591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184800,68299867,509,509,509,509,3996
|
|
20230728,184700,68299867,509,509,509,509,0
|
|
20230728,184600,68299867,509,509,509,509,0
|
|
20230728,184500,68299867,509,509,509,509,0
|
|
20230728,184400,68299867,509,509,509,509,0
|
|
20230728,184300,68299867,509,509,509,509,0
|
|
20230728,184200,68299867,509,509,509,509,0
|
|
20230728,184100,68299867,509,509,509,509,0
|
|
20230728,184000,68299867,509,509,509,509,0
|
|
20230728,183900,68299867,509,509,509,509,0
|
|
20230728,183800,68299867,509,509,509,509,0
|
|
20230728,183700,68299867,509,509,509,509,0
|
|
20230728,183600,68299867,509,509,509,509,0
|
|
20230728,183500,68299867,509,509,509,509,0
|
|
20230728,183400,68299867,509,509,509,509,0
|
|
20230728,183300,68299867,509,509,509,509,0
|
|
20230728,183200,68299867,509,509,509,509,0
|
|
20230728,183100,68299867,509,509,509,509,0
|
|
20230728,183000,68299867,509,509,509,509,0
|
|
20230728,182900,68299867,509,509,509,509,0
|
|
20230728,182800,68299867,509,509,509,509,0
|
|
20230728,182700,68299867,509,509,509,509,0
|
|
20230728,182600,68299867,509,509,509,509,0
|
|
20230728,182500,68299867,509,509,509,509,0
|
|
20230728,182400,68299867,509,509,509,509,0
|
|
20230728,182300,68299867,509,509,509,509,0
|
|
20230728,182200,68299867,509,509,509,509,0
|
|
20230728,182100,68299867,509,509,509,509,0
|
|
20230728,182000,68299867,509,509,509,509,0
|
|
20230728,181900,68299867,509,509,509,509,0
|
|
20230728,181800,68299867,509,509,509,509,3996
|
|
20230728,181700,68299867,509,509,509,509,0
|
|
20230728,181600,68299867,509,509,509,509,0
|
|
20230728,181500,68299867,509,509,509,509,0
|
|
20230728,181400,68299867,509,509,509,509,0
|
|
20230728,181300,68299867,509,509,509,509,0
|
|
20230728,181200,68299867,509,509,509,509,0
|
|
20230728,181100,68299867,509,509,509,509,0
|
|
20230728,181000,68299867,509,509,509,509,0
|
|
20230728,180900,68299867,509,509,509,509,0
|
|
20230728,180800,68299867,509,509,509,509,0
|
|
20230728,180700,68299867,509,509,509,509,0
|
|
20230728,180600,68299867,509,509,509,509,0
|
|
20230728,180500,68299867,509,509,509,509,0
|
|
20230728,180400,68299867,509,509,509,509,0
|
|
20230728,180300,68299867,509,509,509,509,0
|
|
20230728,180200,68299867,509,509,509,509,0
|
|
20230728,180100,68299867,509,509,509,509,0
|
|
20230728,180000,68299867,509,509,509,509,0
|
|
20230728,175900,68299867,509,509,509,509,0
|
|
20230728,175800,68299867,509,509,509,509,0
|
|
20230728,175700,68299867,509,509,509,509,0
|
|
20230728,175600,68299867,509,509,509,509,0
|
|
20230728,175500,68299867,509,509,509,509,0
|
|
20230728,175400,68299867,509,509,509,509,0
|
|
20230728,175300,68299867,509,509,509,509,0
|
|
20230728,175200,68299867,509,509,509,509,0
|
|
20230728,175100,68299867,509,509,509,509,0
|
|
20230728,175000,68299867,509,509,509,509,0
|
|
20230728,174900,68299867,509,509,509,509,0
|
|
20230728,174800,68299867,509,509,509,509,3996
|
|
20230728,174700,68299867,509,509,509,509,0
|
|
20230728,174600,68299867,509,509,509,509,0
|
|
20230728,174500,68299867,509,509,509,509,0
|
|
20230728,174400,68299867,509,509,509,509,0
|
|
20230728,174300,68299867,509,509,509,509,0
|
|
20230728,174200,68299867,509,509,509,509,0
|
|
20230728,174100,68299867,509,509,509,509,0
|
|
20230728,174000,68299867,509,509,509,509,0
|
|
20230728,173900,68299867,509,509,509,509,0
|
|
20230728,173800,68299867,509,509,509,509,0
|
|
20230728,173700,68299867,509,509,509,509,0
|
|
20230728,173600,68299867,509,509,509,509,0
|
|
20230728,173500,68299867,509,509,509,509,0
|
|
20230728,173400,68299867,509,509,509,509,0
|
|
20230728,173300,68299867,509,509,509,509,0
|
|
20230728,173200,68299867,509,509,509,509,0
|
|
20230728,173100,68299867,509,509,509,509,0
|
|
20230728,173000,68299867,509,509,509,509,0
|
|
20230728,172900,68299867,509,509,509,509,0
|
|
20230728,172800,68299867,509,509,509,509,0
|
|
20230728,172700,68299867,509,509,509,509,0
|
|
20230728,172600,68299867,509,509,509,509,0
|
|
20230728,172500,68299867,509,509,509,509,0
|
|
20230728,172400,68299867,509,509,509,509,0
|
|
20230728,172300,68299867,509,509,509,509,0
|
|
20230728,172200,68299867,509,509,509,509,0
|
|
20230728,172100,68299867,509,509,509,509,0
|
|
20230728,172000,68299867,509,509,509,509,0
|
|
20230728,171900,68299867,509,509,509,509,0
|
|
20230728,171800,68299867,509,509,509,509,3996
|
|
20230728,171700,68299867,509,509,509,509,0
|
|
20230728,171600,68299867,509,509,509,509,0
|
|
20230728,171500,68299867,509,509,509,509,0
|
|
20230728,171400,68299867,509,509,509,509,0
|
|
20230728,171300,68299867,509,509,509,509,0
|
|
20230728,171200,68299867,509,509,509,509,0
|
|
20230728,171100,68299867,509,509,509,509,0
|
|
20230728,171000,68299867,509,509,509,509,0
|
|
20230728,170900,68299867,509,509,509,509,0
|
|
20230728,170800,68299867,509,509,509,509,0
|
|
20230728,170700,68299867,509,509,509,509,0
|
|
20230728,170600,68299867,509,509,509,509,0
|
|
20230728,170500,68299867,509,509,509,509,0
|
|
20230728,170400,68299867,509,509,509,509,0
|
|
20230728,170300,68299867,509,509,509,509,0
|
|
20230728,170200,68299867,509,509,509,509,0
|
|
20230728,170100,68299867,509,509,509,509,0
|
|
20230728,170000,68299867,509,509,509,509,0
|
|
20230728,165900,68299867,509,509,509,509,0
|
|
20230728,165800,68299867,509,509,509,509,0
|
|
20230728,165700,68299867,509,509,509,509,0
|
|
20230728,165600,68299867,509,509,509,509,0
|
|
20230728,165500,68299867,509,509,509,509,0
|
|
20230728,165400,68299867,509,509,509,509,0
|
|
20230728,165300,68299867,509,509,509,509,0
|
|
20230728,165200,68299867,509,509,509,509,0
|
|
20230728,165100,68299867,509,509,509,509,0
|
|
20230728,165000,68299867,509,509,509,509,0
|
|
20230728,164900,68299867,509,509,509,509,0
|
|
20230728,164800,68299867,509,509,509,509,3996
|
|
20230728,164700,68299867,509,509,509,509,0
|
|
20230728,164600,68299867,509,509,509,509,0
|
|
20230728,164500,68299867,509,509,509,509,0
|
|
20230728,164400,68299867,509,509,509,509,0
|
|
20230728,164300,68299867,509,509,509,509,0
|
|
20230728,164200,68299867,509,509,509,509,0
|
|
20230728,164100,68299867,509,509,509,509,0
|
|
20230728,164000,68299867,509,509,509,509,0
|
|
20230728,163900,68299867,509,509,509,509,0
|
|
20230728,163800,68299867,509,509,509,509,0
|
|
20230728,163700,68299867,509,509,509,509,0
|
|
20230728,163600,68299867,509,509,509,509,0
|
|
20230728,163500,68299867,509,509,509,509,0
|
|
20230728,163400,68299867,509,509,509,509,0
|
|
20230728,163300,68299867,509,509,509,509,0
|
|
20230728,163200,68299867,509,509,509,509,0
|
|
20230728,163100,68299867,509,509,509,509,0
|
|
20230728,163000,68299867,509,509,509,509,0
|
|
20230728,162900,68299867,509,509,509,509,0
|
|
20230728,162800,68299867,509,509,509,509,0
|
|
20230728,162700,68299867,509,509,509,509,0
|
|
20230728,162600,68299867,509,509,509,509,0
|
|
20230728,162500,68299867,509,509,509,509,0
|
|
20230728,162400,68299867,509,509,509,509,0
|
|
20230728,162300,68299867,509,509,509,509,0
|
|
20230728,162200,68299867,509,509,509,509,0
|
|
20230728,162100,68299867,509,509,509,509,0
|
|
20230728,162000,68299867,509,509,509,509,0
|
|
20230728,161900,68299867,509,509,509,509,0
|
|
20230728,161800,68299867,509,509,509,509,3996
|
|
20230728,161700,68299867,509,509,509,509,0
|
|
20230728,161600,68299867,509,509,509,509,0
|
|
20230728,161500,68299867,509,509,509,509,0
|
|
20230728,161400,68299867,509,509,509,509,0
|
|
20230728,161300,68299867,509,509,509,509,0
|
|
20230728,161200,68299867,509,509,509,509,0
|
|
20230728,161100,68299867,509,509,509,509,0
|
|
20230728,161000,68299867,509,509,509,509,0
|
|
20230728,160900,68299867,509,509,509,509,0
|
|
20230728,160800,68299867,509,509,509,509,0
|
|
20230728,160700,68299867,509,509,509,509,0
|
|
20230728,160600,68299867,509,509,509,509,0
|
|
20230728,160500,68299867,509,509,509,509,0
|
|
20230728,160400,68299867,509,509,509,509,0
|
|
20230728,160300,68299867,509,509,509,509,0
|
|
20230728,160200,68299867,509,509,509,509,0
|
|
20230728,160100,68299867,509,509,509,509,0
|
|
20230728,160000,68299867,509,509,509,509,0
|
|
20230728,155900,68299867,509,509,509,509,0
|
|
20230728,155800,68299867,509,509,509,509,0
|
|
20230728,155700,68299867,509,509,509,509,0
|
|
20230728,155600,68299867,509,509,509,509,0
|
|
20230728,155500,68299867,509,509,509,509,0
|
|
20230728,155400,68299867,509,509,509,509,0
|
|
20230728,155300,68299867,509,509,509,509,0
|
|
20230728,155200,68299867,509,509,509,509,0
|
|
20230728,155100,68299867,509,509,509,509,0
|
|
20230728,155000,68299867,509,509,509,509,0
|
|
20230728,154900,68299867,509,509,509,509,0
|
|
20230728,154800,68299867,509,509,509,509,3996
|
|
20230728,154700,68299867,509,509,509,509,0
|
|
20230728,154600,68299867,509,509,509,509,0
|
|
20230728,154500,68299867,509,509,509,509,0
|
|
20230728,154400,68299867,509,509,509,509,0
|
|
20230728,154300,68299867,509,509,509,509,0
|
|
20230728,154200,68299867,509,509,509,509,0
|
|
20230728,154100,68299867,509,509,509,509,0
|
|
20230728,154000,68299867,509,509,509,509,0
|
|
20230728,153900,68299867,509,509,509,509,0
|
|
20230728,153800,68299867,509,509,509,509,0
|
|
20230728,153700,68299867,509,509,509,509,0
|
|
20230728,153600,68299867,509,509,509,509,0
|
|
20230728,153500,68299867,509,509,509,509,0
|
|
20230728,153400,68299867,509,509,509,509,0
|
|
20230728,153300,68299867,509,509,509,509,0
|
|
20230728,153200,68299867,509,509,509,509,0
|
|
20230728,153100,68299867,509,509,509,509,0
|
|
20230728,153000,68299867,509,509,509,509,3996
|
|
20230728,152900,66265903,517,517,517,517,0
|
|
20230728,152800,66265903,517,517,517,517,0
|
|
20230728,152700,66265903,517,517,517,517,0
|
|
20230728,152600,66265903,517,517,517,517,0
|
|
20230728,152500,66265903,517,517,517,517,0
|
|
20230728,152400,66265903,517,517,517,517,0
|
|
20230728,152300,66265903,517,517,517,517,0
|
|
20230728,152200,66265903,517,517,517,517,0
|
|
20230728,152100,66265903,517,517,517,517,0
|
|
20230728,152000,66265903,517,517,517,517,0
|
|
20230728,151900,66265903,517,518,518,517,40
|
|
20230728,151800,66245184,517,517,517,517,335
|
|
20230728,151700,66071989,516,516,516,516,0
|
|
20230728,151600,66071989,516,517,517,516,9
|
|
20230728,151500,66067337,520,520,520,520,0
|
|
20230728,151400,66067337,520,520,520,520,0
|
|
20230728,151300,66067337,520,520,520,520,1
|
|
20230728,151200,66066817,511,513,513,511,3442
|
|
20230728,151100,64307035,510,521,521,510,10000
|
|
20230728,151000,59167824,520,520,520,520,0
|
|
20230728,150900,59167824,520,522,522,520,1267
|
|
20230728,150800,58508944,521,521,521,521,599
|
|
20230728,150700,58196865,522,522,522,522,1404
|
|
20230728,150600,57463977,525,525,525,525,0
|
|
20230728,150500,57463977,525,525,525,525,150
|
|
20230728,150400,57385227,525,525,525,525,0
|
|
20230728,150300,57385227,525,525,525,525,0
|
|
20230728,150200,57385227,525,525,525,525,250
|
|
20230728,150100,57253977,525,525,525,525,155
|
|
20230728,150000,57172602,523,523,523,523,2
|
|
20230728,145900,57171556,522,522,522,522,0
|
|
20230728,145800,57171556,522,522,522,522,165
|
|
20230728,145700,57085426,523,525,525,523,10523
|
|
20230728,145600,51578554,525,527,527,525,173
|
|
20230728,145500,51487395,527,527,527,527,0
|
|
20230728,145400,51487395,527,527,527,527,1
|
|
20230728,145300,51486868,527,527,527,527,1
|
|
20230728,145200,51486341,527,527,527,527,40
|
|
20230728,145100,51465261,528,528,528,528,0
|
|
20230728,145000,51465261,528,528,528,528,0
|
|
20230728,144900,51465261,528,528,528,528,0
|
|
20230728,144800,51465261,528,528,528,528,0
|
|
20230728,144700,51465261,528,528,528,528,122
|
|
20230728,144600,51400845,528,528,528,528,0
|
|
20230728,144500,51400845,528,528,528,528,0
|
|
20230728,144400,51400845,528,528,528,528,0
|
|
20230728,144300,51400845,528,528,528,528,0
|
|
20230728,144200,51400845,528,528,528,528,0
|
|
20230728,144100,51400845,528,528,528,528,0
|
|
20230728,144000,51400845,528,528,528,528,0
|
|
20230728,143900,51400845,528,528,528,528,0
|
|
20230728,143800,51400845,528,528,528,528,0
|
|
20230728,143700,51400845,528,528,528,528,389
|
|
20230728,143600,51195453,528,528,528,528,0
|
|
20230728,143500,51195453,528,528,528,528,0
|
|
20230728,143400,51195453,528,528,528,528,0
|
|
20230728,143300,51195453,528,528,528,528,128
|
|
20230728,143200,51127869,529,531,531,529,126
|
|
20230728,143100,51061209,531,531,531,531,0
|
|
20230728,143000,51061209,531,531,531,531,0
|
|
20230728,142900,51061209,531,531,531,531,0
|
|
20230728,142800,51061209,531,531,531,531,0
|
|
20230728,142700,51061209,531,531,531,531,1
|
|
20230728,142600,51060678,531,531,531,531,0
|
|
20230728,142500,51060678,531,531,531,531,0
|
|
20230728,142400,51060678,531,531,531,531,0
|
|
20230728,142300,51060678,531,531,531,531,0
|
|
20230728,142200,51060678,531,531,531,531,0
|
|
20230728,142100,51060678,531,531,531,531,0
|
|
20230728,142000,51060678,531,531,531,531,0
|
|
20230728,141900,51060678,531,531,531,531,0
|
|
20230728,141800,51060678,531,531,531,531,100
|
|
20230728,141700,51007578,531,531,531,531,0
|
|
20230728,141600,51007578,531,531,531,531,789
|
|
20230728,141500,50588619,531,531,531,531,0
|
|
20230728,141400,50588619,531,531,531,531,0
|
|
20230728,141300,50588619,531,531,531,531,0
|
|
20230728,141200,50588619,531,531,531,531,0
|
|
20230728,141100,50588619,531,531,531,531,0
|
|
20230728,141000,50588619,531,531,531,531,1
|
|
20230728,140900,50588088,533,532,533,532,951
|
|
20230728,140800,50081319,533,533,533,533,0
|
|
20230728,140700,50081319,533,533,533,533,0
|
|
20230728,140600,50081319,533,533,533,533,0
|
|
20230728,140500,50081319,533,533,533,533,0
|
|
20230728,140400,50081319,533,533,533,533,0
|
|
20230728,140300,50081319,533,533,533,533,0
|
|
20230728,140200,50081319,533,533,533,533,0
|
|
20230728,140100,50081319,533,533,533,533,0
|
|
20230728,140000,50081319,533,533,533,533,0
|
|
20230728,135900,50081319,533,533,533,533,0
|
|
20230728,135800,50081319,533,533,533,533,0
|
|
20230728,135700,50081319,533,533,533,533,0
|
|
20230728,135600,50081319,533,533,533,533,0
|
|
20230728,135500,50081319,533,533,533,533,0
|
|
20230728,135400,50081319,533,533,533,533,0
|
|
20230728,135300,50081319,533,533,533,533,0
|
|
20230728,135200,50081319,533,530,533,530,1387
|
|
20230728,135100,49343952,532,532,532,532,0
|
|
20230728,135000,49343952,532,532,532,532,0
|
|
20230728,134900,49343952,532,532,532,532,0
|
|
20230728,134800,49343952,532,532,532,532,0
|
|
20230728,134700,49343952,532,532,532,532,0
|
|
20230728,134600,49343952,532,532,532,532,0
|
|
20230728,134500,49343952,532,532,532,532,0
|
|
20230728,134400,49343952,532,532,532,532,0
|
|
20230728,134300,49343952,532,532,532,532,0
|
|
20230728,134200,49343952,532,532,532,532,0
|
|
20230728,134100,49343952,532,532,532,532,0
|
|
20230728,134000,49343952,532,530,532,530,23
|
|
20230728,133900,49331744,531,531,531,531,0
|
|
20230728,133800,49331744,531,531,531,531,0
|
|
20230728,133700,49331744,531,531,531,531,0
|
|
20230728,133600,49331744,531,531,531,531,0
|
|
20230728,133500,49331744,531,531,531,531,0
|
|
20230728,133400,49331744,531,531,531,531,0
|
|
20230728,133300,49331744,531,531,531,531,188
|
|
20230728,133200,49231916,531,531,531,531,0
|
|
20230728,133100,49231916,531,531,531,531,0
|
|
20230728,133000,49231916,531,531,531,531,0
|
|
20230728,132900,49231916,531,531,531,531,1
|
|
20230728,132800,49231385,527,527,527,527,0
|
|
20230728,132700,49231385,527,527,527,527,137
|
|
20230728,132600,49159186,528,528,528,528,0
|
|
20230728,132500,49159186,528,528,528,528,0
|
|
20230728,132400,49159186,528,528,528,528,0
|
|
20230728,132300,49159186,528,528,528,528,0
|
|
20230728,132200,49159186,528,528,528,528,0
|
|
20230728,132100,49159186,528,528,528,528,0
|
|
20230728,132000,49159186,528,531,531,528,5930
|
|
20230728,131900,46020250,532,532,532,532,546
|
|
20230728,131800,45729778,533,533,533,533,0
|
|
20230728,131700,45729778,533,533,533,533,0
|
|
20230728,131600,45729778,533,533,533,533,0
|
|
20230728,131500,45729778,533,533,533,533,0
|
|
20230728,131400,45729778,533,533,533,533,0
|
|
20230728,131300,45729778,533,533,533,533,0
|
|
20230728,131200,45729778,533,533,533,533,0
|
|
20230728,131100,45729778,533,533,533,533,0
|
|
20230728,131000,45729778,533,533,533,533,0
|
|
20230728,130900,45729778,533,533,533,533,0
|
|
20230728,130800,45729778,533,533,533,533,1
|
|
20230728,130700,45729245,532,532,532,532,0
|
|
20230728,130600,45729245,532,532,532,532,1
|
|
20230728,130500,45728713,533,533,533,533,0
|
|
20230728,130400,45728713,533,533,533,533,0
|
|
20230728,130300,45728713,533,533,533,533,0
|
|
20230728,130200,45728713,533,533,533,533,0
|
|
20230728,130100,45728713,533,533,533,533,1
|
|
20230728,130000,45728180,532,532,532,532,2544
|
|
20230728,125900,44374772,532,532,532,532,86
|
|
20230728,125800,44329020,532,532,532,532,84
|
|
20230728,125700,44284332,532,532,532,532,2278
|
|
20230728,125600,43072436,532,532,532,532,28
|
|
20230728,125500,43057540,533,533,533,533,0
|
|
20230728,125400,43057540,533,533,533,533,0
|
|
20230728,125300,43057540,533,533,533,533,1
|
|
20230728,125200,43057007,531,529,531,529,880
|
|
20230728,125100,42591286,528,528,528,528,0
|
|
20230728,125000,42591286,528,528,528,528,0
|
|
20230728,124900,42591286,528,528,528,528,0
|
|
20230728,124800,42591286,528,528,528,528,0
|
|
20230728,124700,42591286,528,528,528,528,0
|
|
20230728,124600,42591286,528,528,528,528,0
|
|
20230728,124500,42591286,528,528,528,528,0
|
|
20230728,124400,42591286,528,528,528,528,0
|
|
20230728,124300,42591286,528,528,528,528,100
|
|
20230728,124200,42538486,528,528,528,528,1004
|
|
20230728,124100,42008374,528,528,528,528,0
|
|
20230728,124000,42008374,528,528,528,528,500
|
|
20230728,123900,41744374,528,528,528,528,8
|
|
20230728,123800,41740150,528,527,528,527,488
|
|
20230728,123700,41482606,528,528,528,528,0
|
|
20230728,123600,41482606,528,528,528,528,0
|
|
20230728,123500,41482606,528,528,528,528,0
|
|
20230728,123400,41482606,528,528,528,528,0
|
|
20230728,123300,41482606,528,528,528,528,0
|
|
20230728,123200,41482606,528,528,528,528,0
|
|
20230728,123100,41482606,528,528,528,528,1970
|
|
20230728,123000,40442446,528,528,528,528,1030
|
|
20230728,122900,39898606,524,524,524,524,0
|
|
20230728,122800,39898606,524,524,524,524,0
|
|
20230728,122700,39898606,524,524,524,524,20
|
|
20230728,122600,39888126,529,529,529,529,0
|
|
20230728,122500,39888126,529,529,529,529,0
|
|
20230728,122400,39888126,529,529,529,529,0
|
|
20230728,122300,39888126,529,526,529,526,1000
|
|
20230728,122200,39360117,523,523,523,523,0
|
|
20230728,122100,39360117,523,523,523,523,0
|
|
20230728,122000,39360117,523,523,523,523,0
|
|
20230728,121900,39360117,523,523,523,523,0
|
|
20230728,121800,39360117,523,523,523,523,1000
|
|
20230728,121700,38837117,523,523,523,523,0
|
|
20230728,121600,38837117,523,523,523,523,0
|
|
20230728,121500,38837117,523,523,523,523,0
|
|
20230728,121400,38837117,523,523,523,523,0
|
|
20230728,121300,38837117,523,523,523,523,0
|
|
20230728,121200,38837117,523,523,523,523,0
|
|
20230728,121100,38837117,523,523,523,523,9
|
|
20230728,121000,38832410,523,523,523,523,0
|
|
20230728,120900,38832410,523,523,523,523,2000
|
|
20230728,120800,37786410,523,523,523,523,0
|
|
20230728,120700,37786410,523,523,523,523,100
|
|
20230728,120600,37734110,523,523,523,523,300
|
|
20230728,120500,37577210,526,526,526,526,0
|
|
20230728,120400,37577210,526,526,526,526,0
|
|
20230728,120300,37577210,526,526,526,526,0
|
|
20230728,120200,37577210,526,526,526,526,0
|
|
20230728,120100,37577210,526,526,526,526,0
|
|
20230728,120000,37577210,526,526,526,526,1
|
|
20230728,115900,37576684,523,523,523,523,0
|
|
20230728,115800,37576684,523,523,523,523,0
|
|
20230728,115700,37576684,523,523,523,523,0
|
|
20230728,115600,37576684,523,523,523,523,0
|
|
20230728,115500,37576684,523,523,523,523,0
|
|
20230728,115400,37576684,523,523,523,523,0
|
|
20230728,115300,37576684,523,523,523,523,0
|
|
20230728,115200,37576684,523,523,523,523,0
|
|
20230728,115100,37576684,523,523,523,523,0
|
|
20230728,115000,37576684,523,523,523,523,0
|
|
20230728,114900,37576684,523,523,523,523,0
|
|
20230728,114800,37576684,523,523,523,523,0
|
|
20230728,114700,37576684,523,523,523,523,0
|
|
20230728,114600,37576684,523,523,523,523,25
|
|
20230728,114500,37563609,523,523,523,523,348
|
|
20230728,114400,37381605,526,526,526,526,0
|
|
20230728,114300,37381605,526,526,526,526,1
|
|
20230728,114200,37381079,524,524,524,524,0
|
|
20230728,114100,37381079,524,524,524,524,4404
|
|
20230728,114000,35073383,527,527,527,527,0
|
|
20230728,113900,35073383,527,527,527,527,0
|
|
20230728,113800,35073383,527,527,527,527,0
|
|
20230728,113700,35073383,527,525,527,525,100
|
|
20230728,113600,35020827,527,527,527,527,0
|
|
20230728,113500,35020827,527,527,527,527,0
|
|
20230728,113400,35020827,527,525,527,525,800
|
|
20230728,113300,34599539,525,524,525,524,239
|
|
20230728,113200,34474103,520,519,520,519,532
|
|
20230728,113100,34197474,520,520,520,520,0
|
|
20230728,113000,34197474,520,520,520,520,0
|
|
20230728,112900,34197474,520,518,520,518,178
|
|
20230728,112800,34105250,517,517,517,517,0
|
|
20230728,112700,34105250,517,517,517,517,0
|
|
20230728,112600,34105250,517,517,517,517,0
|
|
20230728,112500,34105250,517,517,517,517,0
|
|
20230728,112400,34105250,517,517,517,517,49
|
|
20230728,112300,34079917,517,517,517,517,108
|
|
20230728,112200,34024081,516,516,516,516,0
|
|
20230728,112100,34024081,516,515,516,515,1656
|
|
20230728,112000,33170572,514,514,514,514,0
|
|
20230728,111900,33170572,514,514,514,514,0
|
|
20230728,111800,33170572,514,514,514,514,0
|
|
20230728,111700,33170572,514,514,514,514,0
|
|
20230728,111600,33170572,514,514,514,514,0
|
|
20230728,111500,33170572,514,514,514,514,0
|
|
20230728,111400,33170572,514,514,514,514,0
|
|
20230728,111300,33170572,514,514,514,514,12
|
|
20230728,111200,33164404,514,514,514,514,64
|
|
20230728,111100,33131508,514,514,514,514,56
|
|
20230728,111000,33102724,514,514,514,514,545
|
|
20230728,110900,32822594,513,513,513,513,0
|
|
20230728,110800,32822594,513,513,513,513,0
|
|
20230728,110700,32822594,513,513,513,513,0
|
|
20230728,110600,32822594,513,513,513,513,0
|
|
20230728,110500,32822594,513,513,513,513,0
|
|
20230728,110400,32822594,513,513,513,513,0
|
|
20230728,110300,32822594,513,513,513,513,233
|
|
20230728,110200,32703065,512,512,512,512,200
|
|
20230728,110100,32600665,512,512,512,512,5
|
|
20230728,110000,32598105,512,512,512,512,76
|
|
20230728,105900,32559193,512,512,512,512,82
|
|
20230728,105800,32517209,512,512,512,512,2000
|
|
20230728,105700,31493209,512,512,512,512,250
|
|
20230728,105600,31365209,512,512,512,512,0
|
|
20230728,105500,31365209,512,512,512,512,0
|
|
20230728,105400,31365209,512,512,512,512,0
|
|
20230728,105300,31365209,512,512,512,512,0
|
|
20230728,105200,31365209,512,512,512,512,0
|
|
20230728,105100,31365209,512,512,512,512,0
|
|
20230728,105000,31365209,512,512,512,512,0
|
|
20230728,104900,31365209,512,512,512,512,0
|
|
20230728,104800,31365209,512,512,512,512,0
|
|
20230728,104700,31365209,512,512,512,512,3
|
|
20230728,104600,31363673,512,512,512,512,71
|
|
20230728,104500,31327321,512,512,512,512,1949
|
|
20230728,104400,30329433,513,513,513,513,0
|
|
20230728,104300,30329433,513,513,513,513,0
|
|
20230728,104200,30329433,513,512,513,511,1602
|
|
20230728,104100,29507862,510,510,510,510,0
|
|
20230728,104000,29507862,510,510,510,510,4
|
|
20230728,103900,29505822,512,511,512,511,156
|
|
20230728,103800,29425980,512,512,512,512,0
|
|
20230728,103700,29425980,512,510,512,510,300
|
|
20230728,103600,29272968,510,510,510,510,0
|
|
20230728,103500,29272968,510,510,510,510,0
|
|
20230728,103400,29272968,510,511,512,510,405
|
|
20230728,103300,29065911,506,509,509,506,4000
|
|
20230728,103200,27038513,511,511,511,511,0
|
|
20230728,103100,27038513,511,511,511,511,0
|
|
20230728,103000,27038513,511,511,511,511,0
|
|
20230728,102900,27038513,511,511,511,511,813
|
|
20230728,102800,26623070,510,510,510,510,497
|
|
20230728,102700,26369600,509,509,509,509,227
|
|
20230728,102600,26254057,509,509,509,509,0
|
|
20230728,102500,26254057,509,509,509,509,0
|
|
20230728,102400,26254057,509,509,509,509,1000
|
|
20230728,102300,25745057,509,509,509,509,0
|
|
20230728,102200,25745057,509,509,509,509,0
|
|
20230728,102100,25745057,509,509,509,509,0
|
|
20230728,102000,25745057,509,509,509,509,96
|
|
20230728,101900,25696193,509,509,509,509,0
|
|
20230728,101800,25696193,509,509,509,509,5004
|
|
20230728,101700,23149157,509,509,509,509,0
|
|
20230728,101600,23149157,509,509,509,509,0
|
|
20230728,101500,23149157,509,509,509,509,0
|
|
20230728,101400,23149157,509,509,509,509,0
|
|
20230728,101300,23149157,509,509,509,509,3
|
|
20230728,101200,23147630,509,509,509,509,0
|
|
20230728,101100,23147630,509,509,509,509,1
|
|
20230728,101000,23147121,509,509,509,509,0
|
|
20230728,100900,23147121,509,509,509,509,70
|
|
20230728,100800,23111491,509,505,509,505,1896
|
|
20230728,100700,22149491,505,505,505,505,0
|
|
20230728,100600,22149491,505,505,505,505,0
|
|
20230728,100500,22149491,505,505,505,505,4898
|
|
20230728,100400,19676001,505,506,506,505,6000
|
|
20230728,100300,16640173,506,507,507,506,2000
|
|
20230728,100200,15628172,506,507,507,506,2000
|
|
20230728,100100,14614842,509,509,509,509,147
|
|
20230728,100000,14540019,509,508,509,506,2206
|
|
20230728,095900,13423224,509,509,509,509,0
|
|
20230728,095800,13423224,509,509,509,509,0
|
|
20230728,095700,13423224,509,509,509,509,2000
|
|
20230728,095600,12405224,509,509,509,509,5
|
|
20230728,095500,12402679,508,508,508,508,743
|
|
20230728,095400,12025235,508,508,508,508,0
|
|
20230728,095300,12025235,508,509,509,508,20
|
|
20230728,095200,12015056,509,508,509,508,201
|
|
20230728,095100,11912947,510,510,510,510,0
|
|
20230728,095000,11912947,510,510,510,510,1
|
|
20230728,094900,11912437,508,508,508,508,0
|
|
20230728,094800,11912437,508,508,508,508,0
|
|
20230728,094700,11912437,508,508,508,508,34
|
|
20230728,094600,11895165,509,510,510,509,116
|
|
20230728,094500,11836049,509,509,509,509,0
|
|
20230728,094400,11836049,509,509,509,509,81
|
|
20230728,094300,11794820,509,509,509,509,800
|
|
20230728,094200,11387620,509,509,509,509,0
|
|
20230728,094100,11387620,509,510,510,506,7040
|
|
20230728,094000,7820003,510,510,510,510,1
|
|
20230728,093900,7819493,510,514,514,510,1501
|
|
20230728,093800,7053979,513,513,513,513,475
|
|
20230728,093700,6810304,513,513,513,513,1
|
|
20230728,093600,6809791,512,513,513,512,459
|
|
20230728,093500,6574584,513,511,513,511,6690
|
|
20230728,093400,3155964,513,513,513,513,0
|
|
20230728,093300,3155964,513,513,513,513,1
|
|
20230728,093200,3155451,512,512,512,512,34
|
|
20230728,093100,3138043,511,511,511,511,208
|
|
20230728,093000,3031755,514,514,514,514,0
|
|
20230728,092900,3031755,514,514,514,514,0
|
|
20230728,092800,3031755,514,514,514,514,0
|
|
20230728,092700,3031755,514,514,514,514,0
|
|
20230728,092600,3031755,514,514,514,514,240
|
|
20230728,092500,2908395,514,514,514,514,0
|
|
20230728,092400,2908395,514,514,514,514,0
|
|
20230728,092300,2908395,514,514,514,514,1
|
|
20230728,092200,2907881,514,514,514,514,0
|
|
20230728,092100,2907881,514,514,514,514,0
|
|
20230728,092000,2907881,514,514,514,514,0
|
|
20230728,091900,2907881,514,513,514,513,464
|
|
20230728,091800,2669421,511,511,511,511,0
|
|
20230728,091700,2669421,511,511,511,511,0
|
|
20230728,091600,2669421,511,511,511,511,25
|
|
20230728,091500,2656646,511,511,511,511,0
|
|
20230728,091400,2656646,511,511,511,511,0
|
|
20230728,091300,2656646,511,511,511,511,0
|
|
20230728,091200,2656646,511,511,511,511,0
|
|
20230728,091100,2656646,511,511,511,511,0
|
|
20230728,091000,2656646,511,511,511,511,82
|
|
20230728,090900,2614744,511,512,512,511,58
|
|
20230728,090800,2585093,514,513,514,513,785
|
|
20230728,090700,2181678,513,512,513,511,329
|
|
20230728,090600,2013009,511,510,511,510,29
|
|
20230728,090500,1998210,511,512,512,511,135
|
|
20230728,090400,1929092,513,513,513,513,0
|
|
20230728,090300,1929092,513,513,513,513,0
|
|
20230728,090200,1929092,513,511,513,511,1500
|
|
20230728,090100,1161030,507,507,507,507,36
|
|
20230728,090000,1142778,507,507,507,507,2254
|