584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184100,60382812,520,520,520,520,3332
|
|
20230728,184000,60382812,520,520,520,520,0
|
|
20230728,183900,60382812,520,520,520,520,0
|
|
20230728,183800,60382812,520,520,520,520,0
|
|
20230728,183700,60382812,520,520,520,520,0
|
|
20230728,183600,60382812,520,520,520,520,0
|
|
20230728,183500,60382812,520,520,520,520,0
|
|
20230728,183400,60382812,520,520,520,520,0
|
|
20230728,183300,60382812,520,520,520,520,0
|
|
20230728,183200,60382812,520,520,520,520,0
|
|
20230728,183100,60382812,520,520,520,520,0
|
|
20230728,183000,60382812,520,520,520,520,0
|
|
20230728,182900,60382812,520,520,520,520,0
|
|
20230728,182800,60382812,520,520,520,520,0
|
|
20230728,182700,60382812,520,520,520,520,0
|
|
20230728,182600,60382812,520,520,520,520,0
|
|
20230728,182500,60382812,520,520,520,520,0
|
|
20230728,182400,60382812,520,520,520,520,0
|
|
20230728,182300,60382812,520,520,520,520,0
|
|
20230728,182200,60382812,520,520,520,520,0
|
|
20230728,182100,60382812,520,520,520,520,0
|
|
20230728,182000,60382812,520,520,520,520,0
|
|
20230728,181900,60382812,520,520,520,520,0
|
|
20230728,181800,60382812,520,520,520,520,0
|
|
20230728,181700,60382812,520,520,520,520,0
|
|
20230728,181600,60382812,520,520,520,520,0
|
|
20230728,181500,60382812,520,520,520,520,0
|
|
20230728,181400,60382812,520,520,520,520,0
|
|
20230728,181300,60382812,520,520,520,520,0
|
|
20230728,181200,60382812,520,520,520,520,0
|
|
20230728,181100,60382812,520,520,520,520,3332
|
|
20230728,181000,60382812,520,520,520,520,0
|
|
20230728,180900,60382812,520,520,520,520,0
|
|
20230728,180800,60382812,520,520,520,520,0
|
|
20230728,180700,60382812,520,520,520,520,0
|
|
20230728,180600,60382812,520,520,520,520,0
|
|
20230728,180500,60382812,520,520,520,520,0
|
|
20230728,180400,60382812,520,520,520,520,0
|
|
20230728,180300,60382812,520,520,520,520,0
|
|
20230728,180200,60382812,520,520,520,520,0
|
|
20230728,180100,60382812,520,520,520,520,0
|
|
20230728,180000,60382812,520,520,520,520,0
|
|
20230728,175900,60382812,520,520,520,520,0
|
|
20230728,175800,60382812,520,520,520,520,0
|
|
20230728,175700,60382812,520,520,520,520,0
|
|
20230728,175600,60382812,520,520,520,520,0
|
|
20230728,175500,60382812,520,520,520,520,0
|
|
20230728,175400,60382812,520,520,520,520,0
|
|
20230728,175300,60382812,520,520,520,520,0
|
|
20230728,175200,60382812,520,520,520,520,0
|
|
20230728,175100,60382812,520,520,520,520,0
|
|
20230728,175000,60382812,520,520,520,520,0
|
|
20230728,174900,60382812,520,520,520,520,0
|
|
20230728,174800,60382812,520,520,520,520,0
|
|
20230728,174700,60382812,520,520,520,520,0
|
|
20230728,174600,60382812,520,520,520,520,0
|
|
20230728,174500,60382812,520,520,520,520,0
|
|
20230728,174400,60382812,520,520,520,520,0
|
|
20230728,174300,60382812,520,520,520,520,0
|
|
20230728,174200,60382812,520,520,520,520,0
|
|
20230728,174100,60382812,520,520,520,520,3332
|
|
20230728,174000,60382812,520,520,520,520,0
|
|
20230728,173900,60382812,520,520,520,520,0
|
|
20230728,173800,60382812,520,520,520,520,0
|
|
20230728,173700,60382812,520,520,520,520,0
|
|
20230728,173600,60382812,520,520,520,520,0
|
|
20230728,173500,60382812,520,520,520,520,0
|
|
20230728,173400,60382812,520,520,520,520,0
|
|
20230728,173300,60382812,520,520,520,520,0
|
|
20230728,173200,60382812,520,520,520,520,0
|
|
20230728,173100,60382812,520,520,520,520,0
|
|
20230728,173000,60382812,520,520,520,520,0
|
|
20230728,172900,60382812,520,520,520,520,0
|
|
20230728,172800,60382812,520,520,520,520,0
|
|
20230728,172700,60382812,520,520,520,520,0
|
|
20230728,172600,60382812,520,520,520,520,0
|
|
20230728,172500,60382812,520,520,520,520,0
|
|
20230728,172400,60382812,520,520,520,520,0
|
|
20230728,172300,60382812,520,520,520,520,0
|
|
20230728,172200,60382812,520,520,520,520,0
|
|
20230728,172100,60382812,520,520,520,520,0
|
|
20230728,172000,60382812,520,520,520,520,0
|
|
20230728,171900,60382812,520,520,520,520,0
|
|
20230728,171800,60382812,520,520,520,520,0
|
|
20230728,171700,60382812,520,520,520,520,0
|
|
20230728,171600,60382812,520,520,520,520,0
|
|
20230728,171500,60382812,520,520,520,520,0
|
|
20230728,171400,60382812,520,520,520,520,0
|
|
20230728,171300,60382812,520,520,520,520,0
|
|
20230728,171200,60382812,520,520,520,520,0
|
|
20230728,171100,60382812,520,520,520,520,3332
|
|
20230728,171000,60382812,520,520,520,520,0
|
|
20230728,170900,60382812,520,520,520,520,0
|
|
20230728,170800,60382812,520,520,520,520,0
|
|
20230728,170700,60382812,520,520,520,520,0
|
|
20230728,170600,60382812,520,520,520,520,0
|
|
20230728,170500,60382812,520,520,520,520,0
|
|
20230728,170400,60382812,520,520,520,520,0
|
|
20230728,170300,60382812,520,520,520,520,0
|
|
20230728,170200,60382812,520,520,520,520,0
|
|
20230728,170100,60382812,520,520,520,520,0
|
|
20230728,170000,60382812,520,520,520,520,0
|
|
20230728,165900,60382812,520,520,520,520,0
|
|
20230728,165800,60382812,520,520,520,520,0
|
|
20230728,165700,60382812,520,520,520,520,0
|
|
20230728,165600,60382812,520,520,520,520,0
|
|
20230728,165500,60382812,520,520,520,520,0
|
|
20230728,165400,60382812,520,520,520,520,0
|
|
20230728,165300,60382812,520,520,520,520,0
|
|
20230728,165200,60382812,520,520,520,520,0
|
|
20230728,165100,60382812,520,520,520,520,0
|
|
20230728,165000,60382812,520,520,520,520,0
|
|
20230728,164900,60382812,520,520,520,520,0
|
|
20230728,164800,60382812,520,520,520,520,0
|
|
20230728,164700,60382812,520,520,520,520,0
|
|
20230728,164600,60382812,520,520,520,520,0
|
|
20230728,164500,60382812,520,520,520,520,0
|
|
20230728,164400,60382812,520,520,520,520,0
|
|
20230728,164300,60382812,520,520,520,520,0
|
|
20230728,164200,60382812,520,520,520,520,0
|
|
20230728,164100,60382812,520,520,520,520,3332
|
|
20230728,164000,60382812,520,520,520,520,0
|
|
20230728,163900,60382812,520,520,520,520,0
|
|
20230728,163800,60382812,520,520,520,520,0
|
|
20230728,163700,60382812,520,520,520,520,0
|
|
20230728,163600,60382812,520,520,520,520,0
|
|
20230728,163500,60382812,520,520,520,520,0
|
|
20230728,163400,60382812,520,520,520,520,0
|
|
20230728,163300,60382812,520,520,520,520,0
|
|
20230728,163200,60382812,520,520,520,520,0
|
|
20230728,163100,60382812,520,520,520,520,0
|
|
20230728,163000,60382812,520,520,520,520,0
|
|
20230728,162900,60382812,520,520,520,520,0
|
|
20230728,162800,60382812,520,520,520,520,0
|
|
20230728,162700,60382812,520,520,520,520,0
|
|
20230728,162600,60382812,520,520,520,520,0
|
|
20230728,162500,60382812,520,520,520,520,0
|
|
20230728,162400,60382812,520,520,520,520,0
|
|
20230728,162300,60382812,520,520,520,520,0
|
|
20230728,162200,60382812,520,520,520,520,0
|
|
20230728,162100,60382812,520,520,520,520,0
|
|
20230728,162000,60382812,520,520,520,520,0
|
|
20230728,161900,60382812,520,520,520,520,0
|
|
20230728,161800,60382812,520,520,520,520,0
|
|
20230728,161700,60382812,520,520,520,520,0
|
|
20230728,161600,60382812,520,520,520,520,0
|
|
20230728,161500,60382812,520,520,520,520,0
|
|
20230728,161400,60382812,520,520,520,520,0
|
|
20230728,161300,60382812,520,520,520,520,0
|
|
20230728,161200,60382812,520,520,520,520,0
|
|
20230728,161100,60382812,520,520,520,520,3332
|
|
20230728,161000,60382812,520,520,520,520,0
|
|
20230728,160900,60382812,520,520,520,520,0
|
|
20230728,160800,60382812,520,520,520,520,0
|
|
20230728,160700,60382812,520,520,520,520,0
|
|
20230728,160600,60382812,520,520,520,520,0
|
|
20230728,160500,60382812,520,520,520,520,0
|
|
20230728,160400,60382812,520,520,520,520,0
|
|
20230728,160300,60382812,520,520,520,520,0
|
|
20230728,160200,60382812,520,520,520,520,0
|
|
20230728,160100,60382812,520,520,520,520,0
|
|
20230728,160000,60382812,520,520,520,520,0
|
|
20230728,155900,60382812,520,520,520,520,0
|
|
20230728,155800,60382812,520,520,520,520,0
|
|
20230728,155700,60382812,520,520,520,520,0
|
|
20230728,155600,60382812,520,520,520,520,0
|
|
20230728,155500,60382812,520,520,520,520,0
|
|
20230728,155400,60382812,520,520,520,520,0
|
|
20230728,155300,60382812,520,520,520,520,0
|
|
20230728,155200,60382812,520,520,520,520,0
|
|
20230728,155100,60382812,520,520,520,520,0
|
|
20230728,155000,60382812,520,520,520,520,0
|
|
20230728,154900,60382812,520,520,520,520,0
|
|
20230728,154800,60382812,520,520,520,520,0
|
|
20230728,154700,60382812,520,520,520,520,0
|
|
20230728,154600,60382812,520,520,520,520,0
|
|
20230728,154500,60382812,520,520,520,520,0
|
|
20230728,154400,60382812,520,520,520,520,0
|
|
20230728,154300,60382812,520,520,520,520,0
|
|
20230728,154200,60382812,520,520,520,520,0
|
|
20230728,154100,60382812,520,520,520,520,3332
|
|
20230728,154000,60382812,520,520,520,520,0
|
|
20230728,153900,60382812,520,520,520,520,0
|
|
20230728,153800,60382812,520,520,520,520,0
|
|
20230728,153700,60382812,520,520,520,520,0
|
|
20230728,153600,60382812,520,520,520,520,0
|
|
20230728,153500,60382812,520,520,520,520,0
|
|
20230728,153400,60382812,520,520,520,520,0
|
|
20230728,153300,60382812,520,520,520,520,0
|
|
20230728,153200,60382812,520,520,520,520,0
|
|
20230728,153100,60382812,520,520,520,520,0
|
|
20230728,153000,60382812,520,520,520,520,3332
|
|
20230728,152900,58650172,519,519,519,519,0
|
|
20230728,152800,58650172,519,519,519,519,0
|
|
20230728,152700,58650172,519,519,519,519,0
|
|
20230728,152600,58650172,519,519,519,519,0
|
|
20230728,152500,58650172,519,519,519,519,0
|
|
20230728,152400,58650172,519,519,519,519,0
|
|
20230728,152300,58650172,519,519,519,519,0
|
|
20230728,152200,58650172,519,519,519,519,0
|
|
20230728,152100,58650172,519,519,519,519,0
|
|
20230728,152000,58650172,519,519,519,519,0
|
|
20230728,151900,58650172,519,519,519,519,0
|
|
20230728,151800,58650172,519,519,519,519,800
|
|
20230728,151700,58234972,519,519,519,519,500
|
|
20230728,151600,57975472,519,519,519,519,0
|
|
20230728,151500,57975472,519,519,519,519,0
|
|
20230728,151400,57975472,519,519,519,519,10
|
|
20230728,151300,57970282,519,519,519,519,0
|
|
20230728,151200,57970282,519,519,519,519,0
|
|
20230728,151100,57970282,519,518,519,518,64
|
|
20230728,151000,57937073,519,519,519,519,1
|
|
20230728,150900,57936554,518,518,518,518,0
|
|
20230728,150800,57936554,518,518,518,518,10
|
|
20230728,150700,57931374,519,519,519,519,0
|
|
20230728,150600,57931374,519,519,519,519,0
|
|
20230728,150500,57931374,519,519,519,519,0
|
|
20230728,150400,57931374,519,519,519,519,0
|
|
20230728,150300,57931374,519,519,519,519,0
|
|
20230728,150200,57931374,519,518,519,518,16
|
|
20230728,150100,57923085,518,518,518,518,0
|
|
20230728,150000,57923085,518,518,518,518,0
|
|
20230728,145900,57923085,518,518,518,518,0
|
|
20230728,145800,57923085,518,518,518,518,0
|
|
20230728,145700,57923085,518,518,518,518,0
|
|
20230728,145600,57923085,518,518,518,518,0
|
|
20230728,145500,57923085,518,518,518,518,0
|
|
20230728,145400,57923085,518,518,518,518,0
|
|
20230728,145300,57923085,518,518,518,518,101
|
|
20230728,145200,57870767,518,518,518,518,939
|
|
20230728,145100,57384365,519,519,520,519,115
|
|
20230728,145000,57324679,519,519,519,519,60
|
|
20230728,144900,57293539,518,518,518,518,32
|
|
20230728,144800,57276963,518,518,518,518,158
|
|
20230728,144700,57195119,518,519,519,518,2438
|
|
20230728,144600,55930821,519,520,520,519,3
|
|
20230728,144500,55929262,520,520,520,520,24
|
|
20230728,144400,55916782,520,520,520,520,0
|
|
20230728,144300,55916782,520,520,520,520,0
|
|
20230728,144200,55916782,520,521,521,520,3
|
|
20230728,144100,55915220,521,521,521,521,0
|
|
20230728,144000,55915220,521,521,521,521,0
|
|
20230728,143900,55915220,521,521,521,521,31
|
|
20230728,143800,55899069,521,521,521,521,50
|
|
20230728,143700,55873019,521,521,521,521,0
|
|
20230728,143600,55873019,521,521,521,521,0
|
|
20230728,143500,55873019,521,521,521,521,0
|
|
20230728,143400,55873019,521,521,521,521,0
|
|
20230728,143300,55873019,521,521,521,521,0
|
|
20230728,143200,55873019,521,521,521,521,0
|
|
20230728,143100,55873019,521,521,521,521,0
|
|
20230728,143000,55873019,521,521,521,521,0
|
|
20230728,142900,55873019,521,521,521,521,0
|
|
20230728,142800,55873019,521,521,521,521,37
|
|
20230728,142700,55853742,521,521,521,521,0
|
|
20230728,142600,55853742,521,521,521,521,199
|
|
20230728,142500,55750063,521,521,521,521,1
|
|
20230728,142400,55749542,521,521,521,521,0
|
|
20230728,142300,55749542,521,521,521,521,0
|
|
20230728,142200,55749542,521,521,521,521,600
|
|
20230728,142100,55436942,521,521,521,521,0
|
|
20230728,142000,55436942,521,521,521,521,0
|
|
20230728,141900,55436942,521,521,521,521,0
|
|
20230728,141800,55436942,521,521,521,521,0
|
|
20230728,141700,55436942,521,521,521,521,1
|
|
20230728,141600,55436421,519,519,519,519,0
|
|
20230728,141500,55436421,519,519,519,519,0
|
|
20230728,141400,55436421,519,519,519,519,0
|
|
20230728,141300,55436421,519,519,519,519,2
|
|
20230728,141200,55435383,518,519,519,518,483
|
|
20230728,141100,55184725,520,520,520,520,17572
|
|
20230728,141000,46047285,522,522,522,522,0
|
|
20230728,140900,46047285,522,521,522,521,15
|
|
20230728,140800,46039459,521,521,521,521,4
|
|
20230728,140700,46037375,520,521,521,520,12912
|
|
20230728,140600,39323134,521,521,521,521,22
|
|
20230728,140500,39311672,522,522,522,522,0
|
|
20230728,140400,39311672,522,522,522,522,0
|
|
20230728,140300,39311672,522,522,522,522,0
|
|
20230728,140200,39311672,522,522,522,522,0
|
|
20230728,140100,39311672,522,522,522,522,0
|
|
20230728,140000,39311672,522,522,522,522,1
|
|
20230728,135900,39311150,521,521,521,521,0
|
|
20230728,135800,39311150,521,521,521,521,0
|
|
20230728,135700,39311150,521,521,521,521,0
|
|
20230728,135600,39311150,521,521,521,521,0
|
|
20230728,135500,39311150,521,521,521,521,1936
|
|
20230728,135400,38302494,521,521,521,521,0
|
|
20230728,135300,38302494,521,521,521,521,100
|
|
20230728,135200,38250394,521,521,521,521,1
|
|
20230728,135100,38249873,521,521,521,521,2223
|
|
20230728,135000,37091690,522,522,522,522,0
|
|
20230728,134900,37091690,522,521,522,520,17126
|
|
20230728,134800,28181119,522,522,522,522,6
|
|
20230728,134700,28177987,522,522,522,522,0
|
|
20230728,134600,28177987,522,522,522,522,0
|
|
20230728,134500,28177987,522,522,522,522,0
|
|
20230728,134400,28177987,522,522,522,522,0
|
|
20230728,134300,28177987,522,522,522,522,0
|
|
20230728,134200,28177987,522,522,522,522,10
|
|
20230728,134100,28172767,522,522,522,522,0
|
|
20230728,134000,28172767,522,522,522,522,0
|
|
20230728,133900,28172767,522,522,522,522,0
|
|
20230728,133800,28172767,522,522,522,522,0
|
|
20230728,133700,28172767,522,522,522,522,0
|
|
20230728,133600,28172767,522,522,522,522,0
|
|
20230728,133500,28172767,522,522,522,522,1
|
|
20230728,133400,28172245,521,521,521,521,1
|
|
20230728,133300,28171724,522,522,522,522,0
|
|
20230728,133200,28171724,522,522,522,522,501
|
|
20230728,133100,27910202,522,522,522,522,0
|
|
20230728,133000,27910202,522,522,522,522,0
|
|
20230728,132900,27910202,522,522,522,522,2
|
|
20230728,132800,27909158,522,522,522,522,0
|
|
20230728,132700,27909158,522,522,522,522,0
|
|
20230728,132600,27909158,522,522,522,522,0
|
|
20230728,132500,27909158,522,522,522,522,0
|
|
20230728,132400,27909158,522,522,522,522,0
|
|
20230728,132300,27909158,522,522,522,522,0
|
|
20230728,132200,27909158,522,522,522,522,0
|
|
20230728,132100,27909158,522,522,522,522,0
|
|
20230728,132000,27909158,522,522,522,522,0
|
|
20230728,131900,27909158,522,522,522,522,0
|
|
20230728,131800,27909158,522,522,522,522,10
|
|
20230728,131700,27903938,521,521,521,521,0
|
|
20230728,131600,27903938,521,521,521,521,0
|
|
20230728,131500,27903938,521,521,521,521,0
|
|
20230728,131400,27903938,521,521,521,521,0
|
|
20230728,131300,27903938,521,521,521,521,0
|
|
20230728,131200,27903938,521,521,521,521,0
|
|
20230728,131100,27903938,521,521,521,521,0
|
|
20230728,131000,27903938,521,521,521,521,0
|
|
20230728,130900,27903938,521,521,521,521,0
|
|
20230728,130800,27903938,521,521,521,521,0
|
|
20230728,130700,27903938,521,521,521,521,0
|
|
20230728,130600,27903938,521,521,521,521,1388
|
|
20230728,130500,27180790,524,523,524,523,1000
|
|
20230728,130400,26657540,521,521,521,521,0
|
|
20230728,130300,26657540,521,521,521,521,0
|
|
20230728,130200,26657540,521,521,521,521,0
|
|
20230728,130100,26657540,521,521,521,521,595
|
|
20230728,130000,26347545,522,522,522,522,0
|
|
20230728,125900,26347545,522,522,522,522,1000
|
|
20230728,125800,25825545,523,523,523,523,0
|
|
20230728,125700,25825545,523,523,523,523,0
|
|
20230728,125600,25825545,523,523,523,523,0
|
|
20230728,125500,25825545,523,523,523,523,0
|
|
20230728,125400,25825545,523,523,523,523,10
|
|
20230728,125300,25820315,523,524,524,523,503
|
|
20230728,125200,25557243,525,525,525,525,0
|
|
20230728,125100,25557243,525,522,525,522,2
|
|
20230728,125000,25556196,521,521,521,521,0
|
|
20230728,124900,25556196,521,521,521,521,0
|
|
20230728,124800,25556196,521,521,521,521,232
|
|
20230728,124700,25435324,521,521,521,521,0
|
|
20230728,124600,25435324,521,521,521,521,0
|
|
20230728,124500,25435324,521,522,522,521,2178
|
|
20230728,124400,24298598,523,523,523,523,0
|
|
20230728,124300,24298598,523,523,523,523,382
|
|
20230728,124200,24098812,525,525,525,525,0
|
|
20230728,124100,24098812,525,525,525,525,3
|
|
20230728,124000,24097237,525,525,525,525,247
|
|
20230728,123900,23967562,525,525,525,525,100
|
|
20230728,123800,23915062,525,525,525,525,0
|
|
20230728,123700,23915062,525,525,525,525,0
|
|
20230728,123600,23915062,525,525,525,525,0
|
|
20230728,123500,23915062,525,525,525,525,0
|
|
20230728,123400,23915062,525,525,525,525,4
|
|
20230728,123300,23912962,525,525,525,525,0
|
|
20230728,123200,23912962,525,525,525,525,0
|
|
20230728,123100,23912962,525,525,525,525,6
|
|
20230728,123000,23909812,522,522,522,522,0
|
|
20230728,122900,23909812,522,522,522,522,0
|
|
20230728,122800,23909812,522,522,522,522,0
|
|
20230728,122700,23909812,522,523,523,522,500
|
|
20230728,122600,23648788,525,525,525,525,25
|
|
20230728,122500,23635663,523,523,523,523,8
|
|
20230728,122400,23631479,523,523,523,523,0
|
|
20230728,122300,23631479,523,523,523,523,8
|
|
20230728,122200,23627295,524,524,524,524,10
|
|
20230728,122100,23622055,525,525,525,525,0
|
|
20230728,122000,23622055,525,524,525,524,1010
|
|
20230728,121900,23091815,525,525,525,525,0
|
|
20230728,121800,23091815,525,525,525,525,0
|
|
20230728,121700,23091815,525,525,525,525,0
|
|
20230728,121600,23091815,525,525,525,525,300
|
|
20230728,121500,22934315,525,525,525,525,100
|
|
20230728,121400,22881815,525,525,525,525,1
|
|
20230728,121300,22881290,522,525,525,522,602
|
|
20230728,121200,22567043,522,522,522,522,0
|
|
20230728,121100,22567043,522,522,522,522,410
|
|
20230728,121000,22353023,522,522,522,522,75
|
|
20230728,120900,22313873,522,522,522,522,0
|
|
20230728,120800,22313873,522,522,522,522,15
|
|
20230728,120700,22306043,521,521,521,521,0
|
|
20230728,120600,22306043,521,521,521,521,0
|
|
20230728,120500,22306043,521,521,521,521,0
|
|
20230728,120400,22306043,521,521,521,521,0
|
|
20230728,120300,22306043,521,521,521,521,0
|
|
20230728,120200,22306043,521,521,521,521,0
|
|
20230728,120100,22306043,521,521,521,521,0
|
|
20230728,120000,22306043,521,524,524,521,4500
|
|
20230728,115900,19960694,525,525,525,525,0
|
|
20230728,115800,19960694,525,525,525,525,0
|
|
20230728,115700,19960694,525,525,525,525,50
|
|
20230728,115600,19934444,525,525,525,525,5
|
|
20230728,115500,19931819,522,522,522,522,0
|
|
20230728,115400,19931819,522,522,522,522,0
|
|
20230728,115300,19931819,522,522,522,522,0
|
|
20230728,115200,19931819,522,522,522,522,0
|
|
20230728,115100,19931819,522,522,522,522,0
|
|
20230728,115000,19931819,522,524,524,522,500
|
|
20230728,114900,19670659,525,525,525,525,100
|
|
20230728,114800,19618159,525,525,525,525,0
|
|
20230728,114700,19618159,525,525,525,525,0
|
|
20230728,114600,19618159,525,525,525,525,205
|
|
20230728,114500,19510534,525,525,525,525,19
|
|
20230728,114400,19500559,525,525,525,525,0
|
|
20230728,114300,19500559,525,525,525,525,0
|
|
20230728,114200,19500559,525,525,525,525,10
|
|
20230728,114100,19495309,525,525,525,525,10
|
|
20230728,114000,19490059,525,525,525,525,0
|
|
20230728,113900,19490059,525,525,525,525,0
|
|
20230728,113800,19490059,525,525,525,525,0
|
|
20230728,113700,19490059,525,525,525,525,1300
|
|
20230728,113600,18807559,525,525,525,525,0
|
|
20230728,113500,18807559,525,525,525,525,50
|
|
20230728,113400,18781309,525,525,525,525,0
|
|
20230728,113300,18781309,525,525,525,525,20
|
|
20230728,113200,18770809,525,525,525,525,0
|
|
20230728,113100,18770809,525,525,525,525,0
|
|
20230728,113000,18770809,525,525,525,525,0
|
|
20230728,112900,18770809,525,525,525,525,0
|
|
20230728,112800,18770809,525,525,525,525,0
|
|
20230728,112700,18770809,525,525,525,525,1
|
|
20230728,112600,18770284,522,522,522,522,400
|
|
20230728,112500,18561484,525,525,525,525,0
|
|
20230728,112400,18561484,525,525,525,525,0
|
|
20230728,112300,18561484,525,525,525,525,0
|
|
20230728,112200,18561484,525,525,525,525,0
|
|
20230728,112100,18561484,525,525,525,525,0
|
|
20230728,112000,18561484,525,525,525,525,0
|
|
20230728,111900,18561484,525,525,525,525,1
|
|
20230728,111800,18560959,525,525,525,525,0
|
|
20230728,111700,18560959,525,525,525,525,0
|
|
20230728,111600,18560959,525,525,525,525,1
|
|
20230728,111500,18560434,522,522,522,522,0
|
|
20230728,111400,18560434,522,522,522,522,0
|
|
20230728,111300,18560434,522,522,522,522,0
|
|
20230728,111200,18560434,522,522,522,522,0
|
|
20230728,111100,18560434,522,522,522,522,103
|
|
20230728,111000,18506668,522,522,522,522,0
|
|
20230728,110900,18506668,522,522,522,522,2104
|
|
20230728,110800,17408380,522,522,522,522,38
|
|
20230728,110700,17388544,523,523,523,523,61
|
|
20230728,110600,17356641,524,524,524,524,0
|
|
20230728,110500,17356641,524,524,524,524,11
|
|
20230728,110400,17350877,525,525,525,525,0
|
|
20230728,110300,17350877,525,525,525,525,0
|
|
20230728,110200,17350877,525,525,525,525,0
|
|
20230728,110100,17350877,525,525,525,525,10
|
|
20230728,110000,17345627,523,523,523,523,0
|
|
20230728,105900,17345627,523,523,523,523,0
|
|
20230728,105800,17345627,523,523,523,523,1
|
|
20230728,105700,17345104,525,525,525,525,0
|
|
20230728,105600,17345104,525,525,525,525,0
|
|
20230728,105500,17345104,525,525,525,525,0
|
|
20230728,105400,17345104,525,525,525,525,0
|
|
20230728,105300,17345104,525,525,525,525,0
|
|
20230728,105200,17345104,525,525,525,525,0
|
|
20230728,105100,17345104,525,525,525,525,9
|
|
20230728,105000,17340379,522,522,522,522,0
|
|
20230728,104900,17340379,522,522,522,522,0
|
|
20230728,104800,17340379,522,522,522,522,0
|
|
20230728,104700,17340379,522,522,522,522,0
|
|
20230728,104600,17340379,522,522,522,522,1
|
|
20230728,104500,17339857,521,521,521,521,0
|
|
20230728,104400,17339857,521,521,521,521,0
|
|
20230728,104300,17339857,521,521,521,521,1271
|
|
20230728,104200,16677666,521,521,521,521,0
|
|
20230728,104100,16677666,521,521,521,521,0
|
|
20230728,104000,16677666,521,521,521,521,0
|
|
20230728,103900,16677666,521,521,521,521,0
|
|
20230728,103800,16677666,521,521,522,521,2141
|
|
20230728,103700,15562183,522,522,522,522,416
|
|
20230728,103600,15345031,523,523,523,523,57
|
|
20230728,103500,15315220,523,523,523,523,1
|
|
20230728,103400,15314697,523,523,523,523,42
|
|
20230728,103300,15292731,523,523,523,523,1009
|
|
20230728,103200,14765024,524,524,524,524,0
|
|
20230728,103100,14765024,524,524,524,524,1
|
|
20230728,103000,14764500,524,524,524,524,0
|
|
20230728,102900,14764500,524,524,524,524,74
|
|
20230728,102800,14725724,524,524,524,524,1
|
|
20230728,102700,14725200,524,524,524,524,20
|
|
20230728,102600,14714720,524,524,524,524,15
|
|
20230728,102500,14706860,524,524,524,524,5
|
|
20230728,102400,14704240,524,523,524,523,129
|
|
20230728,102300,14636645,524,524,524,524,0
|
|
20230728,102200,14636645,524,524,524,524,172
|
|
20230728,102100,14546517,524,524,524,524,0
|
|
20230728,102000,14546517,524,524,524,524,0
|
|
20230728,101900,14546517,524,524,524,524,0
|
|
20230728,101800,14546517,524,524,524,524,0
|
|
20230728,101700,14546517,524,524,524,524,0
|
|
20230728,101600,14546517,524,524,524,524,84
|
|
20230728,101500,14502501,525,525,525,525,0
|
|
20230728,101400,14502501,525,525,525,525,128
|
|
20230728,101300,14435301,525,525,525,525,0
|
|
20230728,101200,14435301,525,525,525,525,0
|
|
20230728,101100,14435301,525,525,525,525,0
|
|
20230728,101000,14435301,525,525,525,525,301
|
|
20230728,100900,14277276,525,525,525,525,0
|
|
20230728,100800,14277276,525,525,525,525,1
|
|
20230728,100700,14276751,524,524,524,524,0
|
|
20230728,100600,14276751,524,524,524,524,0
|
|
20230728,100500,14276751,524,524,524,524,0
|
|
20230728,100400,14276751,524,524,524,524,0
|
|
20230728,100300,14276751,524,524,524,524,6
|
|
20230728,100200,14273607,524,524,524,524,0
|
|
20230728,100100,14273607,524,524,524,524,0
|
|
20230728,100000,14273607,524,524,524,524,91
|
|
20230728,095900,14225923,524,524,524,524,0
|
|
20230728,095800,14225923,524,524,524,524,0
|
|
20230728,095700,14225923,524,524,524,524,0
|
|
20230728,095600,14225923,524,524,524,524,1000
|
|
20230728,095500,13701923,524,524,524,524,44
|
|
20230728,095400,13678867,524,524,524,524,300
|
|
20230728,095300,13521667,524,521,524,520,6797
|
|
20230728,095200,9982872,522,522,522,522,0
|
|
20230728,095100,9982872,522,522,522,522,0
|
|
20230728,095000,9982872,522,522,522,522,695
|
|
20230728,094900,9620082,523,523,523,523,0
|
|
20230728,094800,9620082,523,523,523,523,0
|
|
20230728,094700,9620082,523,523,523,523,0
|
|
20230728,094600,9620082,523,523,523,523,0
|
|
20230728,094500,9620082,523,523,523,523,2218
|
|
20230728,094400,8460068,523,523,523,523,10
|
|
20230728,094300,8454838,523,523,523,523,0
|
|
20230728,094200,8454838,523,523,523,523,40
|
|
20230728,094100,8433918,524,524,524,524,0
|
|
20230728,094000,8433918,524,523,524,523,7742
|
|
20230728,093900,4384851,523,522,523,522,9
|
|
20230728,093800,4380148,523,523,523,523,1
|
|
20230728,093700,4379625,523,523,523,523,13
|
|
20230728,093600,4372826,523,523,523,523,26
|
|
20230728,093500,4359228,523,523,523,523,2
|
|
20230728,093400,4358182,523,524,524,523,712
|
|
20230728,093300,3985306,524,524,524,524,7
|
|
20230728,093200,3981638,524,524,524,524,2
|
|
20230728,093100,3980590,524,524,524,524,1
|
|
20230728,093000,3980066,524,524,524,524,0
|
|
20230728,092900,3980066,524,524,524,524,0
|
|
20230728,092800,3980066,524,524,524,524,0
|
|
20230728,092700,3980066,524,524,524,524,2
|
|
20230728,092600,3979018,524,524,524,524,0
|
|
20230728,092500,3979018,524,524,524,524,0
|
|
20230728,092400,3979018,524,524,524,524,0
|
|
20230728,092300,3979018,524,524,524,524,22
|
|
20230728,092200,3967490,524,524,524,524,0
|
|
20230728,092100,3967490,524,524,524,524,2
|
|
20230728,092000,3966442,524,524,524,524,59
|
|
20230728,091900,3935526,524,524,524,524,1
|
|
20230728,091800,3935002,524,524,524,524,0
|
|
20230728,091700,3935002,524,524,524,524,0
|
|
20230728,091600,3935002,524,524,524,524,423
|
|
20230728,091500,3713350,525,525,525,525,0
|
|
20230728,091400,3713350,525,525,525,525,889
|
|
20230728,091300,3246625,525,525,525,525,111
|
|
20230728,091200,3188350,525,525,525,525,0
|
|
20230728,091100,3188350,525,525,525,525,1
|
|
20230728,091000,3187825,525,525,525,525,0
|
|
20230728,090900,3187825,525,525,525,525,0
|
|
20230728,090800,3187825,525,525,525,525,0
|
|
20230728,090700,3187825,525,525,525,525,4481
|
|
20230728,090600,835300,525,525,525,525,2
|
|
20230728,090500,834250,525,525,525,525,0
|
|
20230728,090400,834250,525,525,525,525,507
|
|
20230728,090300,568075,526,524,526,524,21
|
|
20230728,090200,557033,525,525,525,525,1
|
|
20230728,090100,556508,526,526,526,526,380
|
|
20230728,090000,356628,526,526,526,526,678
|