591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,184800,96271969,496,496,496,496,2201
|
|
20230825,184700,96271969,496,496,496,496,0
|
|
20230825,184600,96271969,496,496,496,496,0
|
|
20230825,184500,96271969,496,496,496,496,0
|
|
20230825,184400,96271969,496,496,496,496,0
|
|
20230825,184300,96271969,496,496,496,496,0
|
|
20230825,184200,96271969,496,496,496,496,0
|
|
20230825,184100,96271969,496,496,496,496,0
|
|
20230825,184000,96271969,496,496,496,496,0
|
|
20230825,183900,96271969,496,496,496,496,0
|
|
20230825,183800,96271969,496,496,496,496,0
|
|
20230825,183700,96271969,496,496,496,496,0
|
|
20230825,183600,96271969,496,496,496,496,0
|
|
20230825,183500,96271969,496,496,496,496,0
|
|
20230825,183400,96271969,496,496,496,496,0
|
|
20230825,183300,96271969,496,496,496,496,0
|
|
20230825,183200,96271969,496,496,496,496,0
|
|
20230825,183100,96271969,496,496,496,496,0
|
|
20230825,183000,96271969,496,496,496,496,0
|
|
20230825,182900,96271969,496,496,496,496,0
|
|
20230825,182800,96271969,496,496,496,496,0
|
|
20230825,182700,96271969,496,496,496,496,0
|
|
20230825,182600,96271969,496,496,496,496,0
|
|
20230825,182500,96271969,496,496,496,496,0
|
|
20230825,182400,96271969,496,496,496,496,0
|
|
20230825,182300,96271969,496,496,496,496,0
|
|
20230825,182200,96271969,496,496,496,496,0
|
|
20230825,182100,96271969,496,496,496,496,0
|
|
20230825,182000,96271969,496,496,496,496,0
|
|
20230825,181900,96271969,496,496,496,496,0
|
|
20230825,181800,96271969,496,496,496,496,2201
|
|
20230825,181700,96271969,496,496,496,496,0
|
|
20230825,181600,96271969,496,496,496,496,0
|
|
20230825,181500,96271969,496,496,496,496,0
|
|
20230825,181400,96271969,496,496,496,496,0
|
|
20230825,181300,96271969,496,496,496,496,0
|
|
20230825,181200,96271969,496,496,496,496,0
|
|
20230825,181100,96271969,496,496,496,496,0
|
|
20230825,181000,96271969,496,496,496,496,0
|
|
20230825,180900,96271969,496,496,496,496,0
|
|
20230825,180800,96271969,496,496,496,496,0
|
|
20230825,180700,96271969,496,496,496,496,0
|
|
20230825,180600,96271969,496,496,496,496,0
|
|
20230825,180500,96271969,496,496,496,496,0
|
|
20230825,180400,96271969,496,496,496,496,0
|
|
20230825,180300,96271969,496,496,496,496,0
|
|
20230825,180200,96271969,496,496,496,496,0
|
|
20230825,180100,96271969,496,496,496,496,0
|
|
20230825,180000,96271969,496,496,496,496,0
|
|
20230825,175900,96271969,496,496,496,496,0
|
|
20230825,175800,96271969,496,496,496,496,0
|
|
20230825,175700,96271969,496,496,496,496,0
|
|
20230825,175600,96271969,496,496,496,496,0
|
|
20230825,175500,96271969,496,496,496,496,0
|
|
20230825,175400,96271969,496,496,496,496,0
|
|
20230825,175300,96271969,496,496,496,496,0
|
|
20230825,175200,96271969,496,496,496,496,0
|
|
20230825,175100,96271969,496,496,496,496,0
|
|
20230825,175000,96271969,496,496,496,496,0
|
|
20230825,174900,96271969,496,496,496,496,0
|
|
20230825,174800,96271969,496,496,496,496,2201
|
|
20230825,174700,96271969,496,496,496,496,0
|
|
20230825,174600,96271969,496,496,496,496,0
|
|
20230825,174500,96271969,496,496,496,496,0
|
|
20230825,174400,96271969,496,496,496,496,0
|
|
20230825,174300,96271969,496,496,496,496,0
|
|
20230825,174200,96271969,496,496,496,496,0
|
|
20230825,174100,96271969,496,496,496,496,0
|
|
20230825,174000,96271969,496,496,496,496,0
|
|
20230825,173900,96271969,496,496,496,496,0
|
|
20230825,173800,96271969,496,496,496,496,0
|
|
20230825,173700,96271969,496,496,496,496,0
|
|
20230825,173600,96271969,496,496,496,496,0
|
|
20230825,173500,96271969,496,496,496,496,0
|
|
20230825,173400,96271969,496,496,496,496,0
|
|
20230825,173300,96271969,496,496,496,496,0
|
|
20230825,173200,96271969,496,496,496,496,0
|
|
20230825,173100,96271969,496,496,496,496,0
|
|
20230825,173000,96271969,496,496,496,496,0
|
|
20230825,172900,96271969,496,496,496,496,0
|
|
20230825,172800,96271969,496,496,496,496,0
|
|
20230825,172700,96271969,496,496,496,496,0
|
|
20230825,172600,96271969,496,496,496,496,0
|
|
20230825,172500,96271969,496,496,496,496,0
|
|
20230825,172400,96271969,496,496,496,496,0
|
|
20230825,172300,96271969,496,496,496,496,0
|
|
20230825,172200,96271969,496,496,496,496,0
|
|
20230825,172100,96271969,496,496,496,496,0
|
|
20230825,172000,96271969,496,496,496,496,0
|
|
20230825,171900,96271969,496,496,496,496,0
|
|
20230825,171800,96271969,496,496,496,496,2201
|
|
20230825,171700,96271969,496,496,496,496,0
|
|
20230825,171600,96271969,496,496,496,496,0
|
|
20230825,171500,96271969,496,496,496,496,0
|
|
20230825,171400,96271969,496,496,496,496,0
|
|
20230825,171300,96271969,496,496,496,496,0
|
|
20230825,171200,96271969,496,496,496,496,0
|
|
20230825,171100,96271969,496,496,496,496,0
|
|
20230825,171000,96271969,496,496,496,496,0
|
|
20230825,170900,96271969,496,496,496,496,0
|
|
20230825,170800,96271969,496,496,496,496,0
|
|
20230825,170700,96271969,496,496,496,496,0
|
|
20230825,170600,96271969,496,496,496,496,0
|
|
20230825,170500,96271969,496,496,496,496,0
|
|
20230825,170400,96271969,496,496,496,496,0
|
|
20230825,170300,96271969,496,496,496,496,0
|
|
20230825,170200,96271969,496,496,496,496,0
|
|
20230825,170100,96271969,496,496,496,496,0
|
|
20230825,170000,96271969,496,496,496,496,0
|
|
20230825,165900,96271969,496,496,496,496,0
|
|
20230825,165800,96271969,496,496,496,496,0
|
|
20230825,165700,96271969,496,496,496,496,0
|
|
20230825,165600,96271969,496,496,496,496,0
|
|
20230825,165500,96271969,496,496,496,496,0
|
|
20230825,165400,96271969,496,496,496,496,0
|
|
20230825,165300,96271969,496,496,496,496,0
|
|
20230825,165200,96271969,496,496,496,496,0
|
|
20230825,165100,96271969,496,496,496,496,0
|
|
20230825,165000,96271969,496,496,496,496,0
|
|
20230825,164900,96271969,496,496,496,496,0
|
|
20230825,164800,96271969,496,496,496,496,2201
|
|
20230825,164700,96271969,496,496,496,496,0
|
|
20230825,164600,96271969,496,496,496,496,0
|
|
20230825,164500,96271969,496,496,496,496,0
|
|
20230825,164400,96271969,496,496,496,496,0
|
|
20230825,164300,96271969,496,496,496,496,0
|
|
20230825,164200,96271969,496,496,496,496,0
|
|
20230825,164100,96271969,496,496,496,496,0
|
|
20230825,164000,96271969,496,496,496,496,0
|
|
20230825,163900,96271969,496,496,496,496,0
|
|
20230825,163800,96271969,496,496,496,496,0
|
|
20230825,163700,96271969,496,496,496,496,0
|
|
20230825,163600,96271969,496,496,496,496,0
|
|
20230825,163500,96271969,496,496,496,496,0
|
|
20230825,163400,96271969,496,496,496,496,0
|
|
20230825,163300,96271969,496,496,496,496,0
|
|
20230825,163200,96271969,496,496,496,496,0
|
|
20230825,163100,96271969,496,496,496,496,0
|
|
20230825,163000,96271969,496,496,496,496,0
|
|
20230825,162900,96271969,496,496,496,496,0
|
|
20230825,162800,96271969,496,496,496,496,0
|
|
20230825,162700,96271969,496,496,496,496,0
|
|
20230825,162600,96271969,496,496,496,496,0
|
|
20230825,162500,96271969,496,496,496,496,0
|
|
20230825,162400,96271969,496,496,496,496,0
|
|
20230825,162300,96271969,496,496,496,496,0
|
|
20230825,162200,96271969,496,496,496,496,0
|
|
20230825,162100,96271969,496,496,496,496,0
|
|
20230825,162000,96271969,496,496,496,496,0
|
|
20230825,161900,96271969,496,496,496,496,0
|
|
20230825,161800,96271969,496,496,496,496,2201
|
|
20230825,161700,96271969,496,496,496,496,0
|
|
20230825,161600,96271969,496,496,496,496,0
|
|
20230825,161500,96271969,496,496,496,496,0
|
|
20230825,161400,96271969,496,496,496,496,0
|
|
20230825,161300,96271969,496,496,496,496,0
|
|
20230825,161200,96271969,496,496,496,496,0
|
|
20230825,161100,96271969,496,496,496,496,0
|
|
20230825,161000,96271969,496,496,496,496,0
|
|
20230825,160900,96271969,496,496,496,496,0
|
|
20230825,160800,96271969,496,496,496,496,0
|
|
20230825,160700,96271969,496,496,496,496,0
|
|
20230825,160600,96271969,496,496,496,496,0
|
|
20230825,160500,96271969,496,496,496,496,0
|
|
20230825,160400,96271969,496,496,496,496,0
|
|
20230825,160300,96271969,496,496,496,496,0
|
|
20230825,160200,96271969,496,496,496,496,0
|
|
20230825,160100,96271969,496,496,496,496,0
|
|
20230825,160000,96271969,496,496,496,496,0
|
|
20230825,155900,96271969,496,496,496,496,0
|
|
20230825,155800,96271969,496,496,496,496,0
|
|
20230825,155700,96271969,496,496,496,496,0
|
|
20230825,155600,96271969,496,496,496,496,0
|
|
20230825,155500,96271969,496,496,496,496,0
|
|
20230825,155400,96271969,496,496,496,496,0
|
|
20230825,155300,96271969,496,496,496,496,0
|
|
20230825,155200,96271969,496,496,496,496,0
|
|
20230825,155100,96271969,496,496,496,496,0
|
|
20230825,155000,96271969,496,496,496,496,0
|
|
20230825,154900,96271969,496,496,496,496,0
|
|
20230825,154800,96271969,496,496,496,496,2201
|
|
20230825,154700,96271969,496,496,496,496,0
|
|
20230825,154600,96271969,496,496,496,496,0
|
|
20230825,154500,96271969,496,496,496,496,0
|
|
20230825,154400,96271969,496,496,496,496,0
|
|
20230825,154300,96271969,496,496,496,496,0
|
|
20230825,154200,96271969,496,496,496,496,0
|
|
20230825,154100,96271969,496,496,496,496,0
|
|
20230825,154000,96271969,496,496,496,496,0
|
|
20230825,153900,96271969,496,496,496,496,0
|
|
20230825,153800,96271969,496,496,496,496,0
|
|
20230825,153700,96271969,496,496,496,496,0
|
|
20230825,153600,96271969,496,496,496,496,0
|
|
20230825,153500,96271969,496,496,496,496,0
|
|
20230825,153400,96271969,496,496,496,496,0
|
|
20230825,153300,96271969,496,496,496,496,0
|
|
20230825,153200,96271969,496,496,496,496,0
|
|
20230825,153100,96271969,496,496,496,496,0
|
|
20230825,153000,96271969,496,496,496,496,2201
|
|
20230825,152900,95180273,504,504,504,504,0
|
|
20230825,152800,95180273,504,504,504,504,0
|
|
20230825,152700,95180273,504,504,504,504,0
|
|
20230825,152600,95180273,504,504,504,504,0
|
|
20230825,152500,95180273,504,504,504,504,0
|
|
20230825,152400,95180273,504,504,504,504,0
|
|
20230825,152300,95180273,504,504,504,504,0
|
|
20230825,152200,95180273,504,504,504,504,0
|
|
20230825,152100,95180273,504,504,504,504,0
|
|
20230825,152000,95180273,504,504,504,504,0
|
|
20230825,151900,95180273,504,503,504,503,684
|
|
20230825,151800,94835548,504,503,504,503,50
|
|
20230825,151700,94810397,503,502,503,502,267
|
|
20230825,151600,94676100,502,503,503,502,5
|
|
20230825,151500,94673589,502,502,502,502,123
|
|
20230825,151400,94611843,502,502,502,502,0
|
|
20230825,151300,94611843,502,500,502,500,130
|
|
20230825,151200,94546839,500,498,500,498,3433
|
|
20230825,151100,92830446,499,499,499,499,1
|
|
20230825,151000,92829947,497,497,497,497,0
|
|
20230825,150900,92829947,497,496,497,496,3977
|
|
20230825,150800,90853915,495,495,495,495,0
|
|
20230825,150700,90853915,495,496,496,495,1008
|
|
20230825,150600,90353955,496,496,496,496,2
|
|
20230825,150500,90352963,495,495,495,495,1
|
|
20230825,150400,90352468,495,495,495,495,10
|
|
20230825,150300,90347518,497,497,497,497,0
|
|
20230825,150200,90347518,497,497,497,497,0
|
|
20230825,150100,90347518,497,497,497,497,0
|
|
20230825,150000,90347518,497,497,497,497,1
|
|
20230825,145900,90347021,497,497,497,497,0
|
|
20230825,145800,90347021,497,497,497,497,0
|
|
20230825,145700,90347021,497,497,497,497,0
|
|
20230825,145600,90347021,497,497,497,497,0
|
|
20230825,145500,90347021,497,497,497,497,0
|
|
20230825,145400,90347021,497,497,497,497,0
|
|
20230825,145300,90347021,497,497,497,497,1
|
|
20230825,145200,90346524,495,495,495,495,50
|
|
20230825,145100,90321774,495,496,496,495,442
|
|
20230825,145000,90102982,497,497,497,497,0
|
|
20230825,144900,90102982,497,497,497,497,0
|
|
20230825,144800,90102982,497,497,497,497,0
|
|
20230825,144700,90102982,497,497,497,497,0
|
|
20230825,144600,90102982,497,497,497,497,0
|
|
20230825,144500,90102982,497,497,497,497,0
|
|
20230825,144400,90102982,497,497,497,497,0
|
|
20230825,144300,90102982,497,497,497,497,5
|
|
20230825,144200,90100497,497,497,497,497,0
|
|
20230825,144100,90100497,497,496,497,496,8758
|
|
20230825,144000,85748281,496,496,496,496,0
|
|
20230825,143900,85748281,496,496,496,496,1003
|
|
20230825,143800,85250793,497,497,497,497,1075
|
|
20230825,143700,84716518,497,497,497,497,0
|
|
20230825,143600,84716518,497,497,497,497,1
|
|
20230825,143500,84716021,498,498,498,498,0
|
|
20230825,143400,84716021,498,498,498,498,0
|
|
20230825,143300,84716021,498,498,498,498,0
|
|
20230825,143200,84716021,498,498,498,498,0
|
|
20230825,143100,84716021,498,498,498,498,0
|
|
20230825,143000,84716021,498,498,498,498,0
|
|
20230825,142900,84716021,498,498,498,498,1
|
|
20230825,142800,84715523,498,498,498,498,0
|
|
20230825,142700,84715523,498,498,498,498,0
|
|
20230825,142600,84715523,498,498,498,498,100
|
|
20230825,142500,84665723,498,498,498,498,82
|
|
20230825,142400,84624887,498,498,498,498,0
|
|
20230825,142300,84624887,498,498,498,498,0
|
|
20230825,142200,84624887,498,498,498,498,0
|
|
20230825,142100,84624887,498,498,498,498,0
|
|
20230825,142000,84624887,498,498,498,498,0
|
|
20230825,141900,84624887,498,498,498,498,1
|
|
20230825,141800,84624389,498,498,498,498,0
|
|
20230825,141700,84624389,498,498,498,498,406
|
|
20230825,141600,84422201,498,495,498,495,4558
|
|
20230825,141500,82165988,495,493,495,493,2012
|
|
20230825,141400,81174048,493,493,493,493,0
|
|
20230825,141300,81174048,493,493,493,493,0
|
|
20230825,141200,81174048,493,493,493,493,0
|
|
20230825,141100,81174048,493,493,493,493,0
|
|
20230825,141000,81174048,493,493,493,493,0
|
|
20230825,140900,81174048,493,493,493,493,0
|
|
20230825,140800,81174048,493,493,493,493,4000
|
|
20230825,140700,79202048,493,493,493,493,0
|
|
20230825,140600,79202048,493,493,493,493,0
|
|
20230825,140500,79202048,493,493,493,493,0
|
|
20230825,140400,79202048,493,493,493,493,0
|
|
20230825,140300,79202048,493,494,494,493,98
|
|
20230825,140200,79153643,494,495,495,494,147
|
|
20230825,140100,79080889,495,496,496,495,178
|
|
20230825,140000,78992607,496,496,496,496,0
|
|
20230825,135900,78992607,496,496,496,496,0
|
|
20230825,135800,78992607,496,496,496,496,0
|
|
20230825,135700,78992607,496,496,496,496,0
|
|
20230825,135600,78992607,496,496,496,496,0
|
|
20230825,135500,78992607,496,496,496,496,0
|
|
20230825,135400,78992607,496,496,496,496,0
|
|
20230825,135300,78992607,496,496,496,496,0
|
|
20230825,135200,78992607,496,496,496,496,0
|
|
20230825,135100,78992607,496,496,496,496,40
|
|
20230825,135000,78972767,496,496,496,496,0
|
|
20230825,134900,78972767,496,496,496,496,0
|
|
20230825,134800,78972767,496,496,496,496,0
|
|
20230825,134700,78972767,496,496,496,496,0
|
|
20230825,134600,78972767,496,496,496,496,1
|
|
20230825,134500,78972271,498,498,498,498,0
|
|
20230825,134400,78972271,498,498,498,498,0
|
|
20230825,134300,78972271,498,498,498,498,0
|
|
20230825,134200,78972271,498,498,498,498,0
|
|
20230825,134100,78972271,498,498,498,498,0
|
|
20230825,134000,78972271,498,498,498,498,0
|
|
20230825,133900,78972271,498,498,498,498,0
|
|
20230825,133800,78972271,498,498,498,498,0
|
|
20230825,133700,78972271,498,498,498,498,0
|
|
20230825,133600,78972271,498,498,498,498,0
|
|
20230825,133500,78972271,498,498,498,498,0
|
|
20230825,133400,78972271,498,498,498,498,0
|
|
20230825,133300,78972271,498,498,498,498,0
|
|
20230825,133200,78972271,498,498,498,498,0
|
|
20230825,133100,78972271,498,498,498,498,0
|
|
20230825,133000,78972271,498,498,498,498,0
|
|
20230825,132900,78972271,498,498,498,498,20
|
|
20230825,132800,78962311,495,495,495,495,0
|
|
20230825,132700,78962311,495,495,495,495,60
|
|
20230825,132600,78932611,499,499,499,499,0
|
|
20230825,132500,78932611,499,499,499,499,0
|
|
20230825,132400,78932611,499,499,499,499,0
|
|
20230825,132300,78932611,499,496,499,496,3756
|
|
20230825,132200,77060771,496,496,496,496,159
|
|
20230825,132100,76981907,496,497,497,496,103
|
|
20230825,132000,76930720,497,499,499,497,202
|
|
20230825,131900,76830026,499,499,499,499,0
|
|
20230825,131800,76830026,499,499,499,499,0
|
|
20230825,131700,76830026,499,499,499,499,0
|
|
20230825,131600,76830026,499,499,499,499,0
|
|
20230825,131500,76830026,499,499,499,499,0
|
|
20230825,131400,76830026,499,499,499,499,0
|
|
20230825,131300,76830026,499,499,499,499,0
|
|
20230825,131200,76830026,499,499,499,499,0
|
|
20230825,131100,76830026,499,499,499,499,0
|
|
20230825,131000,76830026,499,499,499,499,0
|
|
20230825,130900,76830026,499,499,499,499,0
|
|
20230825,130800,76830026,499,499,499,499,0
|
|
20230825,130700,76830026,499,499,499,499,0
|
|
20230825,130600,76830026,499,499,499,499,0
|
|
20230825,130500,76830026,499,499,499,499,0
|
|
20230825,130400,76830026,499,499,499,499,0
|
|
20230825,130300,76830026,499,499,499,499,0
|
|
20230825,130200,76830026,499,499,499,499,0
|
|
20230825,130100,76830026,499,499,499,499,701
|
|
20230825,130000,76480227,499,499,499,499,0
|
|
20230825,125900,76480227,499,499,499,499,0
|
|
20230825,125800,76480227,499,499,499,499,0
|
|
20230825,125700,76480227,499,499,499,499,0
|
|
20230825,125600,76480227,499,499,499,499,0
|
|
20230825,125500,76480227,499,499,499,499,0
|
|
20230825,125400,76480227,499,499,499,499,1
|
|
20230825,125300,76479728,499,499,499,499,38
|
|
20230825,125200,76460766,502,502,502,502,0
|
|
20230825,125100,76460766,502,502,502,502,0
|
|
20230825,125000,76460766,502,498,502,498,1050
|
|
20230825,124900,75936670,497,497,497,497,0
|
|
20230825,124800,75936670,497,497,497,497,0
|
|
20230825,124700,75936670,497,497,497,497,10
|
|
20230825,124600,75931700,501,501,501,501,0
|
|
20230825,124500,75931700,501,500,502,500,2205
|
|
20230825,124400,74828032,497,497,497,497,0
|
|
20230825,124300,74828032,497,497,497,497,0
|
|
20230825,124200,74828032,497,497,497,497,0
|
|
20230825,124100,74828032,497,496,497,496,1741
|
|
20230825,124000,73963144,496,496,496,496,0
|
|
20230825,123900,73963144,496,495,496,495,1308
|
|
20230825,123800,73314382,494,494,494,494,0
|
|
20230825,123700,73314382,494,494,494,494,0
|
|
20230825,123600,73314382,494,494,494,494,0
|
|
20230825,123500,73314382,494,494,494,494,330
|
|
20230825,123400,73151362,492,492,492,492,0
|
|
20230825,123300,73151362,492,492,492,492,0
|
|
20230825,123200,73151362,492,492,492,492,0
|
|
20230825,123100,73151362,492,492,492,492,238
|
|
20230825,123000,73034266,492,492,492,492,0
|
|
20230825,122900,73034266,492,492,492,492,104
|
|
20230825,122800,72983098,494,494,494,494,0
|
|
20230825,122700,72983098,494,494,494,494,1
|
|
20230825,122600,72982604,494,494,494,494,2
|
|
20230825,122500,72981616,494,494,494,494,0
|
|
20230825,122400,72981616,494,494,494,494,0
|
|
20230825,122300,72981616,494,494,494,494,0
|
|
20230825,122200,72981616,494,494,494,494,0
|
|
20230825,122100,72981616,494,494,494,494,0
|
|
20230825,122000,72981616,494,494,494,494,0
|
|
20230825,121900,72981616,494,494,494,494,16
|
|
20230825,121800,72973712,494,494,494,494,0
|
|
20230825,121700,72973712,494,494,494,494,0
|
|
20230825,121600,72973712,494,494,494,494,0
|
|
20230825,121500,72973712,494,494,494,494,0
|
|
20230825,121400,72973712,494,494,494,494,0
|
|
20230825,121300,72973712,494,494,494,494,0
|
|
20230825,121200,72973712,494,494,494,494,10
|
|
20230825,121100,72968772,494,494,494,494,0
|
|
20230825,121000,72968772,494,494,494,494,100
|
|
20230825,120900,72919372,493,493,493,493,1652
|
|
20230825,120800,72104936,494,494,494,494,1000
|
|
20230825,120700,71610936,494,494,494,494,0
|
|
20230825,120600,71610936,494,494,494,494,1000
|
|
20230825,120500,71116936,494,494,494,494,0
|
|
20230825,120400,71116936,494,494,494,494,0
|
|
20230825,120300,71116936,494,494,494,494,0
|
|
20230825,120200,71116936,494,494,494,494,1
|
|
20230825,120100,71116442,493,493,493,493,0
|
|
20230825,120000,71116442,493,493,493,493,8
|
|
20230825,115900,71112498,493,493,493,493,0
|
|
20230825,115800,71112498,493,493,493,493,0
|
|
20230825,115700,71112498,493,493,493,493,0
|
|
20230825,115600,71112498,493,493,493,493,0
|
|
20230825,115500,71112498,493,493,493,493,2
|
|
20230825,115400,71111512,493,493,493,493,13
|
|
20230825,115300,71105103,493,493,494,493,66
|
|
20230825,115200,71072512,493,493,493,493,288
|
|
20230825,115100,70930528,493,493,493,493,23
|
|
20230825,115000,70919189,493,493,493,493,24
|
|
20230825,114900,70907357,494,494,494,494,605
|
|
20230825,114800,70608487,494,494,494,494,54
|
|
20230825,114700,70581811,494,494,494,494,22
|
|
20230825,114600,70570943,494,495,495,494,334
|
|
20230825,114500,70405713,495,495,495,495,276
|
|
20230825,114400,70269093,494,495,495,494,2164
|
|
20230825,114300,69199767,495,495,495,495,0
|
|
20230825,114200,69199767,495,495,495,495,0
|
|
20230825,114100,69199767,495,495,495,495,0
|
|
20230825,114000,69199767,495,495,495,495,0
|
|
20230825,113900,69199767,495,495,495,495,170
|
|
20230825,113800,69115617,494,495,495,494,1200
|
|
20230825,113700,68522692,495,495,495,495,0
|
|
20230825,113600,68522692,495,495,495,495,0
|
|
20230825,113500,68522692,495,495,495,495,0
|
|
20230825,113400,68522692,495,495,495,495,0
|
|
20230825,113300,68522692,495,495,495,495,16
|
|
20230825,113200,68514772,495,495,495,495,3
|
|
20230825,113100,68513287,495,494,495,494,955
|
|
20230825,113000,68041317,496,496,496,496,24
|
|
20230825,112900,68029413,497,497,497,497,0
|
|
20230825,112800,68029413,497,497,497,497,0
|
|
20230825,112700,68029413,497,497,497,497,0
|
|
20230825,112600,68029413,497,497,497,497,0
|
|
20230825,112500,68029413,497,497,497,497,0
|
|
20230825,112400,68029413,497,496,497,496,545
|
|
20230825,112300,67758829,494,495,495,494,547
|
|
20230825,112200,67488610,495,495,495,495,0
|
|
20230825,112100,67488610,495,495,495,495,27
|
|
20230825,112000,67475245,494,494,494,494,0
|
|
20230825,111900,67475245,494,494,494,494,0
|
|
20230825,111800,67475245,494,494,494,494,0
|
|
20230825,111700,67475245,494,494,494,494,0
|
|
20230825,111600,67475245,494,494,494,494,0
|
|
20230825,111500,67475245,494,494,494,493,763
|
|
20230825,111400,67098923,494,494,494,494,0
|
|
20230825,111300,67098923,494,494,494,494,0
|
|
20230825,111200,67098923,494,494,494,494,0
|
|
20230825,111100,67098923,494,494,494,494,0
|
|
20230825,111000,67098923,494,494,494,494,0
|
|
20230825,110900,67098923,494,494,494,494,0
|
|
20230825,110800,67098923,494,494,494,494,0
|
|
20230825,110700,67098923,494,494,494,494,0
|
|
20230825,110600,67098923,494,494,494,494,17
|
|
20230825,110500,67090525,494,494,494,494,0
|
|
20230825,110400,67090525,494,494,494,494,10
|
|
20230825,110300,67085585,494,494,494,494,0
|
|
20230825,110200,67085585,494,494,494,494,0
|
|
20230825,110100,67085585,494,494,494,494,603
|
|
20230825,110000,66787703,494,494,494,494,0
|
|
20230825,105900,66787703,494,494,494,494,0
|
|
20230825,105800,66787703,494,494,494,494,0
|
|
20230825,105700,66787703,494,494,494,494,0
|
|
20230825,105600,66787703,494,494,494,494,157
|
|
20230825,105500,66710145,494,494,494,494,23
|
|
20230825,105400,66698783,494,494,494,494,0
|
|
20230825,105300,66698783,494,494,494,494,0
|
|
20230825,105200,66698783,494,494,494,494,0
|
|
20230825,105100,66698783,494,494,494,494,0
|
|
20230825,105000,66698783,494,494,494,494,0
|
|
20230825,104900,66698783,494,494,494,494,1
|
|
20230825,104800,66698289,495,494,495,494,13
|
|
20230825,104700,66691863,494,494,494,494,932
|
|
20230825,104600,66231455,490,490,490,490,0
|
|
20230825,104500,66231455,490,490,490,490,0
|
|
20230825,104400,66231455,490,490,490,490,0
|
|
20230825,104300,66231455,490,490,490,490,0
|
|
20230825,104200,66231455,490,490,490,490,0
|
|
20230825,104100,66231455,490,490,490,490,0
|
|
20230825,104000,66231455,490,490,490,490,0
|
|
20230825,103900,66231455,490,490,490,490,0
|
|
20230825,103800,66231455,490,490,490,490,40
|
|
20230825,103700,66211855,490,490,490,490,0
|
|
20230825,103600,66211855,490,490,490,490,0
|
|
20230825,103500,66211855,490,491,491,490,12000
|
|
20230825,103400,60330581,491,491,491,491,0
|
|
20230825,103300,60330581,491,491,491,491,0
|
|
20230825,103200,60330581,491,492,492,491,289
|
|
20230825,103100,60188632,492,492,492,492,269
|
|
20230825,103000,60056284,495,494,495,494,2
|
|
20230825,102900,60055295,491,491,491,491,0
|
|
20230825,102800,60055295,491,492,492,491,50
|
|
20230825,102700,60030713,492,492,492,492,2
|
|
20230825,102600,60029729,491,492,492,491,1000
|
|
20230825,102500,59538575,491,491,491,491,0
|
|
20230825,102400,59538575,491,491,491,491,0
|
|
20230825,102300,59538575,491,491,491,491,0
|
|
20230825,102200,59538575,491,492,492,491,413
|
|
20230825,102100,59335505,490,496,496,490,4840
|
|
20230825,102000,56955926,496,496,496,496,0
|
|
20230825,101900,56955926,496,496,496,496,3
|
|
20230825,101800,56954438,496,497,497,496,11503
|
|
20230825,101700,51247800,498,498,498,498,0
|
|
20230825,101600,51247800,498,498,498,498,12
|
|
20230825,101500,51241824,498,498,498,498,0
|
|
20230825,101400,51241824,498,498,498,498,5
|
|
20230825,101300,51239334,497,499,499,497,6885
|
|
20230825,101200,47811915,499,500,500,499,3101
|
|
20230825,101100,46264218,500,500,500,500,0
|
|
20230825,101000,46264218,500,500,500,500,0
|
|
20230825,100900,46264218,500,500,500,500,0
|
|
20230825,100800,46264218,500,500,500,500,1
|
|
20230825,100700,46263718,500,500,500,500,673
|
|
20230825,100600,45927218,500,500,500,500,55
|
|
20230825,100500,45899718,500,500,500,500,0
|
|
20230825,100400,45899718,500,500,500,500,0
|
|
20230825,100300,45899718,500,503,503,500,229
|
|
20230825,100200,45785029,503,503,503,503,137
|
|
20230825,100100,45716118,503,503,503,503,0
|
|
20230825,100000,45716118,503,503,503,503,73
|
|
20230825,095900,45679399,503,503,503,503,0
|
|
20230825,095800,45679399,503,503,503,503,0
|
|
20230825,095700,45679399,503,503,503,503,1
|
|
20230825,095600,45678896,500,500,500,500,12227
|
|
20230825,095500,39565396,499,499,499,499,400
|
|
20230825,095400,39365796,500,500,500,500,0
|
|
20230825,095300,39365796,500,500,500,500,400
|
|
20230825,095200,39165796,500,500,500,500,560
|
|
20230825,095100,38885796,500,500,500,500,0
|
|
20230825,095000,38885796,500,500,500,500,100
|
|
20230825,094900,38835796,503,503,503,503,0
|
|
20230825,094800,38835796,503,503,503,503,1321
|
|
20230825,094700,38171333,503,503,503,503,1
|
|
20230825,094600,38170830,503,503,503,503,0
|
|
20230825,094500,38170830,503,503,503,503,0
|
|
20230825,094400,38170830,503,503,503,503,0
|
|
20230825,094300,38170830,503,503,503,503,162
|
|
20230825,094200,38089344,503,503,503,503,27
|
|
20230825,094100,38075763,503,503,503,503,0
|
|
20230825,094000,38075763,503,503,503,503,0
|
|
20230825,093900,38075763,503,503,503,503,0
|
|
20230825,093800,38075763,503,503,503,503,1
|
|
20230825,093700,38075260,504,502,504,501,601
|
|
20230825,093600,37773247,502,500,502,500,288
|
|
20230825,093500,37629217,500,500,500,500,0
|
|
20230825,093400,37629217,500,500,500,500,1
|
|
20230825,093300,37628717,504,504,504,504,135
|
|
20230825,093200,37560677,504,499,504,499,8
|
|
20230825,093100,37556663,499,503,503,499,407
|
|
20230825,093000,37351970,504,497,504,497,929
|
|
20230825,092900,36888808,496,498,498,496,9705
|
|
20230825,092800,32066411,498,500,500,497,1402
|
|
20230825,092700,31367194,501,503,503,501,852
|
|
20230825,092600,30940339,503,504,504,503,2476
|
|
20230825,092500,29692436,505,505,505,505,0
|
|
20230825,092400,29692436,505,505,505,505,1
|
|
20230825,092300,29691931,505,505,505,505,0
|
|
20230825,092200,29691931,505,506,506,505,952
|
|
20230825,092100,29211170,507,507,507,507,1
|
|
20230825,092000,29210663,506,509,509,506,2171
|
|
20230825,091900,28107044,510,511,511,510,30737
|
|
20230825,091800,12431098,511,511,511,511,160
|
|
20230825,091700,12349338,512,512,512,512,0
|
|
20230825,091600,12349338,512,512,512,512,1
|
|
20230825,091500,12348826,512,513,513,512,649
|
|
20230825,091400,12016446,513,513,513,513,98
|
|
20230825,091300,11966172,512,513,513,512,105
|
|
20230825,091200,11912308,513,514,514,513,6226
|
|
20230825,091100,8715930,513,515,515,513,1236
|
|
20230825,091000,8081578,513,513,513,513,0
|
|
20230825,090900,8081578,513,519,519,512,2857
|
|
20230825,090800,6613723,520,519,520,519,250
|
|
20230825,090700,6483773,521,521,521,521,0
|
|
20230825,090600,6483773,521,520,521,520,1491
|
|
20230825,090500,5708262,520,519,520,519,194
|
|
20230825,090400,5607476,519,519,519,519,5
|
|
20230825,090300,5604881,519,519,521,519,1821
|
|
20230825,090200,4659711,519,519,519,519,3
|
|
20230825,090100,4658154,516,515,518,515,4391
|
|
20230825,090000,2389406,513,515,515,513,4640
|