575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183200,118730861,524,524,524,524,3115
|
|
20230809,183100,118730861,524,524,524,524,0
|
|
20230809,183000,118730861,524,524,524,524,0
|
|
20230809,182900,118730861,524,524,524,524,0
|
|
20230809,182800,118730861,524,524,524,524,0
|
|
20230809,182700,118730861,524,524,524,524,0
|
|
20230809,182600,118730861,524,524,524,524,0
|
|
20230809,182500,118730861,524,524,524,524,0
|
|
20230809,182400,118730861,524,524,524,524,0
|
|
20230809,182300,118730861,524,524,524,524,0
|
|
20230809,182200,118730861,524,524,524,524,0
|
|
20230809,182100,118730861,524,524,524,524,0
|
|
20230809,182000,118730861,524,524,524,524,0
|
|
20230809,181900,118730861,524,524,524,524,0
|
|
20230809,181800,118730861,524,524,524,524,0
|
|
20230809,181700,118730861,524,524,524,524,0
|
|
20230809,181600,118730861,524,524,524,524,0
|
|
20230809,181500,118730861,524,524,524,524,0
|
|
20230809,181400,118730861,524,524,524,524,0
|
|
20230809,181300,118730861,524,524,524,524,0
|
|
20230809,181200,118730861,524,524,524,524,0
|
|
20230809,181100,118730861,524,524,524,524,0
|
|
20230809,181000,118730861,524,524,524,524,0
|
|
20230809,180900,118730861,524,524,524,524,0
|
|
20230809,180800,118730861,524,524,524,524,0
|
|
20230809,180700,118730861,524,524,524,524,0
|
|
20230809,180600,118730861,524,524,524,524,0
|
|
20230809,180500,118730861,524,524,524,524,0
|
|
20230809,180400,118730861,524,524,524,524,0
|
|
20230809,180300,118730861,524,524,524,524,0
|
|
20230809,180200,118730861,524,524,524,524,3115
|
|
20230809,180100,118730861,524,524,524,524,0
|
|
20230809,180000,118730861,524,524,524,524,0
|
|
20230809,175900,118730861,524,524,524,524,0
|
|
20230809,175800,118730861,524,524,524,524,0
|
|
20230809,175700,118730861,524,524,524,524,0
|
|
20230809,175600,118730861,524,524,524,524,0
|
|
20230809,175500,118730861,524,524,524,524,0
|
|
20230809,175400,118730861,524,524,524,524,0
|
|
20230809,175300,118730861,524,524,524,524,0
|
|
20230809,175200,118730861,524,524,524,524,0
|
|
20230809,175100,118730861,524,524,524,524,0
|
|
20230809,175000,118730861,524,524,524,524,0
|
|
20230809,174900,118730861,524,524,524,524,0
|
|
20230809,174800,118730861,524,524,524,524,0
|
|
20230809,174700,118730861,524,524,524,524,0
|
|
20230809,174600,118730861,524,524,524,524,0
|
|
20230809,174500,118730861,524,524,524,524,0
|
|
20230809,174400,118730861,524,524,524,524,0
|
|
20230809,174300,118730861,524,524,524,524,0
|
|
20230809,174200,118730861,524,524,524,524,0
|
|
20230809,174100,118730861,524,524,524,524,0
|
|
20230809,174000,118730861,524,524,524,524,0
|
|
20230809,173900,118730861,524,524,524,524,0
|
|
20230809,173800,118730861,524,524,524,524,0
|
|
20230809,173700,118730861,524,524,524,524,0
|
|
20230809,173600,118730861,524,524,524,524,0
|
|
20230809,173500,118730861,524,524,524,524,0
|
|
20230809,173400,118730861,524,524,524,524,0
|
|
20230809,173300,118730861,524,524,524,524,0
|
|
20230809,173200,118730861,524,524,524,524,3115
|
|
20230809,173100,118730861,524,524,524,524,0
|
|
20230809,173000,118730861,524,524,524,524,0
|
|
20230809,172900,118730861,524,524,524,524,0
|
|
20230809,172800,118730861,524,524,524,524,0
|
|
20230809,172700,118730861,524,524,524,524,0
|
|
20230809,172600,118730861,524,524,524,524,0
|
|
20230809,172500,118730861,524,524,524,524,0
|
|
20230809,172400,118730861,524,524,524,524,0
|
|
20230809,172300,118730861,524,524,524,524,0
|
|
20230809,172200,118730861,524,524,524,524,0
|
|
20230809,172100,118730861,524,524,524,524,0
|
|
20230809,172000,118730861,524,524,524,524,0
|
|
20230809,171900,118730861,524,524,524,524,0
|
|
20230809,171800,118730861,524,524,524,524,0
|
|
20230809,171700,118730861,524,524,524,524,0
|
|
20230809,171600,118730861,524,524,524,524,0
|
|
20230809,171500,118730861,524,524,524,524,0
|
|
20230809,171400,118730861,524,524,524,524,0
|
|
20230809,171300,118730861,524,524,524,524,0
|
|
20230809,171200,118730861,524,524,524,524,0
|
|
20230809,171100,118730861,524,524,524,524,0
|
|
20230809,171000,118730861,524,524,524,524,0
|
|
20230809,170900,118730861,524,524,524,524,0
|
|
20230809,170800,118730861,524,524,524,524,0
|
|
20230809,170700,118730861,524,524,524,524,0
|
|
20230809,170600,118730861,524,524,524,524,0
|
|
20230809,170500,118730861,524,524,524,524,0
|
|
20230809,170400,118730861,524,524,524,524,0
|
|
20230809,170300,118730861,524,524,524,524,0
|
|
20230809,170200,118730861,524,524,524,524,3115
|
|
20230809,170100,118730861,524,524,524,524,0
|
|
20230809,170000,118730861,524,524,524,524,0
|
|
20230809,165900,118730861,524,524,524,524,0
|
|
20230809,165800,118730861,524,524,524,524,0
|
|
20230809,165700,118730861,524,524,524,524,0
|
|
20230809,165600,118730861,524,524,524,524,0
|
|
20230809,165500,118730861,524,524,524,524,0
|
|
20230809,165400,118730861,524,524,524,524,0
|
|
20230809,165300,118730861,524,524,524,524,0
|
|
20230809,165200,118730861,524,524,524,524,0
|
|
20230809,165100,118730861,524,524,524,524,0
|
|
20230809,165000,118730861,524,524,524,524,0
|
|
20230809,164900,118730861,524,524,524,524,0
|
|
20230809,164800,118730861,524,524,524,524,0
|
|
20230809,164700,118730861,524,524,524,524,0
|
|
20230809,164600,118730861,524,524,524,524,0
|
|
20230809,164500,118730861,524,524,524,524,0
|
|
20230809,164400,118730861,524,524,524,524,0
|
|
20230809,164300,118730861,524,524,524,524,0
|
|
20230809,164200,118730861,524,524,524,524,0
|
|
20230809,164100,118730861,524,524,524,524,0
|
|
20230809,164000,118730861,524,524,524,524,0
|
|
20230809,163900,118730861,524,524,524,524,0
|
|
20230809,163800,118730861,524,524,524,524,0
|
|
20230809,163700,118730861,524,524,524,524,0
|
|
20230809,163600,118730861,524,524,524,524,0
|
|
20230809,163500,118730861,524,524,524,524,0
|
|
20230809,163400,118730861,524,524,524,524,0
|
|
20230809,163300,118730861,524,524,524,524,0
|
|
20230809,163200,118730861,524,524,524,524,3115
|
|
20230809,163100,118730861,524,524,524,524,0
|
|
20230809,163000,118730861,524,524,524,524,0
|
|
20230809,162900,118730861,524,524,524,524,0
|
|
20230809,162800,118730861,524,524,524,524,0
|
|
20230809,162700,118730861,524,524,524,524,0
|
|
20230809,162600,118730861,524,524,524,524,0
|
|
20230809,162500,118730861,524,524,524,524,0
|
|
20230809,162400,118730861,524,524,524,524,0
|
|
20230809,162300,118730861,524,524,524,524,0
|
|
20230809,162200,118730861,524,524,524,524,0
|
|
20230809,162100,118730861,524,524,524,524,0
|
|
20230809,162000,118730861,524,524,524,524,0
|
|
20230809,161900,118730861,524,524,524,524,0
|
|
20230809,161800,118730861,524,524,524,524,0
|
|
20230809,161700,118730861,524,524,524,524,0
|
|
20230809,161600,118730861,524,524,524,524,0
|
|
20230809,161500,118730861,524,524,524,524,0
|
|
20230809,161400,118730861,524,524,524,524,0
|
|
20230809,161300,118730861,524,524,524,524,0
|
|
20230809,161200,118730861,524,524,524,524,0
|
|
20230809,161100,118730861,524,524,524,524,0
|
|
20230809,161000,118730861,524,524,524,524,0
|
|
20230809,160900,118730861,524,524,524,524,0
|
|
20230809,160800,118730861,524,524,524,524,0
|
|
20230809,160700,118730861,524,524,524,524,0
|
|
20230809,160600,118730861,524,524,524,524,0
|
|
20230809,160500,118730861,524,524,524,524,0
|
|
20230809,160400,118730861,524,524,524,524,0
|
|
20230809,160300,118730861,524,524,524,524,0
|
|
20230809,160200,118730861,524,524,524,524,3115
|
|
20230809,160100,118730861,524,524,524,524,0
|
|
20230809,160000,118730861,524,524,524,524,0
|
|
20230809,155900,118730861,524,524,524,524,0
|
|
20230809,155800,118730861,524,524,524,524,0
|
|
20230809,155700,118730861,524,524,524,524,0
|
|
20230809,155600,118730861,524,524,524,524,0
|
|
20230809,155500,118730861,524,524,524,524,0
|
|
20230809,155400,118730861,524,524,524,524,0
|
|
20230809,155300,118730861,524,524,524,524,0
|
|
20230809,155200,118730861,524,524,524,524,0
|
|
20230809,155100,118730861,524,524,524,524,0
|
|
20230809,155000,118730861,524,524,524,524,0
|
|
20230809,154900,118730861,524,524,524,524,0
|
|
20230809,154800,118730861,524,524,524,524,0
|
|
20230809,154700,118730861,524,524,524,524,0
|
|
20230809,154600,118730861,524,524,524,524,0
|
|
20230809,154500,118730861,524,524,524,524,0
|
|
20230809,154400,118730861,524,524,524,524,0
|
|
20230809,154300,118730861,524,524,524,524,0
|
|
20230809,154200,118730861,524,524,524,524,0
|
|
20230809,154100,118730861,524,524,524,524,0
|
|
20230809,154000,118730861,524,524,524,524,0
|
|
20230809,153900,118730861,524,524,524,524,0
|
|
20230809,153800,118730861,524,524,524,524,0
|
|
20230809,153700,118730861,524,524,524,524,0
|
|
20230809,153600,118730861,524,524,524,524,0
|
|
20230809,153500,118730861,524,524,524,524,0
|
|
20230809,153400,118730861,524,524,524,524,0
|
|
20230809,153300,118730861,524,524,524,524,0
|
|
20230809,153200,118730861,524,524,524,524,3115
|
|
20230809,153100,118730861,524,524,524,524,0
|
|
20230809,153000,118730861,524,524,524,524,3115
|
|
20230809,152900,117098601,524,524,524,524,0
|
|
20230809,152800,117098601,524,524,524,524,0
|
|
20230809,152700,117098601,524,524,524,524,0
|
|
20230809,152600,117098601,524,524,524,524,0
|
|
20230809,152500,117098601,524,524,524,524,0
|
|
20230809,152400,117098601,524,524,524,524,0
|
|
20230809,152300,117098601,524,524,524,524,0
|
|
20230809,152200,117098601,524,524,524,524,0
|
|
20230809,152100,117098601,524,524,524,524,0
|
|
20230809,152000,117098601,524,524,524,524,0
|
|
20230809,151900,117098601,524,524,524,524,500
|
|
20230809,151800,116836601,522,522,522,522,0
|
|
20230809,151700,116836601,522,523,523,522,32163
|
|
20230809,151600,100042950,524,525,525,524,644
|
|
20230809,151500,99705413,525,525,525,525,5
|
|
20230809,151400,99702788,525,525,525,525,0
|
|
20230809,151300,99702788,525,525,525,525,1
|
|
20230809,151200,99702263,523,523,523,523,102
|
|
20230809,151100,99648917,523,523,523,523,0
|
|
20230809,151000,99648917,523,523,523,523,119
|
|
20230809,150900,99586680,523,523,523,523,2186
|
|
20230809,150800,98443402,523,523,523,523,1
|
|
20230809,150700,98442879,525,524,525,524,101
|
|
20230809,150600,98389954,523,523,523,523,10
|
|
20230809,150500,98384724,524,524,524,524,0
|
|
20230809,150400,98384724,524,524,524,524,100
|
|
20230809,150300,98332324,525,525,525,525,0
|
|
20230809,150200,98332324,525,525,525,525,0
|
|
20230809,150100,98332324,525,525,525,525,0
|
|
20230809,150000,98332324,525,525,525,525,1
|
|
20230809,145900,98331799,523,523,523,523,0
|
|
20230809,145800,98331799,523,525,525,523,115
|
|
20230809,145700,98271652,524,524,524,523,48
|
|
20230809,145600,98246501,524,525,525,524,567
|
|
20230809,145500,97949326,525,525,525,525,0
|
|
20230809,145400,97949326,525,525,525,525,0
|
|
20230809,145300,97949326,525,525,525,525,0
|
|
20230809,145200,97949326,525,525,525,525,0
|
|
20230809,145100,97949326,525,525,525,525,67
|
|
20230809,145000,97914151,525,525,525,525,1
|
|
20230809,144900,97913626,524,524,524,524,0
|
|
20230809,144800,97913626,524,525,525,524,384
|
|
20230809,144700,97712027,525,525,525,525,0
|
|
20230809,144600,97712027,525,525,525,525,67
|
|
20230809,144500,97676852,524,524,524,524,0
|
|
20230809,144400,97676852,524,524,525,524,1351
|
|
20230809,144300,96968727,525,525,525,525,0
|
|
20230809,144200,96968727,525,525,525,525,1
|
|
20230809,144100,96968202,525,525,525,525,0
|
|
20230809,144000,96968202,525,525,525,524,3
|
|
20230809,143900,96966628,525,525,525,525,0
|
|
20230809,143800,96966628,525,525,525,525,0
|
|
20230809,143700,96966628,525,525,525,525,14
|
|
20230809,143600,96959278,525,525,525,525,101
|
|
20230809,143500,96906253,526,526,526,526,0
|
|
20230809,143400,96906253,526,525,526,525,4541
|
|
20230809,143300,94522214,524,524,524,524,0
|
|
20230809,143200,94522214,524,524,524,524,192
|
|
20230809,143100,94421606,525,525,525,525,0
|
|
20230809,143000,94421606,525,525,525,524,3
|
|
20230809,142900,94420032,525,524,525,524,8
|
|
20230809,142800,94415839,524,524,524,524,400
|
|
20230809,142700,94206239,523,523,523,523,0
|
|
20230809,142600,94206239,523,523,523,523,0
|
|
20230809,142500,94206239,523,524,524,523,828
|
|
20230809,142400,93773149,524,524,524,524,1
|
|
20230809,142300,93772625,524,524,524,524,30
|
|
20230809,142200,93756905,524,524,524,524,198
|
|
20230809,142100,93653153,525,525,525,525,0
|
|
20230809,142000,93653153,525,525,525,525,1
|
|
20230809,141900,93652628,525,525,525,525,0
|
|
20230809,141800,93652628,525,525,525,525,0
|
|
20230809,141700,93652628,525,525,525,525,0
|
|
20230809,141600,93652628,525,525,525,525,69
|
|
20230809,141500,93616403,525,525,525,525,100
|
|
20230809,141400,93563903,525,524,525,524,6
|
|
20230809,141300,93560758,525,525,525,525,0
|
|
20230809,141200,93560758,525,525,525,525,1
|
|
20230809,141100,93560233,525,525,525,525,0
|
|
20230809,141000,93560233,525,525,525,525,4001
|
|
20230809,140900,91459708,524,524,524,524,767
|
|
20230809,140800,91057800,524,524,524,524,7780
|
|
20230809,140700,86981080,524,524,524,524,0
|
|
20230809,140600,86981080,524,524,524,524,0
|
|
20230809,140500,86981080,524,524,524,524,0
|
|
20230809,140400,86981080,524,524,524,524,0
|
|
20230809,140300,86981080,524,524,524,524,30
|
|
20230809,140200,86965360,524,524,524,524,0
|
|
20230809,140100,86965360,524,524,524,524,0
|
|
20230809,140000,86965360,524,524,524,524,1
|
|
20230809,135900,86964836,524,524,524,524,0
|
|
20230809,135800,86964836,524,524,524,524,0
|
|
20230809,135700,86964836,524,524,524,524,0
|
|
20230809,135600,86964836,524,524,524,524,67
|
|
20230809,135500,86929728,524,524,524,524,0
|
|
20230809,135400,86929728,524,524,524,524,67
|
|
20230809,135300,86894620,523,523,523,523,0
|
|
20230809,135200,86894620,523,523,523,523,0
|
|
20230809,135100,86894620,523,523,523,523,2915
|
|
20230809,135000,85370075,522,524,524,522,5726
|
|
20230809,134900,82381101,523,523,523,523,1633
|
|
20230809,134800,81527042,522,522,522,522,4216
|
|
20230809,134700,79326290,523,523,523,523,0
|
|
20230809,134600,79326290,523,523,523,523,0
|
|
20230809,134500,79326290,523,523,523,523,367
|
|
20230809,134400,79134349,523,523,523,523,18
|
|
20230809,134300,79124935,524,524,524,524,0
|
|
20230809,134200,79124935,524,524,524,524,0
|
|
20230809,134100,79124935,524,524,524,524,67
|
|
20230809,134000,79089827,523,523,524,523,523
|
|
20230809,133900,78816297,523,523,523,523,18
|
|
20230809,133800,78806883,523,523,523,523,0
|
|
20230809,133700,78806883,523,523,523,523,18
|
|
20230809,133600,78797469,524,524,524,524,67
|
|
20230809,133500,78762361,524,524,524,524,1
|
|
20230809,133400,78761837,523,524,524,523,19
|
|
20230809,133300,78751899,523,523,523,523,1008
|
|
20230809,133200,78224715,523,523,523,523,915
|
|
20230809,133100,77746170,524,524,524,524,67
|
|
20230809,133000,77711062,523,524,524,523,1019
|
|
20230809,132900,77177124,523,523,523,523,18
|
|
20230809,132800,77167710,524,524,524,524,202
|
|
20230809,132700,77061862,523,523,523,523,0
|
|
20230809,132600,77061862,523,523,523,523,0
|
|
20230809,132500,77061862,523,523,523,523,0
|
|
20230809,132400,77061862,523,523,523,523,1845
|
|
20230809,132300,76096927,523,523,523,523,0
|
|
20230809,132200,76096927,523,523,523,523,0
|
|
20230809,132100,76096927,523,523,523,523,0
|
|
20230809,132000,76096927,523,523,523,523,112
|
|
20230809,131900,76038351,523,523,523,523,0
|
|
20230809,131800,76038351,523,523,523,523,943
|
|
20230809,131700,75545162,524,524,524,524,0
|
|
20230809,131600,75545162,524,524,524,524,0
|
|
20230809,131500,75545162,524,524,524,524,0
|
|
20230809,131400,75545162,524,524,524,524,0
|
|
20230809,131300,75545162,524,524,524,524,0
|
|
20230809,131200,75545162,524,524,524,524,0
|
|
20230809,131100,75545162,524,524,524,524,68
|
|
20230809,131000,75509530,524,524,524,524,1
|
|
20230809,130900,75509006,523,523,523,523,0
|
|
20230809,130800,75509006,523,524,524,523,69
|
|
20230809,130700,75472851,524,524,524,524,2600
|
|
20230809,130600,74110451,523,523,523,523,0
|
|
20230809,130500,74110451,523,523,523,523,321
|
|
20230809,130400,73942568,524,524,524,524,0
|
|
20230809,130300,73942568,524,524,524,524,0
|
|
20230809,130200,73942568,524,524,524,524,0
|
|
20230809,130100,73942568,524,524,524,524,1000
|
|
20230809,130000,73418568,524,524,524,524,1
|
|
20230809,125900,73418044,523,523,523,523,0
|
|
20230809,125800,73418044,523,523,523,523,30
|
|
20230809,125700,73402354,523,523,523,523,31
|
|
20230809,125600,73386141,523,523,523,523,73
|
|
20230809,125500,73347962,523,523,523,523,0
|
|
20230809,125400,73347962,523,523,523,523,0
|
|
20230809,125300,73347962,523,523,523,523,0
|
|
20230809,125200,73347962,523,523,523,523,67
|
|
20230809,125100,73312921,524,524,524,524,0
|
|
20230809,125000,73312921,524,524,524,522,83
|
|
20230809,124900,73269511,524,524,524,524,0
|
|
20230809,124800,73269511,524,524,524,524,0
|
|
20230809,124700,73269511,524,524,524,524,500
|
|
20230809,124600,73007511,524,524,524,524,222
|
|
20230809,124500,72891183,524,524,524,524,0
|
|
20230809,124400,72891183,524,524,524,524,0
|
|
20230809,124300,72891183,524,524,524,524,0
|
|
20230809,124200,72891183,524,524,524,524,0
|
|
20230809,124100,72891183,524,524,524,524,19
|
|
20230809,124000,72881227,524,524,524,524,1
|
|
20230809,123900,72880703,524,524,524,524,0
|
|
20230809,123800,72880703,524,524,524,524,0
|
|
20230809,123700,72880703,524,523,524,523,25
|
|
20230809,123600,72867627,523,523,523,523,112
|
|
20230809,123500,72809051,523,524,524,523,132
|
|
20230809,123400,72739948,523,523,523,523,2
|
|
20230809,123300,72738902,524,524,524,524,0
|
|
20230809,123200,72738902,524,524,524,524,20
|
|
20230809,123100,72728422,524,524,524,524,10
|
|
20230809,123000,72723182,524,524,524,524,1
|
|
20230809,122900,72722658,524,524,524,524,0
|
|
20230809,122800,72722658,524,524,524,524,5
|
|
20230809,122700,72720038,524,524,524,524,0
|
|
20230809,122600,72720038,524,524,524,524,1
|
|
20230809,122500,72719514,522,522,522,522,0
|
|
20230809,122400,72719514,522,523,523,522,5984
|
|
20230809,122300,69595812,523,523,524,523,6
|
|
20230809,122200,69592673,524,524,524,524,500
|
|
20230809,122100,69330673,524,524,524,524,317
|
|
20230809,122000,69164565,524,524,524,524,1
|
|
20230809,121900,69164041,524,524,524,524,0
|
|
20230809,121800,69164041,524,523,524,523,50
|
|
20230809,121700,69137890,524,524,524,524,0
|
|
20230809,121600,69137890,524,524,524,524,68
|
|
20230809,121500,69102258,524,524,524,524,0
|
|
20230809,121400,69102258,524,524,524,524,140
|
|
20230809,121300,69028898,524,524,524,524,1
|
|
20230809,121200,69028374,524,524,524,524,0
|
|
20230809,121100,69028374,524,524,524,524,0
|
|
20230809,121000,69028374,524,524,524,524,1
|
|
20230809,120900,69027850,524,524,524,524,1
|
|
20230809,120800,69027326,523,523,523,523,0
|
|
20230809,120700,69027326,523,523,523,523,68
|
|
20230809,120600,68991762,523,524,524,523,84
|
|
20230809,120500,68947829,523,522,523,522,8272
|
|
20230809,120400,64628845,524,524,524,524,0
|
|
20230809,120300,64628845,524,524,524,524,0
|
|
20230809,120200,64628845,524,524,524,524,2
|
|
20230809,120100,64627797,523,523,523,522,6341
|
|
20230809,120000,61311564,524,524,524,524,1
|
|
20230809,115900,61311040,524,524,524,524,0
|
|
20230809,115800,61311040,524,524,524,524,67
|
|
20230809,115700,61275932,524,524,524,524,0
|
|
20230809,115600,61275932,524,524,524,524,0
|
|
20230809,115500,61275932,524,524,524,524,134
|
|
20230809,115400,61205716,524,524,524,524,0
|
|
20230809,115300,61205716,524,524,524,524,0
|
|
20230809,115200,61205716,524,524,524,524,1
|
|
20230809,115100,61205192,524,524,524,524,1685
|
|
20230809,115000,60322252,525,525,525,525,1
|
|
20230809,114900,60321727,525,525,525,525,0
|
|
20230809,114800,60321727,525,525,525,525,0
|
|
20230809,114700,60321727,525,525,525,525,0
|
|
20230809,114600,60321727,525,525,525,525,0
|
|
20230809,114500,60321727,525,525,525,525,1
|
|
20230809,114400,60321202,525,525,525,525,0
|
|
20230809,114300,60321202,525,525,525,525,4
|
|
20230809,114200,60319102,525,525,525,525,0
|
|
20230809,114100,60319102,525,525,525,525,67
|
|
20230809,114000,60283927,525,525,525,525,1
|
|
20230809,113900,60283402,525,525,525,525,0
|
|
20230809,113800,60283402,525,525,525,525,0
|
|
20230809,113700,60283402,525,525,525,525,40
|
|
20230809,113600,60262402,525,525,525,525,35
|
|
20230809,113500,60244027,526,525,526,525,712
|
|
20230809,113400,59870130,525,525,525,525,0
|
|
20230809,113300,59870130,525,525,525,525,0
|
|
20230809,113200,59870130,525,525,525,525,0
|
|
20230809,113100,59870130,525,525,525,525,5067
|
|
20230809,113000,57209955,525,525,525,525,1
|
|
20230809,112900,57209430,525,525,525,525,0
|
|
20230809,112800,57209430,525,525,525,525,68
|
|
20230809,112700,57173730,524,524,524,524,0
|
|
20230809,112600,57173730,524,524,524,524,2
|
|
20230809,112500,57172682,524,524,525,524,226
|
|
20230809,112400,57054057,524,524,525,524,47
|
|
20230809,112300,57029410,524,524,525,524,40
|
|
20230809,112200,57008438,524,524,524,524,3
|
|
20230809,112100,57006866,524,524,524,524,0
|
|
20230809,112000,57006866,524,525,525,524,2
|
|
20230809,111900,57005817,524,524,524,524,1
|
|
20230809,111800,57005293,524,524,524,524,0
|
|
20230809,111700,57005293,524,524,524,524,2105
|
|
20230809,111600,55902273,524,524,524,524,12
|
|
20230809,111500,55895985,524,524,524,524,0
|
|
20230809,111400,55895985,524,524,524,524,0
|
|
20230809,111300,55895985,524,524,524,524,573
|
|
20230809,111200,55595733,524,524,524,524,0
|
|
20230809,111100,55595733,524,524,524,524,0
|
|
20230809,111000,55595733,524,524,524,524,1
|
|
20230809,110900,55595209,523,523,523,523,4015
|
|
20230809,110800,53495364,523,523,523,523,0
|
|
20230809,110700,53495364,523,523,523,523,3000
|
|
20230809,110600,51926364,524,524,524,524,0
|
|
20230809,110500,51926364,524,524,524,524,0
|
|
20230809,110400,51926364,524,524,524,524,0
|
|
20230809,110300,51926364,524,524,524,524,300
|
|
20230809,110200,51769164,524,524,524,524,0
|
|
20230809,110100,51769164,524,524,524,524,1
|
|
20230809,110000,51768640,524,524,524,524,9
|
|
20230809,105900,51763924,523,523,523,523,1
|
|
20230809,105800,51763401,523,523,523,523,57
|
|
20230809,105700,51733590,523,523,523,523,70
|
|
20230809,105600,51696980,523,524,524,523,1912
|
|
20230809,105500,50696689,524,524,524,524,2
|
|
20230809,105400,50695641,524,524,524,524,53
|
|
20230809,105300,50667869,524,524,524,524,21
|
|
20230809,105200,50656865,524,524,524,524,30
|
|
20230809,105100,50641145,525,525,525,525,0
|
|
20230809,105000,50641145,525,525,525,525,1
|
|
20230809,104900,50640620,525,525,525,525,20
|
|
20230809,104800,50630120,524,524,524,524,0
|
|
20230809,104700,50630120,524,524,524,524,4
|
|
20230809,104600,50628024,524,524,524,524,0
|
|
20230809,104500,50628024,524,524,525,524,61
|
|
20230809,104400,50596010,525,525,525,525,100
|
|
20230809,104300,50543510,525,525,525,525,0
|
|
20230809,104200,50543510,525,524,525,524,2149
|
|
20230809,104100,49417334,524,524,524,524,0
|
|
20230809,104000,49417334,524,524,524,524,1
|
|
20230809,103900,49416810,524,524,524,524,0
|
|
20230809,103800,49416810,524,524,524,524,0
|
|
20230809,103700,49416810,524,524,524,524,0
|
|
20230809,103600,49416810,524,524,524,524,0
|
|
20230809,103500,49416810,524,524,524,524,0
|
|
20230809,103400,49416810,524,524,524,524,0
|
|
20230809,103300,49416810,524,524,524,524,3019
|
|
20230809,103200,47834854,524,524,524,524,0
|
|
20230809,103100,47834854,524,524,524,524,38
|
|
20230809,103000,47814942,524,523,524,523,1151
|
|
20230809,102900,47212968,523,523,523,523,5
|
|
20230809,102800,47210353,523,523,523,523,0
|
|
20230809,102700,47210353,523,523,523,523,0
|
|
20230809,102600,47210353,523,523,523,523,10
|
|
20230809,102500,47205123,522,522,522,522,0
|
|
20230809,102400,47205123,522,523,523,522,20300
|
|
20230809,102300,36595295,523,523,523,523,5
|
|
20230809,102200,36592680,524,524,524,524,0
|
|
20230809,102100,36592680,524,524,524,524,0
|
|
20230809,102000,36592680,524,524,524,524,1
|
|
20230809,101900,36592156,523,523,523,523,6
|
|
20230809,101800,36589018,523,523,523,523,178
|
|
20230809,101700,36495924,524,524,524,524,1
|
|
20230809,101600,36495400,523,523,523,523,1
|
|
20230809,101500,36494877,523,523,523,523,0
|
|
20230809,101400,36494877,523,523,523,523,469
|
|
20230809,101300,36249590,524,524,524,524,8
|
|
20230809,101200,36245398,524,524,524,524,0
|
|
20230809,101100,36245398,524,524,524,524,0
|
|
20230809,101000,36245398,524,524,524,524,1
|
|
20230809,100900,36244874,525,525,525,525,0
|
|
20230809,100800,36244874,525,524,525,524,15000
|
|
20230809,100700,28375199,524,524,524,524,0
|
|
20230809,100600,28375199,524,524,524,524,0
|
|
20230809,100500,28375199,524,524,524,524,4
|
|
20230809,100400,28373103,524,523,524,523,20
|
|
20230809,100300,28362634,523,523,523,523,0
|
|
20230809,100200,28362634,523,523,523,523,10
|
|
20230809,100100,28357404,523,523,523,523,200
|
|
20230809,100000,28252804,523,523,523,523,11
|
|
20230809,095900,28247051,523,523,523,523,0
|
|
20230809,095800,28247051,523,523,523,523,2
|
|
20230809,095700,28246005,523,522,523,522,5
|
|
20230809,095600,28243394,524,524,524,524,0
|
|
20230809,095500,28243394,524,522,524,522,415
|
|
20230809,095400,28026551,521,521,521,520,328
|
|
20230809,095300,27855719,521,521,521,521,0
|
|
20230809,095200,27855719,521,523,523,521,109
|
|
20230809,095100,27798729,522,523,523,522,803
|
|
20230809,095000,27379463,523,523,523,523,1
|
|
20230809,094900,27378940,523,523,523,523,0
|
|
20230809,094800,27378940,523,523,523,523,0
|
|
20230809,094700,27378940,523,523,523,523,5
|
|
20230809,094600,27376325,523,523,523,523,30
|
|
20230809,094500,27360635,523,523,523,523,0
|
|
20230809,094400,27360635,523,523,523,523,3
|
|
20230809,094300,27359066,522,524,524,522,1037
|
|
20230809,094200,26817603,523,523,523,523,5
|
|
20230809,094100,26814988,524,524,524,524,0
|
|
20230809,094000,26814988,524,524,524,524,21
|
|
20230809,093900,26803984,524,524,524,524,10
|
|
20230809,093800,26798744,524,524,524,524,403
|
|
20230809,093700,26587572,524,524,524,524,13
|
|
20230809,093600,26580760,524,524,524,524,23
|
|
20230809,093500,26568708,524,524,524,524,212
|
|
20230809,093400,26457620,525,525,525,525,0
|
|
20230809,093300,26457620,525,523,525,523,592
|
|
20230809,093200,26147497,523,523,523,523,3
|
|
20230809,093100,26145928,523,523,523,523,6
|
|
20230809,093000,26142790,523,523,523,523,101
|
|
20230809,092900,26089967,522,522,522,522,0
|
|
20230809,092800,26089967,522,521,522,521,1072
|
|
20230809,092700,25530393,522,522,522,522,0
|
|
20230809,092600,25530393,522,522,522,522,0
|
|
20230809,092500,25530393,522,520,522,520,184
|
|
20230809,092400,25434711,521,521,521,521,0
|
|
20230809,092300,25434711,521,522,523,521,1126
|
|
20230809,092200,24846980,522,522,522,518,3888
|
|
20230809,092100,22831438,522,522,522,522,1
|
|
20230809,092000,22830916,519,524,524,519,16973
|
|
20230809,091900,14002810,524,522,524,522,16236
|
|
20230809,091800,5525180,522,522,522,522,5
|
|
20230809,091700,5522570,522,522,522,522,1
|
|
20230809,091600,5522048,521,522,522,521,153
|
|
20230809,091500,5442183,521,522,522,521,52
|
|
20230809,091400,5415041,523,522,523,522,5000
|
|
20230809,091300,2800043,523,522,523,522,66
|
|
20230809,091200,2765590,521,522,522,521,14
|
|
20230809,091100,2758284,523,523,523,523,0
|
|
20230809,091000,2758284,523,523,523,523,100
|
|
20230809,090900,2705984,523,523,523,523,0
|
|
20230809,090800,2705984,523,523,523,523,0
|
|
20230809,090700,2705984,523,523,523,523,0
|
|
20230809,090600,2705984,523,523,523,523,0
|
|
20230809,090500,2705984,523,523,523,523,0
|
|
20230809,090400,2705984,523,523,523,523,0
|
|
20230809,090300,2705984,523,523,523,523,0
|
|
20230809,090200,2705984,523,523,523,523,0
|
|
20230809,090100,2705984,523,523,523,523,0
|
|
20230809,090000,2705984,523,523,523,522,5174
|