591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,184800,79326749,501,501,501,501,10577
|
|
20230811,184700,79326749,501,501,501,501,0
|
|
20230811,184600,79326749,501,501,501,501,0
|
|
20230811,184500,79326749,501,501,501,501,0
|
|
20230811,184400,79326749,501,501,501,501,0
|
|
20230811,184300,79326749,501,501,501,501,0
|
|
20230811,184200,79326749,501,501,501,501,0
|
|
20230811,184100,79326749,501,501,501,501,0
|
|
20230811,184000,79326749,501,501,501,501,0
|
|
20230811,183900,79326749,501,501,501,501,0
|
|
20230811,183800,79326749,501,501,501,501,0
|
|
20230811,183700,79326749,501,501,501,501,0
|
|
20230811,183600,79326749,501,501,501,501,0
|
|
20230811,183500,79326749,501,501,501,501,0
|
|
20230811,183400,79326749,501,501,501,501,0
|
|
20230811,183300,79326749,501,501,501,501,0
|
|
20230811,183200,79326749,501,501,501,501,0
|
|
20230811,183100,79326749,501,501,501,501,0
|
|
20230811,183000,79326749,501,501,501,501,0
|
|
20230811,182900,79326749,501,501,501,501,0
|
|
20230811,182800,79326749,501,501,501,501,0
|
|
20230811,182700,79326749,501,501,501,501,0
|
|
20230811,182600,79326749,501,501,501,501,0
|
|
20230811,182500,79326749,501,501,501,501,0
|
|
20230811,182400,79326749,501,501,501,501,0
|
|
20230811,182300,79326749,501,501,501,501,0
|
|
20230811,182200,79326749,501,501,501,501,0
|
|
20230811,182100,79326749,501,501,501,501,0
|
|
20230811,182000,79326749,501,501,501,501,0
|
|
20230811,181900,79326749,501,501,501,501,0
|
|
20230811,181800,79326749,501,501,501,501,10577
|
|
20230811,181700,79326749,501,501,501,501,0
|
|
20230811,181600,79326749,501,501,501,501,0
|
|
20230811,181500,79326749,501,501,501,501,0
|
|
20230811,181400,79326749,501,501,501,501,0
|
|
20230811,181300,79326749,501,501,501,501,0
|
|
20230811,181200,79326749,501,501,501,501,0
|
|
20230811,181100,79326749,501,501,501,501,0
|
|
20230811,181000,79326749,501,501,501,501,0
|
|
20230811,180900,79326749,501,501,501,501,0
|
|
20230811,180800,79326749,501,501,501,501,0
|
|
20230811,180700,79326749,501,501,501,501,0
|
|
20230811,180600,79326749,501,501,501,501,0
|
|
20230811,180500,79326749,501,501,501,501,0
|
|
20230811,180400,79326749,501,501,501,501,0
|
|
20230811,180300,79326749,501,501,501,501,0
|
|
20230811,180200,79326749,501,501,501,501,0
|
|
20230811,180100,79326749,501,501,501,501,0
|
|
20230811,180000,79326749,501,501,501,501,0
|
|
20230811,175900,79326749,501,501,501,501,0
|
|
20230811,175800,79326749,501,501,501,501,0
|
|
20230811,175700,79326749,501,501,501,501,0
|
|
20230811,175600,79326749,501,501,501,501,0
|
|
20230811,175500,79326749,501,501,501,501,0
|
|
20230811,175400,79326749,501,501,501,501,0
|
|
20230811,175300,79326749,501,501,501,501,0
|
|
20230811,175200,79326749,501,501,501,501,0
|
|
20230811,175100,79326749,501,501,501,501,0
|
|
20230811,175000,79326749,501,501,501,501,0
|
|
20230811,174900,79326749,501,501,501,501,0
|
|
20230811,174800,79326749,501,501,501,501,10577
|
|
20230811,174700,79326749,501,501,501,501,0
|
|
20230811,174600,79326749,501,501,501,501,0
|
|
20230811,174500,79326749,501,501,501,501,0
|
|
20230811,174400,79326749,501,501,501,501,0
|
|
20230811,174300,79326749,501,501,501,501,0
|
|
20230811,174200,79326749,501,501,501,501,0
|
|
20230811,174100,79326749,501,501,501,501,0
|
|
20230811,174000,79326749,501,501,501,501,0
|
|
20230811,173900,79326749,501,501,501,501,0
|
|
20230811,173800,79326749,501,501,501,501,0
|
|
20230811,173700,79326749,501,501,501,501,0
|
|
20230811,173600,79326749,501,501,501,501,0
|
|
20230811,173500,79326749,501,501,501,501,0
|
|
20230811,173400,79326749,501,501,501,501,0
|
|
20230811,173300,79326749,501,501,501,501,0
|
|
20230811,173200,79326749,501,501,501,501,0
|
|
20230811,173100,79326749,501,501,501,501,0
|
|
20230811,173000,79326749,501,501,501,501,0
|
|
20230811,172900,79326749,501,501,501,501,0
|
|
20230811,172800,79326749,501,501,501,501,0
|
|
20230811,172700,79326749,501,501,501,501,0
|
|
20230811,172600,79326749,501,501,501,501,0
|
|
20230811,172500,79326749,501,501,501,501,0
|
|
20230811,172400,79326749,501,501,501,501,0
|
|
20230811,172300,79326749,501,501,501,501,0
|
|
20230811,172200,79326749,501,501,501,501,0
|
|
20230811,172100,79326749,501,501,501,501,0
|
|
20230811,172000,79326749,501,501,501,501,0
|
|
20230811,171900,79326749,501,501,501,501,0
|
|
20230811,171800,79326749,501,501,501,501,10577
|
|
20230811,171700,79326749,501,501,501,501,0
|
|
20230811,171600,79326749,501,501,501,501,0
|
|
20230811,171500,79326749,501,501,501,501,0
|
|
20230811,171400,79326749,501,501,501,501,0
|
|
20230811,171300,79326749,501,501,501,501,0
|
|
20230811,171200,79326749,501,501,501,501,0
|
|
20230811,171100,79326749,501,501,501,501,0
|
|
20230811,171000,79326749,501,501,501,501,0
|
|
20230811,170900,79326749,501,501,501,501,0
|
|
20230811,170800,79326749,501,501,501,501,0
|
|
20230811,170700,79326749,501,501,501,501,0
|
|
20230811,170600,79326749,501,501,501,501,0
|
|
20230811,170500,79326749,501,501,501,501,0
|
|
20230811,170400,79326749,501,501,501,501,0
|
|
20230811,170300,79326749,501,501,501,501,0
|
|
20230811,170200,79326749,501,501,501,501,0
|
|
20230811,170100,79326749,501,501,501,501,0
|
|
20230811,170000,79326749,501,501,501,501,0
|
|
20230811,165900,79326749,501,501,501,501,0
|
|
20230811,165800,79326749,501,501,501,501,0
|
|
20230811,165700,79326749,501,501,501,501,0
|
|
20230811,165600,79326749,501,501,501,501,0
|
|
20230811,165500,79326749,501,501,501,501,0
|
|
20230811,165400,79326749,501,501,501,501,0
|
|
20230811,165300,79326749,501,501,501,501,0
|
|
20230811,165200,79326749,501,501,501,501,0
|
|
20230811,165100,79326749,501,501,501,501,0
|
|
20230811,165000,79326749,501,501,501,501,0
|
|
20230811,164900,79326749,501,501,501,501,0
|
|
20230811,164800,79326749,501,501,501,501,10577
|
|
20230811,164700,79326749,501,501,501,501,0
|
|
20230811,164600,79326749,501,501,501,501,0
|
|
20230811,164500,79326749,501,501,501,501,0
|
|
20230811,164400,79326749,501,501,501,501,0
|
|
20230811,164300,79326749,501,501,501,501,0
|
|
20230811,164200,79326749,501,501,501,501,0
|
|
20230811,164100,79326749,501,501,501,501,0
|
|
20230811,164000,79326749,501,501,501,501,0
|
|
20230811,163900,79326749,501,501,501,501,0
|
|
20230811,163800,79326749,501,501,501,501,0
|
|
20230811,163700,79326749,501,501,501,501,0
|
|
20230811,163600,79326749,501,501,501,501,0
|
|
20230811,163500,79326749,501,501,501,501,0
|
|
20230811,163400,79326749,501,501,501,501,0
|
|
20230811,163300,79326749,501,501,501,501,0
|
|
20230811,163200,79326749,501,501,501,501,0
|
|
20230811,163100,79326749,501,501,501,501,0
|
|
20230811,163000,79326749,501,501,501,501,0
|
|
20230811,162900,79326749,501,501,501,501,0
|
|
20230811,162800,79326749,501,501,501,501,0
|
|
20230811,162700,79326749,501,501,501,501,0
|
|
20230811,162600,79326749,501,501,501,501,0
|
|
20230811,162500,79326749,501,501,501,501,0
|
|
20230811,162400,79326749,501,501,501,501,0
|
|
20230811,162300,79326749,501,501,501,501,0
|
|
20230811,162200,79326749,501,501,501,501,0
|
|
20230811,162100,79326749,501,501,501,501,0
|
|
20230811,162000,79326749,501,501,501,501,0
|
|
20230811,161900,79326749,501,501,501,501,0
|
|
20230811,161800,79326749,501,501,501,501,10577
|
|
20230811,161700,79326749,501,501,501,501,0
|
|
20230811,161600,79326749,501,501,501,501,0
|
|
20230811,161500,79326749,501,501,501,501,0
|
|
20230811,161400,79326749,501,501,501,501,0
|
|
20230811,161300,79326749,501,501,501,501,0
|
|
20230811,161200,79326749,501,501,501,501,0
|
|
20230811,161100,79326749,501,501,501,501,0
|
|
20230811,161000,79326749,501,501,501,501,0
|
|
20230811,160900,79326749,501,501,501,501,0
|
|
20230811,160800,79326749,501,501,501,501,0
|
|
20230811,160700,79326749,501,501,501,501,0
|
|
20230811,160600,79326749,501,501,501,501,0
|
|
20230811,160500,79326749,501,501,501,501,0
|
|
20230811,160400,79326749,501,501,501,501,0
|
|
20230811,160300,79326749,501,501,501,501,0
|
|
20230811,160200,79326749,501,501,501,501,0
|
|
20230811,160100,79326749,501,501,501,501,0
|
|
20230811,160000,79326749,501,501,501,501,0
|
|
20230811,155900,79326749,501,501,501,501,0
|
|
20230811,155800,79326749,501,501,501,501,0
|
|
20230811,155700,79326749,501,501,501,501,0
|
|
20230811,155600,79326749,501,501,501,501,0
|
|
20230811,155500,79326749,501,501,501,501,0
|
|
20230811,155400,79326749,501,501,501,501,0
|
|
20230811,155300,79326749,501,501,501,501,0
|
|
20230811,155200,79326749,501,501,501,501,0
|
|
20230811,155100,79326749,501,501,501,501,0
|
|
20230811,155000,79326749,501,501,501,501,0
|
|
20230811,154900,79326749,501,501,501,501,0
|
|
20230811,154800,79326749,501,501,501,501,10577
|
|
20230811,154700,79326749,501,501,501,501,0
|
|
20230811,154600,79326749,501,501,501,501,0
|
|
20230811,154500,79326749,501,501,501,501,0
|
|
20230811,154400,79326749,501,501,501,501,0
|
|
20230811,154300,79326749,501,501,501,501,0
|
|
20230811,154200,79326749,501,501,501,501,0
|
|
20230811,154100,79326749,501,501,501,501,0
|
|
20230811,154000,79326749,501,501,501,501,0
|
|
20230811,153900,79326749,501,501,501,501,0
|
|
20230811,153800,79326749,501,501,501,501,0
|
|
20230811,153700,79326749,501,501,501,501,0
|
|
20230811,153600,79326749,501,501,501,501,0
|
|
20230811,153500,79326749,501,501,501,501,0
|
|
20230811,153400,79326749,501,501,501,501,0
|
|
20230811,153300,79326749,501,501,501,501,0
|
|
20230811,153200,79326749,501,501,501,501,0
|
|
20230811,153100,79326749,501,501,501,501,0
|
|
20230811,153000,79326749,501,501,501,501,10577
|
|
20230811,152900,74027672,505,505,505,505,0
|
|
20230811,152800,74027672,505,505,505,505,0
|
|
20230811,152700,74027672,505,505,505,505,0
|
|
20230811,152600,74027672,505,505,505,505,0
|
|
20230811,152500,74027672,505,505,505,505,0
|
|
20230811,152400,74027672,505,505,505,505,0
|
|
20230811,152300,74027672,505,505,505,505,0
|
|
20230811,152200,74027672,505,505,505,505,0
|
|
20230811,152100,74027672,505,505,505,505,0
|
|
20230811,152000,74027672,505,505,505,505,0
|
|
20230811,151900,74027672,505,505,505,505,1
|
|
20230811,151800,74027167,503,503,503,503,0
|
|
20230811,151700,74027167,503,503,503,503,1
|
|
20230811,151600,74026664,502,502,502,502,0
|
|
20230811,151500,74026664,502,502,502,502,0
|
|
20230811,151400,74026664,502,504,504,502,143
|
|
20230811,151300,73954868,504,504,504,504,0
|
|
20230811,151200,73954868,504,504,504,504,0
|
|
20230811,151100,73954868,504,504,504,504,0
|
|
20230811,151000,73954868,504,504,504,504,0
|
|
20230811,150900,73954868,504,504,504,504,0
|
|
20230811,150800,73954868,504,504,504,504,118
|
|
20230811,150700,73895396,504,504,504,504,1
|
|
20230811,150600,73894892,502,502,502,502,1598
|
|
20230811,150500,73092696,502,503,503,502,8622
|
|
20230811,150400,68763036,504,505,505,504,1344
|
|
20230811,150300,68084588,505,505,505,505,0
|
|
20230811,150200,68084588,505,505,505,505,0
|
|
20230811,150100,68084588,505,505,505,505,0
|
|
20230811,150000,68084588,505,505,505,505,0
|
|
20230811,145900,68084588,505,505,505,505,0
|
|
20230811,145800,68084588,505,505,505,505,0
|
|
20230811,145700,68084588,505,505,505,505,0
|
|
20230811,145600,68084588,505,505,505,505,0
|
|
20230811,145500,68084588,505,505,505,505,1
|
|
20230811,145400,68084083,505,505,505,505,125
|
|
20230811,145300,68020958,505,505,505,505,583
|
|
20230811,145200,67726543,505,505,505,505,0
|
|
20230811,145100,67726543,505,505,505,505,1102
|
|
20230811,145000,67170033,505,505,505,505,0
|
|
20230811,144900,67170033,505,505,505,505,0
|
|
20230811,144800,67170033,505,505,505,505,1001
|
|
20230811,144700,66664528,505,505,505,505,1000
|
|
20230811,144600,66159528,505,505,505,505,1
|
|
20230811,144500,66159023,505,505,505,505,0
|
|
20230811,144400,66159023,505,505,505,505,0
|
|
20230811,144300,66159023,505,505,505,505,3
|
|
20230811,144200,66157508,505,505,505,505,0
|
|
20230811,144100,66157508,505,505,505,505,0
|
|
20230811,144000,66157508,505,505,505,505,39
|
|
20230811,143900,66137813,505,505,505,505,0
|
|
20230811,143800,66137813,505,505,505,505,0
|
|
20230811,143700,66137813,505,505,505,505,0
|
|
20230811,143600,66137813,505,505,505,505,1
|
|
20230811,143500,66137308,505,505,505,505,0
|
|
20230811,143400,66137308,505,505,505,505,0
|
|
20230811,143300,66137308,505,505,505,505,0
|
|
20230811,143200,66137308,505,505,505,505,0
|
|
20230811,143100,66137308,505,505,505,505,4
|
|
20230811,143000,66135288,505,505,505,505,6
|
|
20230811,142900,66132258,505,505,505,505,3
|
|
20230811,142800,66130743,506,506,506,506,0
|
|
20230811,142700,66130743,506,506,506,506,0
|
|
20230811,142600,66130743,506,506,506,506,0
|
|
20230811,142500,66130743,506,506,506,506,0
|
|
20230811,142400,66130743,506,506,506,506,0
|
|
20230811,142300,66130743,506,506,506,506,0
|
|
20230811,142200,66130743,506,506,506,506,0
|
|
20230811,142100,66130743,506,506,506,506,0
|
|
20230811,142000,66130743,506,506,506,506,0
|
|
20230811,141900,66130743,506,506,506,506,0
|
|
20230811,141800,66130743,506,506,506,506,0
|
|
20230811,141700,66130743,506,506,506,506,0
|
|
20230811,141600,66130743,506,506,506,506,1
|
|
20230811,141500,66130237,506,506,506,506,1
|
|
20230811,141400,66129731,506,506,506,506,1200
|
|
20230811,141300,65522531,507,507,507,507,0
|
|
20230811,141200,65522531,507,507,507,507,0
|
|
20230811,141100,65522531,507,507,507,507,0
|
|
20230811,141000,65522531,507,507,507,507,0
|
|
20230811,140900,65522531,507,507,507,507,0
|
|
20230811,140800,65522531,507,507,507,507,5
|
|
20230811,140700,65519996,507,507,507,507,0
|
|
20230811,140600,65519996,507,507,507,507,0
|
|
20230811,140500,65519996,507,507,507,507,0
|
|
20230811,140400,65519996,507,507,507,507,0
|
|
20230811,140300,65519996,507,507,507,507,0
|
|
20230811,140200,65519996,507,507,507,507,0
|
|
20230811,140100,65519996,507,507,507,507,0
|
|
20230811,140000,65519996,507,507,507,507,0
|
|
20230811,135900,65519996,507,507,507,507,0
|
|
20230811,135800,65519996,507,507,507,507,0
|
|
20230811,135700,65519996,507,507,507,507,0
|
|
20230811,135600,65519996,507,507,507,507,0
|
|
20230811,135500,65519996,507,507,507,507,1
|
|
20230811,135400,65519489,507,507,507,507,0
|
|
20230811,135300,65519489,507,507,507,507,0
|
|
20230811,135200,65519489,507,507,507,507,10
|
|
20230811,135100,65514419,507,507,507,507,0
|
|
20230811,135000,65514419,507,507,507,507,1
|
|
20230811,134900,65513912,507,507,507,507,0
|
|
20230811,134800,65513912,507,507,507,507,12
|
|
20230811,134700,65507828,507,507,507,507,0
|
|
20230811,134600,65507828,507,507,507,507,1
|
|
20230811,134500,65507321,507,506,507,506,3
|
|
20230811,134400,65505802,503,503,503,503,0
|
|
20230811,134300,65505802,503,503,503,503,0
|
|
20230811,134200,65505802,503,503,503,503,1603
|
|
20230811,134100,64699493,506,506,506,506,0
|
|
20230811,134000,64699493,506,506,506,506,2
|
|
20230811,133900,64698481,506,506,506,506,0
|
|
20230811,133800,64698481,506,506,506,506,1
|
|
20230811,133700,64697975,506,506,506,506,1
|
|
20230811,133600,64697469,506,506,506,506,0
|
|
20230811,133500,64697469,506,506,506,506,0
|
|
20230811,133400,64697469,506,506,506,506,5
|
|
20230811,133300,64694939,506,506,506,506,5
|
|
20230811,133200,64692409,506,507,507,506,5
|
|
20230811,133100,64689875,507,507,507,507,10
|
|
20230811,133000,64684805,507,507,507,507,0
|
|
20230811,132900,64684805,507,507,507,507,0
|
|
20230811,132800,64684805,507,507,507,507,0
|
|
20230811,132700,64684805,507,507,507,507,0
|
|
20230811,132600,64684805,507,507,507,507,0
|
|
20230811,132500,64684805,507,507,507,507,0
|
|
20230811,132400,64684805,507,507,507,507,1
|
|
20230811,132300,64684298,502,502,502,502,0
|
|
20230811,132200,64684298,502,502,502,502,0
|
|
20230811,132100,64684298,502,502,502,502,0
|
|
20230811,132000,64684298,502,502,502,502,0
|
|
20230811,131900,64684298,502,502,502,502,0
|
|
20230811,131800,64684298,502,502,502,502,0
|
|
20230811,131700,64684298,502,502,502,502,1
|
|
20230811,131600,64683796,506,506,506,506,0
|
|
20230811,131500,64683796,506,506,506,506,2
|
|
20230811,131400,64682784,502,502,502,502,0
|
|
20230811,131300,64682784,502,504,504,502,3413
|
|
20230811,131200,62966135,504,505,507,504,370
|
|
20230811,131100,62779340,503,503,503,503,0
|
|
20230811,131000,62779340,503,503,503,503,0
|
|
20230811,130900,62779340,503,503,503,503,0
|
|
20230811,130800,62779340,503,505,505,502,2643
|
|
20230811,130700,61448806,507,507,507,507,0
|
|
20230811,130600,61448806,507,507,507,507,0
|
|
20230811,130500,61448806,507,507,507,507,0
|
|
20230811,130400,61448806,507,507,507,507,1
|
|
20230811,130300,61448299,507,507,507,507,0
|
|
20230811,130200,61448299,507,507,507,507,0
|
|
20230811,130100,61448299,507,507,507,507,0
|
|
20230811,130000,61448299,507,507,507,507,300
|
|
20230811,125900,61296199,507,507,507,507,0
|
|
20230811,125800,61296199,507,507,507,507,0
|
|
20230811,125700,61296199,507,507,507,507,0
|
|
20230811,125600,61296199,507,507,507,507,0
|
|
20230811,125500,61296199,507,507,507,507,0
|
|
20230811,125400,61296199,507,507,507,507,0
|
|
20230811,125300,61296199,507,507,507,507,2
|
|
20230811,125200,61295185,507,507,507,507,0
|
|
20230811,125100,61295185,507,507,507,507,5
|
|
20230811,125000,61292650,507,507,507,507,0
|
|
20230811,124900,61292650,507,507,507,507,0
|
|
20230811,124800,61292650,507,507,507,507,0
|
|
20230811,124700,61292650,507,507,507,507,0
|
|
20230811,124600,61292650,507,507,507,507,0
|
|
20230811,124500,61292650,507,507,507,507,0
|
|
20230811,124400,61292650,507,507,507,507,0
|
|
20230811,124300,61292650,507,507,507,507,0
|
|
20230811,124200,61292650,507,507,507,507,0
|
|
20230811,124100,61292650,507,507,507,507,0
|
|
20230811,124000,61292650,507,507,507,507,2
|
|
20230811,123900,61291636,507,507,507,507,2
|
|
20230811,123800,61290622,507,507,507,507,0
|
|
20230811,123700,61290622,507,507,507,507,0
|
|
20230811,123600,61290622,507,507,507,507,0
|
|
20230811,123500,61290622,507,507,507,507,0
|
|
20230811,123400,61290622,507,506,507,506,3
|
|
20230811,123300,61289103,507,507,507,507,0
|
|
20230811,123200,61289103,507,507,507,507,0
|
|
20230811,123100,61289103,507,505,507,505,1175
|
|
20230811,123000,60695718,505,505,505,505,0
|
|
20230811,122900,60695718,505,505,505,505,3
|
|
20230811,122800,60694203,505,505,505,505,14
|
|
20230811,122700,60687133,503,503,503,503,0
|
|
20230811,122600,60687133,503,503,503,503,1000
|
|
20230811,122500,60184133,503,503,503,503,0
|
|
20230811,122400,60184133,503,503,503,503,0
|
|
20230811,122300,60184133,503,504,504,503,962
|
|
20230811,122200,59699700,505,505,505,505,13
|
|
20230811,122100,59693135,504,504,504,504,0
|
|
20230811,122000,59693135,504,504,504,504,0
|
|
20230811,121900,59693135,504,504,504,504,0
|
|
20230811,121800,59693135,504,504,504,504,0
|
|
20230811,121700,59693135,504,504,504,504,0
|
|
20230811,121600,59693135,504,504,504,504,110
|
|
20230811,121500,59637695,505,505,505,505,0
|
|
20230811,121400,59637695,505,505,505,505,2
|
|
20230811,121300,59636685,505,505,505,505,0
|
|
20230811,121200,59636685,505,505,505,505,0
|
|
20230811,121100,59636685,505,505,505,505,1
|
|
20230811,121000,59636180,505,505,505,505,1
|
|
20230811,120900,59635675,505,505,505,505,0
|
|
20230811,120800,59635675,505,505,505,505,1
|
|
20230811,120700,59635170,505,505,505,505,0
|
|
20230811,120600,59635170,505,505,505,505,50
|
|
20230811,120500,59609920,505,505,505,505,0
|
|
20230811,120400,59609920,505,505,505,505,10
|
|
20230811,120300,59604870,504,504,504,504,0
|
|
20230811,120200,59604870,504,504,504,504,0
|
|
20230811,120100,59604870,504,504,504,504,1
|
|
20230811,120000,59604366,504,504,504,504,0
|
|
20230811,115900,59604366,504,504,504,504,0
|
|
20230811,115800,59604366,504,504,504,504,0
|
|
20230811,115700,59604366,504,504,504,504,0
|
|
20230811,115600,59604366,504,504,504,504,10
|
|
20230811,115500,59599326,505,505,505,505,0
|
|
20230811,115400,59599326,505,505,505,505,15
|
|
20230811,115300,59591751,505,505,505,505,0
|
|
20230811,115200,59591751,505,505,505,505,2
|
|
20230811,115100,59590741,505,505,505,505,1
|
|
20230811,115000,59590236,505,505,505,505,0
|
|
20230811,114900,59590236,505,505,505,505,10
|
|
20230811,114800,59585186,505,505,505,505,0
|
|
20230811,114700,59585186,505,505,505,505,0
|
|
20230811,114600,59585186,505,505,505,505,2
|
|
20230811,114500,59584176,505,505,505,505,0
|
|
20230811,114400,59584176,505,504,505,504,8
|
|
20230811,114300,59580137,504,504,504,504,0
|
|
20230811,114200,59580137,504,504,504,504,481
|
|
20230811,114100,59337713,504,504,504,504,1
|
|
20230811,114000,59337209,504,504,504,504,0
|
|
20230811,113900,59337209,504,504,504,504,0
|
|
20230811,113800,59337209,504,504,504,504,0
|
|
20230811,113700,59337209,504,504,504,504,0
|
|
20230811,113600,59337209,504,504,504,504,0
|
|
20230811,113500,59337209,504,504,504,504,0
|
|
20230811,113400,59337209,504,504,504,504,553
|
|
20230811,113300,59058497,505,505,505,505,0
|
|
20230811,113200,59058497,505,505,505,505,15
|
|
20230811,113100,59050922,505,505,505,505,0
|
|
20230811,113000,59050922,505,505,505,505,3
|
|
20230811,112900,59049407,505,505,505,505,0
|
|
20230811,112800,59049407,505,505,505,505,43
|
|
20230811,112700,59027692,506,506,506,505,1213
|
|
20230811,112600,58413915,504,505,505,504,6
|
|
20230811,112500,58410886,505,505,505,505,0
|
|
20230811,112400,58410886,505,505,505,505,1
|
|
20230811,112300,58410381,504,503,504,503,2407
|
|
20230811,112200,57197254,501,501,502,501,4156
|
|
20230811,112100,55115094,500,502,502,500,1760
|
|
20230811,112000,54234836,501,503,503,501,5000
|
|
20230811,111900,51725392,503,503,503,503,510
|
|
20230811,111800,51468862,503,503,503,503,0
|
|
20230811,111700,51468862,503,503,503,503,201
|
|
20230811,111600,51367759,504,504,504,504,2
|
|
20230811,111500,51366751,504,504,504,504,61
|
|
20230811,111400,51336007,504,507,507,504,474
|
|
20230811,111300,51097108,504,504,504,504,0
|
|
20230811,111200,51097108,504,504,504,504,4734
|
|
20230811,111100,48711172,504,504,504,504,1
|
|
20230811,111000,48710668,504,504,504,504,20
|
|
20230811,110900,48700588,504,504,504,504,0
|
|
20230811,110800,48700588,504,504,504,504,8
|
|
20230811,110700,48696556,504,503,504,503,3
|
|
20230811,110600,48695045,503,503,503,503,1000
|
|
20230811,110500,48192045,504,504,504,504,111
|
|
20230811,110400,48136101,504,504,504,504,0
|
|
20230811,110300,48136101,504,504,504,504,41
|
|
20230811,110200,48115437,504,504,504,504,0
|
|
20230811,110100,48115437,504,504,504,504,248
|
|
20230811,110000,47990445,504,504,504,504,49
|
|
20230811,105900,47965749,503,504,504,503,1059
|
|
20230811,105800,47433013,504,504,504,504,660
|
|
20230811,105700,47100373,504,507,507,504,1567
|
|
20230811,105600,46310305,507,510,510,503,12228
|
|
20230811,105500,40117852,510,511,511,510,235
|
|
20230811,105400,39997957,512,512,512,512,100
|
|
20230811,105300,39946757,512,512,512,512,0
|
|
20230811,105200,39946757,512,512,512,512,0
|
|
20230811,105100,39946757,512,512,512,512,100
|
|
20230811,105000,39895557,512,512,512,512,100
|
|
20230811,104900,39844357,513,513,513,513,0
|
|
20230811,104800,39844357,513,513,513,513,0
|
|
20230811,104700,39844357,513,513,513,513,52
|
|
20230811,104600,39817681,513,512,513,512,20000
|
|
20230811,104500,29560583,511,511,511,511,210
|
|
20230811,104400,29453273,511,510,511,510,158
|
|
20230811,104300,29372605,511,511,511,511,0
|
|
20230811,104200,29372605,511,512,512,510,2400
|
|
20230811,104100,28148395,512,512,512,512,3
|
|
20230811,104000,28146859,512,512,512,512,0
|
|
20230811,103900,28146859,512,512,512,512,100
|
|
20230811,103800,28095659,513,513,513,513,1
|
|
20230811,103700,28095146,512,512,512,512,0
|
|
20230811,103600,28095146,512,512,512,512,0
|
|
20230811,103500,28095146,512,511,512,511,125
|
|
20230811,103400,28031241,512,512,512,512,200
|
|
20230811,103300,27928841,511,511,511,511,0
|
|
20230811,103200,27928841,511,511,511,511,10
|
|
20230811,103100,27923731,511,511,511,511,24
|
|
20230811,103000,27911467,511,511,511,511,107
|
|
20230811,102900,27856790,511,511,511,511,3
|
|
20230811,102800,27855257,511,511,511,511,106
|
|
20230811,102700,27801091,516,516,516,516,0
|
|
20230811,102600,27801091,516,516,516,516,0
|
|
20230811,102500,27801091,516,511,516,510,501
|
|
20230811,102400,27545197,510,515,515,510,10323
|
|
20230811,102300,22272414,515,515,515,515,1
|
|
20230811,102200,22271899,516,515,516,515,50
|
|
20230811,102100,22246148,514,514,514,514,0
|
|
20230811,102000,22246148,514,515,515,514,3251
|
|
20230811,101900,20574983,516,516,516,516,0
|
|
20230811,101800,20574983,516,516,516,516,1
|
|
20230811,101700,20574467,516,516,516,516,3
|
|
20230811,101600,20572919,516,516,516,516,1
|
|
20230811,101500,20572403,516,516,516,516,100
|
|
20230811,101400,20520803,516,516,516,516,100
|
|
20230811,101300,20469203,516,516,516,516,0
|
|
20230811,101200,20469203,516,518,519,516,639
|
|
20230811,101100,20138880,518,518,518,518,0
|
|
20230811,101000,20138880,518,518,518,518,0
|
|
20230811,100900,20138880,518,518,518,518,100
|
|
20230811,100800,20087080,518,518,518,518,100
|
|
20230811,100700,20035280,519,519,519,519,0
|
|
20230811,100600,20035280,519,519,519,519,0
|
|
20230811,100500,20035280,519,519,519,519,0
|
|
20230811,100400,20035280,519,515,519,515,3982
|
|
20230811,100300,17984302,517,517,517,517,100
|
|
20230811,100200,17932602,517,516,517,515,1080
|
|
20230811,100100,17376222,518,518,518,518,0
|
|
20230811,100000,17376222,518,518,518,518,20
|
|
20230811,095900,17365862,517,517,517,517,167
|
|
20230811,095800,17279523,516,518,519,516,191
|
|
20230811,095700,17180764,517,517,517,517,0
|
|
20230811,095600,17180764,517,518,518,516,300
|
|
20230811,095500,17025702,520,520,520,520,0
|
|
20230811,095400,17025702,520,520,520,520,0
|
|
20230811,095300,17025702,520,520,520,520,3100
|
|
20230811,095200,15413702,520,519,520,519,103
|
|
20230811,095100,15360145,519,519,519,519,0
|
|
20230811,095000,15360145,519,519,519,519,404
|
|
20230811,094900,15150469,519,519,519,519,0
|
|
20230811,094800,15150469,519,519,519,519,0
|
|
20230811,094700,15150469,519,519,519,519,0
|
|
20230811,094600,15150469,519,519,519,519,0
|
|
20230811,094500,15150469,519,519,519,519,0
|
|
20230811,094400,15150469,519,519,519,519,0
|
|
20230811,094300,15150469,519,519,519,519,0
|
|
20230811,094200,15150469,519,519,519,519,50
|
|
20230811,094100,15124519,519,519,519,519,170
|
|
20230811,094000,15036289,519,518,519,518,50
|
|
20230811,093900,15010350,519,519,519,519,0
|
|
20230811,093800,15010350,519,519,519,519,213
|
|
20230811,093700,14899803,519,519,519,519,107
|
|
20230811,093600,14844270,519,519,519,519,10
|
|
20230811,093500,14839080,519,518,519,518,235
|
|
20230811,093400,14717311,518,518,518,518,10
|
|
20230811,093300,14712131,518,518,518,518,794
|
|
20230811,093200,14300839,520,520,520,520,1
|
|
20230811,093100,14300319,520,520,520,520,12
|
|
20230811,093000,14294079,520,520,520,520,11
|
|
20230811,092900,14288359,521,521,521,521,0
|
|
20230811,092800,14288359,521,521,521,521,0
|
|
20230811,092700,14288359,521,520,521,520,20
|
|
20230811,092600,14277940,521,521,521,521,0
|
|
20230811,092500,14277940,521,520,521,520,2
|
|
20230811,092400,14276899,521,521,521,521,0
|
|
20230811,092300,14276899,521,521,521,521,100
|
|
20230811,092200,14224799,521,522,522,521,535
|
|
20230811,092100,13945629,522,522,522,522,509
|
|
20230811,092000,13679931,524,524,524,524,100
|
|
20230811,091900,13627531,524,524,524,524,111
|
|
20230811,091800,13569367,522,524,525,522,2842
|
|
20230811,091700,12082915,524,524,524,524,626
|
|
20230811,091600,11754891,524,524,524,524,100
|
|
20230811,091500,11702491,525,523,525,523,402
|
|
20230811,091400,11491979,521,523,523,521,1019
|
|
20230811,091300,10961042,522,522,522,522,2905
|
|
20230811,091200,9444632,521,521,521,521,500
|
|
20230811,091100,9184132,522,519,522,519,6985
|
|
20230811,091000,5552419,518,516,518,516,5048
|
|
20230811,090900,2942121,515,515,515,515,0
|
|
20230811,090800,2942121,515,516,516,515,4961
|
|
20230811,090700,386989,515,515,515,515,500
|
|
20230811,090600,129489,516,516,516,516,0
|
|
20230811,090500,129489,516,516,516,516,0
|
|
20230811,090400,129489,516,516,516,516,0
|
|
20230811,090300,129489,516,516,516,516,0
|
|
20230811,090200,129489,516,516,516,516,0
|
|
20230811,090100,129489,516,516,516,516,0
|
|
20230811,090000,129489,516,515,517,515,251
|