614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191100,265375008,531,531,531,531,5308
|
|
20230809,191000,265375008,531,531,531,531,0
|
|
20230809,190900,265375008,531,531,531,531,0
|
|
20230809,190800,265375008,531,531,531,531,0
|
|
20230809,190700,265375008,531,531,531,531,0
|
|
20230809,190600,265375008,531,531,531,531,0
|
|
20230809,190500,265375008,531,531,531,531,0
|
|
20230809,190400,265375008,531,531,531,531,0
|
|
20230809,190300,265375008,531,531,531,531,0
|
|
20230809,190200,265375008,531,531,531,531,0
|
|
20230809,190100,265375008,531,531,531,531,0
|
|
20230809,190000,265375008,531,531,531,531,0
|
|
20230809,185900,265375008,531,531,531,531,0
|
|
20230809,185800,265375008,531,531,531,531,0
|
|
20230809,185700,265375008,531,531,531,531,0
|
|
20230809,185600,265375008,531,531,531,531,0
|
|
20230809,185500,265375008,531,531,531,531,0
|
|
20230809,185400,265375008,531,531,531,531,0
|
|
20230809,185300,265375008,531,531,531,531,0
|
|
20230809,185200,265375008,531,531,531,531,0
|
|
20230809,185100,265375008,531,531,531,531,0
|
|
20230809,185000,265375008,531,531,531,531,0
|
|
20230809,184900,265375008,531,531,531,531,0
|
|
20230809,184800,265375008,531,531,531,531,0
|
|
20230809,184700,265375008,531,531,531,531,0
|
|
20230809,184600,265375008,531,531,531,531,0
|
|
20230809,184500,265375008,531,531,531,531,0
|
|
20230809,184400,265375008,531,531,531,531,0
|
|
20230809,184300,265375008,531,531,531,531,0
|
|
20230809,184200,265375008,531,531,531,531,0
|
|
20230809,184100,265375008,531,531,531,531,5308
|
|
20230809,184000,265375008,531,531,531,531,0
|
|
20230809,183900,265375008,531,531,531,531,0
|
|
20230809,183800,265375008,531,531,531,531,0
|
|
20230809,183700,265375008,531,531,531,531,0
|
|
20230809,183600,265375008,531,531,531,531,0
|
|
20230809,183500,265375008,531,531,531,531,0
|
|
20230809,183400,265375008,531,531,531,531,0
|
|
20230809,183300,265375008,531,531,531,531,0
|
|
20230809,183200,265375008,531,531,531,531,0
|
|
20230809,183100,265375008,531,531,531,531,0
|
|
20230809,183000,265375008,531,531,531,531,0
|
|
20230809,182900,265375008,531,531,531,531,0
|
|
20230809,182800,265375008,531,531,531,531,0
|
|
20230809,182700,265375008,531,531,531,531,0
|
|
20230809,182600,265375008,531,531,531,531,0
|
|
20230809,182500,265375008,531,531,531,531,0
|
|
20230809,182400,265375008,531,531,531,531,0
|
|
20230809,182300,265375008,531,531,531,531,0
|
|
20230809,182200,265375008,531,531,531,531,0
|
|
20230809,182100,265375008,531,531,531,531,0
|
|
20230809,182000,265375008,531,531,531,531,0
|
|
20230809,181900,265375008,531,531,531,531,0
|
|
20230809,181800,265375008,531,531,531,531,0
|
|
20230809,181700,265375008,531,531,531,531,0
|
|
20230809,181600,265375008,531,531,531,531,0
|
|
20230809,181500,265375008,531,531,531,531,0
|
|
20230809,181400,265375008,531,531,531,531,0
|
|
20230809,181300,265375008,531,531,531,531,0
|
|
20230809,181200,265375008,531,531,531,531,0
|
|
20230809,181100,265375008,531,531,531,531,5308
|
|
20230809,181000,265375008,531,531,531,531,0
|
|
20230809,180900,265375008,531,531,531,531,0
|
|
20230809,180800,265375008,531,531,531,531,0
|
|
20230809,180700,265375008,531,531,531,531,0
|
|
20230809,180600,265375008,531,531,531,531,0
|
|
20230809,180500,265375008,531,531,531,531,0
|
|
20230809,180400,265375008,531,531,531,531,0
|
|
20230809,180300,265375008,531,531,531,531,0
|
|
20230809,180200,265375008,531,531,531,531,0
|
|
20230809,180100,265375008,531,531,531,531,0
|
|
20230809,180000,265375008,531,531,531,531,0
|
|
20230809,175900,265375008,531,531,531,531,0
|
|
20230809,175800,265375008,531,531,531,531,0
|
|
20230809,175700,265375008,531,531,531,531,0
|
|
20230809,175600,265375008,531,531,531,531,0
|
|
20230809,175500,265375008,531,531,531,531,0
|
|
20230809,175400,265375008,531,531,531,531,0
|
|
20230809,175300,265375008,531,531,531,531,0
|
|
20230809,175200,265375008,531,531,531,531,0
|
|
20230809,175100,265375008,531,531,531,531,0
|
|
20230809,175000,265375008,531,531,531,531,0
|
|
20230809,174900,265375008,531,531,531,531,0
|
|
20230809,174800,265375008,531,531,531,531,0
|
|
20230809,174700,265375008,531,531,531,531,0
|
|
20230809,174600,265375008,531,531,531,531,0
|
|
20230809,174500,265375008,531,531,531,531,0
|
|
20230809,174400,265375008,531,531,531,531,0
|
|
20230809,174300,265375008,531,531,531,531,0
|
|
20230809,174200,265375008,531,531,531,531,0
|
|
20230809,174100,265375008,531,531,531,531,5308
|
|
20230809,174000,265375008,531,531,531,531,0
|
|
20230809,173900,265375008,531,531,531,531,0
|
|
20230809,173800,265375008,531,531,531,531,0
|
|
20230809,173700,265375008,531,531,531,531,0
|
|
20230809,173600,265375008,531,531,531,531,0
|
|
20230809,173500,265375008,531,531,531,531,0
|
|
20230809,173400,265375008,531,531,531,531,0
|
|
20230809,173300,265375008,531,531,531,531,0
|
|
20230809,173200,265375008,531,531,531,531,0
|
|
20230809,173100,265375008,531,531,531,531,0
|
|
20230809,173000,265375008,531,531,531,531,0
|
|
20230809,172900,265375008,531,531,531,531,0
|
|
20230809,172800,265375008,531,531,531,531,0
|
|
20230809,172700,265375008,531,531,531,531,0
|
|
20230809,172600,265375008,531,531,531,531,0
|
|
20230809,172500,265375008,531,531,531,531,0
|
|
20230809,172400,265375008,531,531,531,531,0
|
|
20230809,172300,265375008,531,531,531,531,0
|
|
20230809,172200,265375008,531,531,531,531,0
|
|
20230809,172100,265375008,531,531,531,531,0
|
|
20230809,172000,265375008,531,531,531,531,0
|
|
20230809,171900,265375008,531,531,531,531,0
|
|
20230809,171800,265375008,531,531,531,531,0
|
|
20230809,171700,265375008,531,531,531,531,0
|
|
20230809,171600,265375008,531,531,531,531,0
|
|
20230809,171500,265375008,531,531,531,531,0
|
|
20230809,171400,265375008,531,531,531,531,0
|
|
20230809,171300,265375008,531,531,531,531,0
|
|
20230809,171200,265375008,531,531,531,531,0
|
|
20230809,171100,265375008,531,531,531,531,5308
|
|
20230809,171000,265375008,531,531,531,531,0
|
|
20230809,170900,265375008,531,531,531,531,0
|
|
20230809,170800,265375008,531,531,531,531,0
|
|
20230809,170700,265375008,531,531,531,531,0
|
|
20230809,170600,265375008,531,531,531,531,0
|
|
20230809,170500,265375008,531,531,531,531,0
|
|
20230809,170400,265375008,531,531,531,531,0
|
|
20230809,170300,265375008,531,531,531,531,0
|
|
20230809,170200,265375008,531,531,531,531,0
|
|
20230809,170100,265375008,531,531,531,531,0
|
|
20230809,170000,265375008,531,531,531,531,0
|
|
20230809,165900,265375008,531,531,531,531,0
|
|
20230809,165800,265375008,531,531,531,531,0
|
|
20230809,165700,265375008,531,531,531,531,0
|
|
20230809,165600,265375008,531,531,531,531,0
|
|
20230809,165500,265375008,531,531,531,531,0
|
|
20230809,165400,265375008,531,531,531,531,0
|
|
20230809,165300,265375008,531,531,531,531,0
|
|
20230809,165200,265375008,531,531,531,531,0
|
|
20230809,165100,265375008,531,531,531,531,0
|
|
20230809,165000,265375008,531,531,531,531,0
|
|
20230809,164900,265375008,531,531,531,531,0
|
|
20230809,164800,265375008,531,531,531,531,0
|
|
20230809,164700,265375008,531,531,531,531,0
|
|
20230809,164600,265375008,531,531,531,531,0
|
|
20230809,164500,265375008,531,531,531,531,0
|
|
20230809,164400,265375008,531,531,531,531,0
|
|
20230809,164300,265375008,531,531,531,531,0
|
|
20230809,164200,265375008,531,531,531,531,0
|
|
20230809,164100,265375008,531,531,531,531,5308
|
|
20230809,164000,265375008,531,531,531,531,0
|
|
20230809,163900,265375008,531,531,531,531,0
|
|
20230809,163800,265375008,531,531,531,531,0
|
|
20230809,163700,265375008,531,531,531,531,0
|
|
20230809,163600,265375008,531,531,531,531,0
|
|
20230809,163500,265375008,531,531,531,531,0
|
|
20230809,163400,265375008,531,531,531,531,0
|
|
20230809,163300,265375008,531,531,531,531,0
|
|
20230809,163200,265375008,531,531,531,531,0
|
|
20230809,163100,265375008,531,531,531,531,0
|
|
20230809,163000,265375008,531,531,531,531,0
|
|
20230809,162900,265375008,531,531,531,531,0
|
|
20230809,162800,265375008,531,531,531,531,0
|
|
20230809,162700,265375008,531,531,531,531,0
|
|
20230809,162600,265375008,531,531,531,531,0
|
|
20230809,162500,265375008,531,531,531,531,0
|
|
20230809,162400,265375008,531,531,531,531,0
|
|
20230809,162300,265375008,531,531,531,531,0
|
|
20230809,162200,265375008,531,531,531,531,0
|
|
20230809,162100,265375008,531,531,531,531,0
|
|
20230809,162000,265375008,531,531,531,531,0
|
|
20230809,161900,265375008,531,531,531,531,0
|
|
20230809,161800,265375008,531,531,531,531,0
|
|
20230809,161700,265375008,531,531,531,531,0
|
|
20230809,161600,265375008,531,531,531,531,0
|
|
20230809,161500,265375008,531,531,531,531,0
|
|
20230809,161400,265375008,531,531,531,531,0
|
|
20230809,161300,265375008,531,531,531,531,0
|
|
20230809,161200,265375008,531,531,531,531,0
|
|
20230809,161100,265375008,531,531,531,531,5308
|
|
20230809,161000,265375008,531,531,531,531,0
|
|
20230809,160900,265375008,531,531,531,531,0
|
|
20230809,160800,265375008,531,531,531,531,0
|
|
20230809,160700,265375008,531,531,531,531,0
|
|
20230809,160600,265375008,531,531,531,531,0
|
|
20230809,160500,265375008,531,531,531,531,0
|
|
20230809,160400,265375008,531,531,531,531,0
|
|
20230809,160300,265375008,531,531,531,531,0
|
|
20230809,160200,265375008,531,531,531,531,0
|
|
20230809,160100,265375008,531,531,531,531,0
|
|
20230809,160000,265375008,531,531,531,531,0
|
|
20230809,155900,265375008,531,531,531,531,0
|
|
20230809,155800,265375008,531,531,531,531,0
|
|
20230809,155700,265375008,531,531,531,531,0
|
|
20230809,155600,265375008,531,531,531,531,0
|
|
20230809,155500,265375008,531,531,531,531,0
|
|
20230809,155400,265375008,531,531,531,531,0
|
|
20230809,155300,265375008,531,531,531,531,0
|
|
20230809,155200,265375008,531,531,531,531,0
|
|
20230809,155100,265375008,531,531,531,531,0
|
|
20230809,155000,265375008,531,531,531,531,0
|
|
20230809,154900,265375008,531,531,531,531,0
|
|
20230809,154800,265375008,531,531,531,531,0
|
|
20230809,154700,265375008,531,531,531,531,0
|
|
20230809,154600,265375008,531,531,531,531,0
|
|
20230809,154500,265375008,531,531,531,531,0
|
|
20230809,154400,265375008,531,531,531,531,0
|
|
20230809,154300,265375008,531,531,531,531,0
|
|
20230809,154200,265375008,531,531,531,531,0
|
|
20230809,154100,265375008,531,531,531,531,5308
|
|
20230809,154000,265375008,531,531,531,531,0
|
|
20230809,153900,265375008,531,531,531,531,0
|
|
20230809,153800,265375008,531,531,531,531,0
|
|
20230809,153700,265375008,531,531,531,531,0
|
|
20230809,153600,265375008,531,531,531,531,0
|
|
20230809,153500,265375008,531,531,531,531,0
|
|
20230809,153400,265375008,531,531,531,531,0
|
|
20230809,153300,265375008,531,531,531,531,0
|
|
20230809,153200,265375008,531,531,531,531,0
|
|
20230809,153100,265375008,531,531,531,531,0
|
|
20230809,153000,265375008,531,531,531,531,5308
|
|
20230809,152900,262556460,532,532,532,532,0
|
|
20230809,152800,262556460,532,532,532,532,0
|
|
20230809,152700,262556460,532,532,532,532,0
|
|
20230809,152600,262556460,532,532,532,532,0
|
|
20230809,152500,262556460,532,532,532,532,0
|
|
20230809,152400,262556460,532,532,532,532,0
|
|
20230809,152300,262556460,532,532,532,532,0
|
|
20230809,152200,262556460,532,532,532,532,0
|
|
20230809,152100,262556460,532,532,532,532,0
|
|
20230809,152000,262556460,532,532,532,532,0
|
|
20230809,151900,262556460,532,531,532,531,2044
|
|
20230809,151800,261471089,532,532,532,531,2762
|
|
20230809,151700,260001755,532,532,532,532,0
|
|
20230809,151600,260001755,532,532,532,532,0
|
|
20230809,151500,260001755,532,532,532,532,0
|
|
20230809,151400,260001755,532,532,532,532,3
|
|
20230809,151300,260000159,531,532,532,531,153
|
|
20230809,151200,259918840,532,532,532,532,1500
|
|
20230809,151100,259120840,532,532,532,532,1
|
|
20230809,151000,259120308,532,532,532,532,116
|
|
20230809,150900,259058596,532,532,532,532,0
|
|
20230809,150800,259058596,532,532,532,532,0
|
|
20230809,150700,259058596,532,532,532,531,8
|
|
20230809,150600,259054342,532,532,532,532,5503
|
|
20230809,150500,256126746,532,531,532,531,701
|
|
20230809,150400,255754014,532,532,532,532,0
|
|
20230809,150300,255754014,532,532,532,532,51
|
|
20230809,150200,255726882,532,532,532,532,0
|
|
20230809,150100,255726882,532,531,532,531,2028
|
|
20230809,150000,254648809,532,532,532,531,73
|
|
20230809,145900,254610043,531,531,531,531,980
|
|
20230809,145800,254089663,532,532,532,532,2013
|
|
20230809,145700,253018747,532,531,532,531,201
|
|
20230809,145600,252912015,532,532,532,532,2
|
|
20230809,145500,252910951,532,531,532,531,11
|
|
20230809,145400,252905100,532,531,532,531,1001
|
|
20230809,145300,252372569,532,531,532,531,2
|
|
20230809,145200,252371506,532,531,532,531,451
|
|
20230809,145100,252132024,532,532,532,532,2
|
|
20230809,145000,252130960,532,532,532,532,2
|
|
20230809,144900,252129896,532,530,532,530,411
|
|
20230809,144800,251912064,531,532,532,531,284
|
|
20230809,144700,251761253,532,532,532,532,0
|
|
20230809,144600,251761253,532,532,532,532,0
|
|
20230809,144500,251761253,532,531,532,531,18909
|
|
20230809,144400,241720571,531,531,531,531,7632
|
|
20230809,144300,237667979,531,531,531,531,3150
|
|
20230809,144200,235995329,531,531,531,531,3001
|
|
20230809,144100,234401798,531,531,531,531,7831
|
|
20230809,144000,230243537,531,531,531,531,3000
|
|
20230809,143900,228650537,531,531,531,531,1004
|
|
20230809,143800,228117413,531,531,531,531,0
|
|
20230809,143700,228117413,531,531,531,531,1092
|
|
20230809,143600,227537561,532,532,532,532,1
|
|
20230809,143500,227537029,531,531,532,531,428
|
|
20230809,143400,227309760,531,531,531,530,1383
|
|
20230809,143300,226576469,531,530,531,530,202
|
|
20230809,143200,226469408,531,531,531,531,8
|
|
20230809,143100,226465160,531,531,531,531,201
|
|
20230809,143000,226358429,531,530,531,530,6
|
|
20230809,142900,226355247,531,531,531,530,204
|
|
20230809,142800,226246926,531,531,531,531,3
|
|
20230809,142700,226245333,531,530,531,530,135
|
|
20230809,142600,226173749,531,531,531,531,0
|
|
20230809,142500,226173749,531,531,531,531,100
|
|
20230809,142400,226120649,531,531,531,531,2
|
|
20230809,142300,226119587,531,530,531,530,2
|
|
20230809,142200,226118526,531,531,531,531,11
|
|
20230809,142100,226112685,531,531,531,531,114
|
|
20230809,142000,226052151,531,531,531,530,8
|
|
20230809,141900,226047905,531,530,531,530,201
|
|
20230809,141800,225941175,531,531,531,531,0
|
|
20230809,141700,225941175,531,531,531,531,0
|
|
20230809,141600,225941175,531,531,531,531,1
|
|
20230809,141500,225940644,531,531,531,531,27
|
|
20230809,141400,225926307,530,530,530,530,2869
|
|
20230809,141300,224405737,530,530,530,530,18
|
|
20230809,141200,224396197,530,530,530,530,0
|
|
20230809,141100,224396197,530,529,530,529,2626
|
|
20230809,141000,223007002,530,530,530,530,40
|
|
20230809,140900,222985802,530,530,530,530,5
|
|
20230809,140800,222983152,530,530,530,530,1006
|
|
20230809,140700,222449972,530,530,530,530,363
|
|
20230809,140600,222257582,531,531,531,531,0
|
|
20230809,140500,222257582,531,531,531,531,100
|
|
20230809,140400,222204482,531,531,531,531,150
|
|
20230809,140300,222124832,531,530,531,530,2
|
|
20230809,140200,222123771,530,530,530,530,1501
|
|
20230809,140100,221328241,530,530,530,530,165
|
|
20230809,140000,221240791,530,530,530,530,60
|
|
20230809,135900,221208991,530,530,530,530,375
|
|
20230809,135800,221010241,531,530,531,530,447
|
|
20230809,135700,220773281,530,531,531,530,350
|
|
20230809,135600,220587631,531,531,531,531,400
|
|
20230809,135500,220375231,531,531,531,530,84
|
|
20230809,135400,220330639,530,531,531,530,2407
|
|
20230809,135300,219054924,531,531,531,530,3
|
|
20230809,135200,219053332,531,531,531,531,2
|
|
20230809,135100,219052270,531,530,531,530,63
|
|
20230809,135000,219018860,532,532,532,532,0
|
|
20230809,134900,219018860,532,532,532,532,12
|
|
20230809,134800,219012476,532,532,532,532,3
|
|
20230809,134700,219010880,532,533,533,531,1308
|
|
20230809,134600,218315823,533,533,533,533,1768
|
|
20230809,134500,217373479,533,533,533,533,0
|
|
20230809,134400,217373479,533,532,533,532,490
|
|
20230809,134300,217112798,532,531,532,531,2880
|
|
20230809,134200,215581538,532,532,532,532,141
|
|
20230809,134100,215506526,531,531,532,531,12
|
|
20230809,134000,215500148,532,531,532,531,17
|
|
20230809,133900,215491106,532,532,532,532,100
|
|
20230809,133800,215437906,532,530,532,530,202
|
|
20230809,133700,215330842,532,532,532,532,0
|
|
20230809,133600,215330842,532,532,532,532,1
|
|
20230809,133500,215330310,531,531,531,531,16
|
|
20230809,133400,215321814,532,532,532,532,0
|
|
20230809,133300,215321814,532,531,532,531,21
|
|
20230809,133200,215310662,530,530,530,530,9262
|
|
20230809,133100,210401802,531,531,531,531,140
|
|
20230809,133000,210327462,531,532,532,531,238
|
|
20230809,132900,210201040,531,531,531,531,0
|
|
20230809,132800,210201040,531,531,531,531,464
|
|
20230809,132700,209954656,531,532,532,531,351
|
|
20230809,132600,209768075,532,532,532,532,1
|
|
20230809,132500,209767543,531,532,532,531,626
|
|
20230809,132400,209435011,532,532,532,531,690
|
|
20230809,132300,209068581,532,532,532,532,38
|
|
20230809,132200,209048365,532,532,532,532,100
|
|
20230809,132100,208995165,532,532,532,532,1
|
|
20230809,132000,208994633,532,532,532,532,0
|
|
20230809,131900,208994633,532,532,532,532,10
|
|
20230809,131800,208989313,532,532,532,532,0
|
|
20230809,131700,208989313,532,532,532,532,1
|
|
20230809,131600,208988781,532,532,532,532,5603
|
|
20230809,131500,206007985,532,532,532,532,10879
|
|
20230809,131400,200220357,532,531,532,531,1070
|
|
20230809,131300,199651186,532,532,532,532,2
|
|
20230809,131200,199650122,532,531,532,531,30
|
|
20230809,131100,199634191,532,532,532,532,0
|
|
20230809,131000,199634191,532,532,532,532,1
|
|
20230809,130900,199633659,531,531,531,531,3153
|
|
20230809,130800,197959416,531,530,531,530,9152
|
|
20230809,130700,193106972,531,531,531,531,1
|
|
20230809,130600,193106441,531,531,531,531,0
|
|
20230809,130500,193106441,531,531,531,530,753
|
|
20230809,130400,192707348,531,530,531,530,1700
|
|
20230809,130300,191806347,531,531,531,531,2988
|
|
20230809,130200,190219719,530,531,531,530,1142
|
|
20230809,130100,189613517,531,531,531,531,0
|
|
20230809,130000,189613517,531,531,531,531,303
|
|
20230809,125900,189452624,531,531,531,531,10
|
|
20230809,125800,189447314,531,531,531,531,1
|
|
20230809,125700,189446783,531,531,531,531,474
|
|
20230809,125600,189195089,531,531,531,531,0
|
|
20230809,125500,189195089,531,530,531,530,12
|
|
20230809,125400,189188728,530,530,530,530,0
|
|
20230809,125300,189188728,530,530,531,530,3660
|
|
20230809,125200,187248926,531,531,531,531,110
|
|
20230809,125100,187190516,531,531,531,531,109
|
|
20230809,125000,187132637,531,531,531,531,204
|
|
20230809,124900,187024313,531,531,531,531,4
|
|
20230809,124800,187022189,531,531,531,531,3
|
|
20230809,124700,187020596,531,531,531,530,421
|
|
20230809,124600,186797445,531,531,531,531,1631
|
|
20230809,124500,185931384,531,531,531,531,0
|
|
20230809,124400,185931384,531,531,531,530,1919
|
|
20230809,124300,184914300,531,531,531,531,0
|
|
20230809,124200,184914300,531,530,531,530,1703
|
|
20230809,124100,184010207,531,530,531,530,2
|
|
20230809,124000,184009146,530,530,530,530,458
|
|
20230809,123900,183766406,531,531,531,531,0
|
|
20230809,123800,183766406,531,531,532,531,1823
|
|
20230809,123700,182798392,532,531,532,531,832
|
|
20230809,123600,182356599,531,531,531,531,1000
|
|
20230809,123500,181825599,532,532,532,532,40
|
|
20230809,123400,181804319,531,532,532,531,3037
|
|
20230809,123300,180191136,532,532,532,531,2990
|
|
20230809,123200,178600656,532,532,532,532,535
|
|
20230809,123100,178316036,532,532,532,531,396
|
|
20230809,123000,178105554,533,533,533,532,209
|
|
20230809,122900,177994357,532,532,533,532,9392
|
|
20230809,122800,172990473,531,532,532,531,159
|
|
20230809,122700,172906030,531,532,532,531,9787
|
|
20230809,122600,167699352,532,530,532,530,11601
|
|
20230809,122500,161539898,531,530,531,530,10599
|
|
20230809,122400,155922126,530,530,530,530,2400
|
|
20230809,122300,154650126,530,530,530,530,10
|
|
20230809,122200,154644826,530,530,530,530,0
|
|
20230809,122100,154644826,530,530,530,530,2691
|
|
20230809,122000,153218596,529,529,529,529,189
|
|
20230809,121900,153118615,530,530,530,530,7900
|
|
20230809,121800,148931615,530,529,530,529,3128
|
|
20230809,121700,147276876,529,529,529,529,12740
|
|
20230809,121600,140537416,528,528,528,528,189
|
|
20230809,121500,140437624,529,529,529,529,4
|
|
20230809,121400,140435508,528,528,528,528,805
|
|
20230809,121300,140010468,528,528,528,528,0
|
|
20230809,121200,140010468,528,528,528,528,0
|
|
20230809,121100,140010468,528,528,528,528,100
|
|
20230809,121000,139957668,527,527,527,527,5
|
|
20230809,120900,139955033,528,528,528,528,2
|
|
20230809,120800,139953977,529,529,529,529,0
|
|
20230809,120700,139953977,529,528,529,528,167
|
|
20230809,120600,139865800,528,528,528,528,720
|
|
20230809,120500,139485640,528,528,528,528,0
|
|
20230809,120400,139485640,528,528,528,528,22603
|
|
20230809,120300,127551256,528,528,528,528,10
|
|
20230809,120200,127545976,528,528,528,527,1187
|
|
20230809,120100,126919241,528,526,528,526,24815
|
|
20230809,120000,113844443,527,527,527,527,0
|
|
20230809,115900,113844443,527,527,527,527,0
|
|
20230809,115800,113844443,527,527,527,527,1120
|
|
20230809,115700,113254203,528,528,528,528,0
|
|
20230809,115600,113254203,528,528,528,528,128
|
|
20230809,115500,113186619,528,527,528,527,12
|
|
20230809,115400,113180284,528,528,528,528,0
|
|
20230809,115300,113180284,528,527,528,527,41
|
|
20230809,115200,113158656,528,528,528,528,0
|
|
20230809,115100,113158656,528,528,528,528,0
|
|
20230809,115000,113158656,528,527,528,527,1042
|
|
20230809,114900,112608794,527,527,527,527,4193
|
|
20230809,114800,110399083,528,528,528,528,459
|
|
20230809,114700,110156731,527,527,527,527,2912
|
|
20230809,114600,108622107,527,527,527,525,5060
|
|
20230809,114500,105961417,527,527,527,527,10
|
|
20230809,114400,105956147,527,527,527,527,83
|
|
20230809,114300,105912406,527,527,527,527,0
|
|
20230809,114200,105912406,527,527,527,527,465
|
|
20230809,114100,105667351,527,527,527,527,351
|
|
20230809,114000,105482374,527,527,527,527,44
|
|
20230809,113900,105459186,527,527,527,527,151
|
|
20230809,113800,105379609,527,527,527,527,268
|
|
20230809,113700,105238373,528,528,528,528,31
|
|
20230809,113600,105222005,528,527,528,527,809
|
|
20230809,113500,104795661,527,527,527,527,209
|
|
20230809,113400,104685518,527,527,527,527,0
|
|
20230809,113300,104685518,527,527,527,527,0
|
|
20230809,113200,104685518,527,527,527,527,162
|
|
20230809,113100,104600144,528,528,528,528,341
|
|
20230809,113000,104420096,528,528,528,528,9
|
|
20230809,112900,104415344,528,528,528,528,50
|
|
20230809,112800,104388944,528,528,528,528,0
|
|
20230809,112700,104388944,528,528,528,528,918
|
|
20230809,112600,103904240,528,527,528,527,20022
|
|
20230809,112500,93352645,527,527,527,527,154
|
|
20230809,112400,93271487,527,527,527,527,1
|
|
20230809,112300,93270960,527,526,527,526,4751
|
|
20230809,112200,90771930,526,526,526,526,4416
|
|
20230809,112100,88449114,526,526,526,526,2550
|
|
20230809,112000,87107814,526,526,526,526,7
|
|
20230809,111900,87104132,526,526,526,526,2523
|
|
20230809,111800,85777034,526,526,526,526,0
|
|
20230809,111700,85777034,526,526,526,526,1000
|
|
20230809,111600,85251034,526,526,526,526,100
|
|
20230809,111500,85198434,526,526,526,526,200
|
|
20230809,111400,85093234,526,525,526,525,609
|
|
20230809,111300,84773500,525,525,525,525,2000
|
|
20230809,111200,83723500,525,525,525,525,300
|
|
20230809,111100,83566000,526,526,526,526,0
|
|
20230809,111000,83566000,526,526,526,526,1
|
|
20230809,110900,83565474,526,526,526,526,1000
|
|
20230809,110800,83039474,526,526,526,526,880
|
|
20230809,110700,82576594,526,526,526,526,108
|
|
20230809,110600,82519786,526,526,526,526,181
|
|
20230809,110500,82424580,526,526,526,526,111
|
|
20230809,110400,82366194,526,526,526,526,29
|
|
20230809,110300,82350940,526,526,526,526,0
|
|
20230809,110200,82350940,526,526,526,526,16
|
|
20230809,110100,82342524,526,526,526,526,0
|
|
20230809,110000,82342524,526,526,526,526,5000
|
|
20230809,105900,79712524,526,526,526,525,4664
|
|
20230809,105800,77259460,527,527,527,527,0
|
|
20230809,105700,77259460,527,526,527,526,811
|
|
20230809,105600,76832363,526,527,527,526,6
|
|
20230809,105500,76829205,527,527,527,527,3145
|
|
20230809,105400,75171790,527,527,527,527,41
|
|
20230809,105300,75150183,527,527,527,527,298
|
|
20230809,105200,74993137,525,525,525,525,0
|
|
20230809,105100,74993137,525,525,525,525,0
|
|
20230809,105000,74993137,525,525,525,525,10
|
|
20230809,104900,74987887,525,525,525,525,0
|
|
20230809,104800,74987887,525,525,525,525,50
|
|
20230809,104700,74961637,525,525,525,525,1
|
|
20230809,104600,74961112,527,527,527,527,302
|
|
20230809,104500,74801958,527,526,527,525,1454
|
|
20230809,104400,74038054,525,525,525,525,600
|
|
20230809,104300,73723054,525,525,525,525,0
|
|
20230809,104200,73723054,525,526,526,525,5000
|
|
20230809,104100,71095716,527,527,527,527,1273
|
|
20230809,104000,70424845,527,527,527,527,7
|
|
20230809,103900,70421156,527,527,527,527,71
|
|
20230809,103800,70383739,527,527,527,527,0
|
|
20230809,103700,70383739,527,526,527,526,272
|
|
20230809,103600,70240665,526,526,526,526,510
|
|
20230809,103500,69972405,526,526,526,526,2
|
|
20230809,103400,69971353,526,526,527,526,551
|
|
20230809,103300,69681526,526,526,526,526,0
|
|
20230809,103200,69681526,526,527,527,526,52
|
|
20230809,103100,69654123,526,525,526,525,1345
|
|
20230809,103000,68947653,525,525,525,525,2000
|
|
20230809,102900,67897653,525,526,526,525,1150
|
|
20230809,102800,67293753,526,526,526,526,100
|
|
20230809,102700,67241153,526,527,527,526,908
|
|
20230809,102600,66763543,527,527,527,527,243
|
|
20230809,102500,66635482,527,527,527,527,95
|
|
20230809,102400,66585417,526,526,526,526,1080
|
|
20230809,102300,66017337,526,526,526,526,0
|
|
20230809,102200,66017337,526,527,527,526,201
|
|
20230809,102100,65911610,526,527,527,526,1758
|
|
20230809,102000,64986802,527,527,527,527,6
|
|
20230809,101900,64983640,527,527,527,527,146
|
|
20230809,101800,64906698,527,527,528,527,1500
|
|
20230809,101700,64115868,528,528,528,528,138
|
|
20230809,101600,64043004,528,528,528,527,25
|
|
20230809,101500,64029814,528,528,528,528,127
|
|
20230809,101400,63962758,528,527,528,527,1136
|
|
20230809,101300,63364084,527,527,527,527,0
|
|
20230809,101200,63364084,527,527,527,527,1
|
|
20230809,101100,63363557,527,527,527,527,3000
|
|
20230809,101000,61782557,526,527,527,526,5055
|
|
20230809,100900,59118582,527,527,527,527,18
|
|
20230809,100800,59109096,527,527,527,527,12
|
|
20230809,100700,59102772,527,527,527,527,5011
|
|
20230809,100600,56461975,527,527,527,527,0
|
|
20230809,100500,56461975,527,527,527,527,1
|
|
20230809,100400,56461448,527,527,527,527,31
|
|
20230809,100300,56445111,527,527,527,527,0
|
|
20230809,100200,56445111,527,527,527,527,1159
|
|
20230809,100100,55834318,527,527,527,527,0
|
|
20230809,100000,55834318,527,527,527,527,0
|
|
20230809,095900,55834318,527,527,527,527,1
|
|
20230809,095800,55833791,526,526,526,526,448
|
|
20230809,095700,55598143,526,526,526,525,427
|
|
20230809,095600,55373546,526,525,526,525,550
|
|
20230809,095500,55084746,525,526,526,525,2330
|
|
20230809,095400,53860166,526,525,526,525,962
|
|
20230809,095300,53354694,525,526,526,525,760
|
|
20230809,095200,52954935,526,526,526,526,3794
|
|
20230809,095100,50959291,527,527,527,527,1
|
|
20230809,095000,50958764,527,527,527,527,2
|
|
20230809,094900,50957710,526,527,527,526,70
|
|
20230809,094800,50920822,527,526,527,526,790
|
|
20230809,094700,50505281,526,525,526,525,508
|
|
20230809,094600,50238375,526,526,526,526,6573
|
|
20230809,094500,46780977,526,526,526,526,385
|
|
20230809,094400,46578467,526,525,526,525,9992
|
|
20230809,094300,41332666,525,525,526,525,12
|
|
20230809,094200,41326365,526,525,526,525,12
|
|
20230809,094100,41320064,526,526,526,526,299
|
|
20230809,094000,41162790,526,526,526,526,202
|
|
20230809,093900,41056538,526,524,526,524,4001
|
|
20230809,093800,38960012,526,525,526,525,400
|
|
20230809,093700,38749952,524,525,525,524,668
|
|
20230809,093600,38399854,525,525,525,525,1008
|
|
20230809,093500,37870654,524,525,525,524,639
|
|
20230809,093400,37535781,525,526,526,525,107
|
|
20230809,093300,37479600,525,525,526,525,129
|
|
20230809,093200,37411842,525,525,525,525,323
|
|
20230809,093100,37242267,525,525,525,525,729
|
|
20230809,093000,36859542,525,525,525,525,717
|
|
20230809,092900,36483117,526,526,526,526,1
|
|
20230809,092800,36482591,526,525,526,525,4401
|
|
20230809,092700,34172062,526,526,526,526,36
|
|
20230809,092600,34153126,526,526,526,526,34
|
|
20230809,092500,34135242,525,525,525,525,965
|
|
20230809,092400,33628617,525,527,527,525,16392
|
|
20230809,092300,25022458,527,526,527,526,1281
|
|
20230809,092200,24348642,527,526,527,526,257
|
|
20230809,092100,24213459,527,526,527,526,11276
|
|
20230809,092000,18275686,527,526,527,526,451
|
|
20230809,091900,18038199,527,527,527,526,6
|
|
20230809,091800,18035038,527,526,527,526,17917
|
|
20230809,091700,8601773,526,525,526,525,1512
|
|
20230809,091600,7806971,526,526,526,526,43
|
|
20230809,091500,7784353,526,525,526,525,1544
|
|
20230809,091400,6973751,526,525,526,525,3614
|
|
20230809,091300,5076400,525,525,525,524,41
|
|
20230809,091200,5054903,526,526,526,526,0
|
|
20230809,091100,5054903,526,526,526,526,133
|
|
20230809,091000,4984945,524,526,526,524,171
|
|
20230809,090900,4895055,526,526,526,526,204
|
|
20230809,090800,4787751,526,526,526,524,1222
|
|
20230809,090700,4144981,524,526,526,524,87
|
|
20230809,090600,4099227,526,526,526,526,17
|
|
20230809,090500,4090285,524,526,526,524,1535
|
|
20230809,090400,3284778,524,524,524,524,1300
|
|
20230809,090300,2603578,526,526,526,523,744
|
|
20230809,090200,2214454,527,523,527,523,1316
|
|
20230809,090100,1520942,523,524,527,523,2302
|
|
20230809,090000,315009,529,524,529,524,601
|