591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,184800,251068845,458,458,458,458,13045
|
|
20230822,184700,251068845,458,458,458,458,0
|
|
20230822,184600,251068845,458,458,458,458,0
|
|
20230822,184500,251068845,458,458,458,458,0
|
|
20230822,184400,251068845,458,458,458,458,0
|
|
20230822,184300,251068845,458,458,458,458,0
|
|
20230822,184200,251068845,458,458,458,458,0
|
|
20230822,184100,251068845,458,458,458,458,0
|
|
20230822,184000,251068845,458,458,458,458,0
|
|
20230822,183900,251068845,458,458,458,458,0
|
|
20230822,183800,251068845,458,458,458,458,0
|
|
20230822,183700,251068845,458,458,458,458,0
|
|
20230822,183600,251068845,458,458,458,458,0
|
|
20230822,183500,251068845,458,458,458,458,0
|
|
20230822,183400,251068845,458,458,458,458,0
|
|
20230822,183300,251068845,458,458,458,458,0
|
|
20230822,183200,251068845,458,458,458,458,0
|
|
20230822,183100,251068845,458,458,458,458,0
|
|
20230822,183000,251068845,458,458,458,458,0
|
|
20230822,182900,251068845,458,458,458,458,0
|
|
20230822,182800,251068845,458,458,458,458,0
|
|
20230822,182700,251068845,458,458,458,458,0
|
|
20230822,182600,251068845,458,458,458,458,0
|
|
20230822,182500,251068845,458,458,458,458,0
|
|
20230822,182400,251068845,458,458,458,458,0
|
|
20230822,182300,251068845,458,458,458,458,0
|
|
20230822,182200,251068845,458,458,458,458,0
|
|
20230822,182100,251068845,458,458,458,458,0
|
|
20230822,182000,251068845,458,458,458,458,0
|
|
20230822,181900,251068845,458,458,458,458,0
|
|
20230822,181800,251068845,458,458,458,458,13045
|
|
20230822,181700,251068845,458,458,458,458,0
|
|
20230822,181600,251068845,458,458,458,458,0
|
|
20230822,181500,251068845,458,458,458,458,0
|
|
20230822,181400,251068845,458,458,458,458,0
|
|
20230822,181300,251068845,458,458,458,458,0
|
|
20230822,181200,251068845,458,458,458,458,0
|
|
20230822,181100,251068845,458,458,458,458,0
|
|
20230822,181000,251068845,458,458,458,458,0
|
|
20230822,180900,251068845,458,458,458,458,0
|
|
20230822,180800,251068845,458,458,458,458,0
|
|
20230822,180700,251068845,458,458,458,458,0
|
|
20230822,180600,251068845,458,458,458,458,0
|
|
20230822,180500,251068845,458,458,458,458,0
|
|
20230822,180400,251068845,458,458,458,458,0
|
|
20230822,180300,251068845,458,458,458,458,0
|
|
20230822,180200,251068845,458,458,458,458,0
|
|
20230822,180100,251068845,458,458,458,458,0
|
|
20230822,180000,251068845,458,458,458,458,0
|
|
20230822,175900,251068845,458,458,458,458,0
|
|
20230822,175800,251068845,458,458,458,458,0
|
|
20230822,175700,251068845,458,458,458,458,0
|
|
20230822,175600,251068845,458,458,458,458,0
|
|
20230822,175500,251068845,458,458,458,458,0
|
|
20230822,175400,251068845,458,458,458,458,0
|
|
20230822,175300,251068845,458,458,458,458,0
|
|
20230822,175200,251068845,458,458,458,458,0
|
|
20230822,175100,251068845,458,458,458,458,0
|
|
20230822,175000,251068845,458,458,458,458,0
|
|
20230822,174900,251068845,458,458,458,458,0
|
|
20230822,174800,251068845,458,458,458,458,13045
|
|
20230822,174700,251068845,458,458,458,458,0
|
|
20230822,174600,251068845,458,458,458,458,0
|
|
20230822,174500,251068845,458,458,458,458,0
|
|
20230822,174400,251068845,458,458,458,458,0
|
|
20230822,174300,251068845,458,458,458,458,0
|
|
20230822,174200,251068845,458,458,458,458,0
|
|
20230822,174100,251068845,458,458,458,458,0
|
|
20230822,174000,251068845,458,458,458,458,0
|
|
20230822,173900,251068845,458,458,458,458,0
|
|
20230822,173800,251068845,458,458,458,458,0
|
|
20230822,173700,251068845,458,458,458,458,0
|
|
20230822,173600,251068845,458,458,458,458,0
|
|
20230822,173500,251068845,458,458,458,458,0
|
|
20230822,173400,251068845,458,458,458,458,0
|
|
20230822,173300,251068845,458,458,458,458,0
|
|
20230822,173200,251068845,458,458,458,458,0
|
|
20230822,173100,251068845,458,458,458,458,0
|
|
20230822,173000,251068845,458,458,458,458,0
|
|
20230822,172900,251068845,458,458,458,458,0
|
|
20230822,172800,251068845,458,458,458,458,0
|
|
20230822,172700,251068845,458,458,458,458,0
|
|
20230822,172600,251068845,458,458,458,458,0
|
|
20230822,172500,251068845,458,458,458,458,0
|
|
20230822,172400,251068845,458,458,458,458,0
|
|
20230822,172300,251068845,458,458,458,458,0
|
|
20230822,172200,251068845,458,458,458,458,0
|
|
20230822,172100,251068845,458,458,458,458,0
|
|
20230822,172000,251068845,458,458,458,458,0
|
|
20230822,171900,251068845,458,458,458,458,0
|
|
20230822,171800,251068845,458,458,458,458,13045
|
|
20230822,171700,251068845,458,458,458,458,0
|
|
20230822,171600,251068845,458,458,458,458,0
|
|
20230822,171500,251068845,458,458,458,458,0
|
|
20230822,171400,251068845,458,458,458,458,0
|
|
20230822,171300,251068845,458,458,458,458,0
|
|
20230822,171200,251068845,458,458,458,458,0
|
|
20230822,171100,251068845,458,458,458,458,0
|
|
20230822,171000,251068845,458,458,458,458,0
|
|
20230822,170900,251068845,458,458,458,458,0
|
|
20230822,170800,251068845,458,458,458,458,0
|
|
20230822,170700,251068845,458,458,458,458,0
|
|
20230822,170600,251068845,458,458,458,458,0
|
|
20230822,170500,251068845,458,458,458,458,0
|
|
20230822,170400,251068845,458,458,458,458,0
|
|
20230822,170300,251068845,458,458,458,458,0
|
|
20230822,170200,251068845,458,458,458,458,0
|
|
20230822,170100,251068845,458,458,458,458,0
|
|
20230822,170000,251068845,458,458,458,458,0
|
|
20230822,165900,251068845,458,458,458,458,0
|
|
20230822,165800,251068845,458,458,458,458,0
|
|
20230822,165700,251068845,458,458,458,458,0
|
|
20230822,165600,251068845,458,458,458,458,0
|
|
20230822,165500,251068845,458,458,458,458,0
|
|
20230822,165400,251068845,458,458,458,458,0
|
|
20230822,165300,251068845,458,458,458,458,0
|
|
20230822,165200,251068845,458,458,458,458,0
|
|
20230822,165100,251068845,458,458,458,458,0
|
|
20230822,165000,251068845,458,458,458,458,0
|
|
20230822,164900,251068845,458,458,458,458,0
|
|
20230822,164800,251068845,458,458,458,458,13045
|
|
20230822,164700,251068845,458,458,458,458,0
|
|
20230822,164600,251068845,458,458,458,458,0
|
|
20230822,164500,251068845,458,458,458,458,0
|
|
20230822,164400,251068845,458,458,458,458,0
|
|
20230822,164300,251068845,458,458,458,458,0
|
|
20230822,164200,251068845,458,458,458,458,0
|
|
20230822,164100,251068845,458,458,458,458,0
|
|
20230822,164000,251068845,458,458,458,458,0
|
|
20230822,163900,251068845,458,458,458,458,0
|
|
20230822,163800,251068845,458,458,458,458,0
|
|
20230822,163700,251068845,458,458,458,458,0
|
|
20230822,163600,251068845,458,458,458,458,0
|
|
20230822,163500,251068845,458,458,458,458,0
|
|
20230822,163400,251068845,458,458,458,458,0
|
|
20230822,163300,251068845,458,458,458,458,0
|
|
20230822,163200,251068845,458,458,458,458,0
|
|
20230822,163100,251068845,458,458,458,458,0
|
|
20230822,163000,251068845,458,458,458,458,0
|
|
20230822,162900,251068845,458,458,458,458,0
|
|
20230822,162800,251068845,458,458,458,458,0
|
|
20230822,162700,251068845,458,458,458,458,0
|
|
20230822,162600,251068845,458,458,458,458,0
|
|
20230822,162500,251068845,458,458,458,458,0
|
|
20230822,162400,251068845,458,458,458,458,0
|
|
20230822,162300,251068845,458,458,458,458,0
|
|
20230822,162200,251068845,458,458,458,458,0
|
|
20230822,162100,251068845,458,458,458,458,0
|
|
20230822,162000,251068845,458,458,458,458,0
|
|
20230822,161900,251068845,458,458,458,458,0
|
|
20230822,161800,251068845,458,458,458,458,13045
|
|
20230822,161700,251068845,458,458,458,458,0
|
|
20230822,161600,251068845,458,458,458,458,0
|
|
20230822,161500,251068845,458,458,458,458,0
|
|
20230822,161400,251068845,458,458,458,458,0
|
|
20230822,161300,251068845,458,458,458,458,0
|
|
20230822,161200,251068845,458,458,458,458,0
|
|
20230822,161100,251068845,458,458,458,458,0
|
|
20230822,161000,251068845,458,458,458,458,0
|
|
20230822,160900,251068845,458,458,458,458,0
|
|
20230822,160800,251068845,458,458,458,458,0
|
|
20230822,160700,251068845,458,458,458,458,0
|
|
20230822,160600,251068845,458,458,458,458,0
|
|
20230822,160500,251068845,458,458,458,458,0
|
|
20230822,160400,251068845,458,458,458,458,0
|
|
20230822,160300,251068845,458,458,458,458,0
|
|
20230822,160200,251068845,458,458,458,458,0
|
|
20230822,160100,251068845,458,458,458,458,0
|
|
20230822,160000,251068845,458,458,458,458,0
|
|
20230822,155900,251068845,458,458,458,458,0
|
|
20230822,155800,251068845,458,458,458,458,0
|
|
20230822,155700,251068845,458,458,458,458,0
|
|
20230822,155600,251068845,458,458,458,458,0
|
|
20230822,155500,251068845,458,458,458,458,0
|
|
20230822,155400,251068845,458,458,458,458,0
|
|
20230822,155300,251068845,458,458,458,458,0
|
|
20230822,155200,251068845,458,458,458,458,0
|
|
20230822,155100,251068845,458,458,458,458,0
|
|
20230822,155000,251068845,458,458,458,458,0
|
|
20230822,154900,251068845,458,458,458,458,0
|
|
20230822,154800,251068845,458,458,458,458,13045
|
|
20230822,154700,251068845,458,458,458,458,0
|
|
20230822,154600,251068845,458,458,458,458,0
|
|
20230822,154500,251068845,458,458,458,458,0
|
|
20230822,154400,251068845,458,458,458,458,0
|
|
20230822,154300,251068845,458,458,458,458,0
|
|
20230822,154200,251068845,458,458,458,458,0
|
|
20230822,154100,251068845,458,458,458,458,0
|
|
20230822,154000,251068845,458,458,458,458,0
|
|
20230822,153900,251068845,458,458,458,458,0
|
|
20230822,153800,251068845,458,458,458,458,0
|
|
20230822,153700,251068845,458,458,458,458,0
|
|
20230822,153600,251068845,458,458,458,458,0
|
|
20230822,153500,251068845,458,458,458,458,0
|
|
20230822,153400,251068845,458,458,458,458,0
|
|
20230822,153300,251068845,458,458,458,458,0
|
|
20230822,153200,251068845,458,458,458,458,0
|
|
20230822,153100,251068845,458,458,458,458,0
|
|
20230822,153000,251068845,458,458,458,458,13045
|
|
20230822,152900,245094235,462,462,462,462,0
|
|
20230822,152800,245094235,462,462,462,462,0
|
|
20230822,152700,245094235,462,462,462,462,0
|
|
20230822,152600,245094235,462,462,462,462,0
|
|
20230822,152500,245094235,462,462,462,462,0
|
|
20230822,152400,245094235,462,462,462,462,0
|
|
20230822,152300,245094235,462,462,462,462,0
|
|
20230822,152200,245094235,462,462,462,462,0
|
|
20230822,152100,245094235,462,462,462,462,0
|
|
20230822,152000,245094235,462,462,462,462,0
|
|
20230822,151900,245094235,462,461,462,459,440
|
|
20230822,151800,244892243,461,461,461,461,150
|
|
20230822,151700,244823093,462,459,462,458,4212
|
|
20230822,151600,242889326,460,460,460,460,216
|
|
20230822,151500,242789966,462,461,462,461,348
|
|
20230822,151400,242629537,461,461,461,461,1553
|
|
20230822,151300,241913604,462,462,462,462,1
|
|
20230822,151200,241913142,461,461,461,461,10
|
|
20230822,151100,241908532,462,462,462,462,0
|
|
20230822,151000,241908532,462,462,462,462,0
|
|
20230822,150900,241908532,462,462,462,462,1
|
|
20230822,150800,241908070,461,461,461,461,19
|
|
20230822,150700,241899311,461,461,462,461,226
|
|
20230822,150600,241794929,462,462,462,462,300
|
|
20230822,150500,241656329,462,462,462,462,1
|
|
20230822,150400,241655867,461,461,461,461,1805
|
|
20230822,150300,240823762,461,461,461,461,500
|
|
20230822,150200,240593262,461,461,461,461,52
|
|
20230822,150100,240569290,461,460,461,460,10
|
|
20230822,150000,240564681,459,459,459,459,0
|
|
20230822,145900,240564681,459,459,459,459,100
|
|
20230822,145800,240518781,460,460,460,460,0
|
|
20230822,145700,240518781,460,460,460,460,1000
|
|
20230822,145600,240058781,459,459,459,459,10
|
|
20230822,145500,240054191,460,460,460,460,0
|
|
20230822,145400,240054191,460,460,460,460,0
|
|
20230822,145300,240054191,460,460,460,460,0
|
|
20230822,145200,240054191,460,460,460,460,500
|
|
20230822,145100,239824191,460,460,460,460,0
|
|
20230822,145000,239824191,460,460,460,460,4
|
|
20230822,144900,239822351,460,460,460,460,20
|
|
20230822,144800,239813151,461,461,461,461,40
|
|
20230822,144700,239794711,461,460,461,460,10
|
|
20230822,144600,239790110,457,461,461,457,203
|
|
20230822,144500,239696539,457,460,461,457,504
|
|
20230822,144400,239464417,460,460,460,460,28
|
|
20230822,144300,239451537,460,460,461,460,100
|
|
20230822,144200,239405536,456,460,460,456,18000
|
|
20230822,144100,231167716,463,463,463,463,0
|
|
20230822,144000,231167716,463,463,463,463,0
|
|
20230822,143900,231167716,463,463,463,463,0
|
|
20230822,143800,231167716,463,463,463,463,10
|
|
20230822,143700,231163086,460,460,460,460,0
|
|
20230822,143600,231163086,460,460,460,460,61
|
|
20230822,143500,231135026,460,462,463,460,16185
|
|
20230822,143400,223674011,463,463,463,463,16
|
|
20230822,143300,223666603,463,463,463,463,30
|
|
20230822,143200,223652713,463,463,463,463,14
|
|
20230822,143100,223646231,463,463,463,463,31
|
|
20230822,143000,223631878,463,463,463,463,20
|
|
20230822,142900,223622618,463,463,463,463,0
|
|
20230822,142800,223622618,463,462,463,462,4812
|
|
20230822,142700,221399471,463,463,463,463,22
|
|
20230822,142600,221389285,463,463,463,463,27
|
|
20230822,142500,221376784,463,463,463,463,23
|
|
20230822,142400,221366135,464,464,464,464,0
|
|
20230822,142300,221366135,464,463,464,463,1063
|
|
20230822,142200,220873483,463,463,463,463,0
|
|
20230822,142100,220873483,463,463,463,463,0
|
|
20230822,142000,220873483,463,463,463,463,0
|
|
20230822,141900,220873483,463,463,463,463,0
|
|
20230822,141800,220873483,463,463,463,463,200
|
|
20230822,141700,220780883,463,463,463,463,102
|
|
20230822,141600,220733657,463,463,463,463,70
|
|
20230822,141500,220701247,463,463,463,463,320
|
|
20230822,141400,220553087,463,462,463,462,1189
|
|
20230822,141300,220003480,461,461,461,461,1
|
|
20230822,141200,220003019,461,463,463,461,121
|
|
20230822,141100,219946998,463,463,463,463,1
|
|
20230822,141000,219946535,461,462,463,461,98
|
|
20230822,140900,219901251,462,461,462,461,1304
|
|
20230822,140800,219299258,461,460,461,460,304
|
|
20230822,140700,219159416,460,459,460,459,6934
|
|
20230822,140600,215976078,459,459,459,459,0
|
|
20230822,140500,215976078,459,459,459,459,660
|
|
20230822,140400,215673138,458,459,459,458,1610
|
|
20230822,140300,214934758,459,459,459,459,0
|
|
20230822,140200,214934758,459,459,459,459,31
|
|
20230822,140100,214920529,459,459,459,459,1
|
|
20230822,140000,214920070,459,459,459,458,10116
|
|
20230822,135900,210276920,459,459,459,459,175
|
|
20230822,135800,210196595,459,459,459,459,147
|
|
20230822,135700,210129122,460,459,460,459,4000
|
|
20230822,135600,208289339,459,459,459,459,0
|
|
20230822,135500,208289339,459,459,459,459,1
|
|
20230822,135400,208288880,456,457,459,456,5940
|
|
20230822,135300,205566974,457,457,457,457,10
|
|
20230822,135200,205562404,456,456,456,456,58
|
|
20230822,135100,205535956,456,456,456,456,105
|
|
20230822,135000,205488076,456,456,456,456,169
|
|
20230822,134900,205411012,458,455,458,455,4478
|
|
20230822,134800,203373417,455,455,455,455,2000
|
|
20230822,134700,202463417,458,458,458,458,10
|
|
20230822,134600,202458837,455,455,459,455,5896
|
|
20230822,134500,199775978,455,457,459,455,16314
|
|
20230822,134400,192333517,461,460,461,457,9518
|
|
20230822,134300,187968677,461,461,461,461,0
|
|
20230822,134200,187968677,461,461,461,461,128
|
|
20230822,134100,187909669,461,461,461,461,0
|
|
20230822,134000,187909669,461,461,461,461,0
|
|
20230822,133900,187909669,461,461,461,461,0
|
|
20230822,133800,187909669,461,461,461,461,0
|
|
20230822,133700,187909669,461,461,461,460,220
|
|
20230822,133600,187808250,457,461,461,457,18357
|
|
20230822,133500,179417665,461,461,461,461,10
|
|
20230822,133400,179413055,457,461,461,457,28112
|
|
20230822,133300,166521133,461,461,461,461,100
|
|
20230822,133200,166475033,461,461,461,461,202
|
|
20230822,133100,166381911,461,461,461,461,302
|
|
20230822,133000,166242689,460,460,460,460,3000
|
|
20230822,132900,164862689,461,461,461,461,50
|
|
20230822,132800,164839639,461,461,461,461,0
|
|
20230822,132700,164839639,461,461,461,461,1076
|
|
20230822,132600,164343603,461,461,461,461,3001
|
|
20230822,132500,162960142,461,461,461,461,6
|
|
20230822,132400,162957376,461,461,461,461,11
|
|
20230822,132300,162952305,461,461,461,461,151
|
|
20230822,132200,162882694,461,461,461,461,9
|
|
20230822,132100,162878545,461,461,461,461,154
|
|
20230822,132000,162807551,461,461,461,461,53
|
|
20230822,131900,162783118,461,462,462,461,11
|
|
20230822,131800,162778037,462,461,462,461,27
|
|
20230822,131700,162765575,461,461,461,461,0
|
|
20230822,131600,162765575,461,461,461,461,16
|
|
20230822,131500,162758199,462,462,462,462,233
|
|
20230822,131400,162650553,462,462,462,462,65
|
|
20230822,131300,162620523,462,462,462,462,36
|
|
20230822,131200,162603891,463,463,463,463,0
|
|
20230822,131100,162603891,463,463,463,463,1000
|
|
20230822,131000,162140891,463,463,463,463,2
|
|
20230822,130900,162139965,462,462,462,462,5001
|
|
20230822,130800,159829503,462,462,462,462,1230
|
|
20230822,130700,159261243,462,462,462,462,1002
|
|
20230822,130600,158798319,462,461,462,461,4202
|
|
20230822,130500,156859287,461,461,461,461,11872
|
|
20230822,130400,151386295,462,462,462,462,775
|
|
20230822,130300,151028245,462,462,463,462,2109
|
|
20230822,130200,150053886,462,463,463,462,163
|
|
20230822,130100,149978480,464,464,464,464,437
|
|
20230822,130000,149775712,464,464,464,464,0
|
|
20230822,125900,149775712,464,463,464,461,11011
|
|
20230822,125800,144692990,463,463,463,463,1
|
|
20230822,125700,144692527,463,463,463,463,399
|
|
20230822,125600,144507790,463,463,463,463,4821
|
|
20230822,125500,142275667,464,464,464,464,1200
|
|
20230822,125400,141718867,465,465,465,465,50
|
|
20230822,125300,141695617,465,465,465,465,0
|
|
20230822,125200,141695617,465,465,465,465,1501
|
|
20230822,125100,140997652,465,465,465,465,0
|
|
20230822,125000,140997652,465,465,465,465,10
|
|
20230822,124900,140993002,466,466,466,466,0
|
|
20230822,124800,140993002,466,466,466,466,1204
|
|
20230822,124700,140431938,463,466,466,463,500
|
|
20230822,124600,140200426,466,466,466,466,10
|
|
20230822,124500,140195766,463,463,463,463,0
|
|
20230822,124400,140195766,463,464,464,462,2720
|
|
20230822,124300,138936454,466,466,466,466,0
|
|
20230822,124200,138936454,466,466,466,466,0
|
|
20230822,124100,138936454,466,466,466,466,0
|
|
20230822,124000,138936454,466,466,466,466,10
|
|
20230822,123900,138931794,464,464,466,464,9715
|
|
20230822,123800,134424014,464,465,465,464,2040
|
|
20230822,123700,133477427,465,465,465,465,2784
|
|
20230822,123600,132182867,465,467,467,465,10000
|
|
20230822,123500,127530404,467,467,467,467,252
|
|
20230822,123400,127412720,467,467,467,467,9772
|
|
20230822,123300,122849196,467,468,468,467,2000
|
|
20230822,123200,121914846,468,468,468,468,6683
|
|
20230822,123100,118787202,468,469,469,468,121
|
|
20230822,123000,118730573,469,469,469,469,0
|
|
20230822,122900,118730573,469,469,469,469,5
|
|
20230822,122800,118728228,469,469,469,469,0
|
|
20230822,122700,118728228,469,469,469,469,1498
|
|
20230822,122600,118025666,469,469,469,469,0
|
|
20230822,122500,118025666,469,469,469,469,0
|
|
20230822,122400,118025666,469,469,469,469,1
|
|
20230822,122300,118025197,469,469,469,469,59
|
|
20230822,122200,117997526,469,469,469,469,3625
|
|
20230822,122100,116297401,469,469,469,469,0
|
|
20230822,122000,116297401,469,469,469,469,1
|
|
20230822,121900,116296932,469,469,469,469,100
|
|
20230822,121800,116250032,469,469,469,469,11
|
|
20230822,121700,116244873,469,469,469,469,172
|
|
20230822,121600,116164205,469,469,469,469,1
|
|
20230822,121500,116163736,468,468,468,468,0
|
|
20230822,121400,116163736,468,468,468,468,0
|
|
20230822,121300,116163736,468,468,468,468,0
|
|
20230822,121200,116163736,468,468,468,468,0
|
|
20230822,121100,116163736,468,468,468,468,1
|
|
20230822,121000,116163268,467,467,467,467,0
|
|
20230822,120900,116163268,467,467,467,467,0
|
|
20230822,120800,116163268,467,467,467,467,0
|
|
20230822,120700,116163268,467,467,467,467,276
|
|
20230822,120600,116034376,467,467,467,467,0
|
|
20230822,120500,116034376,467,468,468,467,1504
|
|
20230822,120400,115331903,469,468,469,468,2
|
|
20230822,120300,115330966,469,469,469,469,1
|
|
20230822,120200,115330497,469,469,469,469,0
|
|
20230822,120100,115330497,469,469,469,469,1935
|
|
20230822,120000,114422982,470,470,470,470,0
|
|
20230822,115900,114422982,470,470,470,470,0
|
|
20230822,115800,114422982,470,470,470,470,0
|
|
20230822,115700,114422982,470,470,470,470,0
|
|
20230822,115600,114422982,470,470,470,470,0
|
|
20230822,115500,114422982,470,470,470,470,154
|
|
20230822,115400,114350602,470,470,470,470,4
|
|
20230822,115300,114348722,470,470,470,470,2780
|
|
20230822,115200,113042122,470,469,470,469,4000
|
|
20230822,115100,111166022,469,469,469,469,0
|
|
20230822,115000,111166022,469,469,469,469,0
|
|
20230822,114900,111166022,469,469,469,469,0
|
|
20230822,114800,111166022,469,467,469,467,738
|
|
20230822,114700,110821176,470,470,470,470,1090
|
|
20230822,114600,110308876,470,470,470,470,156
|
|
20230822,114500,110235556,470,470,470,470,0
|
|
20230822,114400,110235556,470,470,470,470,100
|
|
20230822,114300,110188556,471,471,471,471,0
|
|
20230822,114200,110188556,471,471,471,471,4213
|
|
20230822,114100,108204233,471,471,471,471,0
|
|
20230822,114000,108204233,471,471,471,471,1110
|
|
20230822,113900,107681423,471,471,471,471,0
|
|
20230822,113800,107681423,471,470,471,465,10010
|
|
20230822,113700,103012735,471,471,471,471,20
|
|
20230822,113600,103003315,470,470,470,470,0
|
|
20230822,113500,103003315,470,470,470,470,0
|
|
20230822,113400,103003315,470,470,470,470,0
|
|
20230822,113300,103003315,470,471,471,470,1612
|
|
20230822,113200,102245665,470,470,470,470,1500
|
|
20230822,113100,101540665,470,470,470,470,0
|
|
20230822,113000,101540665,470,470,470,470,0
|
|
20230822,112900,101540665,470,470,470,470,48
|
|
20230822,112800,101518105,470,470,470,470,1
|
|
20230822,112700,101517635,469,469,469,469,0
|
|
20230822,112600,101517635,469,469,469,469,0
|
|
20230822,112500,101517635,469,469,469,469,0
|
|
20230822,112400,101517635,469,469,469,469,0
|
|
20230822,112300,101517635,469,469,469,469,0
|
|
20230822,112200,101517635,469,470,470,469,72
|
|
20230822,112100,101483796,470,470,470,470,2000
|
|
20230822,112000,100543796,470,470,470,470,1
|
|
20230822,111900,100543326,469,469,469,469,799
|
|
20230822,111800,100168595,469,468,469,468,50
|
|
20230822,111700,100145175,469,469,469,469,0
|
|
20230822,111600,100145175,469,469,469,469,3053
|
|
20230822,111500,98713318,469,469,469,469,0
|
|
20230822,111400,98713318,469,469,469,469,0
|
|
20230822,111300,98713318,469,469,469,469,0
|
|
20230822,111200,98713318,469,469,469,469,0
|
|
20230822,111100,98713318,469,469,469,469,0
|
|
20230822,111000,98713318,469,469,469,469,5
|
|
20230822,110900,98710973,468,469,469,468,1023
|
|
20230822,110800,98232190,468,468,468,468,0
|
|
20230822,110700,98232190,468,468,468,468,0
|
|
20230822,110600,98232190,468,469,469,468,158
|
|
20230822,110500,98158244,469,469,469,469,0
|
|
20230822,110400,98158244,469,466,469,465,5010
|
|
20230822,110300,95827718,466,467,467,466,1509
|
|
20230822,110200,95124187,470,470,470,470,0
|
|
20230822,110100,95124187,470,470,470,470,0
|
|
20230822,110000,95124187,470,470,470,470,0
|
|
20230822,105900,95124187,470,470,470,470,352
|
|
20230822,105800,94958747,466,466,466,466,0
|
|
20230822,105700,94958747,466,468,468,466,433
|
|
20230822,105600,94756825,468,470,470,468,210
|
|
20230822,105500,94658525,468,468,470,467,1716
|
|
20230822,105400,93855571,470,470,470,470,0
|
|
20230822,105300,93855571,470,470,470,470,1000
|
|
20230822,105200,93385571,471,469,471,469,7434
|
|
20230822,105100,89897995,471,470,471,470,820
|
|
20230822,105000,89511795,469,470,470,469,1912
|
|
20230822,104900,88615063,468,468,468,468,2334
|
|
20230822,104800,87522751,465,467,468,465,4432
|
|
20230822,104700,85457709,468,469,469,468,1186
|
|
20230822,104600,84902630,474,470,474,469,12010
|
|
20230822,104500,79262983,469,474,474,469,40013
|
|
20230822,104400,60417132,474,474,474,474,100
|
|
20230822,104300,60369732,474,474,474,474,250
|
|
20230822,104200,60251232,474,474,474,474,0
|
|
20230822,104100,60251232,474,474,474,474,1
|
|
20230822,104000,60250758,475,475,475,475,785
|
|
20230822,103900,59877883,477,477,477,477,0
|
|
20230822,103800,59877883,477,477,477,477,10
|
|
20230822,103700,59873113,473,474,474,473,1000
|
|
20230822,103600,59399349,476,476,476,476,10
|
|
20230822,103500,59394589,474,475,475,474,698
|
|
20230822,103400,59063410,475,475,475,475,0
|
|
20230822,103300,59063410,475,475,475,475,178
|
|
20230822,103200,58978860,475,475,475,475,0
|
|
20230822,103100,58978860,475,475,475,475,0
|
|
20230822,103000,58978860,475,475,475,475,0
|
|
20230822,102900,58978860,475,475,475,475,12
|
|
20230822,102800,58973160,475,475,475,475,309
|
|
20230822,102700,58826385,475,475,475,475,0
|
|
20230822,102600,58826385,475,475,475,475,4
|
|
20230822,102500,58824485,475,475,475,475,384
|
|
20230822,102400,58642085,475,475,475,475,273
|
|
20230822,102300,58512410,478,475,478,475,739
|
|
20230822,102200,58161349,475,475,475,475,273
|
|
20230822,102100,58031674,479,475,479,475,5011
|
|
20230822,102000,55651409,474,480,480,474,5003
|
|
20230822,101900,53277423,480,480,480,480,1
|
|
20230822,101800,53276943,480,480,480,480,185
|
|
20230822,101700,53188143,480,480,480,480,0
|
|
20230822,101600,53188143,480,480,480,480,0
|
|
20230822,101500,53188143,480,480,480,480,5
|
|
20230822,101400,53185743,480,480,480,480,10
|
|
20230822,101300,53180943,479,479,479,479,70
|
|
20230822,101200,53147413,480,480,480,480,10
|
|
20230822,101100,53142613,479,479,479,479,0
|
|
20230822,101000,53142613,479,479,479,479,130
|
|
20230822,100900,53080343,479,479,479,479,510
|
|
20230822,100800,52836053,475,478,478,475,511
|
|
20230822,100700,52592874,478,478,478,478,32
|
|
20230822,100600,52577578,478,478,478,478,0
|
|
20230822,100500,52577578,478,478,478,478,10
|
|
20230822,100400,52572798,475,479,479,475,5300
|
|
20230822,100300,50053284,479,479,479,479,0
|
|
20230822,100200,50053284,479,479,479,479,10
|
|
20230822,100100,50048494,478,478,478,478,0
|
|
20230822,100000,50048494,478,478,478,478,0
|
|
20230822,095900,50048494,478,478,478,478,0
|
|
20230822,095800,50048494,478,478,478,478,1250
|
|
20230822,095700,49450994,478,478,478,478,0
|
|
20230822,095600,49450994,478,478,478,478,114
|
|
20230822,095500,49396502,478,478,479,478,10013
|
|
20230822,095400,44600534,475,477,477,475,7000
|
|
20230822,095300,41266480,480,480,480,480,0
|
|
20230822,095200,41266480,480,480,480,480,0
|
|
20230822,095100,41266480,480,480,480,480,1000
|
|
20230822,095000,40786480,482,482,482,482,0
|
|
20230822,094900,40786480,482,482,482,482,74
|
|
20230822,094800,40750812,483,483,483,483,0
|
|
20230822,094700,40750812,483,483,483,483,200
|
|
20230822,094600,40654212,484,482,484,482,10
|
|
20230822,094500,40649375,481,480,481,477,1045
|
|
20230822,094400,40150583,479,478,479,478,7930
|
|
20230822,094300,36359993,478,478,478,478,5426
|
|
20230822,094200,33766365,478,478,478,478,100
|
|
20230822,094100,33718565,478,478,478,478,0
|
|
20230822,094000,33718565,478,478,478,478,2
|
|
20230822,093900,33717609,478,478,478,478,3000
|
|
20230822,093800,32283609,478,478,478,478,1000
|
|
20230822,093700,31805609,478,477,478,477,100
|
|
20230822,093600,31757887,478,478,478,478,0
|
|
20230822,093500,31757887,478,474,478,474,81
|
|
20230822,093400,31719381,473,477,478,473,1184
|
|
20230822,093300,31154236,474,478,478,474,1642
|
|
20230822,093200,30373480,477,477,477,477,0
|
|
20230822,093100,30373480,477,477,477,477,234
|
|
20230822,093000,30261862,475,476,476,475,4600
|
|
20230822,092900,28076170,478,478,478,478,543
|
|
20230822,092800,27816616,476,477,477,476,1239
|
|
20230822,092700,27225931,477,477,477,477,160
|
|
20230822,092600,27149611,477,477,477,477,1270
|
|
20230822,092500,26543821,478,478,478,478,300
|
|
20230822,092400,26400421,478,478,478,478,300
|
|
20230822,092300,26257021,478,478,478,478,0
|
|
20230822,092200,26257021,478,478,478,478,209
|
|
20230822,092100,26157119,477,477,477,477,1580
|
|
20230822,092000,25403459,477,477,478,477,6420
|
|
20230822,091900,22338119,478,478,478,478,50
|
|
20230822,091800,22314219,478,478,478,478,511
|
|
20230822,091700,22069961,478,478,478,478,1000
|
|
20230822,091600,21591961,478,478,478,478,367
|
|
20230822,091500,21416535,478,479,479,478,2189
|
|
20230822,091400,20369009,480,481,481,480,557
|
|
20230822,091300,20101549,481,481,481,481,100
|
|
20230822,091200,20053449,481,481,481,481,140
|
|
20230822,091100,19986109,478,481,481,478,599
|
|
20230822,091000,19699365,481,482,482,480,6612
|
|
20230822,090900,16517375,483,483,485,483,549
|
|
20230822,090800,16251190,482,483,483,482,1420
|
|
20230822,090700,15566544,485,486,486,482,7754
|
|
20230822,090600,11825631,486,488,488,486,2769
|
|
20230822,090500,10475697,487,490,490,487,2544
|
|
20230822,090400,9233823,491,491,491,491,23
|
|
20230822,090300,9222530,491,491,491,491,0
|
|
20230822,090200,9222530,491,491,491,491,6
|
|
20230822,090100,9219584,491,491,491,491,0
|
|
20230822,090000,9219584,491,492,492,491,18743
|