|
|
20230920,125400,321484998,501,501,501,500,22423
|
|
20230920,125300,310268213,501,501,501,501,0
|
|
20230920,125200,310268213,501,502,502,501,501
|
|
20230920,125100,310017211,501,502,502,501,1006
|
|
20230920,125000,309512705,502,502,502,502,3200
|
|
20230920,124900,307906305,502,502,502,502,501
|
|
20230920,124800,307654803,502,502,502,502,8
|
|
20230920,124700,307650787,502,502,502,502,50
|
|
20230920,124600,307625687,502,502,502,502,50
|
|
20230920,124500,307600587,502,502,502,502,0
|
|
20230920,124400,307600587,502,502,502,502,501
|
|
20230920,124300,307349085,502,502,502,502,30
|
|
20230920,124200,307334025,502,502,502,502,0
|
|
20230920,124100,307334025,502,502,502,502,100
|
|
20230920,124000,307283825,501,502,502,501,102
|
|
20230920,123900,307232623,501,502,502,501,133
|
|
20230920,123800,307165889,502,502,502,501,86
|
|
20230920,123700,307122721,502,502,502,502,1
|
|
20230920,123600,307122219,502,502,502,502,252
|
|
20230920,123500,306995715,502,501,502,501,4324
|
|
20230920,123400,304829390,501,501,501,501,2
|
|
20230920,123300,304828388,501,501,501,501,2
|
|
20230920,123200,304827386,502,502,502,502,51
|
|
20230920,123100,304801784,502,502,502,502,1011
|
|
20230920,123000,304294262,502,502,502,502,2100
|
|
20230920,122900,303240062,502,502,502,502,1001
|
|
20230920,122800,302737560,502,502,502,502,1
|
|
20230920,122700,302737058,502,502,502,502,500
|
|
20230920,122600,302486058,502,502,502,502,0
|
|
20230920,122500,302486058,502,502,502,502,402
|
|
20230920,122400,302284254,502,502,502,502,2
|
|
20230920,122300,302283250,502,502,502,502,1
|
|
20230920,122200,302282748,501,501,501,501,3
|
|
20230920,122100,302281245,502,502,502,502,200
|
|
20230920,122000,302180845,501,501,501,501,1361
|
|
20230920,121900,301498984,501,501,501,501,603
|
|
20230920,121800,301196881,501,501,501,501,610
|
|
20230920,121700,300891271,501,501,501,501,2
|
|
20230920,121600,300890269,500,501,501,500,4
|
|
20230920,121500,300888267,501,501,501,501,10
|
|
20230920,121400,300883257,501,501,501,501,100
|
|
20230920,121300,300833157,501,500,501,500,201
|
|
20230920,121200,300732457,501,500,501,500,1061
|
|
20230920,121100,300200897,501,500,501,500,2677
|
|
20230920,121000,298862395,500,500,500,500,700
|
|
20230920,120900,298512395,501,501,501,501,39
|
|
20230920,120800,298492856,501,501,501,501,14
|
|
20230920,120700,298485842,501,501,501,501,20
|
|
20230920,120600,298475822,501,501,501,501,130
|
|
20230920,120500,298410692,501,501,501,501,41
|
|
20230920,120400,298390151,501,501,501,501,41
|
|
20230920,120300,298369610,501,501,501,501,52
|
|
20230920,120200,298343558,501,501,501,501,208
|
|
20230920,120100,298239350,502,502,502,502,0
|
|
20230920,120000,298239350,502,502,502,502,2
|
|
20230920,115900,298238346,502,502,502,502,31
|
|
20230920,115800,298222784,502,502,502,502,0
|
|
20230920,115700,298222784,502,502,502,502,0
|
|
20230920,115600,298222784,502,502,502,502,1000
|
|
20230920,115500,297720784,502,502,502,502,0
|
|
20230920,115400,297720784,502,502,502,502,0
|
|
20230920,115300,297720784,502,502,502,502,1
|
|
20230920,115200,297720282,500,500,500,500,21226
|
|
20230920,115100,287107282,501,502,502,501,531
|
|
20230920,115000,286841241,501,501,501,501,0
|
|
20230920,114900,286841241,501,501,501,501,1
|
|
20230920,114800,286840740,501,502,502,501,2774
|
|
20230920,114700,285448194,502,502,502,502,4917
|
|
20230920,114600,282979860,502,502,502,502,17
|
|
20230920,114500,282971326,502,502,502,502,1
|
|
20230920,114400,282970824,502,501,502,501,9
|
|
20230920,114300,282966313,502,502,502,502,3
|
|
20230920,114200,282964807,502,502,502,502,1
|
|
20230920,114100,282964305,502,502,502,502,3
|
|
20230920,114000,282962799,501,501,501,501,0
|
|
20230920,113900,282962799,501,501,501,501,7041
|
|
20230920,113800,279435258,501,500,501,500,181
|
|
20230920,113700,279344728,501,501,501,501,100
|
|
20230920,113600,279294628,501,501,501,501,6808
|
|
20230920,113500,275883820,501,502,502,501,9552
|
|
20230920,113400,271098267,502,502,502,502,0
|
|
20230920,113300,271098267,502,502,502,502,5
|
|
20230920,113200,271095757,502,502,502,502,48
|
|
20230920,113100,271071661,502,501,502,501,1065
|
|
20230920,113000,270537085,502,502,502,502,6
|
|
20230920,112900,270534073,503,503,503,503,238
|
|
20230920,112800,270414359,503,503,503,503,13
|
|
20230920,112700,270407820,503,503,503,503,7002
|
|
20230920,112600,266885814,503,501,503,501,5022
|
|
20230920,112500,264361788,502,502,502,502,142
|
|
20230920,112400,264290504,502,502,502,501,16
|
|
20230920,112300,264282478,502,502,502,502,116
|
|
20230920,112200,264224246,502,502,502,502,20
|
|
20230920,112100,264214206,502,502,502,502,65
|
|
20230920,112000,264181576,502,502,502,502,2152
|
|
20230920,111900,263101272,502,502,502,502,1331
|
|
20230920,111800,262433110,502,502,502,502,80
|
|
20230920,111700,262392950,502,502,502,502,80
|
|
20230920,111600,262352790,502,501,502,501,2365
|
|
20230920,111500,261167915,501,500,501,500,281
|
|
20230920,111400,261027400,500,501,501,500,2072
|
|
20230920,111300,259989361,500,500,500,500,10768
|
|
20230920,111200,254605361,500,501,501,500,2607
|
|
20230920,111100,253299264,501,501,501,501,2846
|
|
20230920,111000,251873418,502,502,502,502,0
|
|
20230920,110900,251873418,502,502,502,502,23
|
|
20230920,110800,251861872,502,502,502,502,800
|
|
20230920,110700,251460272,502,502,502,502,112
|
|
20230920,110600,251404048,502,502,502,502,0
|
|
20230920,110500,251404048,502,502,502,502,1
|
|
20230920,110400,251403546,502,502,503,501,2649
|
|
20230920,110300,250073748,503,502,503,502,101
|
|
20230920,110200,250022946,503,503,503,503,0
|
|
20230920,110100,250022946,503,502,503,502,6537
|
|
20230920,110000,246741370,502,502,502,502,28
|
|
20230920,105900,246727314,502,500,502,500,5899
|
|
20230920,105800,243771515,500,500,500,500,2592
|
|
20230920,105700,242475515,500,499,500,499,255
|
|
20230920,105600,242348269,500,500,500,500,664
|
|
20230920,105500,242016269,500,500,500,500,5391
|
|
20230920,105400,239320769,500,500,500,500,915
|
|
20230920,105300,238863269,500,500,501,500,10950
|
|
20230920,105200,233388249,500,501,501,500,73
|
|
20230920,105100,233351677,501,501,501,501,1175
|
|
20230920,105000,232763002,501,501,501,501,41
|
|
20230920,104900,232742461,501,501,501,500,63
|
|
20230920,104800,232710950,500,501,501,500,12001
|
|
20230920,104700,226708449,501,501,501,501,70
|
|
20230920,104600,226673379,501,501,501,501,202
|
|
20230920,104500,226572177,501,501,501,501,1009
|
|
20230920,104400,226066668,501,501,501,501,0
|
|
20230920,104300,226066668,501,501,501,501,32
|
|
20230920,104200,226050636,501,501,501,501,1
|
|
20230920,104100,226050135,501,501,501,501,2001
|
|
20230920,104000,225047634,501,501,501,501,4001
|
|
20230920,103900,223043133,501,501,501,501,0
|
|
20230920,103800,223043133,501,500,501,500,201
|
|
20230920,103700,222942433,500,500,500,500,5790
|
|
20230920,103600,220047433,500,500,500,499,616
|
|
20230920,103500,219739434,499,499,499,499,2
|
|
20230920,103400,219738436,499,500,500,499,12231
|
|
20230920,103300,213623186,500,500,500,500,200
|
|
20230920,103200,213523186,500,501,501,500,2777
|
|
20230920,103100,212133674,501,501,501,501,1000
|
|
20230920,103000,211632674,501,501,501,500,3002
|
|
20230920,102900,210131672,500,500,500,500,2
|
|
20230920,102800,210130672,500,500,500,500,1014
|
|
20230920,102700,209623672,501,501,501,501,1059
|
|
20230920,102600,209093113,501,501,501,501,403
|
|
20230920,102500,208891210,501,501,501,500,14
|
|
20230920,102400,208884208,500,501,501,500,13
|
|
20230920,102300,208877697,501,501,501,501,410
|
|
20230920,102200,208672287,501,501,501,501,0
|
|
20230920,102100,208672287,501,501,501,501,1
|
|
20230920,102000,208671786,501,501,501,501,102
|
|
20230920,101900,208620684,501,501,501,500,3
|
|
20230920,101800,208619182,500,500,500,500,5265
|
|
20230920,101700,205986682,499,501,501,499,8777
|
|
20230920,101600,201598173,501,501,501,501,1087
|
|
20230920,101500,201053586,501,501,501,500,636
|
|
20230920,101400,200734971,501,501,501,500,2746
|
|
20230920,101300,199361918,501,501,501,501,62
|
|
20230920,101200,199330856,500,501,501,500,705
|
|
20230920,101100,198978156,501,500,501,500,5007
|
|
20230920,101000,196474649,501,500,501,500,6762
|
|
20230920,100900,193091991,500,499,500,499,13235
|
|
20230920,100800,186479877,499,499,500,499,2766
|
|
20230920,100700,185099638,499,499,500,499,705
|
|
20230920,100600,184747270,499,500,500,499,1119
|
|
20230920,100500,184188787,499,499,500,499,292
|
|
20230920,100400,184043076,500,500,500,499,636
|
|
20230920,100300,183725079,500,500,500,499,10027
|
|
20230920,100200,178721579,500,501,501,499,10677
|
|
20230920,100100,173385274,500,501,501,500,612
|
|
20230920,100000,173078770,501,501,501,501,12
|
|
20230920,095900,173072758,501,501,501,500,23196
|
|
20230920,095800,161474103,501,501,501,500,902
|
|
20230920,095700,161022802,501,501,501,500,375
|
|
20230920,095600,160834928,502,501,502,501,1740
|
|
20230920,095500,159963149,502,501,502,501,3917
|
|
20230920,095400,158000729,502,502,502,501,3949
|
|
20230920,095300,156022274,502,502,502,501,3224
|
|
20230920,095200,154403829,501,503,503,501,2319
|
|
20230920,095100,153239691,503,503,503,503,8
|
|
20230920,095000,153235667,503,502,503,502,1515
|
|
20230920,094900,152474622,503,502,503,502,7162
|
|
20230920,094800,148879297,502,502,502,502,1000
|
|
20230920,094700,148377297,502,502,502,502,119
|
|
20230920,094600,148317559,502,502,502,502,0
|
|
20230920,094500,148317559,502,502,502,502,199
|
|
20230920,094400,148217661,502,502,502,502,261
|
|
20230920,094300,148086639,502,502,502,502,397
|
|
20230920,094200,147887345,502,502,502,502,0
|
|
20230920,094100,147887345,502,502,502,502,1
|
|
20230920,094000,147886843,502,502,502,501,203
|
|
20230920,093900,147785130,502,502,502,502,60
|
|
20230920,093800,147755010,502,502,502,501,235
|
|
20230920,093700,147637041,502,502,502,502,141
|
|
20230920,093600,147566259,502,502,502,500,56302
|
|
20230920,093500,119392459,502,502,502,502,10008
|
|
20230920,093400,114368443,503,503,503,503,46
|
|
20230920,093300,114345305,503,502,503,501,44335
|
|
20230920,093200,92117227,503,503,503,502,522
|
|
20230920,093100,91854662,503,504,504,503,10310
|
|
20230920,093000,86668586,504,504,504,504,26
|
|
20230920,092900,86655482,504,504,504,503,411
|
|
20230920,092800,86448438,504,503,504,503,55
|
|
20230920,092700,86420772,503,504,504,503,10001
|
|
20230920,092600,81380269,504,504,504,504,400
|
|
20230920,092500,81178669,504,504,504,504,794
|
|
20230920,092400,80778493,504,503,504,503,5002
|
|
20230920,092300,78262485,504,502,504,502,13003
|
|
20230920,092200,71724976,503,503,503,502,4198
|
|
20230920,092100,69614382,503,503,503,503,132
|
|
20230920,092000,69547986,502,502,503,502,7056
|
|
20230920,091900,66005873,503,502,503,502,2564
|
|
20230920,091800,64718744,502,502,502,502,6
|
|
20230920,091700,64715732,501,501,502,501,6232
|
|
20230920,091600,61593468,502,501,502,501,1001
|
|
20230920,091500,61091966,502,502,502,502,10369
|
|
20230920,091400,55886728,503,503,503,503,2
|
|
20230920,091300,55885722,503,503,503,503,4001
|
|
20230920,091200,53873219,502,503,503,502,1222
|
|
20230920,091100,53259653,502,502,503,502,10651
|
|
20230920,091000,47912845,502,502,502,502,223
|
|
20230920,090900,47800899,502,502,502,501,2319
|
|
20230920,090800,46638468,502,502,502,501,4342
|
|
20230920,090700,44459784,502,502,502,502,511
|
|
20230920,090600,44203262,502,503,503,502,3296
|
|
20230920,090500,42548613,503,503,503,503,17
|
|
20230920,090400,42540062,503,503,503,503,415
|
|
20230920,090300,42331317,503,502,503,502,2163
|
|
20230920,090200,41245489,503,502,503,500,45525
|
|
20230920,090100,18447319,504,503,504,502,16234
|
|
20230920,090000,10296197,504,505,505,504,20389
|