590 lines
26 KiB
CSV
590 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,184700,196614453,510,510,510,510,1414
|
|
20230824,184600,196614453,510,510,510,510,0
|
|
20230824,184500,196614453,510,510,510,510,0
|
|
20230824,184400,196614453,510,510,510,510,0
|
|
20230824,184300,196614453,510,510,510,510,0
|
|
20230824,184200,196614453,510,510,510,510,0
|
|
20230824,184100,196614453,510,510,510,510,0
|
|
20230824,184000,196614453,510,510,510,510,0
|
|
20230824,183900,196614453,510,510,510,510,0
|
|
20230824,183800,196614453,510,510,510,510,0
|
|
20230824,183700,196614453,510,510,510,510,0
|
|
20230824,183600,196614453,510,510,510,510,0
|
|
20230824,183500,196614453,510,510,510,510,0
|
|
20230824,183400,196614453,510,510,510,510,0
|
|
20230824,183300,196614453,510,510,510,510,0
|
|
20230824,183200,196614453,510,510,510,510,0
|
|
20230824,183100,196614453,510,510,510,510,0
|
|
20230824,183000,196614453,510,510,510,510,0
|
|
20230824,182900,196614453,510,510,510,510,0
|
|
20230824,182800,196614453,510,510,510,510,0
|
|
20230824,182700,196614453,510,510,510,510,0
|
|
20230824,182600,196614453,510,510,510,510,0
|
|
20230824,182500,196614453,510,510,510,510,0
|
|
20230824,182400,196614453,510,510,510,510,0
|
|
20230824,182300,196614453,510,510,510,510,0
|
|
20230824,182200,196614453,510,510,510,510,0
|
|
20230824,182100,196614453,510,510,510,510,0
|
|
20230824,182000,196614453,510,510,510,510,0
|
|
20230824,181900,196614453,510,510,510,510,0
|
|
20230824,181800,196614453,510,510,510,510,0
|
|
20230824,181700,196614453,510,510,510,510,1414
|
|
20230824,181600,196614453,510,510,510,510,0
|
|
20230824,181500,196614453,510,510,510,510,0
|
|
20230824,181400,196614453,510,510,510,510,0
|
|
20230824,181300,196614453,510,510,510,510,0
|
|
20230824,181200,196614453,510,510,510,510,0
|
|
20230824,181100,196614453,510,510,510,510,0
|
|
20230824,181000,196614453,510,510,510,510,0
|
|
20230824,180900,196614453,510,510,510,510,0
|
|
20230824,180800,196614453,510,510,510,510,0
|
|
20230824,180700,196614453,510,510,510,510,0
|
|
20230824,180600,196614453,510,510,510,510,0
|
|
20230824,180500,196614453,510,510,510,510,0
|
|
20230824,180400,196614453,510,510,510,510,0
|
|
20230824,180300,196614453,510,510,510,510,0
|
|
20230824,180200,196614453,510,510,510,510,0
|
|
20230824,180100,196614453,510,510,510,510,0
|
|
20230824,180000,196614453,510,510,510,510,0
|
|
20230824,175900,196614453,510,510,510,510,0
|
|
20230824,175800,196614453,510,510,510,510,0
|
|
20230824,175700,196614453,510,510,510,510,0
|
|
20230824,175600,196614453,510,510,510,510,0
|
|
20230824,175500,196614453,510,510,510,510,0
|
|
20230824,175400,196614453,510,510,510,510,0
|
|
20230824,175300,196614453,510,510,510,510,0
|
|
20230824,175200,196614453,510,510,510,510,0
|
|
20230824,175100,196614453,510,510,510,510,0
|
|
20230824,175000,196614453,510,510,510,510,0
|
|
20230824,174900,196614453,510,510,510,510,0
|
|
20230824,174800,196614453,510,510,510,510,0
|
|
20230824,174700,196614453,510,510,510,510,1414
|
|
20230824,174600,196614453,510,510,510,510,0
|
|
20230824,174500,196614453,510,510,510,510,0
|
|
20230824,174400,196614453,510,510,510,510,0
|
|
20230824,174300,196614453,510,510,510,510,0
|
|
20230824,174200,196614453,510,510,510,510,0
|
|
20230824,174100,196614453,510,510,510,510,0
|
|
20230824,174000,196614453,510,510,510,510,0
|
|
20230824,173900,196614453,510,510,510,510,0
|
|
20230824,173800,196614453,510,510,510,510,0
|
|
20230824,173700,196614453,510,510,510,510,0
|
|
20230824,173600,196614453,510,510,510,510,0
|
|
20230824,173500,196614453,510,510,510,510,0
|
|
20230824,173400,196614453,510,510,510,510,0
|
|
20230824,173300,196614453,510,510,510,510,0
|
|
20230824,173200,196614453,510,510,510,510,0
|
|
20230824,173100,196614453,510,510,510,510,0
|
|
20230824,173000,196614453,510,510,510,510,0
|
|
20230824,172900,196614453,510,510,510,510,0
|
|
20230824,172800,196614453,510,510,510,510,0
|
|
20230824,172700,196614453,510,510,510,510,0
|
|
20230824,172600,196614453,510,510,510,510,0
|
|
20230824,172500,196614453,510,510,510,510,0
|
|
20230824,172400,196614453,510,510,510,510,0
|
|
20230824,172300,196614453,510,510,510,510,0
|
|
20230824,172200,196614453,510,510,510,510,0
|
|
20230824,172100,196614453,510,510,510,510,0
|
|
20230824,172000,196614453,510,510,510,510,0
|
|
20230824,171900,196614453,510,510,510,510,0
|
|
20230824,171800,196614453,510,510,510,510,0
|
|
20230824,171700,196614453,510,510,510,510,1414
|
|
20230824,171600,196614453,510,510,510,510,0
|
|
20230824,171500,196614453,510,510,510,510,0
|
|
20230824,171400,196614453,510,510,510,510,0
|
|
20230824,171300,196614453,510,510,510,510,0
|
|
20230824,171200,196614453,510,510,510,510,0
|
|
20230824,171100,196614453,510,510,510,510,0
|
|
20230824,171000,196614453,510,510,510,510,0
|
|
20230824,170900,196614453,510,510,510,510,0
|
|
20230824,170800,196614453,510,510,510,510,0
|
|
20230824,170700,196614453,510,510,510,510,0
|
|
20230824,170600,196614453,510,510,510,510,0
|
|
20230824,170500,196614453,510,510,510,510,0
|
|
20230824,170400,196614453,510,510,510,510,0
|
|
20230824,170300,196614453,510,510,510,510,0
|
|
20230824,170200,196614453,510,510,510,510,0
|
|
20230824,170100,196614453,510,510,510,510,0
|
|
20230824,170000,196614453,510,510,510,510,0
|
|
20230824,165900,196614453,510,510,510,510,0
|
|
20230824,165800,196614453,510,510,510,510,0
|
|
20230824,165700,196614453,510,510,510,510,0
|
|
20230824,165600,196614453,510,510,510,510,0
|
|
20230824,165500,196614453,510,510,510,510,0
|
|
20230824,165400,196614453,510,510,510,510,0
|
|
20230824,165300,196614453,510,510,510,510,0
|
|
20230824,165200,196614453,510,510,510,510,0
|
|
20230824,165100,196614453,510,510,510,510,0
|
|
20230824,165000,196614453,510,510,510,510,0
|
|
20230824,164900,196614453,510,510,510,510,0
|
|
20230824,164800,196614453,510,510,510,510,0
|
|
20230824,164700,196614453,510,510,510,510,1414
|
|
20230824,164600,196614453,510,510,510,510,0
|
|
20230824,164500,196614453,510,510,510,510,0
|
|
20230824,164400,196614453,510,510,510,510,0
|
|
20230824,164300,196614453,510,510,510,510,0
|
|
20230824,164200,196614453,510,510,510,510,0
|
|
20230824,164100,196614453,510,510,510,510,0
|
|
20230824,164000,196614453,510,510,510,510,0
|
|
20230824,163900,196614453,510,510,510,510,0
|
|
20230824,163800,196614453,510,510,510,510,0
|
|
20230824,163700,196614453,510,510,510,510,0
|
|
20230824,163600,196614453,510,510,510,510,0
|
|
20230824,163500,196614453,510,510,510,510,0
|
|
20230824,163400,196614453,510,510,510,510,0
|
|
20230824,163300,196614453,510,510,510,510,0
|
|
20230824,163200,196614453,510,510,510,510,0
|
|
20230824,163100,196614453,510,510,510,510,0
|
|
20230824,163000,196614453,510,510,510,510,0
|
|
20230824,162900,196614453,510,510,510,510,0
|
|
20230824,162800,196614453,510,510,510,510,0
|
|
20230824,162700,196614453,510,510,510,510,0
|
|
20230824,162600,196614453,510,510,510,510,0
|
|
20230824,162500,196614453,510,510,510,510,0
|
|
20230824,162400,196614453,510,510,510,510,0
|
|
20230824,162300,196614453,510,510,510,510,0
|
|
20230824,162200,196614453,510,510,510,510,0
|
|
20230824,162100,196614453,510,510,510,510,0
|
|
20230824,162000,196614453,510,510,510,510,0
|
|
20230824,161900,196614453,510,510,510,510,0
|
|
20230824,161800,196614453,510,510,510,510,0
|
|
20230824,161700,196614453,510,510,510,510,1414
|
|
20230824,161600,196614453,510,510,510,510,0
|
|
20230824,161500,196614453,510,510,510,510,0
|
|
20230824,161400,196614453,510,510,510,510,0
|
|
20230824,161300,196614453,510,510,510,510,0
|
|
20230824,161200,196614453,510,510,510,510,0
|
|
20230824,161100,196614453,510,510,510,510,0
|
|
20230824,161000,196614453,510,510,510,510,0
|
|
20230824,160900,196614453,510,510,510,510,0
|
|
20230824,160800,196614453,510,510,510,510,0
|
|
20230824,160700,196614453,510,510,510,510,0
|
|
20230824,160600,196614453,510,510,510,510,0
|
|
20230824,160500,196614453,510,510,510,510,0
|
|
20230824,160400,196614453,510,510,510,510,0
|
|
20230824,160300,196614453,510,510,510,510,0
|
|
20230824,160200,196614453,510,510,510,510,0
|
|
20230824,160100,196614453,510,510,510,510,0
|
|
20230824,160000,196614453,510,510,510,510,0
|
|
20230824,155900,196614453,510,510,510,510,0
|
|
20230824,155800,196614453,510,510,510,510,0
|
|
20230824,155700,196614453,510,510,510,510,0
|
|
20230824,155600,196614453,510,510,510,510,0
|
|
20230824,155500,196614453,510,510,510,510,0
|
|
20230824,155400,196614453,510,510,510,510,0
|
|
20230824,155300,196614453,510,510,510,510,0
|
|
20230824,155200,196614453,510,510,510,510,0
|
|
20230824,155100,196614453,510,510,510,510,0
|
|
20230824,155000,196614453,510,510,510,510,0
|
|
20230824,154900,196614453,510,510,510,510,0
|
|
20230824,154800,196614453,510,510,510,510,0
|
|
20230824,154700,196614453,510,510,510,510,1414
|
|
20230824,154600,196614453,510,510,510,510,0
|
|
20230824,154500,196614453,510,510,510,510,0
|
|
20230824,154400,196614453,510,510,510,510,0
|
|
20230824,154300,196614453,510,510,510,510,0
|
|
20230824,154200,196614453,510,510,510,510,0
|
|
20230824,154100,196614453,510,510,510,510,0
|
|
20230824,154000,196614453,510,510,510,510,0
|
|
20230824,153900,196614453,510,510,510,510,0
|
|
20230824,153800,196614453,510,510,510,510,0
|
|
20230824,153700,196614453,510,510,510,510,0
|
|
20230824,153600,196614453,510,510,510,510,0
|
|
20230824,153500,196614453,510,510,510,510,0
|
|
20230824,153400,196614453,510,510,510,510,0
|
|
20230824,153300,196614453,510,510,510,510,0
|
|
20230824,153200,196614453,510,510,510,510,0
|
|
20230824,153100,196614453,510,510,510,510,0
|
|
20230824,153000,196614453,510,510,510,510,1414
|
|
20230824,152900,195893313,511,511,511,511,0
|
|
20230824,152800,195893313,511,511,511,511,0
|
|
20230824,152700,195893313,511,511,511,511,0
|
|
20230824,152600,195893313,511,511,511,511,0
|
|
20230824,152500,195893313,511,511,511,511,0
|
|
20230824,152400,195893313,511,511,511,511,0
|
|
20230824,152300,195893313,511,511,511,511,0
|
|
20230824,152200,195893313,511,511,511,511,0
|
|
20230824,152100,195893313,511,511,511,511,0
|
|
20230824,152000,195893313,511,511,511,511,0
|
|
20230824,151900,195893313,511,510,511,510,4242
|
|
20230824,151800,193725890,510,510,510,510,50
|
|
20230824,151700,193700390,510,510,510,510,900
|
|
20230824,151600,193241390,510,508,510,508,2226
|
|
20230824,151500,192108893,509,509,509,509,128
|
|
20230824,151400,192043741,509,509,509,509,326
|
|
20230824,151300,191877807,505,506,506,505,3100
|
|
20230824,151200,190311817,509,506,509,506,3880
|
|
20230824,151100,188337697,507,507,507,507,0
|
|
20230824,151000,188337697,507,507,507,507,9
|
|
20230824,150900,188333134,505,505,505,505,0
|
|
20230824,150800,188333134,505,505,505,505,0
|
|
20230824,150700,188333134,505,505,505,505,11
|
|
20230824,150600,188327579,505,505,505,505,0
|
|
20230824,150500,188327579,505,505,505,505,0
|
|
20230824,150400,188327579,505,505,505,505,0
|
|
20230824,150300,188327579,505,505,505,505,0
|
|
20230824,150200,188327579,505,505,505,505,0
|
|
20230824,150100,188327579,505,505,505,505,0
|
|
20230824,150000,188327579,505,505,505,505,1
|
|
20230824,145900,188327074,505,505,505,505,0
|
|
20230824,145800,188327074,505,505,505,505,0
|
|
20230824,145700,188327074,505,505,505,505,0
|
|
20230824,145600,188327074,505,505,505,505,0
|
|
20230824,145500,188327074,505,505,505,505,0
|
|
20230824,145400,188327074,505,505,505,505,1
|
|
20230824,145300,188326569,505,505,505,505,0
|
|
20230824,145200,188326569,505,505,505,505,19
|
|
20230824,145100,188316974,505,505,505,505,0
|
|
20230824,145000,188316974,505,505,505,505,0
|
|
20230824,144900,188316974,505,505,505,505,0
|
|
20230824,144800,188316974,505,505,505,505,2500
|
|
20230824,144700,187054474,505,507,507,505,21
|
|
20230824,144600,187043829,508,508,508,508,0
|
|
20230824,144500,187043829,508,505,508,505,10041
|
|
20230824,144400,181950742,505,505,505,505,3
|
|
20230824,144300,181949227,505,505,505,505,60
|
|
20230824,144200,181918927,505,505,505,505,0
|
|
20230824,144100,181918927,505,505,505,505,0
|
|
20230824,144000,181918927,505,505,505,505,1
|
|
20230824,143900,181918422,505,505,505,505,1
|
|
20230824,143800,181917917,505,505,505,505,0
|
|
20230824,143700,181917917,505,505,505,505,0
|
|
20230824,143600,181917917,505,505,505,505,0
|
|
20230824,143500,181917917,505,505,505,505,0
|
|
20230824,143400,181917917,505,505,505,505,1
|
|
20230824,143300,181917412,505,505,505,505,1151
|
|
20230824,143200,181336157,507,507,507,507,0
|
|
20230824,143100,181336157,507,507,507,507,19
|
|
20230824,143000,181326524,505,505,505,505,0
|
|
20230824,142900,181326524,505,505,505,505,1000
|
|
20230824,142800,180821524,505,505,505,505,0
|
|
20230824,142700,180821524,505,505,505,505,1
|
|
20230824,142600,180821019,505,505,505,505,1
|
|
20230824,142500,180820514,507,507,507,507,99
|
|
20230824,142400,180770321,505,505,505,505,0
|
|
20230824,142300,180770321,505,505,505,505,0
|
|
20230824,142200,180770321,505,505,505,505,0
|
|
20230824,142100,180770321,505,505,505,505,656
|
|
20230824,142000,180439041,506,506,506,506,240
|
|
20230824,141900,180317601,507,507,507,507,0
|
|
20230824,141800,180317601,507,507,507,507,0
|
|
20230824,141700,180317601,507,507,507,507,482
|
|
20230824,141600,180073227,507,507,507,507,18
|
|
20230824,141500,180064101,507,507,507,507,500
|
|
20230824,141400,179810601,506,506,506,506,1
|
|
20230824,141300,179810095,506,506,506,506,0
|
|
20230824,141200,179810095,506,506,506,506,2
|
|
20230824,141100,179809083,506,506,506,506,260
|
|
20230824,141000,179677523,505,505,505,505,224
|
|
20230824,140900,179564403,505,505,505,505,0
|
|
20230824,140800,179564403,505,505,505,505,0
|
|
20230824,140700,179564403,505,506,506,505,258
|
|
20230824,140600,179433856,506,506,506,506,500
|
|
20230824,140500,179180856,507,507,507,507,600
|
|
20230824,140400,178876656,507,507,507,507,0
|
|
20230824,140300,178876656,507,507,507,507,520
|
|
20230824,140200,178613016,506,506,506,506,0
|
|
20230824,140100,178613016,506,506,506,506,5
|
|
20230824,140000,178610486,506,506,506,506,86
|
|
20230824,135900,178566970,506,507,507,506,2100
|
|
20230824,135800,177502271,507,507,507,507,0
|
|
20230824,135700,177502271,507,507,507,507,0
|
|
20230824,135600,177502271,507,507,507,507,0
|
|
20230824,135500,177502271,507,507,507,507,0
|
|
20230824,135400,177502271,507,507,507,507,1
|
|
20230824,135300,177501764,506,506,506,506,0
|
|
20230824,135200,177501764,506,506,506,506,0
|
|
20230824,135100,177501764,506,506,506,506,0
|
|
20230824,135000,177501764,506,506,506,506,43
|
|
20230824,134900,177480006,505,505,505,505,0
|
|
20230824,134800,177480006,505,505,505,505,1
|
|
20230824,134700,177479501,504,506,506,504,7600
|
|
20230824,134600,173639417,507,507,507,507,0
|
|
20230824,134500,173639417,507,507,507,507,0
|
|
20230824,134400,173639417,507,507,507,507,0
|
|
20230824,134300,173639417,507,507,507,507,177
|
|
20230824,134200,173549678,508,508,508,508,7
|
|
20230824,134100,173546122,505,505,505,505,0
|
|
20230824,134000,173546122,505,506,506,505,3001
|
|
20230824,133900,172027617,509,506,509,506,238
|
|
20230824,133800,171907184,505,505,505,505,0
|
|
20230824,133700,171907184,505,505,505,505,0
|
|
20230824,133600,171907184,505,509,509,505,197
|
|
20230824,133500,171806915,509,509,509,509,4
|
|
20230824,133400,171804879,509,509,509,509,1
|
|
20230824,133300,171804370,509,509,509,509,0
|
|
20230824,133200,171804370,509,509,509,509,1
|
|
20230824,133100,171803861,509,509,509,509,4
|
|
20230824,133000,171801825,509,509,509,509,0
|
|
20230824,132900,171801825,509,509,509,509,0
|
|
20230824,132800,171801825,509,508,509,508,9999
|
|
20230824,132700,166712338,508,508,508,508,120
|
|
20230824,132600,166651378,509,509,509,509,1
|
|
20230824,132500,166650869,508,508,508,508,0
|
|
20230824,132400,166650869,508,508,508,508,0
|
|
20230824,132300,166650869,508,508,508,508,0
|
|
20230824,132200,166650869,508,508,508,508,0
|
|
20230824,132100,166650869,508,508,508,508,0
|
|
20230824,132000,166650869,508,508,508,508,1
|
|
20230824,131900,166650361,508,508,508,508,1
|
|
20230824,131800,166649853,512,512,512,512,0
|
|
20230824,131700,166649853,512,508,512,508,8481
|
|
20230824,131600,162317429,507,507,507,507,51
|
|
20230824,131500,162291572,504,505,505,504,7070
|
|
20230824,131400,158721292,505,505,505,505,1
|
|
20230824,131300,158720787,508,508,508,508,0
|
|
20230824,131200,158720787,508,508,508,508,0
|
|
20230824,131100,158720787,508,508,508,508,0
|
|
20230824,131000,158720787,508,508,508,508,43
|
|
20230824,130900,158698943,505,505,505,505,0
|
|
20230824,130800,158698943,505,505,505,505,0
|
|
20230824,130700,158698943,505,505,505,505,1
|
|
20230824,130600,158698438,505,505,505,505,0
|
|
20230824,130500,158698438,505,505,505,505,1231
|
|
20230824,130400,158076783,505,505,505,505,0
|
|
20230824,130300,158076783,505,505,505,505,0
|
|
20230824,130200,158076783,505,505,505,505,0
|
|
20230824,130100,158076783,505,506,506,505,1770
|
|
20230824,130000,157182199,506,506,506,506,150
|
|
20230824,125900,157106299,507,507,507,507,0
|
|
20230824,125800,157106299,507,507,507,507,0
|
|
20230824,125700,157106299,507,507,507,507,0
|
|
20230824,125600,157106299,507,507,507,507,1
|
|
20230824,125500,157105792,507,507,507,507,0
|
|
20230824,125400,157105792,507,507,507,507,1
|
|
20230824,125300,157105285,506,506,506,506,0
|
|
20230824,125200,157105285,506,506,506,506,1
|
|
20230824,125100,157104779,508,508,508,508,0
|
|
20230824,125000,157104779,508,508,508,508,0
|
|
20230824,124900,157104779,508,508,508,508,5
|
|
20230824,124800,157102239,508,508,508,508,2
|
|
20230824,124700,157101223,506,506,506,506,1
|
|
20230824,124600,157100717,509,509,509,509,257
|
|
20230824,124500,156969904,509,509,509,509,0
|
|
20230824,124400,156969904,509,509,509,509,0
|
|
20230824,124300,156969904,509,509,509,509,0
|
|
20230824,124200,156969904,509,509,509,509,1
|
|
20230824,124100,156969395,508,508,508,508,0
|
|
20230824,124000,156969395,508,508,508,508,1579
|
|
20230824,123900,156167263,508,508,508,508,0
|
|
20230824,123800,156167263,508,510,514,508,8012
|
|
20230824,123700,152063765,510,506,510,505,1514
|
|
20230824,123600,151297232,504,504,504,504,0
|
|
20230824,123500,151297232,504,504,504,504,0
|
|
20230824,123400,151297232,504,504,504,504,1
|
|
20230824,123300,151296728,504,504,504,504,393
|
|
20230824,123200,151098656,504,504,504,504,0
|
|
20230824,123100,151098656,504,504,504,504,0
|
|
20230824,123000,151098656,504,504,504,504,0
|
|
20230824,122900,151098656,504,504,504,504,0
|
|
20230824,122800,151098656,504,504,504,504,0
|
|
20230824,122700,151098656,504,509,509,504,6
|
|
20230824,122600,151095607,510,510,510,510,2000
|
|
20230824,122500,150075607,510,510,510,510,12
|
|
20230824,122400,150069487,511,505,511,505,15993
|
|
20230824,122300,141914092,503,503,503,503,0
|
|
20230824,122200,141914092,503,503,503,503,0
|
|
20230824,122100,141914092,503,503,503,503,0
|
|
20230824,122000,141914092,503,503,503,503,1
|
|
20230824,121900,141913589,505,505,505,505,0
|
|
20230824,121800,141913589,505,505,505,505,20
|
|
20230824,121700,141903489,503,503,503,503,6
|
|
20230824,121600,141900471,502,502,502,502,0
|
|
20230824,121500,141900471,502,502,502,502,473
|
|
20230824,121400,141663025,502,502,502,502,1
|
|
20230824,121300,141662523,502,502,502,502,300
|
|
20230824,121200,141511923,502,502,502,502,0
|
|
20230824,121100,141511923,502,502,502,502,1
|
|
20230824,121000,141511421,502,502,502,502,500
|
|
20230824,120900,141260421,502,502,502,502,600
|
|
20230824,120800,140959221,503,503,503,503,3
|
|
20230824,120700,140957712,504,504,505,504,456
|
|
20230824,120600,140727887,504,504,504,504,0
|
|
20230824,120500,140727887,504,504,504,504,0
|
|
20230824,120400,140727887,504,504,504,504,500
|
|
20230824,120300,140475887,504,504,504,504,0
|
|
20230824,120200,140475887,504,504,504,504,48
|
|
20230824,120100,140451695,501,501,501,501,0
|
|
20230824,120000,140451695,501,501,501,501,1
|
|
20230824,115900,140451194,501,501,501,501,0
|
|
20230824,115800,140451194,501,501,501,501,0
|
|
20230824,115700,140451194,501,501,501,501,0
|
|
20230824,115600,140451194,501,501,501,501,0
|
|
20230824,115500,140451194,501,501,501,501,0
|
|
20230824,115400,140451194,501,501,501,501,1
|
|
20230824,115300,140450693,504,504,504,504,1
|
|
20230824,115200,140450189,504,504,504,504,10
|
|
20230824,115100,140445149,505,504,505,504,202
|
|
20230824,115000,140343143,501,501,501,501,18
|
|
20230824,114900,140334125,501,502,502,501,1500
|
|
20230824,114800,139582566,502,502,502,502,0
|
|
20230824,114700,139582566,502,502,502,502,101
|
|
20230824,114600,139531864,506,506,506,506,0
|
|
20230824,114500,139531864,506,505,506,505,6
|
|
20230824,114400,139528833,506,505,506,505,128
|
|
20230824,114300,139464072,503,503,503,503,1
|
|
20230824,114200,139463569,506,505,506,505,202
|
|
20230824,114100,139361368,504,504,504,504,0
|
|
20230824,114000,139361368,504,504,504,504,1
|
|
20230824,113900,139360864,506,506,506,506,0
|
|
20230824,113800,139360864,506,504,506,504,200
|
|
20230824,113700,139259702,504,503,504,503,100
|
|
20230824,113600,139209309,504,503,504,503,200
|
|
20230824,113500,139108523,504,501,504,501,2
|
|
20230824,113400,139107518,500,500,500,500,193
|
|
20230824,113300,139011018,501,501,501,501,202
|
|
20230824,113200,138909816,501,501,501,501,312
|
|
20230824,113100,138753504,501,501,501,501,1224
|
|
20230824,113000,138140280,502,502,502,502,294
|
|
20230824,112900,137992692,502,502,502,502,0
|
|
20230824,112800,137992692,502,502,502,502,0
|
|
20230824,112700,137992692,502,504,504,502,18
|
|
20230824,112600,137983632,504,504,504,504,7
|
|
20230824,112500,137980104,508,508,508,508,0
|
|
20230824,112400,137980104,508,504,508,504,202
|
|
20230824,112300,137877658,502,502,502,502,0
|
|
20230824,112200,137877658,502,502,502,502,0
|
|
20230824,112100,137877658,502,502,502,502,0
|
|
20230824,112000,137877658,502,502,502,502,1
|
|
20230824,111900,137877156,502,502,502,502,0
|
|
20230824,111800,137877156,502,502,502,502,1134
|
|
20230824,111700,137307888,502,504,504,502,3720
|
|
20230824,111600,135440054,504,505,506,504,1086
|
|
20230824,111500,134892699,506,506,508,506,370
|
|
20230824,111400,134705075,506,510,510,506,7
|
|
20230824,111300,134701529,509,506,509,504,10037
|
|
20230824,111200,129597901,506,506,506,506,0
|
|
20230824,111100,129597901,506,507,508,506,186
|
|
20230824,111000,129503749,504,504,504,504,4232
|
|
20230824,110900,127370821,504,504,504,504,50
|
|
20230824,110800,127345621,503,503,503,503,0
|
|
20230824,110700,127345621,503,503,503,503,1
|
|
20230824,110600,127345118,503,507,508,503,228
|
|
20230824,110500,127229431,508,508,508,508,1
|
|
20230824,110400,127228923,508,507,508,507,196
|
|
20230824,110300,127129356,508,508,508,508,0
|
|
20230824,110200,127129356,508,508,508,508,0
|
|
20230824,110100,127129356,508,508,508,508,20
|
|
20230824,110000,127119196,505,508,508,505,3
|
|
20230824,105900,127117675,508,508,508,508,39
|
|
20230824,105800,127097863,509,507,509,502,2303
|
|
20230824,105700,125929521,508,506,508,506,204
|
|
20230824,105600,125825995,506,506,506,506,1
|
|
20230824,105500,125825489,504,504,504,504,0
|
|
20230824,105400,125825489,504,504,504,504,1
|
|
20230824,105300,125824985,505,505,505,505,1
|
|
20230824,105200,125824480,506,506,506,506,0
|
|
20230824,105100,125824480,506,506,506,506,40
|
|
20230824,105000,125804240,503,503,503,503,0
|
|
20230824,104900,125804240,503,503,504,503,1384
|
|
20230824,104800,125106816,503,503,503,503,203
|
|
20230824,104700,125004707,502,503,503,502,301
|
|
20230824,104600,124853305,503,503,503,503,0
|
|
20230824,104500,124853305,503,503,503,503,0
|
|
20230824,104400,124853305,503,503,503,503,1
|
|
20230824,104300,124852802,504,504,504,504,0
|
|
20230824,104200,124852802,504,503,504,503,35
|
|
20230824,104100,124835195,501,501,501,501,0
|
|
20230824,104000,124835195,501,501,501,501,1
|
|
20230824,103900,124834694,504,504,504,504,203
|
|
20230824,103800,124732382,501,503,504,501,233
|
|
20230824,103700,124615380,503,502,503,502,489
|
|
20230824,103600,124369434,501,501,501,501,0
|
|
20230824,103500,124369434,501,501,501,501,2530
|
|
20230824,103400,123101904,501,501,501,501,1
|
|
20230824,103300,123101403,502,501,503,501,105
|
|
20230824,103200,123048693,502,502,502,502,68
|
|
20230824,103100,123014557,501,501,501,501,0
|
|
20230824,103000,123014557,501,502,502,501,275
|
|
20230824,102900,122876579,501,501,501,501,0
|
|
20230824,102800,122876579,501,501,501,501,6
|
|
20230824,102700,122873573,501,502,502,501,28
|
|
20230824,102600,122859518,502,502,502,502,1
|
|
20230824,102500,122859016,502,502,502,502,0
|
|
20230824,102400,122859016,502,502,502,502,1
|
|
20230824,102300,122858514,501,501,501,501,0
|
|
20230824,102200,122858514,501,501,501,501,1
|
|
20230824,102100,122858013,501,501,501,501,92
|
|
20230824,102000,122811921,501,501,501,501,68
|
|
20230824,101900,122777853,500,500,500,500,0
|
|
20230824,101800,122777853,500,500,500,500,7
|
|
20230824,101700,122774353,500,500,500,500,0
|
|
20230824,101600,122774353,500,499,500,499,1834
|
|
20230824,101500,121857428,498,498,498,498,0
|
|
20230824,101400,121857428,498,500,500,498,4
|
|
20230824,101300,121855434,499,499,499,499,100
|
|
20230824,101200,121805534,498,496,498,496,1956
|
|
20230824,101100,120832944,496,497,497,496,13
|
|
20230824,101000,120826495,497,497,497,497,9
|
|
20230824,100900,120822022,498,498,498,498,320
|
|
20230824,100800,120662662,498,498,498,498,0
|
|
20230824,100700,120662662,498,496,498,496,113
|
|
20230824,100600,120606390,498,498,498,498,0
|
|
20230824,100500,120606390,498,496,498,496,2000
|
|
20230824,100400,119612115,495,495,495,495,51
|
|
20230824,100300,119586870,495,495,495,495,0
|
|
20230824,100200,119586870,495,495,495,495,0
|
|
20230824,100100,119586870,495,495,495,495,4
|
|
20230824,100000,119584890,494,494,494,494,1
|
|
20230824,095900,119584396,494,495,495,494,125
|
|
20230824,095800,119522552,497,496,497,496,3000
|
|
20230824,095700,118031553,497,497,497,497,0
|
|
20230824,095600,118031553,497,497,497,497,451
|
|
20230824,095500,117807406,497,497,497,497,520
|
|
20230824,095400,117548966,497,497,497,497,5
|
|
20230824,095300,117546481,497,497,497,497,457
|
|
20230824,095200,117319352,497,494,497,494,1391
|
|
20230824,095100,116632193,494,494,494,494,1003
|
|
20230824,095000,116136711,494,494,494,494,0
|
|
20230824,094900,116136711,494,494,494,494,37
|
|
20230824,094800,116118433,494,494,494,494,294
|
|
20230824,094700,115973197,493,495,495,493,3704
|
|
20230824,094600,114141820,495,500,500,495,5107
|
|
20230824,094500,111608648,502,502,502,502,0
|
|
20230824,094400,111608648,502,502,502,502,0
|
|
20230824,094300,111608648,502,502,502,502,0
|
|
20230824,094200,111608648,502,502,502,502,0
|
|
20230824,094100,111608648,502,502,502,502,1289
|
|
20230824,094000,110961570,500,498,500,498,558
|
|
20230824,093900,110682804,500,499,500,499,60
|
|
20230824,093800,110652808,500,500,500,500,45
|
|
20230824,093700,110630308,500,497,500,496,1912
|
|
20230824,093600,109680887,498,499,499,498,16
|
|
20230824,093500,109672918,502,503,503,502,904
|
|
20230824,093400,109218890,504,496,504,496,7255
|
|
20230824,093300,105579684,497,502,502,497,12153
|
|
20230824,093200,99498260,504,505,505,502,2452
|
|
20230824,093100,98266857,502,508,510,502,11775
|
|
20230824,093000,92311128,509,512,512,509,1301
|
|
20230824,092900,91648916,510,512,512,510,10952
|
|
20230824,092800,86062244,512,512,516,512,2204
|
|
20230824,092700,84926400,514,514,514,512,254
|
|
20230824,092600,84795846,516,516,517,516,304
|
|
20230824,092500,84638801,517,515,517,515,3280
|
|
20230824,092400,82945421,515,513,515,513,5285
|
|
20230824,092300,80224543,513,514,514,513,76
|
|
20230824,092200,80185534,514,509,515,508,12317
|
|
20230824,092100,73907084,508,512,512,508,199
|
|
20230824,092000,73805580,520,523,523,512,6214
|
|
20230824,091900,70601441,524,526,526,523,2069
|
|
20230824,091800,69516529,527,529,529,524,11051
|
|
20230824,091700,63697641,529,524,529,506,23955
|
|
20230824,091600,51173446,520,516,525,516,18765
|
|
20230824,091500,41362633,515,511,515,511,12495
|
|
20230824,091400,34950906,512,512,513,508,7369
|
|
20230824,091300,31195601,510,513,513,510,6750
|
|
20230824,091200,27737633,514,505,514,503,5440
|
|
20230824,091100,24968321,506,501,506,501,13248
|
|
20230824,091000,18302443,501,499,501,499,2796
|
|
20230824,090900,16905517,499,499,499,499,443
|
|
20230824,090800,16684460,499,497,499,497,505
|
|
20230824,090700,16432467,497,497,497,497,22
|
|
20230824,090600,16421533,498,500,503,498,6023
|
|
20230824,090500,13406830,499,497,499,496,2331
|
|
20230824,090400,12246477,497,497,497,497,1661
|
|
20230824,090300,11420960,497,495,497,495,617
|
|
20230824,090200,11114521,495,496,498,495,2371
|
|
20230824,090100,9938969,499,495,499,495,503
|
|
20230824,090000,9689972,490,488,492,488,19851
|