591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,184800,70764002,520,520,520,520,1825
|
|
20230807,184700,70764002,520,520,520,520,0
|
|
20230807,184600,70764002,520,520,520,520,0
|
|
20230807,184500,70764002,520,520,520,520,0
|
|
20230807,184400,70764002,520,520,520,520,0
|
|
20230807,184300,70764002,520,520,520,520,0
|
|
20230807,184200,70764002,520,520,520,520,0
|
|
20230807,184100,70764002,520,520,520,520,0
|
|
20230807,184000,70764002,520,520,520,520,0
|
|
20230807,183900,70764002,520,520,520,520,0
|
|
20230807,183800,70764002,520,520,520,520,0
|
|
20230807,183700,70764002,520,520,520,520,0
|
|
20230807,183600,70764002,520,520,520,520,0
|
|
20230807,183500,70764002,520,520,520,520,0
|
|
20230807,183400,70764002,520,520,520,520,0
|
|
20230807,183300,70764002,520,520,520,520,0
|
|
20230807,183200,70764002,520,520,520,520,0
|
|
20230807,183100,70764002,520,520,520,520,0
|
|
20230807,183000,70764002,520,520,520,520,0
|
|
20230807,182900,70764002,520,520,520,520,0
|
|
20230807,182800,70764002,520,520,520,520,0
|
|
20230807,182700,70764002,520,520,520,520,0
|
|
20230807,182600,70764002,520,520,520,520,0
|
|
20230807,182500,70764002,520,520,520,520,0
|
|
20230807,182400,70764002,520,520,520,520,0
|
|
20230807,182300,70764002,520,520,520,520,0
|
|
20230807,182200,70764002,520,520,520,520,0
|
|
20230807,182100,70764002,520,520,520,520,0
|
|
20230807,182000,70764002,520,520,520,520,0
|
|
20230807,181900,70764002,520,520,520,520,0
|
|
20230807,181800,70764002,520,520,520,520,1825
|
|
20230807,181700,70764002,520,520,520,520,0
|
|
20230807,181600,70764002,520,520,520,520,0
|
|
20230807,181500,70764002,520,520,520,520,0
|
|
20230807,181400,70764002,520,520,520,520,0
|
|
20230807,181300,70764002,520,520,520,520,0
|
|
20230807,181200,70764002,520,520,520,520,0
|
|
20230807,181100,70764002,520,520,520,520,0
|
|
20230807,181000,70764002,520,520,520,520,0
|
|
20230807,180900,70764002,520,520,520,520,0
|
|
20230807,180800,70764002,520,520,520,520,0
|
|
20230807,180700,70764002,520,520,520,520,0
|
|
20230807,180600,70764002,520,520,520,520,0
|
|
20230807,180500,70764002,520,520,520,520,0
|
|
20230807,180400,70764002,520,520,520,520,0
|
|
20230807,180300,70764002,520,520,520,520,0
|
|
20230807,180200,70764002,520,520,520,520,0
|
|
20230807,180100,70764002,520,520,520,520,0
|
|
20230807,180000,70764002,520,520,520,520,0
|
|
20230807,175900,70764002,520,520,520,520,0
|
|
20230807,175800,70764002,520,520,520,520,0
|
|
20230807,175700,70764002,520,520,520,520,0
|
|
20230807,175600,70764002,520,520,520,520,0
|
|
20230807,175500,70764002,520,520,520,520,0
|
|
20230807,175400,70764002,520,520,520,520,0
|
|
20230807,175300,70764002,520,520,520,520,0
|
|
20230807,175200,70764002,520,520,520,520,0
|
|
20230807,175100,70764002,520,520,520,520,0
|
|
20230807,175000,70764002,520,520,520,520,0
|
|
20230807,174900,70764002,520,520,520,520,0
|
|
20230807,174800,70764002,520,520,520,520,1825
|
|
20230807,174700,70764002,520,520,520,520,0
|
|
20230807,174600,70764002,520,520,520,520,0
|
|
20230807,174500,70764002,520,520,520,520,0
|
|
20230807,174400,70764002,520,520,520,520,0
|
|
20230807,174300,70764002,520,520,520,520,0
|
|
20230807,174200,70764002,520,520,520,520,0
|
|
20230807,174100,70764002,520,520,520,520,0
|
|
20230807,174000,70764002,520,520,520,520,0
|
|
20230807,173900,70764002,520,520,520,520,0
|
|
20230807,173800,70764002,520,520,520,520,0
|
|
20230807,173700,70764002,520,520,520,520,0
|
|
20230807,173600,70764002,520,520,520,520,0
|
|
20230807,173500,70764002,520,520,520,520,0
|
|
20230807,173400,70764002,520,520,520,520,0
|
|
20230807,173300,70764002,520,520,520,520,0
|
|
20230807,173200,70764002,520,520,520,520,0
|
|
20230807,173100,70764002,520,520,520,520,0
|
|
20230807,173000,70764002,520,520,520,520,0
|
|
20230807,172900,70764002,520,520,520,520,0
|
|
20230807,172800,70764002,520,520,520,520,0
|
|
20230807,172700,70764002,520,520,520,520,0
|
|
20230807,172600,70764002,520,520,520,520,0
|
|
20230807,172500,70764002,520,520,520,520,0
|
|
20230807,172400,70764002,520,520,520,520,0
|
|
20230807,172300,70764002,520,520,520,520,0
|
|
20230807,172200,70764002,520,520,520,520,0
|
|
20230807,172100,70764002,520,520,520,520,0
|
|
20230807,172000,70764002,520,520,520,520,0
|
|
20230807,171900,70764002,520,520,520,520,0
|
|
20230807,171800,70764002,520,520,520,520,1825
|
|
20230807,171700,70764002,520,520,520,520,0
|
|
20230807,171600,70764002,520,520,520,520,0
|
|
20230807,171500,70764002,520,520,520,520,0
|
|
20230807,171400,70764002,520,520,520,520,0
|
|
20230807,171300,70764002,520,520,520,520,0
|
|
20230807,171200,70764002,520,520,520,520,0
|
|
20230807,171100,70764002,520,520,520,520,0
|
|
20230807,171000,70764002,520,520,520,520,0
|
|
20230807,170900,70764002,520,520,520,520,0
|
|
20230807,170800,70764002,520,520,520,520,0
|
|
20230807,170700,70764002,520,520,520,520,0
|
|
20230807,170600,70764002,520,520,520,520,0
|
|
20230807,170500,70764002,520,520,520,520,0
|
|
20230807,170400,70764002,520,520,520,520,0
|
|
20230807,170300,70764002,520,520,520,520,0
|
|
20230807,170200,70764002,520,520,520,520,0
|
|
20230807,170100,70764002,520,520,520,520,0
|
|
20230807,170000,70764002,520,520,520,520,0
|
|
20230807,165900,70764002,520,520,520,520,0
|
|
20230807,165800,70764002,520,520,520,520,0
|
|
20230807,165700,70764002,520,520,520,520,0
|
|
20230807,165600,70764002,520,520,520,520,0
|
|
20230807,165500,70764002,520,520,520,520,0
|
|
20230807,165400,70764002,520,520,520,520,0
|
|
20230807,165300,70764002,520,520,520,520,0
|
|
20230807,165200,70764002,520,520,520,520,0
|
|
20230807,165100,70764002,520,520,520,520,0
|
|
20230807,165000,70764002,520,520,520,520,0
|
|
20230807,164900,70764002,520,520,520,520,0
|
|
20230807,164800,70764002,520,520,520,520,1825
|
|
20230807,164700,70764002,520,520,520,520,0
|
|
20230807,164600,70764002,520,520,520,520,0
|
|
20230807,164500,70764002,520,520,520,520,0
|
|
20230807,164400,70764002,520,520,520,520,0
|
|
20230807,164300,70764002,520,520,520,520,0
|
|
20230807,164200,70764002,520,520,520,520,0
|
|
20230807,164100,70764002,520,520,520,520,0
|
|
20230807,164000,70764002,520,520,520,520,0
|
|
20230807,163900,70764002,520,520,520,520,0
|
|
20230807,163800,70764002,520,520,520,520,0
|
|
20230807,163700,70764002,520,520,520,520,0
|
|
20230807,163600,70764002,520,520,520,520,0
|
|
20230807,163500,70764002,520,520,520,520,0
|
|
20230807,163400,70764002,520,520,520,520,0
|
|
20230807,163300,70764002,520,520,520,520,0
|
|
20230807,163200,70764002,520,520,520,520,0
|
|
20230807,163100,70764002,520,520,520,520,0
|
|
20230807,163000,70764002,520,520,520,520,0
|
|
20230807,162900,70764002,520,520,520,520,0
|
|
20230807,162800,70764002,520,520,520,520,0
|
|
20230807,162700,70764002,520,520,520,520,0
|
|
20230807,162600,70764002,520,520,520,520,0
|
|
20230807,162500,70764002,520,520,520,520,0
|
|
20230807,162400,70764002,520,520,520,520,0
|
|
20230807,162300,70764002,520,520,520,520,0
|
|
20230807,162200,70764002,520,520,520,520,0
|
|
20230807,162100,70764002,520,520,520,520,0
|
|
20230807,162000,70764002,520,520,520,520,0
|
|
20230807,161900,70764002,520,520,520,520,0
|
|
20230807,161800,70764002,520,520,520,520,1825
|
|
20230807,161700,70764002,520,520,520,520,0
|
|
20230807,161600,70764002,520,520,520,520,0
|
|
20230807,161500,70764002,520,520,520,520,0
|
|
20230807,161400,70764002,520,520,520,520,0
|
|
20230807,161300,70764002,520,520,520,520,0
|
|
20230807,161200,70764002,520,520,520,520,0
|
|
20230807,161100,70764002,520,520,520,520,0
|
|
20230807,161000,70764002,520,520,520,520,0
|
|
20230807,160900,70764002,520,520,520,520,0
|
|
20230807,160800,70764002,520,520,520,520,0
|
|
20230807,160700,70764002,520,520,520,520,0
|
|
20230807,160600,70764002,520,520,520,520,0
|
|
20230807,160500,70764002,520,520,520,520,0
|
|
20230807,160400,70764002,520,520,520,520,0
|
|
20230807,160300,70764002,520,520,520,520,0
|
|
20230807,160200,70764002,520,520,520,520,0
|
|
20230807,160100,70764002,520,520,520,520,0
|
|
20230807,160000,70764002,520,520,520,520,0
|
|
20230807,155900,70764002,520,520,520,520,0
|
|
20230807,155800,70764002,520,520,520,520,0
|
|
20230807,155700,70764002,520,520,520,520,0
|
|
20230807,155600,70764002,520,520,520,520,0
|
|
20230807,155500,70764002,520,520,520,520,0
|
|
20230807,155400,70764002,520,520,520,520,0
|
|
20230807,155300,70764002,520,520,520,520,0
|
|
20230807,155200,70764002,520,520,520,520,0
|
|
20230807,155100,70764002,520,520,520,520,0
|
|
20230807,155000,70764002,520,520,520,520,0
|
|
20230807,154900,70764002,520,520,520,520,0
|
|
20230807,154800,70764002,520,520,520,520,1825
|
|
20230807,154700,70764002,520,520,520,520,0
|
|
20230807,154600,70764002,520,520,520,520,0
|
|
20230807,154500,70764002,520,520,520,520,0
|
|
20230807,154400,70764002,520,520,520,520,0
|
|
20230807,154300,70764002,520,520,520,520,0
|
|
20230807,154200,70764002,520,520,520,520,0
|
|
20230807,154100,70764002,520,520,520,520,0
|
|
20230807,154000,70764002,520,520,520,520,0
|
|
20230807,153900,70764002,520,520,520,520,0
|
|
20230807,153800,70764002,520,520,520,520,0
|
|
20230807,153700,70764002,520,520,520,520,0
|
|
20230807,153600,70764002,520,520,520,520,0
|
|
20230807,153500,70764002,520,520,520,520,0
|
|
20230807,153400,70764002,520,520,520,520,0
|
|
20230807,153300,70764002,520,520,520,520,0
|
|
20230807,153200,70764002,520,520,520,520,0
|
|
20230807,153100,70764002,520,520,520,520,0
|
|
20230807,153000,70764002,520,520,520,520,1825
|
|
20230807,152900,69815002,521,521,521,521,0
|
|
20230807,152800,69815002,521,521,521,521,0
|
|
20230807,152700,69815002,521,521,521,521,0
|
|
20230807,152600,69815002,521,521,521,521,0
|
|
20230807,152500,69815002,521,521,521,521,0
|
|
20230807,152400,69815002,521,521,521,521,0
|
|
20230807,152300,69815002,521,521,521,521,0
|
|
20230807,152200,69815002,521,521,521,521,0
|
|
20230807,152100,69815002,521,521,521,521,0
|
|
20230807,152000,69815002,521,521,521,521,0
|
|
20230807,151900,69815002,521,519,521,519,449
|
|
20230807,151800,69581573,517,515,518,515,560
|
|
20230807,151700,69291895,514,515,515,514,1000
|
|
20230807,151600,68777872,517,516,517,516,6
|
|
20230807,151500,68774771,516,516,516,516,0
|
|
20230807,151400,68774771,516,516,516,516,911
|
|
20230807,151300,68304695,516,516,516,516,100
|
|
20230807,151200,68253095,516,516,516,516,0
|
|
20230807,151100,68253095,516,516,516,516,0
|
|
20230807,151000,68253095,516,516,516,516,0
|
|
20230807,150900,68253095,516,516,516,516,0
|
|
20230807,150800,68253095,516,516,516,516,0
|
|
20230807,150700,68253095,516,516,516,516,0
|
|
20230807,150600,68253095,516,516,516,516,50
|
|
20230807,150500,68227295,516,516,516,516,0
|
|
20230807,150400,68227295,516,516,516,516,5
|
|
20230807,150300,68224715,516,516,516,516,45
|
|
20230807,150200,68201495,514,514,514,514,0
|
|
20230807,150100,68201495,514,514,514,514,0
|
|
20230807,150000,68201495,514,514,514,514,0
|
|
20230807,145900,68201495,514,514,514,514,10423
|
|
20230807,145800,62844073,514,514,514,514,0
|
|
20230807,145700,62844073,514,514,514,514,0
|
|
20230807,145600,62844073,514,515,515,514,877
|
|
20230807,145500,62393218,517,517,517,517,0
|
|
20230807,145400,62393218,517,516,517,516,1362
|
|
20230807,145300,61690084,514,513,514,513,751
|
|
20230807,145200,61304721,513,512,513,512,3001
|
|
20230807,145100,59765296,512,512,512,512,0
|
|
20230807,145000,59765296,512,513,513,512,13
|
|
20230807,144900,59758639,513,513,513,513,36
|
|
20230807,144800,59740171,512,512,512,512,498
|
|
20230807,144700,59485195,512,512,512,512,493
|
|
20230807,144600,59232779,512,512,512,512,10
|
|
20230807,144500,59227659,512,512,512,512,500
|
|
20230807,144400,58971659,512,512,512,512,504
|
|
20230807,144300,58713611,512,512,512,512,996
|
|
20230807,144200,58203659,512,512,512,512,1000
|
|
20230807,144100,57691659,512,513,513,512,499
|
|
20230807,144000,57436150,514,514,514,514,2
|
|
20230807,143900,57435122,513,513,513,513,700
|
|
20230807,143800,57076022,513,513,513,513,0
|
|
20230807,143700,57076022,513,513,513,513,1
|
|
20230807,143600,57075509,515,515,515,515,35
|
|
20230807,143500,57057484,515,515,515,515,0
|
|
20230807,143400,57057484,515,515,515,515,0
|
|
20230807,143300,57057484,515,515,515,515,0
|
|
20230807,143200,57057484,515,515,515,515,54
|
|
20230807,143100,57029674,515,515,515,515,46
|
|
20230807,143000,57005984,515,515,515,515,8
|
|
20230807,142900,57001864,515,515,515,515,2
|
|
20230807,142800,57000834,513,513,513,513,0
|
|
20230807,142700,57000834,513,513,513,513,1
|
|
20230807,142600,57000321,513,513,513,513,0
|
|
20230807,142500,57000321,513,513,513,513,0
|
|
20230807,142400,57000321,513,513,513,513,0
|
|
20230807,142300,57000321,513,513,513,513,1
|
|
20230807,142200,56999808,513,513,513,513,0
|
|
20230807,142100,56999808,513,513,513,513,0
|
|
20230807,142000,56999808,513,513,513,513,1
|
|
20230807,141900,56999295,513,514,514,513,100
|
|
20230807,141800,56947994,515,515,515,515,204
|
|
20230807,141700,56842934,515,515,515,515,63
|
|
20230807,141600,56810489,514,516,516,514,339
|
|
20230807,141500,56636002,516,516,516,516,0
|
|
20230807,141400,56636002,516,516,516,516,0
|
|
20230807,141300,56636002,516,516,516,516,0
|
|
20230807,141200,56636002,516,516,516,516,1
|
|
20230807,141100,56635486,517,517,517,517,46
|
|
20230807,141000,56611704,517,517,517,517,1
|
|
20230807,140900,56611187,517,517,517,517,0
|
|
20230807,140800,56611187,517,517,517,517,14
|
|
20230807,140700,56603949,515,515,515,515,0
|
|
20230807,140600,56603949,515,515,515,515,2
|
|
20230807,140500,56602919,517,517,517,517,0
|
|
20230807,140400,56602919,517,517,517,517,0
|
|
20230807,140300,56602919,517,517,517,517,1
|
|
20230807,140200,56602402,517,517,517,517,1
|
|
20230807,140100,56601885,517,517,517,517,31
|
|
20230807,140000,56585858,517,517,517,517,0
|
|
20230807,135900,56585858,517,517,517,517,0
|
|
20230807,135800,56585858,517,517,517,517,0
|
|
20230807,135700,56585858,517,517,517,517,51
|
|
20230807,135600,56559491,517,517,517,517,1
|
|
20230807,135500,56558974,517,516,517,516,108
|
|
20230807,135400,56503244,516,517,517,516,115
|
|
20230807,135300,56443793,518,518,518,518,1
|
|
20230807,135200,56443275,518,518,518,518,0
|
|
20230807,135100,56443275,518,518,518,518,1
|
|
20230807,135000,56442757,518,518,518,518,0
|
|
20230807,134900,56442757,518,518,518,518,0
|
|
20230807,134800,56442757,518,518,518,518,0
|
|
20230807,134700,56442757,518,518,518,518,1
|
|
20230807,134600,56442239,518,518,518,518,1
|
|
20230807,134500,56441721,518,518,518,518,0
|
|
20230807,134400,56441721,518,518,518,518,11
|
|
20230807,134300,56436023,518,518,518,518,0
|
|
20230807,134200,56436023,518,518,518,518,0
|
|
20230807,134100,56436023,518,518,518,518,0
|
|
20230807,134000,56436023,518,518,518,518,0
|
|
20230807,133900,56436023,518,518,518,518,0
|
|
20230807,133800,56436023,518,518,518,518,1
|
|
20230807,133700,56435505,518,518,518,518,0
|
|
20230807,133600,56435505,518,518,518,518,1
|
|
20230807,133500,56434987,518,518,518,518,0
|
|
20230807,133400,56434987,518,518,518,518,1
|
|
20230807,133300,56434469,517,517,517,517,0
|
|
20230807,133200,56434469,517,517,517,517,0
|
|
20230807,133100,56434469,517,517,517,517,0
|
|
20230807,133000,56434469,517,517,517,517,0
|
|
20230807,132900,56434469,517,517,517,517,0
|
|
20230807,132800,56434469,517,517,517,517,0
|
|
20230807,132700,56434469,517,517,517,517,0
|
|
20230807,132600,56434469,517,517,517,517,0
|
|
20230807,132500,56434469,517,517,517,517,0
|
|
20230807,132400,56434469,517,517,517,517,0
|
|
20230807,132300,56434469,517,517,517,516,4
|
|
20230807,132200,56432403,518,518,518,518,0
|
|
20230807,132100,56432403,518,517,518,517,94
|
|
20230807,132000,56383804,509,517,517,509,18504
|
|
20230807,131900,46926662,517,517,517,517,0
|
|
20230807,131800,46926662,517,517,517,517,1
|
|
20230807,131700,46926145,517,517,517,517,0
|
|
20230807,131600,46926145,517,517,517,517,0
|
|
20230807,131500,46926145,517,517,517,517,0
|
|
20230807,131400,46926145,517,516,517,516,54
|
|
20230807,131300,46898280,513,513,513,513,0
|
|
20230807,131200,46898280,513,513,513,513,1023
|
|
20230807,131100,46373481,513,513,513,513,11
|
|
20230807,131000,46367838,513,513,513,513,0
|
|
20230807,130900,46367838,513,513,513,513,0
|
|
20230807,130800,46367838,513,513,513,513,1
|
|
20230807,130700,46367325,512,512,512,512,0
|
|
20230807,130600,46367325,512,512,512,512,0
|
|
20230807,130500,46367325,512,512,512,512,0
|
|
20230807,130400,46367325,512,512,512,512,0
|
|
20230807,130300,46367325,512,514,514,512,2752
|
|
20230807,130200,44956516,513,513,513,513,0
|
|
20230807,130100,44956516,513,513,513,513,0
|
|
20230807,130000,44956516,513,513,513,513,0
|
|
20230807,125900,44956516,513,516,516,513,2184
|
|
20230807,125800,43835924,520,520,520,520,0
|
|
20230807,125700,43835924,520,520,520,520,0
|
|
20230807,125600,43835924,520,519,520,515,10001
|
|
20230807,125500,38680149,519,519,519,519,0
|
|
20230807,125400,38680149,519,519,519,519,1
|
|
20230807,125300,38679630,519,519,519,519,0
|
|
20230807,125200,38679630,519,519,519,519,0
|
|
20230807,125100,38679630,519,519,519,519,0
|
|
20230807,125000,38679630,519,519,519,519,927
|
|
20230807,124900,38198517,519,519,519,519,200
|
|
20230807,124800,38094717,517,517,517,517,0
|
|
20230807,124700,38094717,517,517,517,517,0
|
|
20230807,124600,38094717,517,517,517,517,0
|
|
20230807,124500,38094717,517,517,517,517,5
|
|
20230807,124400,38092132,517,517,517,517,1000
|
|
20230807,124300,37575132,519,519,519,519,0
|
|
20230807,124200,37575132,519,518,519,518,201
|
|
20230807,124100,37471013,517,517,517,517,0
|
|
20230807,124000,37471013,517,517,517,517,0
|
|
20230807,123900,37471013,517,517,517,517,0
|
|
20230807,123800,37471013,517,517,517,517,13
|
|
20230807,123700,37464292,517,517,517,517,1
|
|
20230807,123600,37463775,517,517,517,517,86
|
|
20230807,123500,37419313,517,517,517,517,15
|
|
20230807,123400,37411558,517,517,517,517,0
|
|
20230807,123300,37411558,517,517,517,517,52
|
|
20230807,123200,37384674,517,517,517,517,0
|
|
20230807,123100,37384674,517,517,517,517,51
|
|
20230807,123000,37358307,514,514,514,514,0
|
|
20230807,122900,37358307,514,514,514,514,0
|
|
20230807,122800,37358307,514,516,516,514,724
|
|
20230807,122700,36986146,515,516,516,514,2014
|
|
20230807,122600,35949923,517,517,517,517,262
|
|
20230807,122500,35814469,517,517,517,517,39
|
|
20230807,122400,35794306,518,519,519,517,4140
|
|
20230807,122300,33651986,521,521,521,521,11
|
|
20230807,122200,33646255,521,521,521,521,1
|
|
20230807,122100,33645734,521,521,521,521,4
|
|
20230807,122000,33643650,521,521,521,521,1000
|
|
20230807,121900,33122650,524,524,524,524,0
|
|
20230807,121800,33122650,524,524,524,524,0
|
|
20230807,121700,33122650,524,524,524,524,0
|
|
20230807,121600,33122650,524,524,524,524,0
|
|
20230807,121500,33122650,524,524,524,524,0
|
|
20230807,121400,33122650,524,524,524,524,20
|
|
20230807,121300,33112170,524,524,524,524,6
|
|
20230807,121200,33109026,524,524,524,524,7
|
|
20230807,121100,33105358,524,524,524,524,3
|
|
20230807,121000,33103786,525,525,525,525,0
|
|
20230807,120900,33103786,525,525,525,525,0
|
|
20230807,120800,33103786,525,525,525,525,0
|
|
20230807,120700,33103786,525,525,525,525,0
|
|
20230807,120600,33103786,525,525,525,525,0
|
|
20230807,120500,33103786,525,525,525,525,0
|
|
20230807,120400,33103786,525,525,525,525,0
|
|
20230807,120300,33103786,525,525,525,525,0
|
|
20230807,120200,33103786,525,525,525,525,0
|
|
20230807,120100,33103786,525,525,525,525,10
|
|
20230807,120000,33098536,525,525,525,525,0
|
|
20230807,115900,33098536,525,525,525,525,0
|
|
20230807,115800,33098536,525,525,525,525,0
|
|
20230807,115700,33098536,525,525,525,525,300
|
|
20230807,115600,32941036,526,520,526,520,7565
|
|
20230807,115500,28982047,519,521,521,519,554
|
|
20230807,115400,28693790,523,523,523,523,51
|
|
20230807,115300,28667117,523,523,523,523,0
|
|
20230807,115200,28667117,523,523,523,523,0
|
|
20230807,115100,28667117,523,523,523,523,0
|
|
20230807,115000,28667117,523,523,523,523,0
|
|
20230807,114900,28667117,523,523,523,523,0
|
|
20230807,114800,28667117,523,523,523,523,101
|
|
20230807,114700,28614294,523,523,523,523,2
|
|
20230807,114600,28613248,524,524,524,524,100
|
|
20230807,114500,28560848,525,525,525,525,0
|
|
20230807,114400,28560848,525,525,525,525,0
|
|
20230807,114300,28560848,525,525,525,525,0
|
|
20230807,114200,28560848,525,525,525,525,0
|
|
20230807,114100,28560848,525,525,525,525,0
|
|
20230807,114000,28560848,525,525,525,525,0
|
|
20230807,113900,28560848,525,525,525,525,0
|
|
20230807,113800,28560848,525,525,525,525,0
|
|
20230807,113700,28560848,525,525,525,525,0
|
|
20230807,113600,28560848,525,525,525,525,0
|
|
20230807,113500,28560848,525,525,525,525,0
|
|
20230807,113400,28560848,525,525,525,525,0
|
|
20230807,113300,28560848,525,525,525,525,0
|
|
20230807,113200,28560848,525,525,525,525,0
|
|
20230807,113100,28560848,525,525,525,525,0
|
|
20230807,113000,28560848,525,525,525,525,0
|
|
20230807,112900,28560848,525,525,525,525,0
|
|
20230807,112800,28560848,525,525,525,525,0
|
|
20230807,112700,28560848,525,525,525,525,0
|
|
20230807,112600,28560848,525,525,525,525,0
|
|
20230807,112500,28560848,525,525,525,525,0
|
|
20230807,112400,28560848,525,525,525,525,0
|
|
20230807,112300,28560848,525,525,525,525,0
|
|
20230807,112200,28560848,525,525,525,525,0
|
|
20230807,112100,28560848,525,525,525,525,0
|
|
20230807,112000,28560848,525,525,525,525,0
|
|
20230807,111900,28560848,525,525,525,525,0
|
|
20230807,111800,28560848,525,525,525,525,0
|
|
20230807,111700,28560848,525,525,525,525,2
|
|
20230807,111600,28559798,525,525,525,525,1
|
|
20230807,111500,28559273,525,525,525,525,0
|
|
20230807,111400,28559273,525,524,525,524,3
|
|
20230807,111300,28557700,525,525,525,525,0
|
|
20230807,111200,28557700,525,525,525,525,0
|
|
20230807,111100,28557700,525,525,525,525,0
|
|
20230807,111000,28557700,525,525,525,525,0
|
|
20230807,110900,28557700,525,525,525,525,0
|
|
20230807,110800,28557700,525,525,525,525,0
|
|
20230807,110700,28557700,525,525,525,525,0
|
|
20230807,110600,28557700,525,525,525,525,0
|
|
20230807,110500,28557700,525,525,525,525,0
|
|
20230807,110400,28557700,525,524,525,524,60
|
|
20230807,110300,28526214,525,525,525,525,0
|
|
20230807,110200,28526214,525,525,525,525,0
|
|
20230807,110100,28526214,525,525,525,525,0
|
|
20230807,110000,28526214,525,525,525,525,0
|
|
20230807,105900,28526214,525,525,525,525,0
|
|
20230807,105800,28526214,525,525,525,525,0
|
|
20230807,105700,28526214,525,525,525,525,0
|
|
20230807,105600,28526214,525,525,525,525,0
|
|
20230807,105500,28526214,525,525,525,525,0
|
|
20230807,105400,28526214,525,525,525,525,0
|
|
20230807,105300,28526214,525,525,525,525,0
|
|
20230807,105200,28526214,525,525,525,525,0
|
|
20230807,105100,28526214,525,525,525,525,0
|
|
20230807,105000,28526214,525,523,525,523,400
|
|
20230807,104900,28316526,520,520,520,520,0
|
|
20230807,104800,28316526,520,520,520,520,0
|
|
20230807,104700,28316526,520,520,520,520,0
|
|
20230807,104600,28316526,520,520,520,520,1
|
|
20230807,104500,28316006,520,520,520,520,0
|
|
20230807,104400,28316006,520,520,520,520,0
|
|
20230807,104300,28316006,520,520,520,520,0
|
|
20230807,104200,28316006,520,520,520,520,100
|
|
20230807,104100,28264006,520,520,520,520,0
|
|
20230807,104000,28264006,520,520,520,520,200
|
|
20230807,103900,28160006,520,520,520,520,1
|
|
20230807,103800,28159486,520,520,520,520,0
|
|
20230807,103700,28159486,520,520,520,520,1
|
|
20230807,103600,28158966,510,519,519,510,9829
|
|
20230807,103500,23102837,520,520,520,520,1
|
|
20230807,103400,23102317,520,520,520,520,2
|
|
20230807,103300,23101277,520,527,527,520,15865
|
|
20230807,103200,14849554,527,527,527,527,1
|
|
20230807,103100,14849027,528,528,528,528,0
|
|
20230807,103000,14849027,528,528,528,528,0
|
|
20230807,102900,14849027,528,528,528,528,0
|
|
20230807,102800,14849027,528,527,528,527,13
|
|
20230807,102700,14842166,528,528,528,528,0
|
|
20230807,102600,14842166,528,528,528,528,0
|
|
20230807,102500,14842166,528,528,528,528,0
|
|
20230807,102400,14842166,528,528,528,528,0
|
|
20230807,102300,14842166,528,528,528,528,0
|
|
20230807,102200,14842166,528,528,528,528,0
|
|
20230807,102100,14842166,528,528,528,528,0
|
|
20230807,102000,14842166,528,528,528,528,0
|
|
20230807,101900,14842166,528,528,528,528,0
|
|
20230807,101800,14842166,528,528,528,528,0
|
|
20230807,101700,14842166,528,528,528,528,0
|
|
20230807,101600,14842166,528,528,528,528,0
|
|
20230807,101500,14842166,528,528,528,528,0
|
|
20230807,101400,14842166,528,528,528,524,565
|
|
20230807,101300,14543886,528,527,528,527,220
|
|
20230807,101200,14427762,527,526,527,526,220
|
|
20230807,101100,14311823,527,527,527,527,0
|
|
20230807,101000,14311823,527,527,527,527,330
|
|
20230807,100900,14137913,527,526,527,526,110
|
|
20230807,100800,14080037,526,524,526,524,211
|
|
20230807,100700,13969356,523,523,523,523,0
|
|
20230807,100600,13969356,523,523,523,523,93
|
|
20230807,100500,13920717,523,523,523,523,1
|
|
20230807,100400,13920194,523,523,523,523,0
|
|
20230807,100300,13920194,523,523,523,523,0
|
|
20230807,100200,13920194,523,523,523,523,5
|
|
20230807,100100,13917579,523,523,523,523,99
|
|
20230807,100000,13865802,523,523,523,523,0
|
|
20230807,095900,13865802,523,523,523,523,0
|
|
20230807,095800,13865802,523,523,523,523,2
|
|
20230807,095700,13864756,522,522,522,522,0
|
|
20230807,095600,13864756,522,522,522,522,1
|
|
20230807,095500,13864234,522,522,522,522,1
|
|
20230807,095400,13863712,522,522,522,522,401
|
|
20230807,095300,13654390,521,521,521,521,0
|
|
20230807,095200,13654390,521,521,521,521,0
|
|
20230807,095100,13654390,521,521,521,521,1
|
|
20230807,095000,13653869,521,521,521,521,0
|
|
20230807,094900,13653869,521,521,521,521,0
|
|
20230807,094800,13653869,521,521,521,521,1
|
|
20230807,094700,13653348,521,521,521,521,0
|
|
20230807,094600,13653348,521,521,521,521,1
|
|
20230807,094500,13652827,521,521,521,521,100
|
|
20230807,094400,13600727,521,521,521,521,0
|
|
20230807,094300,13600727,521,521,521,521,1
|
|
20230807,094200,13600206,522,522,522,522,11
|
|
20230807,094100,13594464,522,522,522,522,7
|
|
20230807,094000,13590810,522,521,522,521,240
|
|
20230807,093900,13465570,522,522,522,522,175
|
|
20230807,093800,13374220,522,522,522,522,41
|
|
20230807,093700,13352818,522,522,522,522,75
|
|
20230807,093600,13313668,522,522,522,522,10
|
|
20230807,093500,13308448,522,522,522,522,0
|
|
20230807,093400,13308448,522,522,522,522,90
|
|
20230807,093300,13261468,522,522,522,522,57
|
|
20230807,093200,13231714,522,522,522,522,29
|
|
20230807,093100,13216576,522,520,522,520,331
|
|
20230807,093000,13044428,522,522,522,522,10
|
|
20230807,092900,13039208,521,521,521,521,3001
|
|
20230807,092800,11475687,521,521,521,521,3
|
|
20230807,092700,11474124,522,522,522,522,0
|
|
20230807,092600,11474124,522,522,522,522,11
|
|
20230807,092500,11468382,522,522,522,522,77
|
|
20230807,092400,11428188,522,522,522,522,407
|
|
20230807,092300,11215734,522,522,523,522,368
|
|
20230807,092200,11023637,522,522,522,522,2
|
|
20230807,092100,11022593,522,521,522,521,38
|
|
20230807,092000,11002777,521,521,521,521,0
|
|
20230807,091900,11002777,521,521,521,521,0
|
|
20230807,091800,11002777,521,521,521,521,0
|
|
20230807,091700,11002777,521,521,521,521,100
|
|
20230807,091600,10950677,520,520,520,520,1921
|
|
20230807,091500,9951757,522,523,523,522,299
|
|
20230807,091400,9795479,523,523,523,523,100
|
|
20230807,091300,9743179,524,520,524,520,4435
|
|
20230807,091200,7419359,520,520,520,520,0
|
|
20230807,091100,7419359,520,520,520,520,3
|
|
20230807,091000,7417799,520,520,520,520,251
|
|
20230807,090900,7287279,520,520,520,520,100
|
|
20230807,090800,7235279,527,520,527,520,1220
|
|
20230807,090700,6599801,519,519,519,519,0
|
|
20230807,090600,6599801,519,519,519,519,595
|
|
20230807,090500,6290996,521,521,521,521,11
|
|
20230807,090400,6285265,523,523,523,523,0
|
|
20230807,090300,6285265,523,523,523,523,0
|
|
20230807,090200,6285265,523,520,523,519,551
|
|
20230807,090100,5999242,523,526,526,523,5495
|
|
20230807,090000,3120042,529,529,529,529,5898
|