593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185000,75786946,510,510,510,510,7852
|
|
20230829,184900,75786946,510,510,510,510,0
|
|
20230829,184800,75786946,510,510,510,510,0
|
|
20230829,184700,75786946,510,510,510,510,0
|
|
20230829,184600,75786946,510,510,510,510,0
|
|
20230829,184500,75786946,510,510,510,510,0
|
|
20230829,184400,75786946,510,510,510,510,0
|
|
20230829,184300,75786946,510,510,510,510,0
|
|
20230829,184200,75786946,510,510,510,510,0
|
|
20230829,184100,75786946,510,510,510,510,0
|
|
20230829,184000,75786946,510,510,510,510,0
|
|
20230829,183900,75786946,510,510,510,510,0
|
|
20230829,183800,75786946,510,510,510,510,0
|
|
20230829,183700,75786946,510,510,510,510,0
|
|
20230829,183600,75786946,510,510,510,510,0
|
|
20230829,183500,75786946,510,510,510,510,0
|
|
20230829,183400,75786946,510,510,510,510,0
|
|
20230829,183300,75786946,510,510,510,510,0
|
|
20230829,183200,75786946,510,510,510,510,0
|
|
20230829,183100,75786946,510,510,510,510,0
|
|
20230829,183000,75786946,510,510,510,510,0
|
|
20230829,182900,75786946,510,510,510,510,0
|
|
20230829,182800,75786946,510,510,510,510,0
|
|
20230829,182700,75786946,510,510,510,510,0
|
|
20230829,182600,75786946,510,510,510,510,0
|
|
20230829,182500,75786946,510,510,510,510,0
|
|
20230829,182400,75786946,510,510,510,510,0
|
|
20230829,182300,75786946,510,510,510,510,0
|
|
20230829,182200,75786946,510,510,510,510,0
|
|
20230829,182100,75786946,510,510,510,510,0
|
|
20230829,182000,75786946,510,510,510,510,7852
|
|
20230829,181900,75786946,510,510,510,510,0
|
|
20230829,181800,75786946,510,510,510,510,0
|
|
20230829,181700,75786946,510,510,510,510,0
|
|
20230829,181600,75786946,510,510,510,510,0
|
|
20230829,181500,75786946,510,510,510,510,0
|
|
20230829,181400,75786946,510,510,510,510,0
|
|
20230829,181300,75786946,510,510,510,510,0
|
|
20230829,181200,75786946,510,510,510,510,0
|
|
20230829,181100,75786946,510,510,510,510,0
|
|
20230829,181000,75786946,510,510,510,510,0
|
|
20230829,180900,75786946,510,510,510,510,0
|
|
20230829,180800,75786946,510,510,510,510,0
|
|
20230829,180700,75786946,510,510,510,510,0
|
|
20230829,180600,75786946,510,510,510,510,0
|
|
20230829,180500,75786946,510,510,510,510,0
|
|
20230829,180400,75786946,510,510,510,510,0
|
|
20230829,180300,75786946,510,510,510,510,0
|
|
20230829,180200,75786946,510,510,510,510,0
|
|
20230829,180100,75786946,510,510,510,510,0
|
|
20230829,180000,75786946,510,510,510,510,0
|
|
20230829,175900,75786946,510,510,510,510,0
|
|
20230829,175800,75786946,510,510,510,510,0
|
|
20230829,175700,75786946,510,510,510,510,0
|
|
20230829,175600,75786946,510,510,510,510,0
|
|
20230829,175500,75786946,510,510,510,510,0
|
|
20230829,175400,75786946,510,510,510,510,0
|
|
20230829,175300,75786946,510,510,510,510,0
|
|
20230829,175200,75786946,510,510,510,510,0
|
|
20230829,175100,75786946,510,510,510,510,0
|
|
20230829,175000,75786946,510,510,510,510,7852
|
|
20230829,174900,75786946,510,510,510,510,0
|
|
20230829,174800,75786946,510,510,510,510,0
|
|
20230829,174700,75786946,510,510,510,510,0
|
|
20230829,174600,75786946,510,510,510,510,0
|
|
20230829,174500,75786946,510,510,510,510,0
|
|
20230829,174400,75786946,510,510,510,510,0
|
|
20230829,174300,75786946,510,510,510,510,0
|
|
20230829,174200,75786946,510,510,510,510,0
|
|
20230829,174100,75786946,510,510,510,510,0
|
|
20230829,174000,75786946,510,510,510,510,0
|
|
20230829,173900,75786946,510,510,510,510,0
|
|
20230829,173800,75786946,510,510,510,510,0
|
|
20230829,173700,75786946,510,510,510,510,0
|
|
20230829,173600,75786946,510,510,510,510,0
|
|
20230829,173500,75786946,510,510,510,510,0
|
|
20230829,173400,75786946,510,510,510,510,0
|
|
20230829,173300,75786946,510,510,510,510,0
|
|
20230829,173200,75786946,510,510,510,510,0
|
|
20230829,173100,75786946,510,510,510,510,0
|
|
20230829,173000,75786946,510,510,510,510,0
|
|
20230829,172900,75786946,510,510,510,510,0
|
|
20230829,172800,75786946,510,510,510,510,0
|
|
20230829,172700,75786946,510,510,510,510,0
|
|
20230829,172600,75786946,510,510,510,510,0
|
|
20230829,172500,75786946,510,510,510,510,0
|
|
20230829,172400,75786946,510,510,510,510,0
|
|
20230829,172300,75786946,510,510,510,510,0
|
|
20230829,172200,75786946,510,510,510,510,0
|
|
20230829,172100,75786946,510,510,510,510,0
|
|
20230829,172000,75786946,510,510,510,510,7852
|
|
20230829,171900,75786946,510,510,510,510,0
|
|
20230829,171800,75786946,510,510,510,510,0
|
|
20230829,171700,75786946,510,510,510,510,0
|
|
20230829,171600,75786946,510,510,510,510,0
|
|
20230829,171500,75786946,510,510,510,510,0
|
|
20230829,171400,75786946,510,510,510,510,0
|
|
20230829,171300,75786946,510,510,510,510,0
|
|
20230829,171200,75786946,510,510,510,510,0
|
|
20230829,171100,75786946,510,510,510,510,0
|
|
20230829,171000,75786946,510,510,510,510,0
|
|
20230829,170900,75786946,510,510,510,510,0
|
|
20230829,170800,75786946,510,510,510,510,0
|
|
20230829,170700,75786946,510,510,510,510,0
|
|
20230829,170600,75786946,510,510,510,510,0
|
|
20230829,170500,75786946,510,510,510,510,0
|
|
20230829,170400,75786946,510,510,510,510,0
|
|
20230829,170300,75786946,510,510,510,510,0
|
|
20230829,170200,75786946,510,510,510,510,0
|
|
20230829,170100,75786946,510,510,510,510,0
|
|
20230829,170000,75786946,510,510,510,510,0
|
|
20230829,165900,75786946,510,510,510,510,0
|
|
20230829,165800,75786946,510,510,510,510,0
|
|
20230829,165700,75786946,510,510,510,510,0
|
|
20230829,165600,75786946,510,510,510,510,0
|
|
20230829,165500,75786946,510,510,510,510,0
|
|
20230829,165400,75786946,510,510,510,510,0
|
|
20230829,165300,75786946,510,510,510,510,0
|
|
20230829,165200,75786946,510,510,510,510,0
|
|
20230829,165100,75786946,510,510,510,510,0
|
|
20230829,165000,75786946,510,510,510,510,7852
|
|
20230829,164900,75786946,510,510,510,510,0
|
|
20230829,164800,75786946,510,510,510,510,0
|
|
20230829,164700,75786946,510,510,510,510,0
|
|
20230829,164600,75786946,510,510,510,510,0
|
|
20230829,164500,75786946,510,510,510,510,0
|
|
20230829,164400,75786946,510,510,510,510,0
|
|
20230829,164300,75786946,510,510,510,510,0
|
|
20230829,164200,75786946,510,510,510,510,0
|
|
20230829,164100,75786946,510,510,510,510,0
|
|
20230829,164000,75786946,510,510,510,510,0
|
|
20230829,163900,75786946,510,510,510,510,0
|
|
20230829,163800,75786946,510,510,510,510,0
|
|
20230829,163700,75786946,510,510,510,510,0
|
|
20230829,163600,75786946,510,510,510,510,0
|
|
20230829,163500,75786946,510,510,510,510,0
|
|
20230829,163400,75786946,510,510,510,510,0
|
|
20230829,163300,75786946,510,510,510,510,0
|
|
20230829,163200,75786946,510,510,510,510,0
|
|
20230829,163100,75786946,510,510,510,510,0
|
|
20230829,163000,75786946,510,510,510,510,0
|
|
20230829,162900,75786946,510,510,510,510,0
|
|
20230829,162800,75786946,510,510,510,510,0
|
|
20230829,162700,75786946,510,510,510,510,0
|
|
20230829,162600,75786946,510,510,510,510,0
|
|
20230829,162500,75786946,510,510,510,510,0
|
|
20230829,162400,75786946,510,510,510,510,0
|
|
20230829,162300,75786946,510,510,510,510,0
|
|
20230829,162200,75786946,510,510,510,510,0
|
|
20230829,162100,75786946,510,510,510,510,0
|
|
20230829,162000,75786946,510,510,510,510,7852
|
|
20230829,161900,75786946,510,510,510,510,0
|
|
20230829,161800,75786946,510,510,510,510,0
|
|
20230829,161700,75786946,510,510,510,510,0
|
|
20230829,161600,75786946,510,510,510,510,0
|
|
20230829,161500,75786946,510,510,510,510,0
|
|
20230829,161400,75786946,510,510,510,510,0
|
|
20230829,161300,75786946,510,510,510,510,0
|
|
20230829,161200,75786946,510,510,510,510,0
|
|
20230829,161100,75786946,510,510,510,510,0
|
|
20230829,161000,75786946,510,510,510,510,0
|
|
20230829,160900,75786946,510,510,510,510,0
|
|
20230829,160800,75786946,510,510,510,510,0
|
|
20230829,160700,75786946,510,510,510,510,0
|
|
20230829,160600,75786946,510,510,510,510,0
|
|
20230829,160500,75786946,510,510,510,510,0
|
|
20230829,160400,75786946,510,510,510,510,0
|
|
20230829,160300,75786946,510,510,510,510,0
|
|
20230829,160200,75786946,510,510,510,510,0
|
|
20230829,160100,75786946,510,510,510,510,0
|
|
20230829,160000,75786946,510,510,510,510,0
|
|
20230829,155900,75786946,510,510,510,510,0
|
|
20230829,155800,75786946,510,510,510,510,0
|
|
20230829,155700,75786946,510,510,510,510,0
|
|
20230829,155600,75786946,510,510,510,510,0
|
|
20230829,155500,75786946,510,510,510,510,0
|
|
20230829,155400,75786946,510,510,510,510,0
|
|
20230829,155300,75786946,510,510,510,510,0
|
|
20230829,155200,75786946,510,510,510,510,0
|
|
20230829,155100,75786946,510,510,510,510,0
|
|
20230829,155000,75786946,510,510,510,510,7852
|
|
20230829,154900,75786946,510,510,510,510,0
|
|
20230829,154800,75786946,510,510,510,510,0
|
|
20230829,154700,75786946,510,510,510,510,0
|
|
20230829,154600,75786946,510,510,510,510,0
|
|
20230829,154500,75786946,510,510,510,510,0
|
|
20230829,154400,75786946,510,510,510,510,0
|
|
20230829,154300,75786946,510,510,510,510,0
|
|
20230829,154200,75786946,510,510,510,510,0
|
|
20230829,154100,75786946,510,510,510,510,0
|
|
20230829,154000,75786946,510,510,510,510,0
|
|
20230829,153900,75786946,510,510,510,510,0
|
|
20230829,153800,75786946,510,510,510,510,0
|
|
20230829,153700,75786946,510,510,510,510,0
|
|
20230829,153600,75786946,510,510,510,510,0
|
|
20230829,153500,75786946,510,510,510,510,0
|
|
20230829,153400,75786946,510,510,510,510,0
|
|
20230829,153300,75786946,510,510,510,510,0
|
|
20230829,153200,75786946,510,510,510,510,0
|
|
20230829,153100,75786946,510,510,510,510,0
|
|
20230829,153000,75786946,510,510,510,510,7852
|
|
20230829,152900,71782426,512,512,512,512,0
|
|
20230829,152800,71782426,512,512,512,512,0
|
|
20230829,152700,71782426,512,512,512,512,0
|
|
20230829,152600,71782426,512,512,512,512,0
|
|
20230829,152500,71782426,512,512,512,512,0
|
|
20230829,152400,71782426,512,512,512,512,0
|
|
20230829,152300,71782426,512,512,512,512,0
|
|
20230829,152200,71782426,512,512,512,512,0
|
|
20230829,152100,71782426,512,512,512,512,0
|
|
20230829,152000,71782426,512,512,512,512,0
|
|
20230829,151900,71782426,512,512,512,512,1
|
|
20230829,151800,71781914,510,510,510,510,0
|
|
20230829,151700,71781914,510,511,511,510,5275
|
|
20230829,151600,69091273,511,511,511,511,408
|
|
20230829,151500,68882785,511,511,511,511,106
|
|
20230829,151400,68828619,512,512,512,512,1
|
|
20230829,151300,68828107,511,511,511,511,0
|
|
20230829,151200,68828107,511,511,511,511,0
|
|
20230829,151100,68828107,511,511,511,511,0
|
|
20230829,151000,68828107,511,511,511,511,0
|
|
20230829,150900,68828107,511,511,511,511,20
|
|
20230829,150800,68817887,511,511,511,511,262
|
|
20230829,150700,68684005,512,511,512,511,310
|
|
20230829,150600,68525594,511,511,511,511,6778
|
|
20230829,150500,65062036,511,511,511,511,1107
|
|
20230829,150400,64496359,511,511,511,511,1
|
|
20230829,150300,64495848,511,511,511,511,1485
|
|
20230829,150200,63737013,513,513,513,513,0
|
|
20230829,150100,63737013,513,513,513,513,0
|
|
20230829,150000,63737013,513,513,513,513,0
|
|
20230829,145900,63737013,513,513,513,513,1
|
|
20230829,145800,63736500,510,510,510,510,0
|
|
20230829,145700,63736500,510,510,510,510,4
|
|
20230829,145600,63734460,512,512,512,512,0
|
|
20230829,145500,63734460,512,512,512,512,466
|
|
20230829,145400,63495868,512,513,513,512,2917
|
|
20230829,145300,62001915,512,511,512,511,1324
|
|
20230829,145200,61324326,511,511,511,511,1
|
|
20230829,145100,61323815,513,513,513,513,0
|
|
20230829,145000,61323815,513,513,513,513,0
|
|
20230829,144900,61323815,513,512,513,512,1501
|
|
20230829,144800,60554802,511,511,511,511,0
|
|
20230829,144700,60554802,511,511,511,511,1
|
|
20230829,144600,60554291,510,510,510,510,0
|
|
20230829,144500,60554291,510,510,510,510,0
|
|
20230829,144400,60554291,510,510,510,510,0
|
|
20230829,144300,60554291,510,510,510,510,2
|
|
20230829,144200,60553271,511,511,511,511,0
|
|
20230829,144100,60553271,511,511,511,511,0
|
|
20230829,144000,60553271,511,511,511,511,0
|
|
20230829,143900,60553271,511,511,511,511,0
|
|
20230829,143800,60553271,511,511,511,511,1
|
|
20230829,143700,60552760,510,510,510,510,152
|
|
20230829,143600,60475240,510,510,510,510,0
|
|
20230829,143500,60475240,510,510,510,510,0
|
|
20230829,143400,60475240,510,510,510,510,1
|
|
20230829,143300,60474730,508,509,510,508,501
|
|
20230829,143200,60219820,509,509,509,509,903
|
|
20230829,143100,59760193,510,510,510,510,0
|
|
20230829,143000,59760193,510,510,510,510,0
|
|
20230829,142900,59760193,510,510,510,510,0
|
|
20230829,142800,59760193,510,510,510,510,0
|
|
20230829,142700,59760193,510,510,510,510,0
|
|
20230829,142600,59760193,510,510,510,510,0
|
|
20230829,142500,59760193,510,510,510,510,0
|
|
20230829,142400,59760193,510,510,510,510,0
|
|
20230829,142300,59760193,510,510,510,510,0
|
|
20230829,142200,59760193,510,510,510,510,0
|
|
20230829,142100,59760193,510,510,510,510,0
|
|
20230829,142000,59760193,510,510,510,510,0
|
|
20230829,141900,59760193,510,510,510,510,0
|
|
20230829,141800,59760193,510,510,510,510,0
|
|
20230829,141700,59760193,510,510,510,510,0
|
|
20230829,141600,59760193,510,510,510,510,0
|
|
20230829,141500,59760193,510,510,510,510,0
|
|
20230829,141400,59760193,510,510,510,510,1
|
|
20230829,141300,59759683,509,509,509,509,0
|
|
20230829,141200,59759683,509,509,509,509,0
|
|
20230829,141100,59759683,509,509,509,509,0
|
|
20230829,141000,59759683,509,509,509,509,912
|
|
20230829,140900,59295475,509,509,509,509,0
|
|
20230829,140800,59295475,509,509,509,509,2000
|
|
20230829,140700,58277475,508,508,508,508,0
|
|
20230829,140600,58277475,508,508,508,508,0
|
|
20230829,140500,58277475,508,508,508,508,0
|
|
20230829,140400,58277475,508,508,508,508,0
|
|
20230829,140300,58277475,508,508,508,508,0
|
|
20230829,140200,58277475,508,508,508,508,0
|
|
20230829,140100,58277475,508,508,508,508,0
|
|
20230829,140000,58277475,508,508,508,508,0
|
|
20230829,135900,58277475,508,508,508,508,14
|
|
20230829,135800,58270363,508,508,508,508,3
|
|
20230829,135700,58268839,508,508,508,508,0
|
|
20230829,135600,58268839,508,508,508,508,0
|
|
20230829,135500,58268839,508,508,508,508,10
|
|
20230829,135400,58263759,506,506,506,506,0
|
|
20230829,135300,58263759,506,506,506,506,70
|
|
20230829,135200,58228339,506,506,506,506,10
|
|
20230829,135100,58223279,506,506,506,506,0
|
|
20230829,135000,58223279,506,506,506,506,3163
|
|
20230829,134900,56622801,505,505,505,505,0
|
|
20230829,134800,56622801,505,505,505,505,0
|
|
20230829,134700,56622801,505,505,505,505,21
|
|
20230829,134600,56612196,508,508,508,508,0
|
|
20230829,134500,56612196,508,508,508,508,0
|
|
20230829,134400,56612196,508,508,508,508,0
|
|
20230829,134300,56612196,508,508,508,508,0
|
|
20230829,134200,56612196,508,508,508,508,0
|
|
20230829,134100,56612196,508,508,508,508,0
|
|
20230829,134000,56612196,508,508,508,508,0
|
|
20230829,133900,56612196,508,508,508,508,0
|
|
20230829,133800,56612196,508,508,508,508,1
|
|
20230829,133700,56611688,508,508,508,508,0
|
|
20230829,133600,56611688,508,508,508,508,0
|
|
20230829,133500,56611688,508,508,508,508,0
|
|
20230829,133400,56611688,508,508,508,508,1
|
|
20230829,133300,56611180,508,508,508,508,0
|
|
20230829,133200,56611180,508,508,508,508,0
|
|
20230829,133100,56611180,508,508,508,508,0
|
|
20230829,133000,56611180,508,508,508,508,809
|
|
20230829,132900,56200208,509,509,509,509,1
|
|
20230829,132800,56199699,509,509,509,509,1
|
|
20230829,132700,56199190,508,508,508,508,0
|
|
20230829,132600,56199190,508,508,508,508,191
|
|
20230829,132500,56102162,508,508,508,508,2
|
|
20230829,132400,56101146,508,508,508,508,82
|
|
20230829,132300,56059490,509,509,509,509,0
|
|
20230829,132200,56059490,509,506,509,506,7500
|
|
20230829,132100,52254049,507,507,507,506,3002
|
|
20230829,132000,50732036,507,506,507,506,600
|
|
20230829,131900,50427839,507,507,507,507,0
|
|
20230829,131800,50427839,507,506,507,506,100
|
|
20230829,131700,50377157,503,503,503,503,0
|
|
20230829,131600,50377157,503,503,503,503,0
|
|
20230829,131500,50377157,503,504,504,503,511
|
|
20230829,131400,50119674,506,506,506,506,0
|
|
20230829,131300,50119674,506,506,506,506,1000
|
|
20230829,131200,49613674,506,506,506,506,22
|
|
20230829,131100,49602542,504,504,504,504,0
|
|
20230829,131000,49602542,504,504,504,504,0
|
|
20230829,130900,49602542,504,504,504,504,0
|
|
20230829,130800,49602542,504,504,504,504,0
|
|
20230829,130700,49602542,504,504,504,504,1
|
|
20230829,130600,49602038,503,503,503,503,0
|
|
20230829,130500,49602038,503,503,503,503,0
|
|
20230829,130400,49602038,503,503,503,503,0
|
|
20230829,130300,49602038,503,506,506,502,10000
|
|
20230829,130200,44567994,505,510,510,505,5000
|
|
20230829,130100,42036264,510,511,511,510,5000
|
|
20230829,130000,39485496,511,511,511,511,0
|
|
20230829,125900,39485496,511,511,511,511,0
|
|
20230829,125800,39485496,511,511,511,511,0
|
|
20230829,125700,39485496,511,511,511,511,1
|
|
20230829,125600,39484985,513,513,513,513,1000
|
|
20230829,125500,38971985,511,511,511,511,0
|
|
20230829,125400,38971985,511,511,511,511,0
|
|
20230829,125300,38971985,511,511,511,511,0
|
|
20230829,125200,38971985,511,511,511,511,0
|
|
20230829,125100,38971985,511,511,511,511,0
|
|
20230829,125000,38971985,511,511,511,511,0
|
|
20230829,124900,38971985,511,511,511,511,0
|
|
20230829,124800,38971985,511,511,511,511,0
|
|
20230829,124700,38971985,511,511,511,511,0
|
|
20230829,124600,38971985,511,512,512,511,4100
|
|
20230829,124500,36874954,513,513,513,513,0
|
|
20230829,124400,36874954,513,513,513,513,0
|
|
20230829,124300,36874954,513,513,513,513,0
|
|
20230829,124200,36874954,513,513,513,513,0
|
|
20230829,124100,36874954,513,513,513,513,0
|
|
20230829,124000,36874954,513,513,513,513,0
|
|
20230829,123900,36874954,513,513,513,513,0
|
|
20230829,123800,36874954,513,513,513,513,0
|
|
20230829,123700,36874954,513,513,513,513,0
|
|
20230829,123600,36874954,513,513,513,513,0
|
|
20230829,123500,36874954,513,513,513,513,24
|
|
20230829,123400,36862642,513,513,513,513,0
|
|
20230829,123300,36862642,513,513,513,513,0
|
|
20230829,123200,36862642,513,513,513,513,4
|
|
20230829,123100,36860590,513,513,513,513,46
|
|
20230829,123000,36836992,513,513,513,513,0
|
|
20230829,122900,36836992,513,513,513,513,0
|
|
20230829,122800,36836992,513,513,513,513,1250
|
|
20230829,122700,36195742,513,513,513,513,0
|
|
20230829,122600,36195742,513,513,513,513,0
|
|
20230829,122500,36195742,513,513,513,513,200
|
|
20230829,122400,36093142,517,517,517,517,0
|
|
20230829,122300,36093142,517,517,517,517,0
|
|
20230829,122200,36093142,517,517,517,517,0
|
|
20230829,122100,36093142,517,517,517,517,0
|
|
20230829,122000,36093142,517,517,517,517,0
|
|
20230829,121900,36093142,517,517,517,517,0
|
|
20230829,121800,36093142,517,517,517,517,0
|
|
20230829,121700,36093142,517,517,517,517,0
|
|
20230829,121600,36093142,517,517,517,517,1
|
|
20230829,121500,36092625,512,512,512,512,1500
|
|
20230829,121400,35324625,512,512,512,512,0
|
|
20230829,121300,35324625,512,513,513,512,1638
|
|
20230829,121200,34485967,512,512,512,512,0
|
|
20230829,121100,34485967,512,512,512,512,0
|
|
20230829,121000,34485967,512,512,512,512,0
|
|
20230829,120900,34485967,512,512,512,512,0
|
|
20230829,120800,34485967,512,512,512,512,0
|
|
20230829,120700,34485967,512,512,512,512,0
|
|
20230829,120600,34485967,512,513,513,512,2084
|
|
20230829,120500,33417237,513,513,513,513,0
|
|
20230829,120400,33417237,513,513,513,513,0
|
|
20230829,120300,33417237,513,514,514,513,2088
|
|
20230829,120200,32344590,515,515,515,515,0
|
|
20230829,120100,32344590,515,515,515,515,200
|
|
20230829,120000,32241590,515,515,515,515,0
|
|
20230829,115900,32241590,515,515,515,515,0
|
|
20230829,115800,32241590,515,515,515,515,0
|
|
20230829,115700,32241590,515,515,515,515,1721
|
|
20230829,115600,31355275,517,517,517,517,0
|
|
20230829,115500,31355275,517,517,517,517,0
|
|
20230829,115400,31355275,517,517,517,517,1
|
|
20230829,115300,31354758,517,517,517,517,0
|
|
20230829,115200,31354758,517,517,517,517,0
|
|
20230829,115100,31354758,517,517,517,517,0
|
|
20230829,115000,31354758,517,517,517,517,0
|
|
20230829,114900,31354758,517,517,517,517,0
|
|
20230829,114800,31354758,517,517,517,517,0
|
|
20230829,114700,31354758,517,517,517,517,0
|
|
20230829,114600,31354758,517,517,517,517,20
|
|
20230829,114500,31344418,517,517,517,517,100
|
|
20230829,114400,31292718,517,517,517,517,0
|
|
20230829,114300,31292718,517,517,517,517,0
|
|
20230829,114200,31292718,517,517,517,517,0
|
|
20230829,114100,31292718,517,517,517,517,0
|
|
20230829,114000,31292718,517,517,517,517,0
|
|
20230829,113900,31292718,517,517,517,517,66
|
|
20230829,113800,31258596,517,517,517,517,0
|
|
20230829,113700,31258596,517,517,517,517,31
|
|
20230829,113600,31242569,518,518,518,518,851
|
|
20230829,113500,30801751,518,518,518,518,0
|
|
20230829,113400,30801751,518,518,518,518,0
|
|
20230829,113300,30801751,518,518,518,518,0
|
|
20230829,113200,30801751,518,518,518,518,462
|
|
20230829,113100,30562435,519,519,519,519,5
|
|
20230829,113000,30559840,519,519,519,519,0
|
|
20230829,112900,30559840,519,519,519,519,0
|
|
20230829,112800,30559840,519,519,519,519,1
|
|
20230829,112700,30559321,519,519,519,519,19
|
|
20230829,112600,30549460,519,519,519,519,0
|
|
20230829,112500,30549460,519,519,519,519,150
|
|
20230829,112400,30471610,519,519,519,519,0
|
|
20230829,112300,30471610,519,519,519,519,0
|
|
20230829,112200,30471610,519,519,519,519,1488
|
|
20230829,112100,29699338,518,518,518,518,0
|
|
20230829,112000,29699338,518,518,518,518,0
|
|
20230829,111900,29699338,518,518,518,518,0
|
|
20230829,111800,29699338,518,518,518,518,0
|
|
20230829,111700,29699338,518,518,518,518,201
|
|
20230829,111600,29595220,518,518,518,518,0
|
|
20230829,111500,29595220,518,518,518,518,1226
|
|
20230829,111400,28960152,517,517,517,517,0
|
|
20230829,111300,28960152,517,517,517,517,0
|
|
20230829,111200,28960152,517,517,517,517,0
|
|
20230829,111100,28960152,517,517,517,517,0
|
|
20230829,111000,28960152,517,517,517,517,3
|
|
20230829,110900,28958601,518,518,518,518,100
|
|
20230829,110800,28906801,518,518,518,518,0
|
|
20230829,110700,28906801,518,518,518,518,0
|
|
20230829,110600,28906801,518,518,518,518,276
|
|
20230829,110500,28763833,518,518,518,518,0
|
|
20230829,110400,28763833,518,518,518,518,0
|
|
20230829,110300,28763833,518,518,518,518,0
|
|
20230829,110200,28763833,518,518,518,518,0
|
|
20230829,110100,28763833,518,518,518,518,0
|
|
20230829,110000,28763833,518,518,518,518,0
|
|
20230829,105900,28763833,518,518,518,518,0
|
|
20230829,105800,28763833,518,518,518,518,0
|
|
20230829,105700,28763833,518,518,518,518,0
|
|
20230829,105600,28763833,518,518,518,518,0
|
|
20230829,105500,28763833,518,518,518,518,0
|
|
20230829,105400,28763833,518,518,518,518,0
|
|
20230829,105300,28763833,518,518,518,518,0
|
|
20230829,105200,28763833,518,518,518,518,0
|
|
20230829,105100,28763833,518,518,518,518,1
|
|
20230829,105000,28763315,518,518,518,518,0
|
|
20230829,104900,28763315,518,518,518,518,0
|
|
20230829,104800,28763315,518,518,518,518,0
|
|
20230829,104700,28763315,518,518,518,518,1
|
|
20230829,104600,28762797,519,519,519,519,0
|
|
20230829,104500,28762797,519,519,519,519,0
|
|
20230829,104400,28762797,519,519,519,519,844
|
|
20230829,104300,28324761,519,519,519,519,1
|
|
20230829,104200,28324242,519,519,519,519,0
|
|
20230829,104100,28324242,519,519,519,519,1
|
|
20230829,104000,28323723,516,516,516,516,0
|
|
20230829,103900,28323723,516,516,516,516,0
|
|
20230829,103800,28323723,516,516,516,516,0
|
|
20230829,103700,28323723,516,516,516,516,207
|
|
20230829,103600,28216911,516,516,516,516,0
|
|
20230829,103500,28216911,516,516,516,516,90
|
|
20230829,103400,28170471,516,516,516,516,0
|
|
20230829,103300,28170471,516,516,516,516,0
|
|
20230829,103200,28170471,516,516,516,516,0
|
|
20230829,103100,28170471,516,516,516,516,0
|
|
20230829,103000,28170471,516,516,516,516,0
|
|
20230829,102900,28170471,516,516,516,516,0
|
|
20230829,102800,28170471,516,516,516,516,0
|
|
20230829,102700,28170471,516,516,516,516,0
|
|
20230829,102600,28170471,516,516,516,516,0
|
|
20230829,102500,28170471,516,516,516,516,0
|
|
20230829,102400,28170471,516,516,516,516,0
|
|
20230829,102300,28170471,516,516,516,516,0
|
|
20230829,102200,28170471,516,515,516,515,100
|
|
20230829,102100,28118872,516,516,516,516,100
|
|
20230829,102000,28067272,516,516,516,516,0
|
|
20230829,101900,28067272,516,516,516,516,0
|
|
20230829,101800,28067272,516,516,516,516,0
|
|
20230829,101700,28067272,516,516,516,516,100
|
|
20230829,101600,28015672,515,515,515,515,0
|
|
20230829,101500,28015672,515,515,515,515,0
|
|
20230829,101400,28015672,515,516,516,515,1304
|
|
20230829,101300,27343360,516,516,516,516,0
|
|
20230829,101200,27343360,516,516,516,516,0
|
|
20230829,101100,27343360,516,516,516,516,138
|
|
20230829,101000,27272152,520,517,520,517,5000
|
|
20230829,100900,24676866,517,517,517,517,0
|
|
20230829,100800,24676866,517,517,517,517,0
|
|
20230829,100700,24676866,517,517,517,517,0
|
|
20230829,100600,24676866,517,517,517,517,0
|
|
20230829,100500,24676866,517,517,517,517,15
|
|
20230829,100400,24669111,516,516,516,516,0
|
|
20230829,100300,24669111,516,516,516,516,12
|
|
20230829,100200,24662919,517,517,517,517,0
|
|
20230829,100100,24662919,517,517,517,517,0
|
|
20230829,100000,24662919,517,517,517,517,1
|
|
20230829,095900,24662402,515,515,515,515,0
|
|
20230829,095800,24662402,515,516,517,515,502
|
|
20230829,095700,24403669,516,516,516,516,1
|
|
20230829,095600,24403153,517,517,517,517,0
|
|
20230829,095500,24403153,517,517,517,517,0
|
|
20230829,095400,24403153,517,517,517,517,0
|
|
20230829,095300,24403153,517,517,517,517,0
|
|
20230829,095200,24403153,517,517,517,517,500
|
|
20230829,095100,24144653,517,517,517,517,1
|
|
20230829,095000,24144136,518,518,518,518,5
|
|
20230829,094900,24141546,518,518,518,518,1
|
|
20230829,094800,24141028,517,517,517,517,0
|
|
20230829,094700,24141028,517,517,517,517,0
|
|
20230829,094600,24141028,517,517,517,517,0
|
|
20230829,094500,24141028,517,517,517,517,0
|
|
20230829,094400,24141028,517,517,517,517,0
|
|
20230829,094300,24141028,517,517,517,517,0
|
|
20230829,094200,24141028,517,517,517,517,0
|
|
20230829,094100,24141028,517,517,517,517,0
|
|
20230829,094000,24141028,517,517,517,517,1
|
|
20230829,093900,24140511,518,518,518,518,35
|
|
20230829,093800,24122381,519,519,519,519,0
|
|
20230829,093700,24122381,519,519,519,519,2
|
|
20230829,093600,24121343,519,519,519,519,0
|
|
20230829,093500,24121343,519,518,519,518,2151
|
|
20230829,093400,23007120,521,521,521,521,0
|
|
20230829,093300,23007120,521,521,521,521,2000
|
|
20230829,093200,21965120,521,522,522,521,76
|
|
20230829,093100,21925479,522,522,523,522,2162
|
|
20230829,093000,20794919,520,520,520,520,1964
|
|
20230829,092900,19773639,520,520,520,520,4
|
|
20230829,092800,19771559,520,520,520,520,20
|
|
20230829,092700,19761159,520,520,520,520,0
|
|
20230829,092600,19761159,520,520,520,520,0
|
|
20230829,092500,19761159,520,520,520,520,6
|
|
20230829,092400,19758039,518,518,518,518,4
|
|
20230829,092300,19755967,518,518,518,518,0
|
|
20230829,092200,19755967,518,518,518,518,15
|
|
20230829,092100,19748197,520,520,520,520,0
|
|
20230829,092000,19748197,520,520,520,520,0
|
|
20230829,091900,19748197,520,520,520,520,0
|
|
20230829,091800,19748197,520,519,520,519,1001
|
|
20230829,091700,19228677,517,519,519,517,120
|
|
20230829,091600,19166437,517,517,517,517,12
|
|
20230829,091500,19160233,517,517,517,517,0
|
|
20230829,091400,19160233,517,517,517,517,192
|
|
20230829,091300,19060969,517,517,517,517,200
|
|
20230829,091200,18957569,519,519,519,519,0
|
|
20230829,091100,18957569,519,519,519,519,1090
|
|
20230829,091000,18391859,516,516,516,516,0
|
|
20230829,090900,18391859,516,516,516,516,0
|
|
20230829,090800,18391859,516,516,516,516,900
|
|
20230829,090700,17927459,519,519,519,519,0
|
|
20230829,090600,17927459,519,519,519,519,19
|
|
20230829,090500,17917598,519,520,520,519,374
|
|
20230829,090400,17723180,520,520,520,520,779
|
|
20230829,090300,17318100,520,520,529,520,2033
|
|
20230829,090200,16253843,529,516,530,516,5015
|
|
20230829,090100,13609263,517,511,517,510,25799
|
|
20230829,090000,319375,511,511,511,511,625
|