616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,191300,488130404,525,525,525,525,3292
|
|
20230807,191200,488130404,525,525,525,525,0
|
|
20230807,191100,488130404,525,525,525,525,0
|
|
20230807,191000,488130404,525,525,525,525,0
|
|
20230807,190900,488130404,525,525,525,525,0
|
|
20230807,190800,488130404,525,525,525,525,0
|
|
20230807,190700,488130404,525,525,525,525,0
|
|
20230807,190600,488130404,525,525,525,525,0
|
|
20230807,190500,488130404,525,525,525,525,0
|
|
20230807,190400,488130404,525,525,525,525,0
|
|
20230807,190300,488130404,525,525,525,525,0
|
|
20230807,190200,488130404,525,525,525,525,0
|
|
20230807,190100,488130404,525,525,525,525,0
|
|
20230807,190000,488130404,525,525,525,525,0
|
|
20230807,185900,488130404,525,525,525,525,0
|
|
20230807,185800,488130404,525,525,525,525,0
|
|
20230807,185700,488130404,525,525,525,525,0
|
|
20230807,185600,488130404,525,525,525,525,0
|
|
20230807,185500,488130404,525,525,525,525,0
|
|
20230807,185400,488130404,525,525,525,525,0
|
|
20230807,185300,488130404,525,525,525,525,0
|
|
20230807,185200,488130404,525,525,525,525,0
|
|
20230807,185100,488130404,525,525,525,525,0
|
|
20230807,185000,488130404,525,525,525,525,0
|
|
20230807,184900,488130404,525,525,525,525,0
|
|
20230807,184800,488130404,525,525,525,525,0
|
|
20230807,184700,488130404,525,525,525,525,0
|
|
20230807,184600,488130404,525,525,525,525,0
|
|
20230807,184500,488130404,525,525,525,525,0
|
|
20230807,184400,488130404,525,525,525,525,0
|
|
20230807,184300,488130404,525,525,525,525,3292
|
|
20230807,184200,488130404,525,525,525,525,0
|
|
20230807,184100,488130404,525,525,525,525,0
|
|
20230807,184000,488130404,525,525,525,525,0
|
|
20230807,183900,488130404,525,525,525,525,0
|
|
20230807,183800,488130404,525,525,525,525,0
|
|
20230807,183700,488130404,525,525,525,525,0
|
|
20230807,183600,488130404,525,525,525,525,0
|
|
20230807,183500,488130404,525,525,525,525,0
|
|
20230807,183400,488130404,525,525,525,525,0
|
|
20230807,183300,488130404,525,525,525,525,0
|
|
20230807,183200,488130404,525,525,525,525,0
|
|
20230807,183100,488130404,525,525,525,525,0
|
|
20230807,183000,488130404,525,525,525,525,0
|
|
20230807,182900,488130404,525,525,525,525,0
|
|
20230807,182800,488130404,525,525,525,525,0
|
|
20230807,182700,488130404,525,525,525,525,0
|
|
20230807,182600,488130404,525,525,525,525,0
|
|
20230807,182500,488130404,525,525,525,525,0
|
|
20230807,182400,488130404,525,525,525,525,0
|
|
20230807,182300,488130404,525,525,525,525,0
|
|
20230807,182200,488130404,525,525,525,525,0
|
|
20230807,182100,488130404,525,525,525,525,0
|
|
20230807,182000,488130404,525,525,525,525,0
|
|
20230807,181900,488130404,525,525,525,525,0
|
|
20230807,181800,488130404,525,525,525,525,0
|
|
20230807,181700,488130404,525,525,525,525,0
|
|
20230807,181600,488130404,525,525,525,525,0
|
|
20230807,181500,488130404,525,525,525,525,0
|
|
20230807,181400,488130404,525,525,525,525,0
|
|
20230807,181300,488130404,525,525,525,525,3292
|
|
20230807,181200,488130404,525,525,525,525,0
|
|
20230807,181100,488130404,525,525,525,525,0
|
|
20230807,181000,488130404,525,525,525,525,0
|
|
20230807,180900,488130404,525,525,525,525,0
|
|
20230807,180800,488130404,525,525,525,525,0
|
|
20230807,180700,488130404,525,525,525,525,0
|
|
20230807,180600,488130404,525,525,525,525,0
|
|
20230807,180500,488130404,525,525,525,525,0
|
|
20230807,180400,488130404,525,525,525,525,0
|
|
20230807,180300,488130404,525,525,525,525,0
|
|
20230807,180200,488130404,525,525,525,525,0
|
|
20230807,180100,488130404,525,525,525,525,0
|
|
20230807,180000,488130404,525,525,525,525,0
|
|
20230807,175900,488130404,525,525,525,525,0
|
|
20230807,175800,488130404,525,525,525,525,0
|
|
20230807,175700,488130404,525,525,525,525,0
|
|
20230807,175600,488130404,525,525,525,525,0
|
|
20230807,175500,488130404,525,525,525,525,0
|
|
20230807,175400,488130404,525,525,525,525,0
|
|
20230807,175300,488130404,525,525,525,525,0
|
|
20230807,175200,488130404,525,525,525,525,0
|
|
20230807,175100,488130404,525,525,525,525,0
|
|
20230807,175000,488130404,525,525,525,525,0
|
|
20230807,174900,488130404,525,525,525,525,0
|
|
20230807,174800,488130404,525,525,525,525,0
|
|
20230807,174700,488130404,525,525,525,525,0
|
|
20230807,174600,488130404,525,525,525,525,0
|
|
20230807,174500,488130404,525,525,525,525,0
|
|
20230807,174400,488130404,525,525,525,525,0
|
|
20230807,174300,488130404,525,525,525,525,3292
|
|
20230807,174200,488130404,525,525,525,525,0
|
|
20230807,174100,488130404,525,525,525,525,0
|
|
20230807,174000,488130404,525,525,525,525,0
|
|
20230807,173900,488130404,525,525,525,525,0
|
|
20230807,173800,488130404,525,525,525,525,0
|
|
20230807,173700,488130404,525,525,525,525,0
|
|
20230807,173600,488130404,525,525,525,525,0
|
|
20230807,173500,488130404,525,525,525,525,0
|
|
20230807,173400,488130404,525,525,525,525,0
|
|
20230807,173300,488130404,525,525,525,525,0
|
|
20230807,173200,488130404,525,525,525,525,0
|
|
20230807,173100,488130404,525,525,525,525,0
|
|
20230807,173000,488130404,525,525,525,525,0
|
|
20230807,172900,488130404,525,525,525,525,0
|
|
20230807,172800,488130404,525,525,525,525,0
|
|
20230807,172700,488130404,525,525,525,525,0
|
|
20230807,172600,488130404,525,525,525,525,0
|
|
20230807,172500,488130404,525,525,525,525,0
|
|
20230807,172400,488130404,525,525,525,525,0
|
|
20230807,172300,488130404,525,525,525,525,0
|
|
20230807,172200,488130404,525,525,525,525,0
|
|
20230807,172100,488130404,525,525,525,525,0
|
|
20230807,172000,488130404,525,525,525,525,0
|
|
20230807,171900,488130404,525,525,525,525,0
|
|
20230807,171800,488130404,525,525,525,525,0
|
|
20230807,171700,488130404,525,525,525,525,0
|
|
20230807,171600,488130404,525,525,525,525,0
|
|
20230807,171500,488130404,525,525,525,525,0
|
|
20230807,171400,488130404,525,525,525,525,0
|
|
20230807,171300,488130404,525,525,525,525,3292
|
|
20230807,171200,488130404,525,525,525,525,0
|
|
20230807,171100,488130404,525,525,525,525,0
|
|
20230807,171000,488130404,525,525,525,525,0
|
|
20230807,170900,488130404,525,525,525,525,0
|
|
20230807,170800,488130404,525,525,525,525,0
|
|
20230807,170700,488130404,525,525,525,525,0
|
|
20230807,170600,488130404,525,525,525,525,0
|
|
20230807,170500,488130404,525,525,525,525,0
|
|
20230807,170400,488130404,525,525,525,525,0
|
|
20230807,170300,488130404,525,525,525,525,0
|
|
20230807,170200,488130404,525,525,525,525,0
|
|
20230807,170100,488130404,525,525,525,525,0
|
|
20230807,170000,488130404,525,525,525,525,0
|
|
20230807,165900,488130404,525,525,525,525,0
|
|
20230807,165800,488130404,525,525,525,525,0
|
|
20230807,165700,488130404,525,525,525,525,0
|
|
20230807,165600,488130404,525,525,525,525,0
|
|
20230807,165500,488130404,525,525,525,525,0
|
|
20230807,165400,488130404,525,525,525,525,0
|
|
20230807,165300,488130404,525,525,525,525,0
|
|
20230807,165200,488130404,525,525,525,525,0
|
|
20230807,165100,488130404,525,525,525,525,0
|
|
20230807,165000,488130404,525,525,525,525,0
|
|
20230807,164900,488130404,525,525,525,525,0
|
|
20230807,164800,488130404,525,525,525,525,0
|
|
20230807,164700,488130404,525,525,525,525,0
|
|
20230807,164600,488130404,525,525,525,525,0
|
|
20230807,164500,488130404,525,525,525,525,0
|
|
20230807,164400,488130404,525,525,525,525,0
|
|
20230807,164300,488130404,525,525,525,525,3292
|
|
20230807,164200,488130404,525,525,525,525,0
|
|
20230807,164100,488130404,525,525,525,525,0
|
|
20230807,164000,488130404,525,525,525,525,0
|
|
20230807,163900,488130404,525,525,525,525,0
|
|
20230807,163800,488130404,525,525,525,525,0
|
|
20230807,163700,488130404,525,525,525,525,0
|
|
20230807,163600,488130404,525,525,525,525,0
|
|
20230807,163500,488130404,525,525,525,525,0
|
|
20230807,163400,488130404,525,525,525,525,0
|
|
20230807,163300,488130404,525,525,525,525,0
|
|
20230807,163200,488130404,525,525,525,525,0
|
|
20230807,163100,488130404,525,525,525,525,0
|
|
20230807,163000,488130404,525,525,525,525,0
|
|
20230807,162900,488130404,525,525,525,525,0
|
|
20230807,162800,488130404,525,525,525,525,0
|
|
20230807,162700,488130404,525,525,525,525,0
|
|
20230807,162600,488130404,525,525,525,525,0
|
|
20230807,162500,488130404,525,525,525,525,0
|
|
20230807,162400,488130404,525,525,525,525,0
|
|
20230807,162300,488130404,525,525,525,525,0
|
|
20230807,162200,488130404,525,525,525,525,0
|
|
20230807,162100,488130404,525,525,525,525,0
|
|
20230807,162000,488130404,525,525,525,525,0
|
|
20230807,161900,488130404,525,525,525,525,0
|
|
20230807,161800,488130404,525,525,525,525,0
|
|
20230807,161700,488130404,525,525,525,525,0
|
|
20230807,161600,488130404,525,525,525,525,0
|
|
20230807,161500,488130404,525,525,525,525,0
|
|
20230807,161400,488130404,525,525,525,525,0
|
|
20230807,161300,488130404,525,525,525,525,3292
|
|
20230807,161200,488130404,525,525,525,525,0
|
|
20230807,161100,488130404,525,525,525,525,0
|
|
20230807,161000,488130404,525,525,525,525,0
|
|
20230807,160900,488130404,525,525,525,525,0
|
|
20230807,160800,488130404,525,525,525,525,0
|
|
20230807,160700,488130404,525,525,525,525,0
|
|
20230807,160600,488130404,525,525,525,525,0
|
|
20230807,160500,488130404,525,525,525,525,0
|
|
20230807,160400,488130404,525,525,525,525,0
|
|
20230807,160300,488130404,525,525,525,525,0
|
|
20230807,160200,488130404,525,525,525,525,0
|
|
20230807,160100,488130404,525,525,525,525,0
|
|
20230807,160000,488130404,525,525,525,525,0
|
|
20230807,155900,488130404,525,525,525,525,0
|
|
20230807,155800,488130404,525,525,525,525,0
|
|
20230807,155700,488130404,525,525,525,525,0
|
|
20230807,155600,488130404,525,525,525,525,0
|
|
20230807,155500,488130404,525,525,525,525,0
|
|
20230807,155400,488130404,525,525,525,525,0
|
|
20230807,155300,488130404,525,525,525,525,0
|
|
20230807,155200,488130404,525,525,525,525,0
|
|
20230807,155100,488130404,525,525,525,525,0
|
|
20230807,155000,488130404,525,525,525,525,0
|
|
20230807,154900,488130404,525,525,525,525,0
|
|
20230807,154800,488130404,525,525,525,525,0
|
|
20230807,154700,488130404,525,525,525,525,0
|
|
20230807,154600,488130404,525,525,525,525,0
|
|
20230807,154500,488130404,525,525,525,525,0
|
|
20230807,154400,488130404,525,525,525,525,0
|
|
20230807,154300,488130404,525,525,525,525,3292
|
|
20230807,154200,488130404,525,525,525,525,0
|
|
20230807,154100,488130404,525,525,525,525,0
|
|
20230807,154000,488130404,525,525,525,525,0
|
|
20230807,153900,488130404,525,525,525,525,0
|
|
20230807,153800,488130404,525,525,525,525,0
|
|
20230807,153700,488130404,525,525,525,525,0
|
|
20230807,153600,488130404,525,525,525,525,0
|
|
20230807,153500,488130404,525,525,525,525,0
|
|
20230807,153400,488130404,525,525,525,525,0
|
|
20230807,153300,488130404,525,525,525,525,0
|
|
20230807,153200,488130404,525,525,525,525,0
|
|
20230807,153100,488130404,525,525,525,525,0
|
|
20230807,153000,488130404,525,525,525,525,3292
|
|
20230807,152900,486402104,526,526,526,526,0
|
|
20230807,152800,486402104,526,526,526,526,0
|
|
20230807,152700,486402104,526,526,526,526,0
|
|
20230807,152600,486402104,526,526,526,526,0
|
|
20230807,152500,486402104,526,526,526,526,0
|
|
20230807,152400,486402104,526,526,526,526,0
|
|
20230807,152300,486402104,526,526,526,526,0
|
|
20230807,152200,486402104,526,526,526,526,0
|
|
20230807,152100,486402104,526,526,526,526,0
|
|
20230807,152000,486402104,526,526,526,526,0
|
|
20230807,151900,486402104,526,526,526,526,10
|
|
20230807,151800,486396844,526,525,526,525,707
|
|
20230807,151700,486025378,526,525,526,525,985
|
|
20230807,151600,485508230,525,526,526,525,56
|
|
20230807,151500,485478812,526,526,526,526,0
|
|
20230807,151400,485478812,526,525,526,525,1963
|
|
20230807,151300,484448236,525,523,525,523,5001
|
|
20230807,151200,481832711,525,525,525,524,3301
|
|
20230807,151100,480102686,525,525,525,525,0
|
|
20230807,151000,480102686,525,524,525,524,2083
|
|
20230807,150900,479009193,524,524,524,524,491
|
|
20230807,150800,478751909,524,526,526,524,8988
|
|
20230807,150700,474041657,526,526,526,526,1
|
|
20230807,150600,474041131,525,525,526,525,1588
|
|
20230807,150500,473207425,525,526,526,525,13521
|
|
20230807,150400,466102017,527,527,527,527,2
|
|
20230807,150300,466100963,527,526,527,526,6900
|
|
20230807,150200,462464683,527,527,527,526,4073
|
|
20230807,150100,460322282,526,525,526,525,25505
|
|
20230807,150000,446909052,526,526,526,525,5231
|
|
20230807,145900,444162208,526,526,526,525,5385
|
|
20230807,145800,441334682,526,526,526,526,538
|
|
20230807,145700,441051694,527,527,527,527,0
|
|
20230807,145600,441051694,527,526,527,526,6298
|
|
20230807,145500,437736509,525,525,525,525,180
|
|
20230807,145400,437642009,526,526,526,526,100
|
|
20230807,145300,437589409,526,526,526,526,100
|
|
20230807,145200,437536809,526,526,526,526,100
|
|
20230807,145100,437484209,526,526,526,526,56
|
|
20230807,145000,437454753,525,525,525,525,0
|
|
20230807,144900,437454753,525,525,525,525,5
|
|
20230807,144800,437452128,525,526,526,525,6101
|
|
20230807,144700,434249102,526,527,527,526,494
|
|
20230807,144600,433989256,527,526,527,526,6
|
|
20230807,144500,433986099,526,526,526,526,424
|
|
20230807,144400,433763075,526,527,527,526,583
|
|
20230807,144300,433456415,527,527,527,527,588
|
|
20230807,144200,433146539,527,527,527,527,9
|
|
20230807,144100,433141796,527,527,527,527,0
|
|
20230807,144000,433141796,527,527,527,527,0
|
|
20230807,143900,433141796,527,525,527,525,20001
|
|
20230807,143800,422606954,526,526,526,525,15081
|
|
20230807,143700,414674428,526,525,526,525,13
|
|
20230807,143600,414667602,526,526,526,526,0
|
|
20230807,143500,414667602,526,526,526,526,0
|
|
20230807,143400,414667602,526,526,526,526,18
|
|
20230807,143300,414658134,526,525,526,525,21
|
|
20230807,143200,414647108,528,528,528,528,0
|
|
20230807,143100,414647108,528,528,528,528,0
|
|
20230807,143000,414647108,528,528,528,528,0
|
|
20230807,142900,414647108,528,528,528,525,1286
|
|
20230807,142800,413971952,528,528,528,528,1
|
|
20230807,142700,413971424,528,527,528,525,2938
|
|
20230807,142600,412428969,527,527,527,526,1173
|
|
20230807,142500,411810961,526,526,526,526,4771
|
|
20230807,142400,409301415,529,529,529,529,2
|
|
20230807,142300,409300357,530,530,530,530,2
|
|
20230807,142200,409299297,527,527,529,527,14147
|
|
20230807,142100,401838827,527,524,527,524,9364
|
|
20230807,142000,396916265,523,522,523,522,568
|
|
20230807,141900,396619679,523,523,523,523,350
|
|
20230807,141800,396436629,523,524,524,523,102
|
|
20230807,141700,396383183,524,525,525,524,86
|
|
20230807,141600,396338118,524,524,524,524,100
|
|
20230807,141500,396285718,524,524,525,524,410
|
|
20230807,141400,396070877,524,524,524,524,0
|
|
20230807,141300,396070877,524,524,524,524,0
|
|
20230807,141200,396070877,524,524,524,524,1
|
|
20230807,141100,396070353,525,525,525,525,1000
|
|
20230807,141000,395545353,525,526,526,525,23
|
|
20230807,140900,395533258,524,525,526,524,5
|
|
20230807,140800,395530635,524,524,524,524,93
|
|
20230807,140700,395481903,523,523,523,523,0
|
|
20230807,140600,395481903,523,524,524,523,3198
|
|
20230807,140500,393808743,524,524,524,524,718
|
|
20230807,140400,393432511,523,523,523,523,1
|
|
20230807,140300,393431988,523,525,525,523,150
|
|
20230807,140200,393353518,526,525,526,525,2
|
|
20230807,140100,393352467,524,524,524,524,38
|
|
20230807,140000,393332555,528,528,528,528,0
|
|
20230807,135900,393332555,528,527,528,524,4302
|
|
20230807,135800,391064285,528,528,528,528,1
|
|
20230807,135700,391063757,526,526,526,526,1176
|
|
20230807,135600,390445181,526,529,529,526,1223
|
|
20230807,135500,389801880,529,527,529,527,5
|
|
20230807,135400,389799239,529,527,529,526,603
|
|
20230807,135300,389481607,529,529,529,529,1
|
|
20230807,135200,389481078,530,527,530,527,110
|
|
20230807,135100,389422784,530,528,530,528,1338
|
|
20230807,135000,388714320,530,531,531,528,3773
|
|
20230807,134900,386714434,531,527,531,527,43751
|
|
20230807,134800,363550776,527,524,527,524,22829
|
|
20230807,134700,351554699,524,523,524,523,1001
|
|
20230807,134600,351031175,523,524,524,523,175
|
|
20230807,134500,350939539,524,524,524,524,600
|
|
20230807,134400,350625139,523,523,523,523,0
|
|
20230807,134300,350625139,523,523,523,523,0
|
|
20230807,134200,350625139,523,523,523,523,0
|
|
20230807,134100,350625139,523,523,523,523,921
|
|
20230807,134000,350143456,523,523,523,523,0
|
|
20230807,133900,350143456,523,523,523,523,63
|
|
20230807,133800,350110507,523,523,523,523,5
|
|
20230807,133700,350107892,523,523,523,523,0
|
|
20230807,133600,350107892,523,524,524,523,5
|
|
20230807,133500,350105275,524,524,524,523,196
|
|
20230807,133400,350002572,524,524,524,524,2
|
|
20230807,133300,350001524,524,524,524,524,0
|
|
20230807,133200,350001524,524,524,524,524,5
|
|
20230807,133100,349998904,524,524,524,524,1
|
|
20230807,133000,349998380,524,522,524,522,8
|
|
20230807,132900,349994190,524,524,524,524,2
|
|
20230807,132800,349993142,526,523,526,519,28001
|
|
20230807,132700,335413614,526,526,526,523,5939
|
|
20230807,132600,332289712,526,526,526,525,1317
|
|
20230807,132500,331597903,526,526,526,526,1
|
|
20230807,132400,331597377,526,527,528,526,4634
|
|
20230807,132300,329155879,528,528,528,528,1620
|
|
20230807,132200,328300519,528,526,529,526,15008
|
|
20230807,132100,320372578,527,524,527,524,15000
|
|
20230807,132000,312495489,524,521,524,521,19698
|
|
20230807,131900,302200137,521,519,521,519,17242
|
|
20230807,131800,293234299,520,520,520,520,500
|
|
20230807,131700,292974299,520,520,520,520,100
|
|
20230807,131600,292922299,520,520,520,519,641
|
|
20230807,131500,292589411,520,520,520,520,401
|
|
20230807,131400,292380891,520,520,520,520,5
|
|
20230807,131300,292378291,519,519,519,519,500
|
|
20230807,131200,292118791,520,520,520,520,3899
|
|
20230807,131100,290091311,521,521,521,521,100
|
|
20230807,131000,290039211,521,521,521,521,5
|
|
20230807,130900,290036606,521,521,521,521,21
|
|
20230807,130800,290025665,520,520,520,520,0
|
|
20230807,130700,290025665,520,520,520,520,0
|
|
20230807,130600,290025665,520,520,520,520,57
|
|
20230807,130500,289996025,520,520,520,520,1
|
|
20230807,130400,289995505,520,520,520,520,0
|
|
20230807,130300,289995505,520,520,520,520,198
|
|
20230807,130200,289892545,520,520,520,520,3202
|
|
20230807,130100,288227505,521,522,522,521,17
|
|
20230807,130000,288218646,522,522,522,522,0
|
|
20230807,125900,288218646,522,522,522,522,21
|
|
20230807,125800,288207684,522,522,522,522,3
|
|
20230807,125700,288206118,520,520,520,520,200
|
|
20230807,125600,288102118,520,522,522,520,26
|
|
20230807,125500,288088572,522,520,522,520,2879
|
|
20230807,125400,286591488,522,522,522,522,4
|
|
20230807,125300,286589400,521,522,522,521,16165
|
|
20230807,125200,278163270,523,523,523,523,1
|
|
20230807,125100,278162747,522,523,523,522,8
|
|
20230807,125000,278158566,523,523,523,523,52
|
|
20230807,124900,278131370,523,523,523,523,36
|
|
20230807,124800,278112542,522,522,522,522,1
|
|
20230807,124700,278112020,522,522,522,522,0
|
|
20230807,124600,278112020,522,522,522,522,505
|
|
20230807,124500,277848410,523,523,523,523,1
|
|
20230807,124400,277847887,523,523,523,522,25
|
|
20230807,124300,277834815,523,523,523,523,0
|
|
20230807,124200,277834815,523,523,523,523,1
|
|
20230807,124100,277834292,522,522,522,522,792
|
|
20230807,124000,277420868,522,523,523,522,10
|
|
20230807,123900,277415646,523,523,523,523,18
|
|
20230807,123800,277406232,523,522,523,522,7003
|
|
20230807,123700,273750665,523,523,523,523,30
|
|
20230807,123600,273734975,523,522,523,522,5766
|
|
20230807,123500,270725122,522,522,522,522,479
|
|
20230807,123400,270475084,523,523,523,523,116
|
|
20230807,123300,270414416,523,522,523,522,601
|
|
20230807,123200,270100693,523,523,523,523,0
|
|
20230807,123100,270100693,523,523,523,523,0
|
|
20230807,123000,270100693,523,523,523,523,5
|
|
20230807,122900,270098078,523,522,523,522,283
|
|
20230807,122800,269950329,523,523,523,523,800
|
|
20230807,122700,269531929,523,523,523,523,1
|
|
20230807,122600,269531406,522,522,522,522,106
|
|
20230807,122500,269476074,522,522,522,522,20
|
|
20230807,122400,269465634,522,522,522,522,679
|
|
20230807,122300,269111196,521,521,521,521,0
|
|
20230807,122200,269111196,521,522,522,521,146
|
|
20230807,122100,269035016,522,522,522,522,0
|
|
20230807,122000,269035016,522,522,522,522,5
|
|
20230807,121900,269032406,522,522,522,522,28
|
|
20230807,121800,269017790,522,522,522,522,196
|
|
20230807,121700,268915478,522,522,522,522,0
|
|
20230807,121600,268915478,522,522,522,522,0
|
|
20230807,121500,268915478,522,522,522,522,141
|
|
20230807,121400,268841876,522,522,522,522,51
|
|
20230807,121300,268815254,521,521,521,521,3
|
|
20230807,121200,268813691,522,522,522,522,791
|
|
20230807,121100,268400789,523,523,523,523,28
|
|
20230807,121000,268386145,522,521,522,521,3404
|
|
20230807,120900,266609358,522,522,522,522,602
|
|
20230807,120800,266295114,522,522,522,522,3
|
|
20230807,120700,266293548,522,522,522,522,2
|
|
20230807,120600,266292504,522,522,522,522,3
|
|
20230807,120500,266290938,522,522,522,522,0
|
|
20230807,120400,266290938,522,521,522,521,6
|
|
20230807,120300,266287811,522,522,522,522,1
|
|
20230807,120200,266287289,521,521,521,521,5606
|
|
20230807,120100,263366563,520,520,520,520,0
|
|
20230807,120000,263366563,520,520,520,520,2009
|
|
20230807,115900,262321883,521,521,521,521,40
|
|
20230807,115800,262301043,521,521,521,521,0
|
|
20230807,115700,262301043,521,521,521,521,1
|
|
20230807,115600,262300522,521,521,521,521,2
|
|
20230807,115500,262299480,521,521,521,521,4
|
|
20230807,115400,262297396,521,521,521,521,0
|
|
20230807,115300,262297396,521,521,521,521,1
|
|
20230807,115200,262296875,521,521,521,521,12
|
|
20230807,115100,262290623,521,521,521,521,1
|
|
20230807,115000,262290102,520,520,520,520,11
|
|
20230807,114900,262284382,520,520,520,520,4001
|
|
20230807,114800,260203862,522,522,522,522,10
|
|
20230807,114700,260198642,522,522,522,522,1
|
|
20230807,114600,260198120,522,520,522,520,50304
|
|
20230807,114500,234016978,520,520,520,520,1155
|
|
20230807,114400,233416378,520,520,520,519,53
|
|
20230807,114300,233388819,520,520,520,520,5166
|
|
20230807,114200,230702499,520,520,520,520,218
|
|
20230807,114100,230589139,521,521,521,521,5
|
|
20230807,114000,230586534,521,521,521,521,137
|
|
20230807,113900,230515157,521,521,521,521,1
|
|
20230807,113800,230514636,519,521,521,519,2754
|
|
20230807,113700,229085018,520,521,521,520,43
|
|
20230807,113600,229062655,521,521,521,521,5
|
|
20230807,113500,229060050,521,521,521,521,0
|
|
20230807,113400,229060050,521,521,521,521,5
|
|
20230807,113300,229057445,521,521,521,521,3
|
|
20230807,113200,229055882,521,521,521,521,200
|
|
20230807,113100,228951682,521,521,521,521,0
|
|
20230807,113000,228951682,521,521,521,521,0
|
|
20230807,112900,228951682,521,522,522,521,33
|
|
20230807,112800,228934469,522,522,522,522,6
|
|
20230807,112700,228931337,522,522,522,522,1
|
|
20230807,112600,228930815,522,522,522,522,0
|
|
20230807,112500,228930815,522,522,522,522,1
|
|
20230807,112400,228930293,522,522,522,522,82
|
|
20230807,112300,228887489,522,520,522,520,4501
|
|
20230807,112200,226546967,520,519,520,519,534
|
|
20230807,112100,226269321,519,520,520,519,5000
|
|
20230807,112000,223674138,519,520,520,519,8000
|
|
20230807,111900,219521352,520,520,520,520,0
|
|
20230807,111800,219521352,520,521,521,520,1626
|
|
20230807,111700,218675449,521,521,521,521,5
|
|
20230807,111600,218672844,521,520,521,520,3063
|
|
20230807,111500,217079965,520,519,520,519,2379
|
|
20230807,111400,215845214,519,519,519,519,5
|
|
20230807,111300,215842619,519,519,519,518,901
|
|
20230807,111200,215375301,519,519,519,519,151
|
|
20230807,111100,215296932,519,519,519,519,193
|
|
20230807,111000,215196765,519,520,520,519,614
|
|
20230807,110900,214878089,520,520,520,520,23
|
|
20230807,110800,214866129,520,520,520,520,1
|
|
20230807,110700,214865609,520,520,520,520,100
|
|
20230807,110600,214813609,520,518,520,518,1066
|
|
20230807,110500,214261411,518,518,518,518,2500
|
|
20230807,110400,212966411,518,518,518,518,0
|
|
20230807,110300,212966411,518,518,519,518,5728
|
|
20230807,110200,209999304,519,520,520,519,122
|
|
20230807,110100,209935984,520,520,520,520,610
|
|
20230807,110000,209618784,519,519,519,519,7857
|
|
20230807,105900,205541001,518,518,518,518,0
|
|
20230807,105800,205541001,518,519,519,518,4350
|
|
20230807,105700,203283401,518,518,518,518,1143
|
|
20230807,105600,202691327,518,520,520,518,332
|
|
20230807,105500,202519345,521,521,521,521,27
|
|
20230807,105400,202505278,521,521,521,521,52
|
|
20230807,105300,202478186,521,519,521,518,7080
|
|
20230807,105200,198803869,520,519,520,519,4779
|
|
20230807,105100,196321049,518,518,518,518,0
|
|
20230807,105000,196321049,518,518,518,518,2525
|
|
20230807,104900,195013099,515,515,515,515,6700
|
|
20230807,104800,191562599,515,519,519,515,10080
|
|
20230807,104700,186359265,519,519,519,519,2
|
|
20230807,104600,186358227,516,516,516,516,5306
|
|
20230807,104500,183620331,516,516,516,516,0
|
|
20230807,104400,183620331,516,518,518,516,48291
|
|
20230807,104300,158692401,518,519,519,518,28
|
|
20230807,104200,158677874,519,519,519,519,30
|
|
20230807,104100,158662304,519,519,519,519,104
|
|
20230807,104000,158608328,519,519,519,519,2598
|
|
20230807,103900,157259966,520,520,520,520,62
|
|
20230807,103800,157227726,520,520,520,520,1
|
|
20230807,103700,157227206,520,520,520,520,5
|
|
20230807,103600,157224606,519,519,519,519,17
|
|
20230807,103500,157215783,519,520,520,519,39
|
|
20230807,103400,157195534,520,520,520,520,21
|
|
20230807,103300,157184614,520,520,520,520,0
|
|
20230807,103200,157184614,520,520,520,520,4527
|
|
20230807,103100,154830574,520,520,520,520,0
|
|
20230807,103000,154830574,520,520,520,520,0
|
|
20230807,102900,154830574,520,520,520,520,700
|
|
20230807,102800,154466574,521,521,521,521,1463
|
|
20230807,102700,153704351,522,522,522,522,200
|
|
20230807,102600,153599951,522,522,522,522,8
|
|
20230807,102500,153595775,522,522,522,522,51
|
|
20230807,102400,153569153,522,522,522,522,101
|
|
20230807,102300,153516431,522,522,522,522,0
|
|
20230807,102200,153516431,522,522,522,522,10
|
|
20230807,102100,153511211,522,522,522,521,1030
|
|
20230807,102000,152974579,522,522,522,522,99
|
|
20230807,101900,152922901,521,521,521,521,1
|
|
20230807,101800,152922380,522,521,522,521,795
|
|
20230807,101700,152508073,521,521,521,521,300
|
|
20230807,101600,152351773,522,522,522,522,9
|
|
20230807,101500,152347075,522,522,522,522,0
|
|
20230807,101400,152347075,522,522,522,522,306
|
|
20230807,101300,152187343,522,522,522,522,1
|
|
20230807,101200,152186821,520,522,522,520,778
|
|
20230807,101100,151781305,522,520,522,520,4335
|
|
20230807,101000,149526552,520,520,520,520,4393
|
|
20230807,100900,147242192,520,520,520,520,28
|
|
20230807,100800,147227632,519,519,519,519,1310
|
|
20230807,100700,146547742,519,520,520,519,11
|
|
20230807,100600,146542032,518,517,518,517,4549
|
|
20230807,100500,144190026,520,520,520,517,52
|
|
20230807,100400,144163058,517,519,519,517,3646
|
|
20230807,100300,142274418,519,519,519,519,85
|
|
20230807,100200,142230303,520,520,520,520,29
|
|
20230807,100100,142215223,520,520,520,520,19
|
|
20230807,100000,142205343,520,520,520,520,200
|
|
20230807,095900,142101343,520,520,520,520,627
|
|
20230807,095800,141775303,520,520,520,520,2608
|
|
20230807,095700,140419143,519,520,520,519,124
|
|
20230807,095600,140354671,520,520,520,520,1
|
|
20230807,095500,140354151,520,520,520,520,5061
|
|
20230807,095400,137722431,520,520,520,520,1
|
|
20230807,095300,137721911,519,519,519,518,2357
|
|
20230807,095200,136498634,518,519,519,518,524
|
|
20230807,095100,136226679,519,519,519,519,52
|
|
20230807,095000,136199691,519,518,519,518,567
|
|
20230807,094900,135905884,518,518,518,518,40
|
|
20230807,094800,135885164,519,519,519,519,64
|
|
20230807,094700,135851948,519,519,520,519,3232
|
|
20230807,094600,134174538,519,520,520,519,180
|
|
20230807,094500,134081105,520,517,520,517,26746
|
|
20230807,094400,120215149,516,518,518,516,1109
|
|
20230807,094300,119640747,516,516,516,516,0
|
|
20230807,094200,119640747,516,516,516,516,0
|
|
20230807,094100,119640747,516,518,518,516,106
|
|
20230807,094000,119586039,518,517,518,517,5025
|
|
20230807,093900,116988089,517,517,517,517,48
|
|
20230807,093800,116963273,517,517,517,517,38
|
|
20230807,093700,116943627,516,517,517,516,2329
|
|
20230807,093600,115741835,516,517,518,516,876
|
|
20230807,093500,115289466,516,517,517,516,2555
|
|
20230807,093400,113969085,517,517,517,517,5
|
|
20230807,093300,113966500,517,517,517,516,138
|
|
20230807,093200,113895156,516,517,517,516,8329
|
|
20230807,093100,109590193,517,516,517,516,509
|
|
20230807,093000,109327540,517,516,517,515,7518
|
|
20230807,092900,105453250,516,516,516,516,5273
|
|
20230807,092800,102732382,516,515,516,515,1314
|
|
20230807,092700,102054668,516,516,516,515,8123
|
|
20230807,092600,97868989,515,516,516,515,1290
|
|
20230807,092500,97203361,516,515,516,515,11512
|
|
20230807,092400,91274669,516,518,518,515,18565
|
|
20230807,092300,81697098,517,517,518,517,4629
|
|
20230807,092200,79303898,518,518,518,518,341
|
|
20230807,092100,79127260,518,519,519,517,2502
|
|
20230807,092000,77830734,519,519,519,519,209
|
|
20230807,091900,77722263,519,519,519,519,20
|
|
20230807,091800,77711883,519,518,519,518,154
|
|
20230807,091700,77632110,519,519,519,519,962
|
|
20230807,091600,77132832,519,517,519,517,16352
|
|
20230807,091500,68671857,518,518,518,517,3862
|
|
20230807,091400,66674899,518,517,518,517,960
|
|
20230807,091300,66177949,517,518,518,517,2052
|
|
20230807,091200,65117036,518,518,518,517,2132
|
|
20230807,091100,64014351,517,518,518,516,1768
|
|
20230807,091000,63100503,517,517,518,516,2875
|
|
20230807,090900,61616480,518,516,518,516,6739
|
|
20230807,090800,58127228,516,516,518,516,21690
|
|
20230807,090700,46935186,516,516,518,516,11931
|
|
20230807,090600,40763767,517,517,517,516,6006
|
|
20230807,090500,37658884,517,517,517,517,3269
|
|
20230807,090400,35968811,517,519,519,517,3032
|
|
20230807,090300,34399745,517,520,520,517,10603
|
|
20230807,090200,28907789,521,520,521,520,3587
|
|
20230807,090100,27042349,521,525,525,521,31001
|
|
20230807,090000,10775562,525,527,527,525,20506
|