607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,190400,297595172,509,509,509,509,5113
|
|
20230728,190300,297595172,509,509,509,509,0
|
|
20230728,190200,297595172,509,509,509,509,0
|
|
20230728,190100,297595172,509,509,509,509,0
|
|
20230728,190000,297595172,509,509,509,509,0
|
|
20230728,185900,297595172,509,509,509,509,0
|
|
20230728,185800,297595172,509,509,509,509,0
|
|
20230728,185700,297595172,509,509,509,509,0
|
|
20230728,185600,297595172,509,509,509,509,0
|
|
20230728,185500,297595172,509,509,509,509,0
|
|
20230728,185400,297595172,509,509,509,509,0
|
|
20230728,185300,297595172,509,509,509,509,0
|
|
20230728,185200,297595172,509,509,509,509,0
|
|
20230728,185100,297595172,509,509,509,509,0
|
|
20230728,185000,297595172,509,509,509,509,0
|
|
20230728,184900,297595172,509,509,509,509,0
|
|
20230728,184800,297595172,509,509,509,509,0
|
|
20230728,184700,297595172,509,509,509,509,0
|
|
20230728,184600,297595172,509,509,509,509,0
|
|
20230728,184500,297595172,509,509,509,509,0
|
|
20230728,184400,297595172,509,509,509,509,0
|
|
20230728,184300,297595172,509,509,509,509,0
|
|
20230728,184200,297595172,509,509,509,509,0
|
|
20230728,184100,297595172,509,509,509,509,0
|
|
20230728,184000,297595172,509,509,509,509,0
|
|
20230728,183900,297595172,509,509,509,509,0
|
|
20230728,183800,297595172,509,509,509,509,0
|
|
20230728,183700,297595172,509,509,509,509,0
|
|
20230728,183600,297595172,509,509,509,509,0
|
|
20230728,183500,297595172,509,509,509,509,0
|
|
20230728,183400,297595172,509,509,509,509,5113
|
|
20230728,183300,297595172,509,509,509,509,0
|
|
20230728,183200,297595172,509,509,509,509,0
|
|
20230728,183100,297595172,509,509,509,509,0
|
|
20230728,183000,297595172,509,509,509,509,0
|
|
20230728,182900,297595172,509,509,509,509,0
|
|
20230728,182800,297595172,509,509,509,509,0
|
|
20230728,182700,297595172,509,509,509,509,0
|
|
20230728,182600,297595172,509,509,509,509,0
|
|
20230728,182500,297595172,509,509,509,509,0
|
|
20230728,182400,297595172,509,509,509,509,0
|
|
20230728,182300,297595172,509,509,509,509,0
|
|
20230728,182200,297595172,509,509,509,509,0
|
|
20230728,182100,297595172,509,509,509,509,0
|
|
20230728,182000,297595172,509,509,509,509,0
|
|
20230728,181900,297595172,509,509,509,509,0
|
|
20230728,181800,297595172,509,509,509,509,0
|
|
20230728,181700,297595172,509,509,509,509,0
|
|
20230728,181600,297595172,509,509,509,509,0
|
|
20230728,181500,297595172,509,509,509,509,0
|
|
20230728,181400,297595172,509,509,509,509,0
|
|
20230728,181300,297595172,509,509,509,509,0
|
|
20230728,181200,297595172,509,509,509,509,0
|
|
20230728,181100,297595172,509,509,509,509,0
|
|
20230728,181000,297595172,509,509,509,509,0
|
|
20230728,180900,297595172,509,509,509,509,0
|
|
20230728,180800,297595172,509,509,509,509,0
|
|
20230728,180700,297595172,509,509,509,509,0
|
|
20230728,180600,297595172,509,509,509,509,0
|
|
20230728,180500,297595172,509,509,509,509,0
|
|
20230728,180400,297595172,509,509,509,509,5113
|
|
20230728,180300,297595172,509,509,509,509,0
|
|
20230728,180200,297595172,509,509,509,509,0
|
|
20230728,180100,297595172,509,509,509,509,0
|
|
20230728,180000,297595172,509,509,509,509,0
|
|
20230728,175900,297595172,509,509,509,509,0
|
|
20230728,175800,297595172,509,509,509,509,0
|
|
20230728,175700,297595172,509,509,509,509,0
|
|
20230728,175600,297595172,509,509,509,509,0
|
|
20230728,175500,297595172,509,509,509,509,0
|
|
20230728,175400,297595172,509,509,509,509,0
|
|
20230728,175300,297595172,509,509,509,509,0
|
|
20230728,175200,297595172,509,509,509,509,0
|
|
20230728,175100,297595172,509,509,509,509,0
|
|
20230728,175000,297595172,509,509,509,509,0
|
|
20230728,174900,297595172,509,509,509,509,0
|
|
20230728,174800,297595172,509,509,509,509,0
|
|
20230728,174700,297595172,509,509,509,509,0
|
|
20230728,174600,297595172,509,509,509,509,0
|
|
20230728,174500,297595172,509,509,509,509,0
|
|
20230728,174400,297595172,509,509,509,509,0
|
|
20230728,174300,297595172,509,509,509,509,0
|
|
20230728,174200,297595172,509,509,509,509,0
|
|
20230728,174100,297595172,509,509,509,509,0
|
|
20230728,174000,297595172,509,509,509,509,0
|
|
20230728,173900,297595172,509,509,509,509,0
|
|
20230728,173800,297595172,509,509,509,509,0
|
|
20230728,173700,297595172,509,509,509,509,0
|
|
20230728,173600,297595172,509,509,509,509,0
|
|
20230728,173500,297595172,509,509,509,509,0
|
|
20230728,173400,297595172,509,509,509,509,5113
|
|
20230728,173300,297595172,509,509,509,509,0
|
|
20230728,173200,297595172,509,509,509,509,0
|
|
20230728,173100,297595172,509,509,509,509,0
|
|
20230728,173000,297595172,509,509,509,509,0
|
|
20230728,172900,297595172,509,509,509,509,0
|
|
20230728,172800,297595172,509,509,509,509,0
|
|
20230728,172700,297595172,509,509,509,509,0
|
|
20230728,172600,297595172,509,509,509,509,0
|
|
20230728,172500,297595172,509,509,509,509,0
|
|
20230728,172400,297595172,509,509,509,509,0
|
|
20230728,172300,297595172,509,509,509,509,0
|
|
20230728,172200,297595172,509,509,509,509,0
|
|
20230728,172100,297595172,509,509,509,509,0
|
|
20230728,172000,297595172,509,509,509,509,0
|
|
20230728,171900,297595172,509,509,509,509,0
|
|
20230728,171800,297595172,509,509,509,509,0
|
|
20230728,171700,297595172,509,509,509,509,0
|
|
20230728,171600,297595172,509,509,509,509,0
|
|
20230728,171500,297595172,509,509,509,509,0
|
|
20230728,171400,297595172,509,509,509,509,0
|
|
20230728,171300,297595172,509,509,509,509,0
|
|
20230728,171200,297595172,509,509,509,509,0
|
|
20230728,171100,297595172,509,509,509,509,0
|
|
20230728,171000,297595172,509,509,509,509,0
|
|
20230728,170900,297595172,509,509,509,509,0
|
|
20230728,170800,297595172,509,509,509,509,0
|
|
20230728,170700,297595172,509,509,509,509,0
|
|
20230728,170600,297595172,509,509,509,509,0
|
|
20230728,170500,297595172,509,509,509,509,0
|
|
20230728,170400,297595172,509,509,509,509,5113
|
|
20230728,170300,297595172,509,509,509,509,0
|
|
20230728,170200,297595172,509,509,509,509,0
|
|
20230728,170100,297595172,509,509,509,509,0
|
|
20230728,170000,297595172,509,509,509,509,0
|
|
20230728,165900,297595172,509,509,509,509,0
|
|
20230728,165800,297595172,509,509,509,509,0
|
|
20230728,165700,297595172,509,509,509,509,0
|
|
20230728,165600,297595172,509,509,509,509,0
|
|
20230728,165500,297595172,509,509,509,509,0
|
|
20230728,165400,297595172,509,509,509,509,0
|
|
20230728,165300,297595172,509,509,509,509,0
|
|
20230728,165200,297595172,509,509,509,509,0
|
|
20230728,165100,297595172,509,509,509,509,0
|
|
20230728,165000,297595172,509,509,509,509,0
|
|
20230728,164900,297595172,509,509,509,509,0
|
|
20230728,164800,297595172,509,509,509,509,0
|
|
20230728,164700,297595172,509,509,509,509,0
|
|
20230728,164600,297595172,509,509,509,509,0
|
|
20230728,164500,297595172,509,509,509,509,0
|
|
20230728,164400,297595172,509,509,509,509,0
|
|
20230728,164300,297595172,509,509,509,509,0
|
|
20230728,164200,297595172,509,509,509,509,0
|
|
20230728,164100,297595172,509,509,509,509,0
|
|
20230728,164000,297595172,509,509,509,509,0
|
|
20230728,163900,297595172,509,509,509,509,0
|
|
20230728,163800,297595172,509,509,509,509,0
|
|
20230728,163700,297595172,509,509,509,509,0
|
|
20230728,163600,297595172,509,509,509,509,0
|
|
20230728,163500,297595172,509,509,509,509,0
|
|
20230728,163400,297595172,509,509,509,509,5113
|
|
20230728,163300,297595172,509,509,509,509,0
|
|
20230728,163200,297595172,509,509,509,509,0
|
|
20230728,163100,297595172,509,509,509,509,0
|
|
20230728,163000,297595172,509,509,509,509,0
|
|
20230728,162900,297595172,509,509,509,509,0
|
|
20230728,162800,297595172,509,509,509,509,0
|
|
20230728,162700,297595172,509,509,509,509,0
|
|
20230728,162600,297595172,509,509,509,509,0
|
|
20230728,162500,297595172,509,509,509,509,0
|
|
20230728,162400,297595172,509,509,509,509,0
|
|
20230728,162300,297595172,509,509,509,509,0
|
|
20230728,162200,297595172,509,509,509,509,0
|
|
20230728,162100,297595172,509,509,509,509,0
|
|
20230728,162000,297595172,509,509,509,509,0
|
|
20230728,161900,297595172,509,509,509,509,0
|
|
20230728,161800,297595172,509,509,509,509,0
|
|
20230728,161700,297595172,509,509,509,509,0
|
|
20230728,161600,297595172,509,509,509,509,0
|
|
20230728,161500,297595172,509,509,509,509,0
|
|
20230728,161400,297595172,509,509,509,509,0
|
|
20230728,161300,297595172,509,509,509,509,0
|
|
20230728,161200,297595172,509,509,509,509,0
|
|
20230728,161100,297595172,509,509,509,509,0
|
|
20230728,161000,297595172,509,509,509,509,0
|
|
20230728,160900,297595172,509,509,509,509,0
|
|
20230728,160800,297595172,509,509,509,509,0
|
|
20230728,160700,297595172,509,509,509,509,0
|
|
20230728,160600,297595172,509,509,509,509,0
|
|
20230728,160500,297595172,509,509,509,509,0
|
|
20230728,160400,297595172,509,509,509,509,5113
|
|
20230728,160300,297595172,509,509,509,509,0
|
|
20230728,160200,297595172,509,509,509,509,0
|
|
20230728,160100,297595172,509,509,509,509,0
|
|
20230728,160000,297595172,509,509,509,509,0
|
|
20230728,155900,297595172,509,509,509,509,0
|
|
20230728,155800,297595172,509,509,509,509,0
|
|
20230728,155700,297595172,509,509,509,509,0
|
|
20230728,155600,297595172,509,509,509,509,0
|
|
20230728,155500,297595172,509,509,509,509,0
|
|
20230728,155400,297595172,509,509,509,509,0
|
|
20230728,155300,297595172,509,509,509,509,0
|
|
20230728,155200,297595172,509,509,509,509,0
|
|
20230728,155100,297595172,509,509,509,509,0
|
|
20230728,155000,297595172,509,509,509,509,0
|
|
20230728,154900,297595172,509,509,509,509,0
|
|
20230728,154800,297595172,509,509,509,509,0
|
|
20230728,154700,297595172,509,509,509,509,0
|
|
20230728,154600,297595172,509,509,509,509,0
|
|
20230728,154500,297595172,509,509,509,509,0
|
|
20230728,154400,297595172,509,509,509,509,0
|
|
20230728,154300,297595172,509,509,509,509,0
|
|
20230728,154200,297595172,509,509,509,509,0
|
|
20230728,154100,297595172,509,509,509,509,0
|
|
20230728,154000,297595172,509,509,509,509,0
|
|
20230728,153900,297595172,509,509,509,509,0
|
|
20230728,153800,297595172,509,509,509,509,0
|
|
20230728,153700,297595172,509,509,509,509,0
|
|
20230728,153600,297595172,509,509,509,509,0
|
|
20230728,153500,297595172,509,509,509,509,0
|
|
20230728,153400,297595172,509,509,509,509,5113
|
|
20230728,153300,297595172,509,509,509,509,0
|
|
20230728,153200,297595172,509,509,509,509,0
|
|
20230728,153100,297595172,509,509,509,509,0
|
|
20230728,153000,297595172,509,509,509,509,5113
|
|
20230728,152900,294992655,509,509,509,509,0
|
|
20230728,152800,294992655,509,509,509,509,0
|
|
20230728,152700,294992655,509,509,509,509,0
|
|
20230728,152600,294992655,509,509,509,509,0
|
|
20230728,152500,294992655,509,509,509,509,0
|
|
20230728,152400,294992655,509,509,509,509,0
|
|
20230728,152300,294992655,509,509,509,509,0
|
|
20230728,152200,294992655,509,509,509,509,0
|
|
20230728,152100,294992655,509,509,509,509,0
|
|
20230728,152000,294992655,509,509,509,509,0
|
|
20230728,151900,294992655,509,509,509,509,9
|
|
20230728,151800,294988074,509,509,509,509,56
|
|
20230728,151700,294959570,509,508,509,508,1909
|
|
20230728,151600,293988099,507,508,508,507,214
|
|
20230728,151500,293879600,508,508,508,508,3488
|
|
20230728,151400,292107696,508,508,508,508,0
|
|
20230728,151300,292107696,508,508,508,508,119
|
|
20230728,151200,292047244,508,508,508,508,0
|
|
20230728,151100,292047244,508,508,508,508,69
|
|
20230728,151000,292012192,508,509,509,505,15419
|
|
20230728,150900,284224740,509,509,509,507,891
|
|
20230728,150800,283772931,509,509,509,509,663
|
|
20230728,150700,283435464,507,510,510,507,715
|
|
20230728,150600,283071425,510,510,510,510,10
|
|
20230728,150500,283066325,510,510,510,510,1456
|
|
20230728,150400,282323765,510,510,510,510,137
|
|
20230728,150300,282253895,510,511,511,510,118
|
|
20230728,150200,282193602,510,510,510,510,50
|
|
20230728,150100,282168102,510,511,511,510,29
|
|
20230728,150000,282153292,511,510,511,510,654
|
|
20230728,145900,281819208,510,510,510,510,70
|
|
20230728,145800,281783508,510,510,510,510,49
|
|
20230728,145700,281758518,510,510,510,510,409
|
|
20230728,145600,281549928,506,510,510,506,514
|
|
20230728,145500,281289788,510,510,511,510,1119
|
|
20230728,145400,280718592,510,510,510,510,21
|
|
20230728,145300,280707882,510,510,510,510,0
|
|
20230728,145200,280707882,510,510,510,510,5
|
|
20230728,145100,280705332,510,510,510,510,0
|
|
20230728,145000,280705332,510,510,510,505,664
|
|
20230728,144900,280366702,505,506,506,505,2098
|
|
20230728,144800,279306916,506,506,506,506,2253
|
|
20230728,144700,278166898,508,508,508,508,0
|
|
20230728,144600,278166898,508,510,510,508,870
|
|
20230728,144500,277724814,510,510,510,510,675
|
|
20230728,144400,277380564,510,509,510,509,137
|
|
20230728,144300,277310756,509,509,509,509,0
|
|
20230728,144200,277310756,509,509,509,509,0
|
|
20230728,144100,277310756,509,509,509,509,0
|
|
20230728,144000,277310756,509,509,509,509,0
|
|
20230728,143900,277310756,509,509,509,509,230
|
|
20230728,143800,277193686,509,509,509,509,428
|
|
20230728,143700,276975834,509,509,509,509,0
|
|
20230728,143600,276975834,509,509,509,509,452
|
|
20230728,143500,276745766,509,509,509,509,448
|
|
20230728,143400,276517734,509,509,509,509,98
|
|
20230728,143300,276467852,509,509,509,509,0
|
|
20230728,143200,276467852,509,510,510,509,637
|
|
20230728,143100,276143001,510,510,510,510,0
|
|
20230728,143000,276143001,510,510,510,510,600
|
|
20230728,142900,275837001,509,509,509,509,0
|
|
20230728,142800,275837001,509,509,509,509,20
|
|
20230728,142700,275826821,509,509,509,509,0
|
|
20230728,142600,275826821,509,509,509,509,0
|
|
20230728,142500,275826821,509,508,509,508,1002
|
|
20230728,142400,275316806,508,508,508,508,1823
|
|
20230728,142300,274390722,508,505,508,504,2356
|
|
20230728,142200,273203286,508,508,508,508,0
|
|
20230728,142100,273203286,508,508,508,508,1
|
|
20230728,142000,273202778,508,508,508,508,0
|
|
20230728,141900,273202778,508,508,508,508,0
|
|
20230728,141800,273202778,508,508,508,508,0
|
|
20230728,141700,273202778,508,508,508,508,0
|
|
20230728,141600,273202778,508,507,508,504,2031
|
|
20230728,141500,272179018,508,508,508,508,0
|
|
20230728,141400,272179018,508,507,508,504,5894
|
|
20230728,141300,269201556,508,507,508,507,1179
|
|
20230728,141200,268603802,507,507,507,507,10
|
|
20230728,141100,268598732,507,508,508,507,16
|
|
20230728,141000,268590607,508,508,508,508,0
|
|
20230728,140900,268590607,508,508,508,508,0
|
|
20230728,140800,268590607,508,508,508,508,3
|
|
20230728,140700,268589083,509,509,509,509,7
|
|
20230728,140600,268585520,509,509,509,509,0
|
|
20230728,140500,268585520,509,509,509,507,5
|
|
20230728,140400,268582978,505,506,506,505,1868
|
|
20230728,140300,267639594,505,507,508,505,10497
|
|
20230728,140200,262333496,507,508,508,507,161
|
|
20230728,140100,262251810,509,509,509,509,1
|
|
20230728,140000,262251301,509,509,509,509,4
|
|
20230728,135900,262249265,509,509,509,509,132
|
|
20230728,135800,262182077,510,510,510,510,1
|
|
20230728,135700,262181567,511,511,511,511,0
|
|
20230728,135600,262181567,511,511,511,511,1
|
|
20230728,135500,262181056,511,511,511,511,0
|
|
20230728,135400,262181056,511,511,511,511,100
|
|
20230728,135300,262129956,511,511,511,511,0
|
|
20230728,135200,262129956,511,511,511,511,0
|
|
20230728,135100,262129956,511,511,511,511,0
|
|
20230728,135000,262129956,511,511,511,511,817
|
|
20230728,134900,261712469,511,511,511,511,110
|
|
20230728,134800,261656259,511,511,511,511,10
|
|
20230728,134700,261651149,512,512,512,512,0
|
|
20230728,134600,261651149,512,512,512,512,2
|
|
20230728,134500,261650125,512,512,512,512,0
|
|
20230728,134400,261650125,512,512,512,512,57
|
|
20230728,134300,261620941,512,512,512,512,0
|
|
20230728,134200,261620941,512,512,512,512,0
|
|
20230728,134100,261620941,512,512,512,512,127
|
|
20230728,134000,261555917,513,512,513,512,2795
|
|
20230728,133900,260124777,513,513,513,513,1249
|
|
20230728,133800,259484040,512,512,512,512,0
|
|
20230728,133700,259484040,512,512,512,512,0
|
|
20230728,133600,259484040,512,512,512,512,150
|
|
20230728,133500,259407240,512,512,512,512,1010
|
|
20230728,133400,258890120,511,511,511,511,21
|
|
20230728,133300,258879389,511,511,511,511,0
|
|
20230728,133200,258879389,511,511,511,511,1
|
|
20230728,133100,258878878,511,511,511,511,0
|
|
20230728,133000,258878878,511,511,511,511,0
|
|
20230728,132900,258878878,511,511,511,511,380
|
|
20230728,132800,258684698,511,510,511,510,181
|
|
20230728,132700,258592387,510,510,510,510,0
|
|
20230728,132600,258592387,510,510,510,510,0
|
|
20230728,132500,258592387,510,510,510,510,0
|
|
20230728,132400,258592387,510,510,510,510,0
|
|
20230728,132300,258592387,510,510,510,510,0
|
|
20230728,132200,258592387,510,507,510,507,7335
|
|
20230728,132100,254853908,507,507,507,506,2076
|
|
20230728,132000,253801621,507,507,507,507,0
|
|
20230728,131900,253801621,507,507,507,507,2
|
|
20230728,131800,253800607,506,506,506,506,0
|
|
20230728,131700,253800607,506,506,506,506,500
|
|
20230728,131600,253547607,506,506,506,506,3
|
|
20230728,131500,253546089,506,506,506,506,0
|
|
20230728,131400,253546089,506,506,506,506,124
|
|
20230728,131300,253483345,506,506,506,506,2
|
|
20230728,131200,253482333,506,506,506,506,1100
|
|
20230728,131100,252925733,506,506,506,506,1372
|
|
20230728,131000,252231501,507,507,507,507,0
|
|
20230728,130900,252231501,507,507,507,507,0
|
|
20230728,130800,252231501,507,505,507,505,14095
|
|
20230728,130700,245091199,505,505,505,505,18
|
|
20230728,130600,245082109,505,505,505,505,0
|
|
20230728,130500,245082109,505,505,505,505,1
|
|
20230728,130400,245081604,505,505,505,505,3
|
|
20230728,130300,245080089,505,505,505,505,232
|
|
20230728,130200,244962929,505,505,505,505,0
|
|
20230728,130100,244962929,505,505,505,505,1050
|
|
20230728,130000,244432679,505,505,505,505,2
|
|
20230728,125900,244431669,505,505,505,505,336
|
|
20230728,125800,244261989,505,505,505,505,35
|
|
20230728,125700,244244314,506,505,506,505,2002
|
|
20230728,125600,243231304,505,505,505,505,155
|
|
20230728,125500,243153029,505,505,505,505,0
|
|
20230728,125400,243153029,505,505,505,505,0
|
|
20230728,125300,243153029,505,505,505,505,7
|
|
20230728,125200,243149494,505,505,505,505,37
|
|
20230728,125100,243130809,505,505,505,505,0
|
|
20230728,125000,243130809,505,505,505,505,26
|
|
20230728,124900,243117679,505,505,505,505,0
|
|
20230728,124800,243117679,505,505,505,505,0
|
|
20230728,124700,243117679,505,505,505,505,105
|
|
20230728,124600,243064654,505,505,505,505,1260
|
|
20230728,124500,242428354,505,505,505,505,1
|
|
20230728,124400,242427849,505,506,506,505,4
|
|
20230728,124300,242425828,507,507,507,507,30
|
|
20230728,124200,242410618,506,506,506,506,2
|
|
20230728,124100,242409606,507,507,507,507,0
|
|
20230728,124000,242409606,507,507,507,507,0
|
|
20230728,123900,242409606,507,507,507,507,0
|
|
20230728,123800,242409606,507,507,507,507,0
|
|
20230728,123700,242409606,507,507,507,507,230
|
|
20230728,123600,242292996,507,507,507,507,1979
|
|
20230728,123500,241289643,507,507,507,507,191
|
|
20230728,123400,241192806,505,505,505,505,0
|
|
20230728,123300,241192806,505,507,507,505,105
|
|
20230728,123200,241139779,507,507,507,507,0
|
|
20230728,123100,241139779,507,507,507,507,300
|
|
20230728,123000,240987679,507,507,507,507,777
|
|
20230728,122900,240593740,507,507,507,507,0
|
|
20230728,122800,240593740,507,507,507,507,0
|
|
20230728,122700,240593740,507,507,507,507,0
|
|
20230728,122600,240593740,507,506,507,506,21
|
|
20230728,122500,240583094,505,505,505,505,0
|
|
20230728,122400,240583094,505,505,505,505,497
|
|
20230728,122300,240332109,505,505,505,505,519
|
|
20230728,122200,240070014,505,505,505,505,0
|
|
20230728,122100,240070014,505,505,505,505,0
|
|
20230728,122000,240070014,505,505,505,505,0
|
|
20230728,121900,240070014,505,505,505,505,3508
|
|
20230728,121800,238298474,505,505,505,505,1492
|
|
20230728,121700,237545014,507,507,507,507,555
|
|
20230728,121600,237263629,507,507,507,507,789
|
|
20230728,121500,236863606,507,507,507,507,0
|
|
20230728,121400,236863606,507,507,507,507,0
|
|
20230728,121300,236863606,507,507,507,507,0
|
|
20230728,121200,236863606,507,507,507,507,100
|
|
20230728,121100,236812906,507,507,507,507,24
|
|
20230728,121000,236800738,505,505,505,505,500
|
|
20230728,120900,236548238,505,505,505,505,730
|
|
20230728,120800,236179588,505,505,505,505,10
|
|
20230728,120700,236174538,504,504,504,504,0
|
|
20230728,120600,236174538,504,505,505,504,441
|
|
20230728,120500,235951988,505,505,505,505,500
|
|
20230728,120400,235699488,505,505,505,505,48
|
|
20230728,120300,235675248,505,505,505,504,1052
|
|
20230728,120200,235143989,505,508,508,505,2455
|
|
20230728,120100,233904202,505,505,505,505,0
|
|
20230728,120000,233904202,505,505,505,505,20
|
|
20230728,115900,233894102,505,505,505,505,9
|
|
20230728,115800,233889557,505,504,505,504,130
|
|
20230728,115700,233824012,506,507,507,506,126
|
|
20230728,115600,233760255,507,507,507,507,160
|
|
20230728,115500,233679135,507,507,507,507,8
|
|
20230728,115400,233675079,507,507,507,507,0
|
|
20230728,115300,233675079,507,507,507,507,0
|
|
20230728,115200,233675079,507,507,507,507,0
|
|
20230728,115100,233675079,507,507,507,507,106
|
|
20230728,115000,233621337,507,507,507,507,54
|
|
20230728,114900,233593959,507,507,507,507,0
|
|
20230728,114800,233593959,507,507,507,507,200
|
|
20230728,114700,233492559,504,504,504,504,0
|
|
20230728,114600,233492559,504,504,504,504,0
|
|
20230728,114500,233492559,504,504,504,504,0
|
|
20230728,114400,233492559,504,504,504,504,0
|
|
20230728,114300,233492559,504,504,504,504,0
|
|
20230728,114200,233492559,504,504,504,504,0
|
|
20230728,114100,233492559,504,504,504,504,50
|
|
20230728,114000,233467359,504,504,504,504,1
|
|
20230728,113900,233466855,504,504,504,504,0
|
|
20230728,113800,233466855,504,504,504,504,2512
|
|
20230728,113700,232200807,505,505,505,505,11077
|
|
20230728,113600,226606922,505,505,505,505,0
|
|
20230728,113500,226606922,505,505,505,505,2123
|
|
20230728,113400,225534807,505,505,505,505,93
|
|
20230728,113300,225487842,507,507,507,507,0
|
|
20230728,113200,225487842,507,507,507,507,12
|
|
20230728,113100,225481758,507,507,507,507,24
|
|
20230728,113000,225469590,507,507,507,507,50
|
|
20230728,112900,225444240,508,508,508,508,0
|
|
20230728,112800,225444240,508,508,508,508,0
|
|
20230728,112700,225444240,508,507,508,507,9
|
|
20230728,112600,225439676,503,503,503,503,0
|
|
20230728,112500,225439676,503,507,507,503,2754
|
|
20230728,112400,224050828,507,507,507,507,258
|
|
20230728,112300,223920022,507,507,508,507,176
|
|
20230728,112200,223830690,507,507,507,507,25
|
|
20230728,112100,223818015,508,507,508,507,20
|
|
20230728,112000,223807856,506,505,506,505,223
|
|
20230728,111900,223695218,505,505,505,505,157
|
|
20230728,111800,223615933,505,505,505,505,0
|
|
20230728,111700,223615933,505,505,505,505,8
|
|
20230728,111600,223611893,507,507,507,507,0
|
|
20230728,111500,223611893,507,507,507,507,520
|
|
20230728,111400,223348253,507,507,507,507,1200
|
|
20230728,111300,222739853,507,507,507,507,0
|
|
20230728,111200,222739853,507,507,507,507,1
|
|
20230728,111100,222739346,507,507,507,507,0
|
|
20230728,111000,222739346,507,507,507,507,2500
|
|
20230728,110900,221471846,507,507,507,507,20
|
|
20230728,110800,221461706,506,506,506,506,101
|
|
20230728,110700,221410600,506,507,507,506,11
|
|
20230728,110600,221405024,507,507,507,507,0
|
|
20230728,110500,221405024,507,507,507,507,0
|
|
20230728,110400,221405024,507,507,507,507,0
|
|
20230728,110300,221405024,507,507,507,507,2001
|
|
20230728,110200,220390517,507,507,507,507,2
|
|
20230728,110100,220389503,507,506,507,506,896
|
|
20230728,110000,219935391,506,502,506,502,8022
|
|
20230728,105900,215886239,502,501,502,501,1066
|
|
20230728,105800,215352121,501,501,501,501,1084
|
|
20230728,105700,214809037,501,501,501,501,0
|
|
20230728,105600,214809037,501,501,504,501,2281
|
|
20230728,105500,213666241,501,504,505,501,26865
|
|
20230728,105400,200186599,506,506,506,505,167
|
|
20230728,105300,200102098,506,506,506,506,0
|
|
20230728,105200,200102098,506,506,506,506,303
|
|
20230728,105100,199948780,503,504,504,503,249
|
|
20230728,105000,199823363,505,506,506,505,2533
|
|
20230728,104900,198542198,505,505,505,505,77
|
|
20230728,104800,198503313,505,505,505,505,10
|
|
20230728,104700,198498263,505,506,506,503,11003
|
|
20230728,104600,192955398,506,506,506,505,2174
|
|
20230728,104500,191855393,508,508,508,508,0
|
|
20230728,104400,191855393,508,508,508,508,0
|
|
20230728,104300,191855393,508,508,508,508,502
|
|
20230728,104200,191600377,506,506,506,506,1000
|
|
20230728,104100,191094377,508,508,508,508,11
|
|
20230728,104000,191088789,508,508,509,508,1550
|
|
20230728,103900,190299945,508,508,508,508,30
|
|
20230728,103800,190284705,508,506,508,505,760
|
|
20230728,103700,189900886,508,509,509,508,53
|
|
20230728,103600,189873960,508,507,508,507,1513
|
|
20230728,103500,189105366,507,507,507,507,0
|
|
20230728,103400,189105366,507,506,507,506,2000
|
|
20230728,103300,188091428,506,506,506,506,50
|
|
20230728,103200,188066128,506,506,506,506,1000
|
|
20230728,103100,187560128,507,507,507,507,0
|
|
20230728,103000,187560128,507,503,507,503,53
|
|
20230728,102900,187533269,507,503,507,503,38
|
|
20230728,102800,187514147,503,505,505,503,9783
|
|
20230728,102700,182593085,507,507,507,507,4
|
|
20230728,102600,182591057,505,506,506,505,88
|
|
20230728,102500,182546533,506,507,508,506,3116
|
|
20230728,102400,180964837,508,507,508,507,858
|
|
20230728,102300,180529829,507,507,507,507,1057
|
|
20230728,102200,179993930,507,507,507,507,122
|
|
20230728,102100,179932076,507,507,507,507,50
|
|
20230728,102000,179906726,507,506,507,506,278
|
|
20230728,101900,179766034,506,506,506,506,8
|
|
20230728,101800,179761986,506,506,506,506,800
|
|
20230728,101700,179357186,506,506,506,506,310
|
|
20230728,101600,179200326,505,504,505,504,41282
|
|
20230728,101500,158392004,503,503,503,503,2193
|
|
20230728,101400,157288925,504,504,504,504,0
|
|
20230728,101300,157288925,504,502,504,502,551
|
|
20230728,101200,157011223,503,503,503,503,28
|
|
20230728,101100,156997139,504,502,504,502,11325
|
|
20230728,101000,151300760,501,502,502,501,36
|
|
20230728,100900,151282696,502,502,502,502,12
|
|
20230728,100800,151276672,500,500,500,500,63
|
|
20230728,100700,151245172,500,502,502,500,6660
|
|
20230728,100600,147910075,501,502,502,501,593
|
|
20230728,100500,147612966,502,502,502,502,379
|
|
20230728,100400,147422708,502,502,502,502,2588
|
|
20230728,100300,146123532,502,502,502,502,200
|
|
20230728,100200,146023132,502,502,502,502,10
|
|
20230728,100100,146018112,502,502,502,502,209
|
|
20230728,100000,145913194,502,502,502,502,111
|
|
20230728,095900,145857472,501,501,501,500,3307
|
|
20230728,095800,144203215,500,500,500,500,0
|
|
20230728,095700,144203215,500,501,501,500,27718
|
|
20230728,095600,130336377,504,502,505,501,117
|
|
20230728,095500,130277646,505,505,505,505,2
|
|
20230728,095400,130276636,505,505,505,505,3
|
|
20230728,095300,130275121,505,504,505,504,114
|
|
20230728,095200,130217563,505,504,505,502,1059
|
|
20230728,095100,129685765,504,503,505,502,1052
|
|
20230728,095000,129157606,505,502,505,502,11
|
|
20230728,094900,129152068,505,505,505,500,7857
|
|
20230728,094800,125213998,505,505,505,505,3
|
|
20230728,094700,125212483,504,504,504,502,507
|
|
20230728,094600,124956957,506,506,506,503,3178
|
|
20230728,094500,123357724,506,506,506,503,133
|
|
20230728,094400,123290672,507,509,509,500,27074
|
|
20230728,094300,109681261,508,509,509,508,11
|
|
20230728,094200,109675663,511,509,511,507,3603
|
|
20230728,094100,107848767,511,511,511,510,103
|
|
20230728,094000,107796136,511,507,511,505,6577
|
|
20230728,093900,104465575,508,510,510,508,846
|
|
20230728,093800,104035727,510,511,511,510,9
|
|
20230728,093700,104031136,511,509,511,508,3063
|
|
20230728,093600,102466023,509,509,509,509,1316
|
|
20230728,093500,101796179,512,512,512,510,92
|
|
20230728,093400,101749087,510,512,512,510,11
|
|
20230728,093300,101743475,512,511,512,509,991
|
|
20230728,093200,101237998,511,509,512,509,5389
|
|
20230728,093100,98494593,509,508,509,508,214
|
|
20230728,093000,98385720,509,507,509,506,1517
|
|
20230728,092900,97618091,506,506,506,506,0
|
|
20230728,092800,97618091,506,508,508,506,7985
|
|
20230728,092700,93565782,510,510,510,509,4775
|
|
20230728,092600,91135303,510,510,510,510,33
|
|
20230728,092500,91118473,510,512,512,510,8466
|
|
20230728,092400,86791420,513,513,513,513,0
|
|
20230728,092300,86791420,513,511,513,511,154
|
|
20230728,092200,86712722,511,511,511,511,329
|
|
20230728,092100,86544603,513,510,513,510,207
|
|
20230728,092000,86439021,513,513,513,513,0
|
|
20230728,091900,86439021,513,513,513,513,61
|
|
20230728,091800,86407728,513,510,515,509,1044
|
|
20230728,091700,85875434,516,513,516,510,6551
|
|
20230728,091600,82517000,513,514,518,513,1810
|
|
20230728,091500,81584330,519,515,519,514,5828
|
|
20230728,091400,78581977,519,518,520,513,8860
|
|
20230728,091300,74002366,514,513,520,510,6511
|
|
20230728,091200,70661943,513,508,513,508,6823
|
|
20230728,091100,67183461,513,509,513,507,508
|
|
20230728,091000,66924764,513,516,519,509,6747
|
|
20230728,090900,63460410,516,507,516,505,16367
|
|
20230728,090800,55110865,509,509,509,507,4866
|
|
20230728,090700,52635955,509,506,509,506,6965
|
|
20230728,090600,49108670,505,505,505,505,2947
|
|
20230728,090500,47620435,505,503,505,501,8190
|
|
20230728,090400,43505484,505,501,506,501,884
|
|
20230728,090300,43060525,501,502,508,501,8434
|
|
20230728,090200,38829397,502,502,511,501,17379
|
|
20230728,090100,30104256,503,506,510,503,15657
|
|
20230728,090000,22204048,505,519,519,503,42914
|