619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,191600,152308718,522,522,522,522,1755
|
|
20230824,191500,152308718,522,522,522,522,0
|
|
20230824,191400,152308718,522,522,522,522,0
|
|
20230824,191300,152308718,522,522,522,522,0
|
|
20230824,191200,152308718,522,522,522,522,0
|
|
20230824,191100,152308718,522,522,522,522,0
|
|
20230824,191000,152308718,522,522,522,522,0
|
|
20230824,190900,152308718,522,522,522,522,0
|
|
20230824,190800,152308718,522,522,522,522,0
|
|
20230824,190700,152308718,522,522,522,522,0
|
|
20230824,190600,152308718,522,522,522,522,0
|
|
20230824,190500,152308718,522,522,522,522,0
|
|
20230824,190400,152308718,522,522,522,522,0
|
|
20230824,190300,152308718,522,522,522,522,0
|
|
20230824,190200,152308718,522,522,522,522,0
|
|
20230824,190100,152308718,522,522,522,522,0
|
|
20230824,190000,152308718,522,522,522,522,0
|
|
20230824,185900,152308718,522,522,522,522,0
|
|
20230824,185800,152308718,522,522,522,522,0
|
|
20230824,185700,152308718,522,522,522,522,0
|
|
20230824,185600,152308718,522,522,522,522,0
|
|
20230824,185500,152308718,522,522,522,522,0
|
|
20230824,185400,152308718,522,522,522,522,0
|
|
20230824,185300,152308718,522,522,522,522,0
|
|
20230824,185200,152308718,522,522,522,522,0
|
|
20230824,185100,152308718,522,522,522,522,0
|
|
20230824,185000,152308718,522,522,522,522,0
|
|
20230824,184900,152308718,522,522,522,522,0
|
|
20230824,184800,152308718,522,522,522,522,0
|
|
20230824,184700,152308718,522,522,522,522,0
|
|
20230824,184600,152308718,522,522,522,522,1755
|
|
20230824,184500,152308718,522,522,522,522,0
|
|
20230824,184400,152308718,522,522,522,522,0
|
|
20230824,184300,152308718,522,522,522,522,0
|
|
20230824,184200,152308718,522,522,522,522,0
|
|
20230824,184100,152308718,522,522,522,522,0
|
|
20230824,184000,152308718,522,522,522,522,0
|
|
20230824,183900,152308718,522,522,522,522,0
|
|
20230824,183800,152308718,522,522,522,522,0
|
|
20230824,183700,152308718,522,522,522,522,0
|
|
20230824,183600,152308718,522,522,522,522,0
|
|
20230824,183500,152308718,522,522,522,522,0
|
|
20230824,183400,152308718,522,522,522,522,0
|
|
20230824,183300,152308718,522,522,522,522,0
|
|
20230824,183200,152308718,522,522,522,522,0
|
|
20230824,183100,152308718,522,522,522,522,0
|
|
20230824,183000,152308718,522,522,522,522,0
|
|
20230824,182900,152308718,522,522,522,522,0
|
|
20230824,182800,152308718,522,522,522,522,0
|
|
20230824,182700,152308718,522,522,522,522,0
|
|
20230824,182600,152308718,522,522,522,522,0
|
|
20230824,182500,152308718,522,522,522,522,0
|
|
20230824,182400,152308718,522,522,522,522,0
|
|
20230824,182300,152308718,522,522,522,522,0
|
|
20230824,182200,152308718,522,522,522,522,0
|
|
20230824,182100,152308718,522,522,522,522,0
|
|
20230824,182000,152308718,522,522,522,522,0
|
|
20230824,181900,152308718,522,522,522,522,0
|
|
20230824,181800,152308718,522,522,522,522,0
|
|
20230824,181700,152308718,522,522,522,522,0
|
|
20230824,181600,152308718,522,522,522,522,1755
|
|
20230824,181500,152308718,522,522,522,522,0
|
|
20230824,181400,152308718,522,522,522,522,0
|
|
20230824,181300,152308718,522,522,522,522,0
|
|
20230824,181200,152308718,522,522,522,522,0
|
|
20230824,181100,152308718,522,522,522,522,0
|
|
20230824,181000,152308718,522,522,522,522,0
|
|
20230824,180900,152308718,522,522,522,522,0
|
|
20230824,180800,152308718,522,522,522,522,0
|
|
20230824,180700,152308718,522,522,522,522,0
|
|
20230824,180600,152308718,522,522,522,522,0
|
|
20230824,180500,152308718,522,522,522,522,0
|
|
20230824,180400,152308718,522,522,522,522,0
|
|
20230824,180300,152308718,522,522,522,522,0
|
|
20230824,180200,152308718,522,522,522,522,0
|
|
20230824,180100,152308718,522,522,522,522,0
|
|
20230824,180000,152308718,522,522,522,522,0
|
|
20230824,175900,152308718,522,522,522,522,0
|
|
20230824,175800,152308718,522,522,522,522,0
|
|
20230824,175700,152308718,522,522,522,522,0
|
|
20230824,175600,152308718,522,522,522,522,0
|
|
20230824,175500,152308718,522,522,522,522,0
|
|
20230824,175400,152308718,522,522,522,522,0
|
|
20230824,175300,152308718,522,522,522,522,0
|
|
20230824,175200,152308718,522,522,522,522,0
|
|
20230824,175100,152308718,522,522,522,522,0
|
|
20230824,175000,152308718,522,522,522,522,0
|
|
20230824,174900,152308718,522,522,522,522,0
|
|
20230824,174800,152308718,522,522,522,522,0
|
|
20230824,174700,152308718,522,522,522,522,0
|
|
20230824,174600,152308718,522,522,522,522,1755
|
|
20230824,174500,152308718,522,522,522,522,0
|
|
20230824,174400,152308718,522,522,522,522,0
|
|
20230824,174300,152308718,522,522,522,522,0
|
|
20230824,174200,152308718,522,522,522,522,0
|
|
20230824,174100,152308718,522,522,522,522,0
|
|
20230824,174000,152308718,522,522,522,522,0
|
|
20230824,173900,152308718,522,522,522,522,0
|
|
20230824,173800,152308718,522,522,522,522,0
|
|
20230824,173700,152308718,522,522,522,522,0
|
|
20230824,173600,152308718,522,522,522,522,0
|
|
20230824,173500,152308718,522,522,522,522,0
|
|
20230824,173400,152308718,522,522,522,522,0
|
|
20230824,173300,152308718,522,522,522,522,0
|
|
20230824,173200,152308718,522,522,522,522,0
|
|
20230824,173100,152308718,522,522,522,522,0
|
|
20230824,173000,152308718,522,522,522,522,0
|
|
20230824,172900,152308718,522,522,522,522,0
|
|
20230824,172800,152308718,522,522,522,522,0
|
|
20230824,172700,152308718,522,522,522,522,0
|
|
20230824,172600,152308718,522,522,522,522,0
|
|
20230824,172500,152308718,522,522,522,522,0
|
|
20230824,172400,152308718,522,522,522,522,0
|
|
20230824,172300,152308718,522,522,522,522,0
|
|
20230824,172200,152308718,522,522,522,522,0
|
|
20230824,172100,152308718,522,522,522,522,0
|
|
20230824,172000,152308718,522,522,522,522,0
|
|
20230824,171900,152308718,522,522,522,522,0
|
|
20230824,171800,152308718,522,522,522,522,0
|
|
20230824,171700,152308718,522,522,522,522,0
|
|
20230824,171600,152308718,522,522,522,522,1755
|
|
20230824,171500,152308718,522,522,522,522,0
|
|
20230824,171400,152308718,522,522,522,522,0
|
|
20230824,171300,152308718,522,522,522,522,0
|
|
20230824,171200,152308718,522,522,522,522,0
|
|
20230824,171100,152308718,522,522,522,522,0
|
|
20230824,171000,152308718,522,522,522,522,0
|
|
20230824,170900,152308718,522,522,522,522,0
|
|
20230824,170800,152308718,522,522,522,522,0
|
|
20230824,170700,152308718,522,522,522,522,0
|
|
20230824,170600,152308718,522,522,522,522,0
|
|
20230824,170500,152308718,522,522,522,522,0
|
|
20230824,170400,152308718,522,522,522,522,0
|
|
20230824,170300,152308718,522,522,522,522,0
|
|
20230824,170200,152308718,522,522,522,522,0
|
|
20230824,170100,152308718,522,522,522,522,0
|
|
20230824,170000,152308718,522,522,522,522,0
|
|
20230824,165900,152308718,522,522,522,522,0
|
|
20230824,165800,152308718,522,522,522,522,0
|
|
20230824,165700,152308718,522,522,522,522,0
|
|
20230824,165600,152308718,522,522,522,522,0
|
|
20230824,165500,152308718,522,522,522,522,0
|
|
20230824,165400,152308718,522,522,522,522,0
|
|
20230824,165300,152308718,522,522,522,522,0
|
|
20230824,165200,152308718,522,522,522,522,0
|
|
20230824,165100,152308718,522,522,522,522,0
|
|
20230824,165000,152308718,522,522,522,522,0
|
|
20230824,164900,152308718,522,522,522,522,0
|
|
20230824,164800,152308718,522,522,522,522,0
|
|
20230824,164700,152308718,522,522,522,522,0
|
|
20230824,164600,152308718,522,522,522,522,1755
|
|
20230824,164500,152308718,522,522,522,522,0
|
|
20230824,164400,152308718,522,522,522,522,0
|
|
20230824,164300,152308718,522,522,522,522,0
|
|
20230824,164200,152308718,522,522,522,522,0
|
|
20230824,164100,152308718,522,522,522,522,0
|
|
20230824,164000,152308718,522,522,522,522,0
|
|
20230824,163900,152308718,522,522,522,522,0
|
|
20230824,163800,152308718,522,522,522,522,0
|
|
20230824,163700,152308718,522,522,522,522,0
|
|
20230824,163600,152308718,522,522,522,522,0
|
|
20230824,163500,152308718,522,522,522,522,0
|
|
20230824,163400,152308718,522,522,522,522,0
|
|
20230824,163300,152308718,522,522,522,522,0
|
|
20230824,163200,152308718,522,522,522,522,0
|
|
20230824,163100,152308718,522,522,522,522,0
|
|
20230824,163000,152308718,522,522,522,522,0
|
|
20230824,162900,152308718,522,522,522,522,0
|
|
20230824,162800,152308718,522,522,522,522,0
|
|
20230824,162700,152308718,522,522,522,522,0
|
|
20230824,162600,152308718,522,522,522,522,0
|
|
20230824,162500,152308718,522,522,522,522,0
|
|
20230824,162400,152308718,522,522,522,522,0
|
|
20230824,162300,152308718,522,522,522,522,0
|
|
20230824,162200,152308718,522,522,522,522,0
|
|
20230824,162100,152308718,522,522,522,522,0
|
|
20230824,162000,152308718,522,522,522,522,0
|
|
20230824,161900,152308718,522,522,522,522,0
|
|
20230824,161800,152308718,522,522,522,522,0
|
|
20230824,161700,152308718,522,522,522,522,0
|
|
20230824,161600,152308718,522,522,522,522,1755
|
|
20230824,161500,152308718,522,522,522,522,0
|
|
20230824,161400,152308718,522,522,522,522,0
|
|
20230824,161300,152308718,522,522,522,522,0
|
|
20230824,161200,152308718,522,522,522,522,0
|
|
20230824,161100,152308718,522,522,522,522,0
|
|
20230824,161000,152308718,522,522,522,522,0
|
|
20230824,160900,152308718,522,522,522,522,0
|
|
20230824,160800,152308718,522,522,522,522,0
|
|
20230824,160700,152308718,522,522,522,522,0
|
|
20230824,160600,152308718,522,522,522,522,0
|
|
20230824,160500,152308718,522,522,522,522,0
|
|
20230824,160400,152308718,522,522,522,522,0
|
|
20230824,160300,152308718,522,522,522,522,0
|
|
20230824,160200,152308718,522,522,522,522,0
|
|
20230824,160100,152308718,522,522,522,522,0
|
|
20230824,160000,152308718,522,522,522,522,0
|
|
20230824,155900,152308718,522,522,522,522,0
|
|
20230824,155800,152308718,522,522,522,522,0
|
|
20230824,155700,152308718,522,522,522,522,0
|
|
20230824,155600,152308718,522,522,522,522,0
|
|
20230824,155500,152308718,522,522,522,522,0
|
|
20230824,155400,152308718,522,522,522,522,0
|
|
20230824,155300,152308718,522,522,522,522,0
|
|
20230824,155200,152308718,522,522,522,522,0
|
|
20230824,155100,152308718,522,522,522,522,0
|
|
20230824,155000,152308718,522,522,522,522,0
|
|
20230824,154900,152308718,522,522,522,522,0
|
|
20230824,154800,152308718,522,522,522,522,0
|
|
20230824,154700,152308718,522,522,522,522,0
|
|
20230824,154600,152308718,522,522,522,522,1755
|
|
20230824,154500,152308718,522,522,522,522,0
|
|
20230824,154400,152308718,522,522,522,522,0
|
|
20230824,154300,152308718,522,522,522,522,0
|
|
20230824,154200,152308718,522,522,522,522,0
|
|
20230824,154100,152308718,522,522,522,522,0
|
|
20230824,154000,152308718,522,522,522,522,0
|
|
20230824,153900,152308718,522,522,522,522,0
|
|
20230824,153800,152308718,522,522,522,522,0
|
|
20230824,153700,152308718,522,522,522,522,0
|
|
20230824,153600,152308718,522,522,522,522,0
|
|
20230824,153500,152308718,522,522,522,522,0
|
|
20230824,153400,152308718,522,522,522,522,0
|
|
20230824,153300,152308718,522,522,522,522,0
|
|
20230824,153200,152308718,522,522,522,522,0
|
|
20230824,153100,152308718,522,522,522,522,0
|
|
20230824,153000,152308718,522,522,522,522,1755
|
|
20230824,152900,151392608,521,521,521,521,0
|
|
20230824,152800,151392608,521,521,521,521,0
|
|
20230824,152700,151392608,521,521,521,521,0
|
|
20230824,152600,151392608,521,521,521,521,0
|
|
20230824,152500,151392608,521,521,521,521,0
|
|
20230824,152400,151392608,521,521,521,521,0
|
|
20230824,152300,151392608,521,521,521,521,0
|
|
20230824,152200,151392608,521,521,521,521,0
|
|
20230824,152100,151392608,521,521,521,521,0
|
|
20230824,152000,151392608,521,521,521,521,0
|
|
20230824,151900,151392608,521,521,521,521,0
|
|
20230824,151800,151392608,521,521,521,521,3
|
|
20230824,151700,151391045,521,521,521,521,1
|
|
20230824,151600,151390524,520,519,520,519,4053
|
|
20230824,151500,149283588,520,520,520,520,0
|
|
20230824,151400,149283588,520,520,520,520,96
|
|
20230824,151300,149233668,520,520,520,520,0
|
|
20230824,151200,149233668,520,520,520,520,384
|
|
20230824,151100,149033988,520,520,520,520,5
|
|
20230824,151000,149031388,520,520,520,520,20
|
|
20230824,150900,149020988,518,518,518,518,1200
|
|
20230824,150800,148399388,518,518,518,518,4
|
|
20230824,150700,148397316,518,518,518,518,296
|
|
20230824,150600,148243988,518,518,518,518,0
|
|
20230824,150500,148243988,518,524,524,518,1782
|
|
20230824,150400,147319394,524,523,524,523,240
|
|
20230824,150300,147193662,524,524,524,524,0
|
|
20230824,150200,147193662,524,523,524,523,1632
|
|
20230824,150100,146338735,524,522,524,522,6586
|
|
20230824,150000,142891733,522,522,522,522,0
|
|
20230824,145900,142891733,522,520,522,520,606
|
|
20230824,145800,142575424,519,518,519,518,2704
|
|
20230824,145700,141174746,518,518,518,518,902
|
|
20230824,145600,140707510,517,517,517,517,602
|
|
20230824,145500,140396276,517,517,517,513,88
|
|
20230824,145400,140350784,513,517,517,513,442
|
|
20230824,145300,140123721,515,517,517,515,3193
|
|
20230824,145200,138473162,516,516,516,516,0
|
|
20230824,145100,138473162,516,516,516,516,1
|
|
20230824,145000,138472646,517,517,517,517,1
|
|
20230824,144900,138472129,516,516,516,516,10
|
|
20230824,144800,138466969,516,516,516,516,0
|
|
20230824,144700,138466969,516,516,516,516,0
|
|
20230824,144600,138466969,516,516,516,516,0
|
|
20230824,144500,138466969,516,516,516,516,0
|
|
20230824,144400,138466969,516,516,516,516,0
|
|
20230824,144300,138466969,516,516,516,516,0
|
|
20230824,144200,138466969,516,516,516,516,0
|
|
20230824,144100,138466969,516,516,516,516,0
|
|
20230824,144000,138466969,516,516,516,516,1
|
|
20230824,143900,138466453,512,512,512,512,0
|
|
20230824,143800,138466453,512,512,512,512,40
|
|
20230824,143700,138445973,511,511,511,511,0
|
|
20230824,143600,138445973,511,511,511,509,2215
|
|
20230824,143500,137315067,512,513,513,512,854
|
|
20230824,143400,136877463,514,514,514,514,500
|
|
20230824,143300,136620463,517,517,517,517,0
|
|
20230824,143200,136620463,517,517,517,517,57
|
|
20230824,143100,136590994,518,517,518,517,815
|
|
20230824,143000,136168882,517,514,517,514,721
|
|
20230824,142900,135796233,517,516,517,516,60
|
|
20230824,142800,135765249,516,516,517,516,1001
|
|
20230824,142700,135247772,517,517,517,517,15
|
|
20230824,142600,135240017,517,512,517,512,1065
|
|
20230824,142500,134690839,512,512,512,512,0
|
|
20230824,142400,134690839,512,513,513,512,1790
|
|
20230824,142300,133772760,511,511,511,511,0
|
|
20230824,142200,133772760,511,511,511,511,566
|
|
20230824,142100,133483534,511,514,514,511,1891
|
|
20230824,142000,132517045,513,513,513,513,25
|
|
20230824,141900,132504220,516,516,516,516,0
|
|
20230824,141800,132504220,516,513,516,513,65
|
|
20230824,141700,132470860,513,513,513,513,0
|
|
20230824,141600,132470860,513,513,513,513,3594
|
|
20230824,141500,130627138,516,513,516,513,101
|
|
20230824,141400,130575025,513,515,515,513,821
|
|
20230824,141300,130153766,515,516,516,515,249
|
|
20230824,141200,130025358,519,519,519,519,0
|
|
20230824,141100,130025358,519,518,519,518,1923
|
|
20230824,141000,129027370,518,518,518,518,12
|
|
20230824,140900,129021154,518,519,519,518,344
|
|
20230824,140800,128842663,518,518,518,518,0
|
|
20230824,140700,128842663,518,518,518,518,302
|
|
20230824,140600,128686227,522,521,522,521,300
|
|
20230824,140500,128529628,522,520,522,520,39
|
|
20230824,140400,128509346,518,518,518,518,2
|
|
20230824,140300,128508310,518,518,518,518,0
|
|
20230824,140200,128508310,518,518,518,518,25
|
|
20230824,140100,128495360,522,521,522,521,1000
|
|
20230824,140000,127974200,524,524,524,524,0
|
|
20230824,135900,127974200,524,524,524,524,0
|
|
20230824,135800,127974200,524,524,524,524,0
|
|
20230824,135700,127974200,524,525,525,520,53
|
|
20230824,135600,127946627,525,524,525,524,3
|
|
20230824,135500,127945054,518,518,518,518,745
|
|
20230824,135400,127559144,523,521,529,521,2282
|
|
20230824,135300,126361199,522,522,522,522,150
|
|
20230824,135200,126282899,522,517,522,516,442
|
|
20230824,135100,126054412,516,516,524,516,4901
|
|
20230824,135000,123509209,516,509,516,509,18336
|
|
20230824,134900,114142766,509,509,509,509,0
|
|
20230824,134800,114142766,509,509,509,509,0
|
|
20230824,134700,114142766,509,509,509,509,0
|
|
20230824,134600,114142766,509,508,509,508,2513
|
|
20230824,134500,112863658,508,508,508,508,1251
|
|
20230824,134400,112228150,505,507,507,505,1169
|
|
20230824,134300,111637241,507,507,507,507,0
|
|
20230824,134200,111637241,507,507,507,507,25
|
|
20230824,134100,111624566,507,507,507,507,707
|
|
20230824,134000,111266117,507,507,507,507,0
|
|
20230824,133900,111266117,507,507,507,507,0
|
|
20230824,133800,111266117,507,507,507,507,0
|
|
20230824,133700,111266117,507,507,507,507,100
|
|
20230824,133600,111215417,508,508,508,508,0
|
|
20230824,133500,111215417,508,508,508,508,51
|
|
20230824,133400,111189509,508,507,508,507,450
|
|
20230824,133300,110960910,506,506,506,506,1
|
|
20230824,133200,110960404,508,508,508,508,0
|
|
20230824,133100,110960404,508,508,508,508,0
|
|
20230824,133000,110960404,508,505,508,505,1555
|
|
20230824,132900,110172264,504,504,504,504,0
|
|
20230824,132800,110172264,504,504,504,504,0
|
|
20230824,132700,110172264,504,504,504,504,0
|
|
20230824,132600,110172264,504,503,504,503,2220
|
|
20230824,132500,109055354,501,501,501,501,0
|
|
20230824,132400,109055354,501,501,501,501,0
|
|
20230824,132300,109055354,501,501,501,501,0
|
|
20230824,132200,109055354,501,501,501,501,1
|
|
20230824,132100,109054853,500,500,500,500,221
|
|
20230824,132000,108944353,500,500,500,500,1458
|
|
20230824,131900,108215353,501,501,501,501,0
|
|
20230824,131800,108215353,501,501,501,501,2
|
|
20230824,131700,108214351,501,502,502,501,1708
|
|
20230824,131600,107358141,501,501,501,501,0
|
|
20230824,131500,107358141,501,501,501,501,0
|
|
20230824,131400,107358141,501,501,501,501,0
|
|
20230824,131300,107358141,501,501,501,501,0
|
|
20230824,131200,107358141,501,501,501,501,10
|
|
20230824,131100,107353131,501,501,501,501,0
|
|
20230824,131000,107353131,501,501,501,501,0
|
|
20230824,130900,107353131,501,501,501,501,0
|
|
20230824,130800,107353131,501,501,501,501,0
|
|
20230824,130700,107353131,501,501,501,501,0
|
|
20230824,130600,107353131,501,501,501,501,0
|
|
20230824,130500,107353131,501,501,501,501,0
|
|
20230824,130400,107353131,501,501,501,501,0
|
|
20230824,130300,107353131,501,501,501,501,0
|
|
20230824,130200,107353131,501,501,501,501,0
|
|
20230824,130100,107353131,501,501,501,501,0
|
|
20230824,130000,107353131,501,501,501,501,0
|
|
20230824,125900,107353131,501,501,501,501,0
|
|
20230824,125800,107353131,501,501,501,501,0
|
|
20230824,125700,107353131,501,501,501,501,0
|
|
20230824,125600,107353131,501,501,501,501,0
|
|
20230824,125500,107353131,501,501,501,501,1000
|
|
20230824,125400,106852131,501,501,501,501,0
|
|
20230824,125300,106852131,501,501,501,501,0
|
|
20230824,125200,106852131,501,501,501,501,2
|
|
20230824,125100,106851129,501,501,501,501,0
|
|
20230824,125000,106851129,501,501,501,501,0
|
|
20230824,124900,106851129,501,501,501,501,0
|
|
20230824,124800,106851129,501,501,501,501,0
|
|
20230824,124700,106851129,501,501,501,501,0
|
|
20230824,124600,106851129,501,501,501,501,0
|
|
20230824,124500,106851129,501,501,501,501,0
|
|
20230824,124400,106851129,501,502,502,501,268
|
|
20230824,124300,106716852,503,503,503,503,0
|
|
20230824,124200,106716852,503,503,503,503,0
|
|
20230824,124100,106716852,503,503,503,503,0
|
|
20230824,124000,106716852,503,503,503,503,0
|
|
20230824,123900,106716852,503,503,503,503,1310
|
|
20230824,123800,106057922,504,504,504,504,0
|
|
20230824,123700,106057922,504,504,504,504,20
|
|
20230824,123600,106047842,503,503,503,503,50
|
|
20230824,123500,106022692,503,503,503,503,0
|
|
20230824,123400,106022692,503,503,503,503,0
|
|
20230824,123300,106022692,503,503,503,503,0
|
|
20230824,123200,106022692,503,503,503,503,0
|
|
20230824,123100,106022692,503,503,503,503,0
|
|
20230824,123000,106022692,503,503,503,503,0
|
|
20230824,122900,106022692,503,503,503,503,0
|
|
20230824,122800,106022692,503,503,503,503,0
|
|
20230824,122700,106022692,503,503,503,503,249
|
|
20230824,122600,105897445,502,502,502,502,0
|
|
20230824,122500,105897445,502,502,502,502,0
|
|
20230824,122400,105897445,502,502,502,502,0
|
|
20230824,122300,105897445,502,502,502,502,365
|
|
20230824,122200,105714215,502,502,502,502,0
|
|
20230824,122100,105714215,502,502,502,502,1
|
|
20230824,122000,105713713,501,501,501,501,0
|
|
20230824,121900,105713713,501,501,501,501,0
|
|
20230824,121800,105713713,501,501,501,501,0
|
|
20230824,121700,105713713,501,501,501,501,0
|
|
20230824,121600,105713713,501,501,501,501,0
|
|
20230824,121500,105713713,501,501,501,501,40
|
|
20230824,121400,105693673,501,501,501,501,200
|
|
20230824,121300,105593473,500,500,500,500,0
|
|
20230824,121200,105593473,500,500,500,500,543
|
|
20230824,121100,105321973,500,500,500,500,0
|
|
20230824,121000,105321973,500,500,500,500,0
|
|
20230824,120900,105321973,500,500,500,500,0
|
|
20230824,120800,105321973,500,500,500,500,0
|
|
20230824,120700,105321973,500,500,500,500,0
|
|
20230824,120600,105321973,500,500,500,500,0
|
|
20230824,120500,105321973,500,500,500,500,0
|
|
20230824,120400,105321973,500,497,500,497,11
|
|
20230824,120300,105316503,500,500,500,500,1
|
|
20230824,120200,105316003,499,500,500,499,2
|
|
20230824,120100,105315004,495,495,495,495,0
|
|
20230824,120000,105315004,495,495,495,495,0
|
|
20230824,115900,105315004,495,495,495,495,0
|
|
20230824,115800,105315004,495,495,495,495,0
|
|
20230824,115700,105315004,495,495,495,495,0
|
|
20230824,115600,105315004,495,495,495,495,0
|
|
20230824,115500,105315004,495,498,498,495,2594
|
|
20230824,115400,104029811,499,499,499,499,796
|
|
20230824,115300,103632607,500,500,500,500,1
|
|
20230824,115200,103632107,500,500,500,500,0
|
|
20230824,115100,103632107,500,500,500,500,0
|
|
20230824,115000,103632107,500,500,500,500,0
|
|
20230824,114900,103632107,500,500,500,500,0
|
|
20230824,114800,103632107,500,500,500,500,40
|
|
20230824,114700,103612107,500,500,500,500,0
|
|
20230824,114600,103612107,500,500,500,500,0
|
|
20230824,114500,103612107,500,500,500,500,1100
|
|
20230824,114400,103062107,501,501,501,501,0
|
|
20230824,114300,103062107,501,501,501,501,0
|
|
20230824,114200,103062107,501,501,501,501,901
|
|
20230824,114100,102610706,502,502,502,502,0
|
|
20230824,114000,102610706,502,502,502,502,0
|
|
20230824,113900,102610706,502,502,502,502,151
|
|
20230824,113800,102534904,503,503,503,503,0
|
|
20230824,113700,102534904,503,503,503,503,0
|
|
20230824,113600,102534904,503,503,503,503,1
|
|
20230824,113500,102534401,500,500,500,500,0
|
|
20230824,113400,102534401,500,500,500,500,455
|
|
20230824,113300,102306901,501,501,501,501,0
|
|
20230824,113200,102306901,501,501,501,501,0
|
|
20230824,113100,102306901,501,502,502,501,288
|
|
20230824,113000,102162326,502,502,502,502,0
|
|
20230824,112900,102162326,502,502,502,502,0
|
|
20230824,112800,102162326,502,502,502,502,9
|
|
20230824,112700,102157808,502,502,502,502,1
|
|
20230824,112600,102157306,501,501,501,501,0
|
|
20230824,112500,102157306,501,501,501,501,0
|
|
20230824,112400,102157306,501,501,501,501,0
|
|
20230824,112300,102157306,501,501,501,501,200
|
|
20230824,112200,102057106,501,501,501,501,23
|
|
20230824,112100,102045583,501,501,501,501,35
|
|
20230824,112000,102028048,501,501,501,501,329
|
|
20230824,111900,101863219,504,504,504,504,0
|
|
20230824,111800,101863219,504,504,504,504,0
|
|
20230824,111700,101863219,504,504,504,504,0
|
|
20230824,111600,101863219,504,504,504,504,0
|
|
20230824,111500,101863219,504,504,504,504,0
|
|
20230824,111400,101863219,504,504,504,504,0
|
|
20230824,111300,101863219,504,504,504,504,0
|
|
20230824,111200,101863219,504,504,504,504,730
|
|
20230824,111100,101495299,507,507,507,507,0
|
|
20230824,111000,101495299,507,507,507,507,0
|
|
20230824,110900,101495299,507,507,507,507,0
|
|
20230824,110800,101495299,507,507,507,507,0
|
|
20230824,110700,101495299,507,507,507,507,0
|
|
20230824,110600,101495299,507,507,507,507,0
|
|
20230824,110500,101495299,507,507,507,507,100
|
|
20230824,110400,101444599,508,508,508,508,0
|
|
20230824,110300,101444599,508,508,508,508,0
|
|
20230824,110200,101444599,508,504,508,504,1667
|
|
20230824,110100,100600284,501,501,501,501,0
|
|
20230824,110000,100600284,501,501,501,501,0
|
|
20230824,105900,100600284,501,501,501,501,0
|
|
20230824,105800,100600284,501,501,501,501,0
|
|
20230824,105700,100600284,501,501,501,501,0
|
|
20230824,105600,100600284,501,501,501,501,1000
|
|
20230824,105500,100099284,502,502,502,502,30
|
|
20230824,105400,100084224,505,505,505,505,0
|
|
20230824,105300,100084224,505,505,505,505,0
|
|
20230824,105200,100084224,505,505,505,503,77
|
|
20230824,105100,100045427,504,504,504,504,242
|
|
20230824,105000,99923459,503,503,503,503,633
|
|
20230824,104900,99605060,503,504,504,503,390
|
|
20230824,104800,99408790,504,504,504,504,560
|
|
20230824,104700,99126550,505,505,505,504,1659
|
|
20230824,104600,98289355,506,506,506,506,819
|
|
20230824,104500,97874941,506,506,506,506,1281
|
|
20230824,104400,97226755,505,505,505,505,1
|
|
20230824,104300,97226250,506,506,506,506,898
|
|
20230824,104200,96771862,506,506,506,506,0
|
|
20230824,104100,96771862,506,506,506,506,103
|
|
20230824,104000,96719744,505,505,505,505,0
|
|
20230824,103900,96719744,505,505,505,505,0
|
|
20230824,103800,96719744,505,505,505,505,0
|
|
20230824,103700,96719744,505,505,505,505,38
|
|
20230824,103600,96700554,504,503,504,503,408
|
|
20230824,103500,96494949,503,502,503,502,50
|
|
20230824,103400,96469828,505,505,505,505,0
|
|
20230824,103300,96469828,505,505,505,505,290
|
|
20230824,103200,96323378,505,505,505,505,1
|
|
20230824,103100,96322873,493,493,493,493,0
|
|
20230824,103000,96322873,493,499,499,493,4000
|
|
20230824,102900,94338816,507,503,507,503,778
|
|
20230824,102800,93945528,505,502,505,501,1218
|
|
20230824,102700,93331726,510,501,510,501,10000
|
|
20230824,102600,88250214,487,506,510,487,35210
|
|
20230824,102500,70507704,506,508,510,506,31351
|
|
20230824,102400,54523233,508,498,509,498,3004
|
|
20230824,102300,53004721,495,495,495,495,0
|
|
20230824,102200,53004721,495,495,495,495,0
|
|
20230824,102100,53004721,495,495,495,495,60
|
|
20230824,102000,52975021,495,495,495,495,0
|
|
20230824,101900,52975021,495,495,495,495,0
|
|
20230824,101800,52975021,495,495,495,495,0
|
|
20230824,101700,52975021,495,495,495,495,0
|
|
20230824,101600,52975021,495,496,496,495,2
|
|
20230824,101500,52974030,498,498,498,498,0
|
|
20230824,101400,52974030,498,498,498,498,0
|
|
20230824,101300,52974030,498,498,498,498,0
|
|
20230824,101200,52974030,498,498,498,498,2034
|
|
20230824,101100,51961098,498,498,498,498,0
|
|
20230824,101000,51961098,498,498,498,498,0
|
|
20230824,100900,51961098,498,498,498,498,0
|
|
20230824,100800,51961098,498,498,498,498,5
|
|
20230824,100700,51958608,496,496,496,496,179
|
|
20230824,100600,51869824,495,495,495,495,30
|
|
20230824,100500,51854974,496,496,496,496,62
|
|
20230824,100400,51824222,496,496,496,496,0
|
|
20230824,100300,51824222,496,496,496,496,0
|
|
20230824,100200,51824222,496,499,499,496,1517
|
|
20230824,100100,51071121,495,495,495,495,1279
|
|
20230824,100000,50438016,495,499,500,495,11765
|
|
20230824,095900,44560171,500,500,500,500,686
|
|
20230824,095800,44217171,500,500,500,500,200
|
|
20230824,095700,44117171,504,504,504,504,0
|
|
20230824,095600,44117171,504,504,504,504,0
|
|
20230824,095500,44117171,504,504,504,504,637
|
|
20230824,095400,43796123,508,508,508,508,3889
|
|
20230824,095300,41820511,508,508,508,508,338
|
|
20230824,095200,41648807,508,508,508,508,200
|
|
20230824,095100,41547207,506,505,506,505,738
|
|
20230824,095000,41174279,503,503,503,503,1987
|
|
20230824,094900,40174818,503,501,503,501,4025
|
|
20230824,094800,38152705,501,501,501,501,1008
|
|
20230824,094700,37647697,498,498,498,498,8766
|
|
20230824,094600,33282229,498,498,498,498,44
|
|
20230824,094500,33260317,498,498,498,498,1
|
|
20230824,094400,33259819,497,497,498,497,2452
|
|
20230824,094300,32039256,496,496,496,496,0
|
|
20230824,094200,32039256,496,496,496,496,1
|
|
20230824,094100,32038760,496,496,496,496,0
|
|
20230824,094000,32038760,496,498,498,496,499
|
|
20230824,093900,31790484,498,499,499,498,1039
|
|
20230824,093800,31272978,498,498,498,498,121
|
|
20230824,093700,31212720,498,498,498,498,3
|
|
20230824,093600,31211226,495,495,495,495,0
|
|
20230824,093500,31211226,495,497,497,495,358
|
|
20230824,093400,31033922,498,498,498,498,5
|
|
20230824,093300,31031432,503,497,503,497,2012
|
|
20230824,093200,30029510,497,497,497,491,392
|
|
20230824,093100,29835868,496,493,498,493,470
|
|
20230824,093000,29603832,496,496,496,496,829
|
|
20230824,092900,29192648,496,493,496,493,282
|
|
20230824,092800,29053615,493,492,493,492,2265
|
|
20230824,092700,27937583,492,492,492,492,373
|
|
20230824,092600,27754067,491,487,492,487,35493
|
|
20230824,092500,10344280,484,484,484,484,0
|
|
20230824,092400,10344280,484,484,484,484,231
|
|
20230824,092300,10232476,484,483,484,483,377
|
|
20230824,092200,10050099,482,484,484,482,2102
|
|
20230824,092100,9035058,484,484,484,484,720
|
|
20230824,092000,8686578,484,489,489,483,5461
|
|
20230824,091900,6041948,489,489,489,489,0
|
|
20230824,091800,6041948,489,489,489,489,652
|
|
20230824,091700,5723120,489,489,489,489,35
|
|
20230824,091600,5706005,489,489,489,489,10
|
|
20230824,091500,5701115,489,490,490,489,202
|
|
20230824,091400,5602187,490,490,490,490,1
|
|
20230824,091300,5601697,490,490,490,490,0
|
|
20230824,091200,5601697,490,490,490,490,9591
|
|
20230824,091100,902107,490,490,490,490,612
|
|
20230824,091000,602227,490,490,490,490,0
|
|
20230824,090900,602227,490,490,490,490,102
|
|
20230824,090800,552247,490,490,490,490,211
|
|
20230824,090700,448857,490,490,490,490,0
|
|
20230824,090600,448857,490,490,490,490,200
|
|
20230824,090500,350857,490,490,490,490,107
|
|
20230824,090400,298427,490,491,491,490,201
|
|
20230824,090300,199837,491,491,491,491,100
|
|
20230824,090200,150737,491,491,491,491,100
|
|
20230824,090100,101637,491,491,491,491,0
|
|
20230824,090000,101637,491,491,491,491,7
|