584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,184100,117568776,526,526,526,526,2561
|
|
20230727,184000,117568776,526,526,526,526,0
|
|
20230727,183900,117568776,526,526,526,526,0
|
|
20230727,183800,117568776,526,526,526,526,0
|
|
20230727,183700,117568776,526,526,526,526,0
|
|
20230727,183600,117568776,526,526,526,526,0
|
|
20230727,183500,117568776,526,526,526,526,0
|
|
20230727,183400,117568776,526,526,526,526,0
|
|
20230727,183300,117568776,526,526,526,526,0
|
|
20230727,183200,117568776,526,526,526,526,0
|
|
20230727,183100,117568776,526,526,526,526,0
|
|
20230727,183000,117568776,526,526,526,526,0
|
|
20230727,182900,117568776,526,526,526,526,0
|
|
20230727,182800,117568776,526,526,526,526,0
|
|
20230727,182700,117568776,526,526,526,526,0
|
|
20230727,182600,117568776,526,526,526,526,0
|
|
20230727,182500,117568776,526,526,526,526,0
|
|
20230727,182400,117568776,526,526,526,526,0
|
|
20230727,182300,117568776,526,526,526,526,0
|
|
20230727,182200,117568776,526,526,526,526,0
|
|
20230727,182100,117568776,526,526,526,526,0
|
|
20230727,182000,117568776,526,526,526,526,0
|
|
20230727,181900,117568776,526,526,526,526,0
|
|
20230727,181800,117568776,526,526,526,526,0
|
|
20230727,181700,117568776,526,526,526,526,0
|
|
20230727,181600,117568776,526,526,526,526,0
|
|
20230727,181500,117568776,526,526,526,526,0
|
|
20230727,181400,117568776,526,526,526,526,0
|
|
20230727,181300,117568776,526,526,526,526,0
|
|
20230727,181200,117568776,526,526,526,526,0
|
|
20230727,181100,117568776,526,526,526,526,2561
|
|
20230727,181000,117568776,526,526,526,526,0
|
|
20230727,180900,117568776,526,526,526,526,0
|
|
20230727,180800,117568776,526,526,526,526,0
|
|
20230727,180700,117568776,526,526,526,526,0
|
|
20230727,180600,117568776,526,526,526,526,0
|
|
20230727,180500,117568776,526,526,526,526,0
|
|
20230727,180400,117568776,526,526,526,526,0
|
|
20230727,180300,117568776,526,526,526,526,0
|
|
20230727,180200,117568776,526,526,526,526,0
|
|
20230727,180100,117568776,526,526,526,526,0
|
|
20230727,180000,117568776,526,526,526,526,0
|
|
20230727,175900,117568776,526,526,526,526,0
|
|
20230727,175800,117568776,526,526,526,526,0
|
|
20230727,175700,117568776,526,526,526,526,0
|
|
20230727,175600,117568776,526,526,526,526,0
|
|
20230727,175500,117568776,526,526,526,526,0
|
|
20230727,175400,117568776,526,526,526,526,0
|
|
20230727,175300,117568776,526,526,526,526,0
|
|
20230727,175200,117568776,526,526,526,526,0
|
|
20230727,175100,117568776,526,526,526,526,0
|
|
20230727,175000,117568776,526,526,526,526,0
|
|
20230727,174900,117568776,526,526,526,526,0
|
|
20230727,174800,117568776,526,526,526,526,0
|
|
20230727,174700,117568776,526,526,526,526,0
|
|
20230727,174600,117568776,526,526,526,526,0
|
|
20230727,174500,117568776,526,526,526,526,0
|
|
20230727,174400,117568776,526,526,526,526,0
|
|
20230727,174300,117568776,526,526,526,526,0
|
|
20230727,174200,117568776,526,526,526,526,0
|
|
20230727,174100,117568776,526,526,526,526,2561
|
|
20230727,174000,117568776,526,526,526,526,0
|
|
20230727,173900,117568776,526,526,526,526,0
|
|
20230727,173800,117568776,526,526,526,526,0
|
|
20230727,173700,117568776,526,526,526,526,0
|
|
20230727,173600,117568776,526,526,526,526,0
|
|
20230727,173500,117568776,526,526,526,526,0
|
|
20230727,173400,117568776,526,526,526,526,0
|
|
20230727,173300,117568776,526,526,526,526,0
|
|
20230727,173200,117568776,526,526,526,526,0
|
|
20230727,173100,117568776,526,526,526,526,0
|
|
20230727,173000,117568776,526,526,526,526,0
|
|
20230727,172900,117568776,526,526,526,526,0
|
|
20230727,172800,117568776,526,526,526,526,0
|
|
20230727,172700,117568776,526,526,526,526,0
|
|
20230727,172600,117568776,526,526,526,526,0
|
|
20230727,172500,117568776,526,526,526,526,0
|
|
20230727,172400,117568776,526,526,526,526,0
|
|
20230727,172300,117568776,526,526,526,526,0
|
|
20230727,172200,117568776,526,526,526,526,0
|
|
20230727,172100,117568776,526,526,526,526,0
|
|
20230727,172000,117568776,526,526,526,526,0
|
|
20230727,171900,117568776,526,526,526,526,0
|
|
20230727,171800,117568776,526,526,526,526,0
|
|
20230727,171700,117568776,526,526,526,526,0
|
|
20230727,171600,117568776,526,526,526,526,0
|
|
20230727,171500,117568776,526,526,526,526,0
|
|
20230727,171400,117568776,526,526,526,526,0
|
|
20230727,171300,117568776,526,526,526,526,0
|
|
20230727,171200,117568776,526,526,526,526,0
|
|
20230727,171100,117568776,526,526,526,526,2561
|
|
20230727,171000,117568776,526,526,526,526,0
|
|
20230727,170900,117568776,526,526,526,526,0
|
|
20230727,170800,117568776,526,526,526,526,0
|
|
20230727,170700,117568776,526,526,526,526,0
|
|
20230727,170600,117568776,526,526,526,526,0
|
|
20230727,170500,117568776,526,526,526,526,0
|
|
20230727,170400,117568776,526,526,526,526,0
|
|
20230727,170300,117568776,526,526,526,526,0
|
|
20230727,170200,117568776,526,526,526,526,0
|
|
20230727,170100,117568776,526,526,526,526,0
|
|
20230727,170000,117568776,526,526,526,526,0
|
|
20230727,165900,117568776,526,526,526,526,0
|
|
20230727,165800,117568776,526,526,526,526,0
|
|
20230727,165700,117568776,526,526,526,526,0
|
|
20230727,165600,117568776,526,526,526,526,0
|
|
20230727,165500,117568776,526,526,526,526,0
|
|
20230727,165400,117568776,526,526,526,526,0
|
|
20230727,165300,117568776,526,526,526,526,0
|
|
20230727,165200,117568776,526,526,526,526,0
|
|
20230727,165100,117568776,526,526,526,526,0
|
|
20230727,165000,117568776,526,526,526,526,0
|
|
20230727,164900,117568776,526,526,526,526,0
|
|
20230727,164800,117568776,526,526,526,526,0
|
|
20230727,164700,117568776,526,526,526,526,0
|
|
20230727,164600,117568776,526,526,526,526,0
|
|
20230727,164500,117568776,526,526,526,526,0
|
|
20230727,164400,117568776,526,526,526,526,0
|
|
20230727,164300,117568776,526,526,526,526,0
|
|
20230727,164200,117568776,526,526,526,526,0
|
|
20230727,164100,117568776,526,526,526,526,2561
|
|
20230727,164000,117568776,526,526,526,526,0
|
|
20230727,163900,117568776,526,526,526,526,0
|
|
20230727,163800,117568776,526,526,526,526,0
|
|
20230727,163700,117568776,526,526,526,526,0
|
|
20230727,163600,117568776,526,526,526,526,0
|
|
20230727,163500,117568776,526,526,526,526,0
|
|
20230727,163400,117568776,526,526,526,526,0
|
|
20230727,163300,117568776,526,526,526,526,0
|
|
20230727,163200,117568776,526,526,526,526,0
|
|
20230727,163100,117568776,526,526,526,526,0
|
|
20230727,163000,117568776,526,526,526,526,0
|
|
20230727,162900,117568776,526,526,526,526,0
|
|
20230727,162800,117568776,526,526,526,526,0
|
|
20230727,162700,117568776,526,526,526,526,0
|
|
20230727,162600,117568776,526,526,526,526,0
|
|
20230727,162500,117568776,526,526,526,526,0
|
|
20230727,162400,117568776,526,526,526,526,0
|
|
20230727,162300,117568776,526,526,526,526,0
|
|
20230727,162200,117568776,526,526,526,526,0
|
|
20230727,162100,117568776,526,526,526,526,0
|
|
20230727,162000,117568776,526,526,526,526,0
|
|
20230727,161900,117568776,526,526,526,526,0
|
|
20230727,161800,117568776,526,526,526,526,0
|
|
20230727,161700,117568776,526,526,526,526,0
|
|
20230727,161600,117568776,526,526,526,526,0
|
|
20230727,161500,117568776,526,526,526,526,0
|
|
20230727,161400,117568776,526,526,526,526,0
|
|
20230727,161300,117568776,526,526,526,526,0
|
|
20230727,161200,117568776,526,526,526,526,0
|
|
20230727,161100,117568776,526,526,526,526,2561
|
|
20230727,161000,117568776,526,526,526,526,0
|
|
20230727,160900,117568776,526,526,526,526,0
|
|
20230727,160800,117568776,526,526,526,526,0
|
|
20230727,160700,117568776,526,526,526,526,0
|
|
20230727,160600,117568776,526,526,526,526,0
|
|
20230727,160500,117568776,526,526,526,526,0
|
|
20230727,160400,117568776,526,526,526,526,0
|
|
20230727,160300,117568776,526,526,526,526,0
|
|
20230727,160200,117568776,526,526,526,526,0
|
|
20230727,160100,117568776,526,526,526,526,0
|
|
20230727,160000,117568776,526,526,526,526,0
|
|
20230727,155900,117568776,526,526,526,526,0
|
|
20230727,155800,117568776,526,526,526,526,0
|
|
20230727,155700,117568776,526,526,526,526,0
|
|
20230727,155600,117568776,526,526,526,526,0
|
|
20230727,155500,117568776,526,526,526,526,0
|
|
20230727,155400,117568776,526,526,526,526,0
|
|
20230727,155300,117568776,526,526,526,526,0
|
|
20230727,155200,117568776,526,526,526,526,0
|
|
20230727,155100,117568776,526,526,526,526,0
|
|
20230727,155000,117568776,526,526,526,526,0
|
|
20230727,154900,117568776,526,526,526,526,0
|
|
20230727,154800,117568776,526,526,526,526,0
|
|
20230727,154700,117568776,526,526,526,526,0
|
|
20230727,154600,117568776,526,526,526,526,0
|
|
20230727,154500,117568776,526,526,526,526,0
|
|
20230727,154400,117568776,526,526,526,526,0
|
|
20230727,154300,117568776,526,526,526,526,0
|
|
20230727,154200,117568776,526,526,526,526,0
|
|
20230727,154100,117568776,526,526,526,526,2561
|
|
20230727,154000,117568776,526,526,526,526,0
|
|
20230727,153900,117568776,526,526,526,526,0
|
|
20230727,153800,117568776,526,526,526,526,0
|
|
20230727,153700,117568776,526,526,526,526,0
|
|
20230727,153600,117568776,526,526,526,526,0
|
|
20230727,153500,117568776,526,526,526,526,0
|
|
20230727,153400,117568776,526,526,526,526,0
|
|
20230727,153300,117568776,526,526,526,526,0
|
|
20230727,153200,117568776,526,526,526,526,0
|
|
20230727,153100,117568776,526,526,526,526,0
|
|
20230727,153000,117568776,526,526,526,526,2561
|
|
20230727,152900,116221690,525,525,525,525,0
|
|
20230727,152800,116221690,525,525,525,525,0
|
|
20230727,152700,116221690,525,525,525,525,0
|
|
20230727,152600,116221690,525,525,525,525,0
|
|
20230727,152500,116221690,525,525,525,525,0
|
|
20230727,152400,116221690,525,525,525,525,0
|
|
20230727,152300,116221690,525,525,525,525,0
|
|
20230727,152200,116221690,525,525,525,525,0
|
|
20230727,152100,116221690,525,525,525,525,0
|
|
20230727,152000,116221690,525,525,525,525,0
|
|
20230727,151900,116221690,525,525,525,525,0
|
|
20230727,151800,116221690,525,525,525,525,2545
|
|
20230727,151700,114885565,525,525,525,525,4
|
|
20230727,151600,114883465,525,525,525,525,13
|
|
20230727,151500,114876640,523,523,523,523,0
|
|
20230727,151400,114876640,523,523,523,523,0
|
|
20230727,151300,114876640,523,523,523,523,7040
|
|
20230727,151200,111194720,525,525,525,525,0
|
|
20230727,151100,111194720,525,525,525,525,181
|
|
20230727,151000,111099695,525,525,525,525,88
|
|
20230727,150900,111053495,525,525,525,525,55
|
|
20230727,150800,111024620,525,525,525,525,0
|
|
20230727,150700,111024620,525,525,525,525,10
|
|
20230727,150600,111019370,523,523,523,523,0
|
|
20230727,150500,111019370,523,523,523,523,0
|
|
20230727,150400,111019370,523,523,523,523,0
|
|
20230727,150300,111019370,523,523,523,523,1
|
|
20230727,150200,111018847,525,525,525,525,0
|
|
20230727,150100,111018847,525,525,525,525,0
|
|
20230727,150000,111018847,525,525,525,525,400
|
|
20230727,145900,110808847,525,525,525,525,0
|
|
20230727,145800,110808847,525,525,525,525,0
|
|
20230727,145700,110808847,525,525,525,525,428
|
|
20230727,145600,110584147,526,525,526,525,11
|
|
20230727,145500,110578371,525,525,525,525,10
|
|
20230727,145400,110573121,525,525,525,525,0
|
|
20230727,145300,110573121,525,527,527,525,169
|
|
20230727,145200,110484260,527,527,527,526,553
|
|
20230727,145100,110192836,525,525,525,525,0
|
|
20230727,145000,110192836,525,525,525,525,50
|
|
20230727,144900,110166586,525,525,525,525,2
|
|
20230727,144800,110165536,526,526,526,526,200
|
|
20230727,144700,110060336,526,526,526,526,0
|
|
20230727,144600,110060336,526,526,526,526,0
|
|
20230727,144500,110060336,526,526,526,526,0
|
|
20230727,144400,110060336,526,526,527,526,592
|
|
20230727,144300,109748869,526,525,527,525,908
|
|
20230727,144200,109270604,526,526,526,526,9
|
|
20230727,144100,109265870,527,527,527,527,0
|
|
20230727,144000,109265870,527,527,527,527,0
|
|
20230727,143900,109265870,527,526,527,526,500
|
|
20230727,143800,109002570,527,526,527,526,3000
|
|
20230727,143700,107424005,526,522,526,522,5378
|
|
20230727,143600,104609459,522,522,522,522,0
|
|
20230727,143500,104609459,522,522,522,522,0
|
|
20230727,143400,104609459,522,522,522,522,0
|
|
20230727,143300,104609459,522,522,522,522,1
|
|
20230727,143200,104608937,520,520,520,520,100
|
|
20230727,143100,104556937,520,520,520,520,0
|
|
20230727,143000,104556937,520,520,520,520,0
|
|
20230727,142900,104556937,520,520,520,520,1
|
|
20230727,142800,104556417,520,520,520,520,0
|
|
20230727,142700,104556417,520,520,520,520,0
|
|
20230727,142600,104556417,520,520,520,520,0
|
|
20230727,142500,104556417,520,520,520,520,0
|
|
20230727,142400,104556417,520,520,520,520,0
|
|
20230727,142300,104556417,520,520,520,520,0
|
|
20230727,142200,104556417,520,520,520,520,0
|
|
20230727,142100,104556417,520,520,520,520,0
|
|
20230727,142000,104556417,520,520,520,520,0
|
|
20230727,141900,104556417,520,520,520,520,0
|
|
20230727,141800,104556417,520,520,520,520,0
|
|
20230727,141700,104556417,520,520,520,520,0
|
|
20230727,141600,104556417,520,520,520,520,0
|
|
20230727,141500,104556417,520,520,520,520,0
|
|
20230727,141400,104556417,520,520,520,520,0
|
|
20230727,141300,104556417,520,520,520,520,0
|
|
20230727,141200,104556417,520,520,520,520,125
|
|
20230727,141100,104491417,520,520,520,520,0
|
|
20230727,141000,104491417,520,520,520,520,250
|
|
20230727,140900,104361417,520,520,520,520,0
|
|
20230727,140800,104361417,520,520,520,520,1500
|
|
20230727,140700,103581417,522,520,522,520,2505
|
|
20230727,140600,102278807,522,522,522,522,83
|
|
20230727,140500,102235481,522,522,522,522,500
|
|
20230727,140400,101974481,522,522,522,522,0
|
|
20230727,140300,101974481,522,522,522,522,0
|
|
20230727,140200,101974481,522,522,522,522,0
|
|
20230727,140100,101974481,522,522,522,522,1
|
|
20230727,140000,101973959,522,522,522,522,35
|
|
20230727,135900,101955689,522,522,522,522,5
|
|
20230727,135800,101953079,520,520,520,520,0
|
|
20230727,135700,101953079,520,520,520,520,0
|
|
20230727,135600,101953079,520,520,520,520,0
|
|
20230727,135500,101953079,520,520,520,520,0
|
|
20230727,135400,101953079,520,520,520,520,9
|
|
20230727,135300,101948399,520,520,520,520,1
|
|
20230727,135200,101947879,519,520,520,519,9896
|
|
20230727,135100,96811203,520,520,520,520,0
|
|
20230727,135000,96811203,520,520,520,520,946
|
|
20230727,134900,96319283,521,521,521,521,0
|
|
20230727,134800,96319283,521,521,521,521,398
|
|
20230727,134700,96111925,521,521,521,521,50
|
|
20230727,134600,96085875,522,522,522,522,0
|
|
20230727,134500,96085875,522,522,522,522,0
|
|
20230727,134400,96085875,522,522,522,522,0
|
|
20230727,134300,96085875,522,522,522,522,0
|
|
20230727,134200,96085875,522,522,522,522,0
|
|
20230727,134100,96085875,522,522,522,522,0
|
|
20230727,134000,96085875,522,522,522,522,96
|
|
20230727,133900,96035763,522,522,522,522,0
|
|
20230727,133800,96035763,522,522,522,522,3
|
|
20230727,133700,96034197,522,521,522,521,11
|
|
20230727,133600,96028457,522,522,522,522,0
|
|
20230727,133500,96028457,522,522,522,522,0
|
|
20230727,133400,96028457,522,522,522,522,0
|
|
20230727,133300,96028457,522,522,522,522,0
|
|
20230727,133200,96028457,522,522,522,522,0
|
|
20230727,133100,96028457,522,522,522,522,0
|
|
20230727,133000,96028457,522,522,522,522,0
|
|
20230727,132900,96028457,522,522,522,522,0
|
|
20230727,132800,96028457,522,522,522,522,10
|
|
20230727,132700,96023237,519,520,520,519,10158
|
|
20230727,132600,90750655,520,520,520,520,1000
|
|
20230727,132500,90230655,520,520,520,520,10000
|
|
20230727,132400,85030655,522,522,522,522,0
|
|
20230727,132300,85030655,522,522,522,522,0
|
|
20230727,132200,85030655,522,522,522,522,0
|
|
20230727,132100,85030655,522,522,522,522,0
|
|
20230727,132000,85030655,522,522,522,522,0
|
|
20230727,131900,85030655,522,522,522,522,0
|
|
20230727,131800,85030655,522,522,522,522,0
|
|
20230727,131700,85030655,522,522,522,522,0
|
|
20230727,131600,85030655,522,522,522,522,1
|
|
20230727,131500,85030133,520,520,520,520,0
|
|
20230727,131400,85030133,520,520,520,520,44
|
|
20230727,131300,85007253,520,520,520,520,0
|
|
20230727,131200,85007253,520,520,520,520,0
|
|
20230727,131100,85007253,520,520,520,520,685
|
|
20230727,131000,84651053,520,520,520,520,1264
|
|
20230727,130900,83993773,520,521,521,520,8000
|
|
20230727,130800,79828773,520,520,520,520,0
|
|
20230727,130700,79828773,520,520,520,520,0
|
|
20230727,130600,79828773,520,520,520,520,0
|
|
20230727,130500,79828773,520,520,520,520,0
|
|
20230727,130400,79828773,520,520,520,520,0
|
|
20230727,130300,79828773,520,520,520,520,0
|
|
20230727,130200,79828773,520,520,520,520,0
|
|
20230727,130100,79828773,520,520,520,520,0
|
|
20230727,130000,79828773,520,520,520,520,0
|
|
20230727,125900,79828773,520,520,520,520,0
|
|
20230727,125800,79828773,520,520,520,520,0
|
|
20230727,125700,79828773,520,520,520,520,0
|
|
20230727,125600,79828773,520,520,520,520,0
|
|
20230727,125500,79828773,520,520,520,520,1
|
|
20230727,125400,79828253,520,520,520,520,0
|
|
20230727,125300,79828253,520,520,520,520,0
|
|
20230727,125200,79828253,520,520,520,520,0
|
|
20230727,125100,79828253,520,520,520,520,0
|
|
20230727,125000,79828253,520,520,520,520,7
|
|
20230727,124900,79824613,520,520,520,520,2000
|
|
20230727,124800,78784613,520,520,520,520,10000
|
|
20230727,124700,73584613,520,522,522,520,3000
|
|
20230727,124600,72023967,522,522,522,522,0
|
|
20230727,124500,72023967,522,522,522,522,0
|
|
20230727,124400,72023967,522,522,522,522,0
|
|
20230727,124300,72023967,522,522,522,522,0
|
|
20230727,124200,72023967,522,522,522,522,0
|
|
20230727,124100,72023967,522,522,522,522,0
|
|
20230727,124000,72023967,522,522,522,522,0
|
|
20230727,123900,72023967,522,522,522,522,0
|
|
20230727,123800,72023967,522,522,522,522,0
|
|
20230727,123700,72023967,522,522,522,522,101
|
|
20230727,123600,71971245,522,522,524,522,1710
|
|
20230727,123500,71078615,522,522,522,522,0
|
|
20230727,123400,71078615,522,522,522,522,266
|
|
20230727,123300,70939763,523,523,523,523,0
|
|
20230727,123200,70939763,523,523,523,523,0
|
|
20230727,123100,70939763,523,523,523,523,0
|
|
20230727,123000,70939763,523,523,523,523,0
|
|
20230727,122900,70939763,523,523,523,523,0
|
|
20230727,122800,70939763,523,522,523,522,2160
|
|
20230727,122700,69811843,520,520,520,520,0
|
|
20230727,122600,69811843,520,520,520,520,0
|
|
20230727,122500,69811843,520,520,520,520,0
|
|
20230727,122400,69811843,520,520,520,520,0
|
|
20230727,122300,69811843,520,520,520,520,0
|
|
20230727,122200,69811843,520,520,520,520,0
|
|
20230727,122100,69811843,520,520,520,520,0
|
|
20230727,122000,69811843,520,520,520,520,0
|
|
20230727,121900,69811843,520,520,520,520,0
|
|
20230727,121800,69811843,520,520,520,520,0
|
|
20230727,121700,69811843,520,520,520,520,126
|
|
20230727,121600,69746323,523,523,523,523,0
|
|
20230727,121500,69746323,523,523,523,523,0
|
|
20230727,121400,69746323,523,523,523,523,0
|
|
20230727,121300,69746323,523,523,523,523,0
|
|
20230727,121200,69746323,523,523,523,523,0
|
|
20230727,121100,69746323,523,523,523,523,0
|
|
20230727,121000,69746323,523,523,523,523,0
|
|
20230727,120900,69746323,523,523,523,523,0
|
|
20230727,120800,69746323,523,523,523,523,0
|
|
20230727,120700,69746323,523,523,523,523,0
|
|
20230727,120600,69746323,523,523,523,523,0
|
|
20230727,120500,69746323,523,523,523,523,0
|
|
20230727,120400,69746323,523,523,523,523,0
|
|
20230727,120300,69746323,523,523,523,523,0
|
|
20230727,120200,69746323,523,523,523,523,0
|
|
20230727,120100,69746323,523,523,523,523,0
|
|
20230727,120000,69746323,523,523,523,523,39648
|
|
20230727,115900,49010419,525,525,525,525,0
|
|
20230727,115800,49010419,525,525,525,525,1
|
|
20230727,115700,49009894,524,524,524,524,1148
|
|
20230727,115600,48408342,525,525,525,524,14
|
|
20230727,115500,48401002,525,525,525,525,16
|
|
20230727,115400,48392602,525,525,525,525,1
|
|
20230727,115300,48392077,525,525,525,525,1
|
|
20230727,115200,48391552,525,525,525,525,0
|
|
20230727,115100,48391552,525,525,525,525,1
|
|
20230727,115000,48391027,525,525,525,525,1
|
|
20230727,114900,48390502,524,525,526,524,173
|
|
20230727,114800,48299696,526,526,526,526,1
|
|
20230727,114700,48299170,526,526,526,526,1
|
|
20230727,114600,48298644,525,525,525,525,43
|
|
20230727,114500,48276069,526,526,526,526,569
|
|
20230727,114400,47976775,526,526,526,526,1
|
|
20230727,114300,47976249,526,526,526,526,1
|
|
20230727,114200,47975723,525,525,525,525,209
|
|
20230727,114100,47865998,525,525,525,525,1
|
|
20230727,114000,47865473,525,525,525,525,1
|
|
20230727,113900,47864948,524,524,524,524,10
|
|
20230727,113800,47859708,524,525,525,524,1152
|
|
20230727,113700,47254909,524,524,524,524,1392
|
|
20230727,113600,46525501,524,524,524,524,1
|
|
20230727,113500,46524977,523,522,523,522,10353
|
|
20230727,113400,41113106,522,522,522,522,1
|
|
20230727,113300,41112584,522,522,522,522,1
|
|
20230727,113200,41112062,522,522,522,522,1
|
|
20230727,113100,41111540,522,522,522,522,1
|
|
20230727,113000,41111018,522,522,522,522,111
|
|
20230727,112900,41053076,522,521,522,521,367
|
|
20230727,112800,40861669,522,522,522,522,1
|
|
20230727,112700,40861147,522,522,522,522,11
|
|
20230727,112600,40855405,522,522,522,522,1
|
|
20230727,112500,40854883,522,522,522,522,22
|
|
20230727,112400,40843399,522,522,522,522,1
|
|
20230727,112300,40842877,522,522,522,522,1912
|
|
20230727,112200,39844813,522,522,522,522,1
|
|
20230727,112100,39844291,522,522,522,522,1
|
|
20230727,112000,39843769,522,522,522,522,1
|
|
20230727,111900,39843247,522,522,522,522,38
|
|
20230727,111800,39823411,522,522,522,522,0
|
|
20230727,111700,39823411,522,522,522,522,1
|
|
20230727,111600,39822889,522,522,522,522,1
|
|
20230727,111500,39822367,522,522,522,522,1
|
|
20230727,111400,39821845,522,522,522,522,2
|
|
20230727,111300,39820801,522,522,522,522,1
|
|
20230727,111200,39820279,522,522,522,522,0
|
|
20230727,111100,39820279,522,522,522,522,2
|
|
20230727,111000,39819235,521,521,521,521,1
|
|
20230727,110900,39818714,521,521,521,521,2
|
|
20230727,110800,39817672,522,522,522,522,1
|
|
20230727,110700,39817150,522,522,522,522,1
|
|
20230727,110600,39816628,522,522,522,522,68
|
|
20230727,110500,39781132,522,522,522,522,152
|
|
20230727,110400,39701788,519,519,519,519,0
|
|
20230727,110300,39701788,519,519,519,519,0
|
|
20230727,110200,39701788,519,522,522,519,1001
|
|
20230727,110100,39181757,522,522,522,522,1
|
|
20230727,110000,39181235,522,522,522,522,0
|
|
20230727,105900,39181235,522,522,522,522,1
|
|
20230727,105800,39180713,522,522,522,522,658
|
|
20230727,105700,38837237,522,522,522,522,1
|
|
20230727,105600,38836715,522,522,522,522,1
|
|
20230727,105500,38836193,522,522,522,522,0
|
|
20230727,105400,38836193,522,522,522,522,1
|
|
20230727,105300,38835671,522,521,522,521,3
|
|
20230727,105200,38834107,521,522,522,521,4
|
|
20230727,105100,38832022,522,522,522,522,1
|
|
20230727,105000,38831500,522,522,522,522,201
|
|
20230727,104900,38726578,522,522,522,522,0
|
|
20230727,104800,38726578,522,522,522,522,1
|
|
20230727,104700,38726056,522,522,522,522,1
|
|
20230727,104600,38725534,522,522,522,522,1
|
|
20230727,104500,38725012,522,522,522,522,47
|
|
20230727,104400,38700478,522,522,522,522,1
|
|
20230727,104300,38699956,522,522,522,522,0
|
|
20230727,104200,38699956,522,521,522,521,13
|
|
20230727,104100,38693182,522,521,522,521,101
|
|
20230727,104000,38640560,521,521,521,521,48
|
|
20230727,103900,38615552,521,521,521,521,2
|
|
20230727,103800,38614510,521,521,521,521,3
|
|
20230727,103700,38612947,521,521,521,521,1
|
|
20230727,103600,38612426,521,520,521,520,1001
|
|
20230727,103500,38091905,521,521,521,521,1920
|
|
20230727,103400,37091585,521,521,521,521,4
|
|
20230727,103300,37089501,521,521,521,521,7
|
|
20230727,103200,37085854,520,522,522,520,4159
|
|
20230727,103100,34921910,523,523,523,523,1
|
|
20230727,103000,34921387,522,523,523,522,501
|
|
20230727,102900,34659864,523,523,523,523,1
|
|
20230727,102800,34659341,523,523,523,523,1
|
|
20230727,102700,34658818,522,523,523,522,1001
|
|
20230727,102600,34136295,523,523,523,523,4
|
|
20230727,102500,34134203,523,523,523,523,6
|
|
20230727,102400,34131065,524,524,524,524,1038
|
|
20230727,102300,33587153,524,524,524,524,1
|
|
20230727,102200,33586629,524,524,524,524,1
|
|
20230727,102100,33586105,524,524,524,524,3000
|
|
20230727,102000,32014105,523,523,523,523,3561
|
|
20230727,101900,30151702,523,523,523,523,1
|
|
20230727,101800,30151179,523,523,523,523,1
|
|
20230727,101700,30150656,521,522,522,521,32
|
|
20230727,101600,30133983,522,522,522,522,200
|
|
20230727,101500,30029583,522,522,522,522,100
|
|
20230727,101400,29977383,522,522,522,522,1
|
|
20230727,101300,29976861,522,522,522,522,1
|
|
20230727,101200,29976339,521,521,521,521,389
|
|
20230727,101100,29773670,521,521,521,521,1
|
|
20230727,101000,29773149,521,521,521,521,1
|
|
20230727,100900,29772628,521,521,521,521,0
|
|
20230727,100800,29772628,521,521,521,521,1
|
|
20230727,100700,29772107,518,521,521,518,279
|
|
20230727,100600,29627087,521,521,521,521,1
|
|
20230727,100500,29626566,521,521,521,521,1
|
|
20230727,100400,29626045,521,521,521,521,1
|
|
20230727,100300,29625524,521,521,521,521,0
|
|
20230727,100200,29625524,521,521,521,521,1
|
|
20230727,100100,29625003,521,521,521,521,2256
|
|
20230727,100000,28449627,521,520,521,520,1004
|
|
20230727,095900,27926654,520,520,520,520,1
|
|
20230727,095800,27926134,520,520,520,520,600
|
|
20230727,095700,27614134,520,520,520,520,1
|
|
20230727,095600,27613614,519,518,519,518,2425
|
|
20230727,095500,26355492,518,518,518,518,203
|
|
20230727,095400,26250338,518,518,518,518,1
|
|
20230727,095300,26249820,518,518,518,518,1
|
|
20230727,095200,26249302,518,518,518,518,0
|
|
20230727,095100,26249302,518,518,518,518,1
|
|
20230727,095000,26248784,518,518,518,518,1
|
|
20230727,094900,26248266,518,518,518,518,1
|
|
20230727,094800,26247748,517,518,518,517,356
|
|
20230727,094700,26063695,518,518,518,518,2
|
|
20230727,094600,26062659,518,518,518,518,0
|
|
20230727,094500,26062659,518,518,518,518,201
|
|
20230727,094400,25958541,518,518,518,518,1
|
|
20230727,094300,25958023,518,518,518,518,1
|
|
20230727,094200,25957505,516,516,516,516,0
|
|
20230727,094100,25957505,516,517,517,516,10
|
|
20230727,094000,25952344,517,517,517,517,1
|
|
20230727,093900,25951827,518,518,518,518,1
|
|
20230727,093800,25951309,518,518,518,518,21
|
|
20230727,093700,25940431,518,518,518,518,1
|
|
20230727,093600,25939913,516,518,518,516,12
|
|
20230727,093500,25933716,518,518,518,518,2
|
|
20230727,093400,25932680,517,518,518,517,14011
|
|
20230727,093300,18688964,519,519,519,519,429
|
|
20230727,093200,18466313,519,517,519,517,2
|
|
20230727,093100,18465277,519,519,519,519,13
|
|
20230727,093000,18458530,519,516,519,516,1441
|
|
20230727,092900,17712118,517,517,517,517,0
|
|
20230727,092800,17712118,517,517,517,517,1
|
|
20230727,092700,17711601,517,517,517,517,13
|
|
20230727,092600,17704880,517,517,517,517,38
|
|
20230727,092500,17685234,517,516,517,516,11
|
|
20230727,092400,17679557,516,514,516,514,1143
|
|
20230727,092300,17091788,514,513,517,513,11140
|
|
20230727,092200,11361856,511,511,511,511,0
|
|
20230727,092100,11361856,511,512,512,511,22
|
|
20230727,092000,11350593,512,512,512,512,0
|
|
20230727,091900,11350593,512,511,512,511,1001
|
|
20230727,091800,10839081,511,511,511,511,0
|
|
20230727,091700,10839081,511,511,511,511,14
|
|
20230727,091600,10831927,511,509,511,509,4010
|
|
20230727,091500,8785816,510,510,510,510,0
|
|
20230727,091400,8785816,510,510,510,510,1
|
|
20230727,091300,8785306,509,509,509,509,3000
|
|
20230727,091200,7258306,510,510,510,510,996
|
|
20230727,091100,6750346,510,510,510,510,2
|
|
20230727,091000,6749326,510,509,510,509,1334
|
|
20230727,090900,6070314,505,507,507,505,3312
|
|
20230727,090800,4394946,508,510,510,508,544
|
|
20230727,090700,4118334,513,512,513,512,20
|
|
20230727,090600,4108085,512,512,512,512,0
|
|
20230727,090500,4108085,512,512,512,512,0
|
|
20230727,090400,4108085,512,512,512,512,1
|
|
20230727,090300,4107573,506,507,510,506,8054
|
|
20230727,090200,13130,505,505,505,505,0
|
|
20230727,090100,13130,505,505,505,505,0
|
|
20230727,090000,13130,505,505,505,505,26
|