617 lines
26 KiB
CSV
617 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,191400,92923239,566,566,566,566,1367
|
|
20230823,191300,92923239,566,566,566,566,0
|
|
20230823,191200,92923239,566,566,566,566,0
|
|
20230823,191100,92923239,566,566,566,566,0
|
|
20230823,191000,92923239,566,566,566,566,0
|
|
20230823,190900,92923239,566,566,566,566,0
|
|
20230823,190800,92923239,566,566,566,566,0
|
|
20230823,190700,92923239,566,566,566,566,0
|
|
20230823,190600,92923239,566,566,566,566,0
|
|
20230823,190500,92923239,566,566,566,566,0
|
|
20230823,190400,92923239,566,566,566,566,0
|
|
20230823,190300,92923239,566,566,566,566,0
|
|
20230823,190200,92923239,566,566,566,566,0
|
|
20230823,190100,92923239,566,566,566,566,0
|
|
20230823,190000,92923239,566,566,566,566,0
|
|
20230823,185900,92923239,566,566,566,566,0
|
|
20230823,185800,92923239,566,566,566,566,0
|
|
20230823,185700,92923239,566,566,566,566,0
|
|
20230823,185600,92923239,566,566,566,566,0
|
|
20230823,185500,92923239,566,566,566,566,0
|
|
20230823,185400,92923239,566,566,566,566,0
|
|
20230823,185300,92923239,566,566,566,566,0
|
|
20230823,185200,92923239,566,566,566,566,0
|
|
20230823,185100,92923239,566,566,566,566,0
|
|
20230823,185000,92923239,566,566,566,566,0
|
|
20230823,184900,92923239,566,566,566,566,0
|
|
20230823,184800,92923239,566,566,566,566,0
|
|
20230823,184700,92923239,566,566,566,566,0
|
|
20230823,184600,92923239,566,566,566,566,0
|
|
20230823,184500,92923239,566,566,566,566,0
|
|
20230823,184400,92923239,566,566,566,566,1367
|
|
20230823,184300,92923239,566,566,566,566,0
|
|
20230823,184200,92923239,566,566,566,566,0
|
|
20230823,184100,92923239,566,566,566,566,0
|
|
20230823,184000,92923239,566,566,566,566,0
|
|
20230823,183900,92923239,566,566,566,566,0
|
|
20230823,183800,92923239,566,566,566,566,0
|
|
20230823,183700,92923239,566,566,566,566,0
|
|
20230823,183600,92923239,566,566,566,566,0
|
|
20230823,183500,92923239,566,566,566,566,0
|
|
20230823,183400,92923239,566,566,566,566,0
|
|
20230823,183300,92923239,566,566,566,566,0
|
|
20230823,183200,92923239,566,566,566,566,0
|
|
20230823,183100,92923239,566,566,566,566,0
|
|
20230823,183000,92923239,566,566,566,566,0
|
|
20230823,182900,92923239,566,566,566,566,0
|
|
20230823,182800,92923239,566,566,566,566,0
|
|
20230823,182700,92923239,566,566,566,566,0
|
|
20230823,182600,92923239,566,566,566,566,0
|
|
20230823,182500,92923239,566,566,566,566,0
|
|
20230823,182400,92923239,566,566,566,566,0
|
|
20230823,182300,92923239,566,566,566,566,0
|
|
20230823,182200,92923239,566,566,566,566,0
|
|
20230823,182100,92923239,566,566,566,566,0
|
|
20230823,182000,92923239,566,566,566,566,0
|
|
20230823,181900,92923239,566,566,566,566,0
|
|
20230823,181800,92923239,566,566,566,566,0
|
|
20230823,181700,92923239,566,566,566,566,0
|
|
20230823,181600,92923239,566,566,566,566,0
|
|
20230823,181500,92923239,566,566,566,566,0
|
|
20230823,181400,92923239,566,566,566,566,1367
|
|
20230823,181300,92923239,566,566,566,566,0
|
|
20230823,181200,92923239,566,566,566,566,0
|
|
20230823,181100,92923239,566,566,566,566,0
|
|
20230823,181000,92923239,566,566,566,566,0
|
|
20230823,180900,92923239,566,566,566,566,0
|
|
20230823,180800,92923239,566,566,566,566,0
|
|
20230823,180700,92923239,566,566,566,566,0
|
|
20230823,180600,92923239,566,566,566,566,0
|
|
20230823,180500,92923239,566,566,566,566,0
|
|
20230823,180400,92923239,566,566,566,566,0
|
|
20230823,180300,92923239,566,566,566,566,0
|
|
20230823,180200,92923239,566,566,566,566,0
|
|
20230823,180100,92923239,566,566,566,566,0
|
|
20230823,180000,92923239,566,566,566,566,0
|
|
20230823,175900,92923239,566,566,566,566,0
|
|
20230823,175800,92923239,566,566,566,566,0
|
|
20230823,175700,92923239,566,566,566,566,0
|
|
20230823,175600,92923239,566,566,566,566,0
|
|
20230823,175500,92923239,566,566,566,566,0
|
|
20230823,175400,92923239,566,566,566,566,0
|
|
20230823,175300,92923239,566,566,566,566,0
|
|
20230823,175200,92923239,566,566,566,566,0
|
|
20230823,175100,92923239,566,566,566,566,0
|
|
20230823,175000,92923239,566,566,566,566,0
|
|
20230823,174900,92923239,566,566,566,566,0
|
|
20230823,174800,92923239,566,566,566,566,0
|
|
20230823,174700,92923239,566,566,566,566,0
|
|
20230823,174600,92923239,566,566,566,566,0
|
|
20230823,174500,92923239,566,566,566,566,0
|
|
20230823,174400,92923239,566,566,566,566,1367
|
|
20230823,174300,92923239,566,566,566,566,0
|
|
20230823,174200,92923239,566,566,566,566,0
|
|
20230823,174100,92923239,566,566,566,566,0
|
|
20230823,174000,92923239,566,566,566,566,0
|
|
20230823,173900,92923239,566,566,566,566,0
|
|
20230823,173800,92923239,566,566,566,566,0
|
|
20230823,173700,92923239,566,566,566,566,0
|
|
20230823,173600,92923239,566,566,566,566,0
|
|
20230823,173500,92923239,566,566,566,566,0
|
|
20230823,173400,92923239,566,566,566,566,0
|
|
20230823,173300,92923239,566,566,566,566,0
|
|
20230823,173200,92923239,566,566,566,566,0
|
|
20230823,173100,92923239,566,566,566,566,0
|
|
20230823,173000,92923239,566,566,566,566,0
|
|
20230823,172900,92923239,566,566,566,566,0
|
|
20230823,172800,92923239,566,566,566,566,0
|
|
20230823,172700,92923239,566,566,566,566,0
|
|
20230823,172600,92923239,566,566,566,566,0
|
|
20230823,172500,92923239,566,566,566,566,0
|
|
20230823,172400,92923239,566,566,566,566,0
|
|
20230823,172300,92923239,566,566,566,566,0
|
|
20230823,172200,92923239,566,566,566,566,0
|
|
20230823,172100,92923239,566,566,566,566,0
|
|
20230823,172000,92923239,566,566,566,566,0
|
|
20230823,171900,92923239,566,566,566,566,0
|
|
20230823,171800,92923239,566,566,566,566,0
|
|
20230823,171700,92923239,566,566,566,566,0
|
|
20230823,171600,92923239,566,566,566,566,0
|
|
20230823,171500,92923239,566,566,566,566,0
|
|
20230823,171400,92923239,566,566,566,566,1367
|
|
20230823,171300,92923239,566,566,566,566,0
|
|
20230823,171200,92923239,566,566,566,566,0
|
|
20230823,171100,92923239,566,566,566,566,0
|
|
20230823,171000,92923239,566,566,566,566,0
|
|
20230823,170900,92923239,566,566,566,566,0
|
|
20230823,170800,92923239,566,566,566,566,0
|
|
20230823,170700,92923239,566,566,566,566,0
|
|
20230823,170600,92923239,566,566,566,566,0
|
|
20230823,170500,92923239,566,566,566,566,0
|
|
20230823,170400,92923239,566,566,566,566,0
|
|
20230823,170300,92923239,566,566,566,566,0
|
|
20230823,170200,92923239,566,566,566,566,0
|
|
20230823,170100,92923239,566,566,566,566,0
|
|
20230823,170000,92923239,566,566,566,566,0
|
|
20230823,165900,92923239,566,566,566,566,0
|
|
20230823,165800,92923239,566,566,566,566,0
|
|
20230823,165700,92923239,566,566,566,566,0
|
|
20230823,165600,92923239,566,566,566,566,0
|
|
20230823,165500,92923239,566,566,566,566,0
|
|
20230823,165400,92923239,566,566,566,566,0
|
|
20230823,165300,92923239,566,566,566,566,0
|
|
20230823,165200,92923239,566,566,566,566,0
|
|
20230823,165100,92923239,566,566,566,566,0
|
|
20230823,165000,92923239,566,566,566,566,0
|
|
20230823,164900,92923239,566,566,566,566,0
|
|
20230823,164800,92923239,566,566,566,566,0
|
|
20230823,164700,92923239,566,566,566,566,0
|
|
20230823,164600,92923239,566,566,566,566,0
|
|
20230823,164500,92923239,566,566,566,566,0
|
|
20230823,164400,92923239,566,566,566,566,1367
|
|
20230823,164300,92923239,566,566,566,566,0
|
|
20230823,164200,92923239,566,566,566,566,0
|
|
20230823,164100,92923239,566,566,566,566,0
|
|
20230823,164000,92923239,566,566,566,566,0
|
|
20230823,163900,92923239,566,566,566,566,0
|
|
20230823,163800,92923239,566,566,566,566,0
|
|
20230823,163700,92923239,566,566,566,566,0
|
|
20230823,163600,92923239,566,566,566,566,0
|
|
20230823,163500,92923239,566,566,566,566,0
|
|
20230823,163400,92923239,566,566,566,566,0
|
|
20230823,163300,92923239,566,566,566,566,0
|
|
20230823,163200,92923239,566,566,566,566,0
|
|
20230823,163100,92923239,566,566,566,566,0
|
|
20230823,163000,92923239,566,566,566,566,0
|
|
20230823,162900,92923239,566,566,566,566,0
|
|
20230823,162800,92923239,566,566,566,566,0
|
|
20230823,162700,92923239,566,566,566,566,0
|
|
20230823,162600,92923239,566,566,566,566,0
|
|
20230823,162500,92923239,566,566,566,566,0
|
|
20230823,162400,92923239,566,566,566,566,0
|
|
20230823,162300,92923239,566,566,566,566,0
|
|
20230823,162200,92923239,566,566,566,566,0
|
|
20230823,162100,92923239,566,566,566,566,0
|
|
20230823,162000,92923239,566,566,566,566,0
|
|
20230823,161900,92923239,566,566,566,566,0
|
|
20230823,161800,92923239,566,566,566,566,0
|
|
20230823,161700,92923239,566,566,566,566,0
|
|
20230823,161600,92923239,566,566,566,566,0
|
|
20230823,161500,92923239,566,566,566,566,0
|
|
20230823,161400,92923239,566,566,566,566,1367
|
|
20230823,161300,92923239,566,566,566,566,0
|
|
20230823,161200,92923239,566,566,566,566,0
|
|
20230823,161100,92923239,566,566,566,566,0
|
|
20230823,161000,92923239,566,566,566,566,0
|
|
20230823,160900,92923239,566,566,566,566,0
|
|
20230823,160800,92923239,566,566,566,566,0
|
|
20230823,160700,92923239,566,566,566,566,0
|
|
20230823,160600,92923239,566,566,566,566,0
|
|
20230823,160500,92923239,566,566,566,566,0
|
|
20230823,160400,92923239,566,566,566,566,0
|
|
20230823,160300,92923239,566,566,566,566,0
|
|
20230823,160200,92923239,566,566,566,566,0
|
|
20230823,160100,92923239,566,566,566,566,0
|
|
20230823,160000,92923239,566,566,566,566,0
|
|
20230823,155900,92923239,566,566,566,566,0
|
|
20230823,155800,92923239,566,566,566,566,0
|
|
20230823,155700,92923239,566,566,566,566,0
|
|
20230823,155600,92923239,566,566,566,566,0
|
|
20230823,155500,92923239,566,566,566,566,0
|
|
20230823,155400,92923239,566,566,566,566,0
|
|
20230823,155300,92923239,566,566,566,566,0
|
|
20230823,155200,92923239,566,566,566,566,0
|
|
20230823,155100,92923239,566,566,566,566,0
|
|
20230823,155000,92923239,566,566,566,566,0
|
|
20230823,154900,92923239,566,566,566,566,0
|
|
20230823,154800,92923239,566,566,566,566,0
|
|
20230823,154700,92923239,566,566,566,566,0
|
|
20230823,154600,92923239,566,566,566,566,0
|
|
20230823,154500,92923239,566,566,566,566,0
|
|
20230823,154400,92923239,566,566,566,566,1367
|
|
20230823,154300,92923239,566,566,566,566,0
|
|
20230823,154200,92923239,566,566,566,566,0
|
|
20230823,154100,92923239,566,566,566,566,0
|
|
20230823,154000,92923239,566,566,566,566,0
|
|
20230823,153900,92923239,566,566,566,566,0
|
|
20230823,153800,92923239,566,566,566,566,0
|
|
20230823,153700,92923239,566,566,566,566,0
|
|
20230823,153600,92923239,566,566,566,566,0
|
|
20230823,153500,92923239,566,566,566,566,0
|
|
20230823,153400,92923239,566,566,566,566,0
|
|
20230823,153300,92923239,566,566,566,566,0
|
|
20230823,153200,92923239,566,566,566,566,0
|
|
20230823,153100,92923239,566,566,566,566,0
|
|
20230823,153000,92923239,566,566,566,566,1367
|
|
20230823,152900,92149517,567,567,567,567,0
|
|
20230823,152800,92149517,567,567,567,567,0
|
|
20230823,152700,92149517,567,567,567,567,0
|
|
20230823,152600,92149517,567,567,567,567,0
|
|
20230823,152500,92149517,567,567,567,567,0
|
|
20230823,152400,92149517,567,567,567,567,0
|
|
20230823,152300,92149517,567,567,567,567,0
|
|
20230823,152200,92149517,567,567,567,567,0
|
|
20230823,152100,92149517,567,567,567,567,0
|
|
20230823,152000,92149517,567,567,567,567,0
|
|
20230823,151900,92149517,567,567,568,567,808
|
|
20230823,151800,91691076,563,562,568,560,3373
|
|
20230823,151700,89795970,562,562,562,562,1200
|
|
20230823,151600,89121570,562,562,562,561,512
|
|
20230823,151500,88834237,562,562,562,562,5
|
|
20230823,151400,88831427,561,561,561,561,531
|
|
20230823,151300,88533536,563,563,563,563,0
|
|
20230823,151200,88533536,563,563,563,563,0
|
|
20230823,151100,88533536,563,563,563,563,0
|
|
20230823,151000,88533536,563,563,563,563,0
|
|
20230823,150900,88533536,563,563,563,563,0
|
|
20230823,150800,88533536,563,563,563,563,6
|
|
20230823,150700,88530158,563,563,563,563,0
|
|
20230823,150600,88530158,563,563,563,563,0
|
|
20230823,150500,88530158,563,563,563,563,1
|
|
20230823,150400,88529595,560,560,560,560,0
|
|
20230823,150300,88529595,560,560,560,560,0
|
|
20230823,150200,88529595,560,560,560,560,0
|
|
20230823,150100,88529595,560,560,560,560,0
|
|
20230823,150000,88529595,560,562,562,560,719
|
|
20230823,145900,88126851,563,563,563,563,1
|
|
20230823,145800,88126288,563,563,563,563,8
|
|
20230823,145700,88121784,563,563,563,563,270
|
|
20230823,145600,87969774,564,564,564,564,401
|
|
20230823,145500,87743610,561,563,563,561,1385
|
|
20230823,145400,86966622,560,563,563,560,3398
|
|
20230823,145300,85057007,564,564,564,564,1400
|
|
20230823,145200,84267407,564,565,565,564,1058
|
|
20230823,145100,83670495,565,565,565,565,100
|
|
20230823,145000,83613995,565,567,567,565,807
|
|
20230823,144900,83157992,569,569,569,569,35
|
|
20230823,144800,83138077,569,569,569,569,45
|
|
20230823,144700,83112472,570,570,570,570,0
|
|
20230823,144600,83112472,570,570,570,570,0
|
|
20230823,144500,83112472,570,570,570,570,0
|
|
20230823,144400,83112472,570,570,570,570,0
|
|
20230823,144300,83112472,570,570,570,570,1000
|
|
20230823,144200,82542472,571,571,571,571,0
|
|
20230823,144100,82542472,571,571,571,571,0
|
|
20230823,144000,82542472,571,571,571,571,0
|
|
20230823,143900,82542472,571,570,571,570,15000
|
|
20230823,143800,73977529,570,570,570,570,2001
|
|
20230823,143700,72836959,565,570,571,565,43
|
|
20230823,143600,72812519,569,569,569,569,1969
|
|
20230823,143500,71692158,569,569,569,569,0
|
|
20230823,143400,71692158,569,569,569,569,1502
|
|
20230823,143300,70837520,569,569,569,569,1500
|
|
20230823,143200,69984020,569,566,569,566,649
|
|
20230823,143100,69616626,569,569,569,569,0
|
|
20230823,143000,69616626,569,569,569,569,2000
|
|
20230823,142900,68478626,570,570,570,570,1
|
|
20230823,142800,68478056,560,569,569,560,10277
|
|
20230823,142700,62695794,571,569,571,569,724
|
|
20230823,142600,62283836,569,569,569,569,0
|
|
20230823,142500,62283836,569,567,569,567,301
|
|
20230823,142400,62113167,570,570,570,570,0
|
|
20230823,142300,62113167,570,570,570,570,0
|
|
20230823,142200,62113167,570,570,570,570,0
|
|
20230823,142100,62113167,570,569,570,568,815
|
|
20230823,142000,61650139,571,571,571,571,60
|
|
20230823,141900,61615879,571,569,571,569,948
|
|
20230823,141800,61076407,569,569,569,569,839
|
|
20230823,141700,60599016,568,568,568,568,0
|
|
20230823,141600,60599016,568,568,568,568,0
|
|
20230823,141500,60599016,568,568,568,568,0
|
|
20230823,141400,60599016,568,568,568,568,0
|
|
20230823,141300,60599016,568,568,568,568,0
|
|
20230823,141200,60599016,568,568,568,568,0
|
|
20230823,141100,60599016,568,568,568,568,0
|
|
20230823,141000,60599016,568,568,568,568,0
|
|
20230823,140900,60599016,568,568,568,568,0
|
|
20230823,140800,60599016,568,568,568,568,0
|
|
20230823,140700,60599016,568,568,568,568,500
|
|
20230823,140600,60315016,568,568,568,568,0
|
|
20230823,140500,60315016,568,568,568,568,100
|
|
20230823,140400,60258216,568,568,568,568,0
|
|
20230823,140300,60258216,568,568,568,568,552
|
|
20230823,140200,59944680,568,568,568,568,310
|
|
20230823,140100,59768600,568,568,568,568,0
|
|
20230823,140000,59768600,568,568,568,568,1
|
|
20230823,135900,59768032,567,573,573,567,4997
|
|
20230823,135800,56930386,568,568,572,568,15525
|
|
20230823,135700,48112128,568,568,568,568,401
|
|
20230823,135600,47884360,568,568,568,568,7
|
|
20230823,135500,47880384,568,568,568,568,53
|
|
20230823,135400,47850280,568,568,568,568,0
|
|
20230823,135300,47850280,568,568,568,568,0
|
|
20230823,135200,47850280,568,568,568,568,0
|
|
20230823,135100,47850280,568,568,568,568,0
|
|
20230823,135000,47850280,568,568,568,568,0
|
|
20230823,134900,47850280,568,568,568,568,0
|
|
20230823,134800,47850280,568,567,568,566,5600
|
|
20230823,134700,44675205,568,568,568,568,0
|
|
20230823,134600,44675205,568,568,568,568,49
|
|
20230823,134500,44647373,572,572,572,572,0
|
|
20230823,134400,44647373,572,572,572,572,0
|
|
20230823,134300,44647373,572,572,572,572,0
|
|
20230823,134200,44647373,572,572,572,572,0
|
|
20230823,134100,44647373,572,572,572,572,0
|
|
20230823,134000,44647373,572,572,572,572,0
|
|
20230823,133900,44647373,572,572,572,572,0
|
|
20230823,133800,44647373,572,572,572,572,0
|
|
20230823,133700,44647373,572,572,572,572,0
|
|
20230823,133600,44647373,572,572,572,572,0
|
|
20230823,133500,44647373,572,572,572,572,1
|
|
20230823,133400,44646801,567,568,568,567,358
|
|
20230823,133300,44443715,568,568,568,568,0
|
|
20230823,133200,44443715,568,573,573,568,598
|
|
20230823,133100,44103061,574,574,574,574,0
|
|
20230823,133000,44103061,574,574,574,574,0
|
|
20230823,132900,44103061,574,574,574,574,100
|
|
20230823,132800,44045661,573,573,573,573,0
|
|
20230823,132700,44045661,573,573,573,573,222
|
|
20230823,132600,43918455,573,573,573,573,900
|
|
20230823,132500,43402755,573,573,573,573,0
|
|
20230823,132400,43402755,573,573,573,573,800
|
|
20230823,132300,42944355,573,572,573,572,300
|
|
20230823,132200,42772456,573,573,573,573,0
|
|
20230823,132100,42772456,573,573,573,573,0
|
|
20230823,132000,42772456,573,573,573,573,0
|
|
20230823,131900,42772456,573,573,573,573,0
|
|
20230823,131800,42772456,573,573,573,573,0
|
|
20230823,131700,42772456,573,573,573,573,0
|
|
20230823,131600,42772456,573,573,573,573,0
|
|
20230823,131500,42772456,573,573,573,573,0
|
|
20230823,131400,42772456,573,573,573,573,0
|
|
20230823,131300,42772456,573,573,573,573,0
|
|
20230823,131200,42772456,573,573,573,573,1
|
|
20230823,131100,42771883,567,567,567,567,0
|
|
20230823,131000,42771883,567,567,567,567,0
|
|
20230823,130900,42771883,567,573,573,567,1505
|
|
20230823,130800,41918438,575,575,575,575,0
|
|
20230823,130700,41918438,575,575,575,575,0
|
|
20230823,130600,41918438,575,575,575,575,0
|
|
20230823,130500,41918438,575,575,575,575,0
|
|
20230823,130400,41918438,575,575,575,575,0
|
|
20230823,130300,41918438,575,575,575,575,18
|
|
20230823,130200,41908088,575,575,575,575,1
|
|
20230823,130100,41907513,571,571,571,571,400
|
|
20230823,130000,41679113,576,576,576,576,0
|
|
20230823,125900,41679113,576,576,576,576,0
|
|
20230823,125800,41679113,576,576,576,576,0
|
|
20230823,125700,41679113,576,576,576,576,1
|
|
20230823,125600,41678537,574,574,574,574,0
|
|
20230823,125500,41678537,574,574,574,574,0
|
|
20230823,125400,41678537,574,574,574,574,54
|
|
20230823,125300,41647541,575,575,575,575,92
|
|
20230823,125200,41594641,576,576,576,576,0
|
|
20230823,125100,41594641,576,576,576,576,0
|
|
20230823,125000,41594641,576,576,576,576,0
|
|
20230823,124900,41594641,576,576,576,576,5
|
|
20230823,124800,41591761,576,576,576,576,0
|
|
20230823,124700,41591761,576,576,576,576,150
|
|
20230823,124600,41505361,576,576,576,576,0
|
|
20230823,124500,41505361,576,576,576,576,0
|
|
20230823,124400,41505361,576,576,576,576,1
|
|
20230823,124300,41504785,575,574,575,574,232
|
|
20230823,124200,41371616,574,573,574,573,2
|
|
20230823,124100,41370469,571,571,571,571,0
|
|
20230823,124000,41370469,571,571,571,571,710
|
|
20230823,123900,40965059,571,571,571,571,300
|
|
20230823,123800,40793759,571,571,571,571,0
|
|
20230823,123700,40793759,571,571,571,571,102
|
|
20230823,123600,40735517,571,571,571,571,898
|
|
20230823,123500,40222759,571,571,571,571,0
|
|
20230823,123400,40222759,571,571,571,571,0
|
|
20230823,123300,40222759,571,571,571,571,0
|
|
20230823,123200,40222759,571,569,571,569,31
|
|
20230823,123100,40205118,565,567,567,565,193
|
|
20230823,123000,40095958,567,567,567,567,0
|
|
20230823,122900,40095958,567,567,567,567,11
|
|
20230823,122800,40089721,567,567,567,567,1
|
|
20230823,122700,40089154,569,569,569,569,0
|
|
20230823,122600,40089154,569,569,569,569,0
|
|
20230823,122500,40089154,569,569,569,569,8
|
|
20230823,122400,40084602,569,569,569,569,22
|
|
20230823,122300,40072084,569,569,569,569,6
|
|
20230823,122200,40068670,569,569,569,569,0
|
|
20230823,122100,40068670,569,569,569,569,0
|
|
20230823,122000,40068670,569,569,569,569,0
|
|
20230823,121900,40068670,569,569,569,569,379
|
|
20230823,121800,39853019,569,567,569,567,702
|
|
20230823,121700,39454981,569,569,569,569,0
|
|
20230823,121600,39454981,569,569,569,569,2
|
|
20230823,121500,39453843,569,569,569,569,15
|
|
20230823,121400,39445308,569,569,569,569,24
|
|
20230823,121300,39431652,567,567,567,567,0
|
|
20230823,121200,39431652,567,567,567,567,0
|
|
20230823,121100,39431652,567,567,567,567,1500
|
|
20230823,121000,38581152,567,567,567,567,0
|
|
20230823,120900,38581152,567,567,567,567,0
|
|
20230823,120800,38581152,567,567,567,567,0
|
|
20230823,120700,38581152,567,567,567,567,1
|
|
20230823,120600,38580585,567,567,567,567,0
|
|
20230823,120500,38580585,567,567,567,567,0
|
|
20230823,120400,38580585,567,567,567,567,0
|
|
20230823,120300,38580585,567,567,567,567,0
|
|
20230823,120200,38580585,567,567,567,567,0
|
|
20230823,120100,38580585,567,567,567,567,0
|
|
20230823,120000,38580585,567,567,567,567,0
|
|
20230823,115900,38580585,567,567,567,567,0
|
|
20230823,115800,38580585,567,567,567,567,0
|
|
20230823,115700,38580585,567,567,567,567,0
|
|
20230823,115600,38580585,567,567,567,567,0
|
|
20230823,115500,38580585,567,567,567,567,0
|
|
20230823,115400,38580585,567,567,567,567,0
|
|
20230823,115300,38580585,567,567,567,567,0
|
|
20230823,115200,38580585,567,567,567,567,0
|
|
20230823,115100,38580585,567,567,567,567,0
|
|
20230823,115000,38580585,567,567,567,567,1
|
|
20230823,114900,38580018,566,567,567,566,2465
|
|
20230823,114800,37182864,569,569,569,569,40
|
|
20230823,114700,37160104,569,569,569,569,0
|
|
20230823,114600,37160104,569,569,569,569,50
|
|
20230823,114500,37131654,569,569,569,569,8
|
|
20230823,114400,37127102,569,569,569,567,2310
|
|
20230823,114300,35814912,569,569,569,569,0
|
|
20230823,114200,35814912,569,569,569,569,0
|
|
20230823,114100,35814912,569,569,569,569,193
|
|
20230823,114000,35705095,570,570,570,570,7
|
|
20230823,113900,35701105,570,570,570,570,0
|
|
20230823,113800,35701105,570,570,570,570,0
|
|
20230823,113700,35701105,570,570,570,570,0
|
|
20230823,113600,35701105,570,570,570,570,0
|
|
20230823,113500,35701105,570,570,570,570,0
|
|
20230823,113400,35701105,570,570,570,570,0
|
|
20230823,113300,35701105,570,570,570,570,1
|
|
20230823,113200,35700535,570,570,570,570,0
|
|
20230823,113100,35700535,570,570,570,570,46
|
|
20230823,113000,35674315,571,570,571,570,56
|
|
20230823,112900,35642393,570,570,570,570,100
|
|
20230823,112800,35585393,570,570,571,570,402
|
|
20230823,112700,35356252,570,570,570,570,0
|
|
20230823,112600,35356252,570,570,570,570,0
|
|
20230823,112500,35356252,570,570,570,570,0
|
|
20230823,112400,35356252,570,570,570,570,0
|
|
20230823,112300,35356252,570,570,570,570,892
|
|
20230823,112200,34847812,561,561,561,561,0
|
|
20230823,112100,34847812,561,561,561,561,0
|
|
20230823,112000,34847812,561,561,561,561,16
|
|
20230823,111900,34838836,561,561,561,561,8
|
|
20230823,111800,34834348,561,561,561,561,10
|
|
20230823,111700,34828738,561,563,563,561,300
|
|
20230823,111600,34660416,563,567,567,563,24
|
|
20230823,111500,34646863,570,570,570,570,1
|
|
20230823,111400,34646293,561,561,561,561,0
|
|
20230823,111300,34646293,561,561,561,561,0
|
|
20230823,111200,34646293,561,566,566,561,1848
|
|
20230823,111100,33605419,565,565,565,565,0
|
|
20230823,111000,33605419,565,565,565,565,10
|
|
20230823,110900,33599769,567,567,567,565,3
|
|
20230823,110800,33598070,565,565,567,565,5
|
|
20230823,110700,33595241,567,567,567,567,1
|
|
20230823,110600,33594674,565,561,565,561,69
|
|
20230823,110500,33555693,565,566,566,565,311
|
|
20230823,110400,33379977,567,567,567,567,270
|
|
20230823,110300,33226887,568,569,572,568,1084
|
|
20230823,110200,32611166,568,568,568,568,0
|
|
20230823,110100,32611166,568,568,568,568,1100
|
|
20230823,110000,31986366,568,568,568,568,0
|
|
20230823,105900,31986366,568,569,569,568,342
|
|
20230823,105800,31791769,570,571,571,570,1043
|
|
20230823,105700,31197179,575,575,575,575,0
|
|
20230823,105600,31197179,575,575,575,575,1
|
|
20230823,105500,31196604,570,570,570,570,0
|
|
20230823,105400,31196604,570,570,570,570,0
|
|
20230823,105300,31196604,570,570,570,570,0
|
|
20230823,105200,31196604,570,570,570,570,0
|
|
20230823,105100,31196604,570,570,570,570,0
|
|
20230823,105000,31196604,570,570,570,570,0
|
|
20230823,104900,31196604,570,570,570,570,1335
|
|
20230823,104800,30435654,570,570,570,570,0
|
|
20230823,104700,30435654,570,574,574,570,5640
|
|
20230823,104600,27215266,573,573,573,573,0
|
|
20230823,104500,27215266,573,574,574,573,786
|
|
20230823,104400,26764887,573,573,573,573,0
|
|
20230823,104300,26764887,573,574,574,573,976
|
|
20230823,104200,26205563,574,574,574,574,0
|
|
20230823,104100,26205563,574,574,574,574,0
|
|
20230823,104000,26205563,574,574,574,574,0
|
|
20230823,103900,26205563,574,574,574,574,0
|
|
20230823,103800,26205563,574,574,574,574,174
|
|
20230823,103700,26105687,574,574,574,574,174
|
|
20230823,103600,26005811,574,574,574,574,1496
|
|
20230823,103500,25147107,574,575,575,574,1320
|
|
20230823,103400,24389227,579,579,579,579,0
|
|
20230823,103300,24389227,579,579,579,579,0
|
|
20230823,103200,24389227,579,579,579,579,0
|
|
20230823,103100,24389227,579,579,579,579,0
|
|
20230823,103000,24389227,579,579,579,579,0
|
|
20230823,102900,24389227,579,579,579,579,0
|
|
20230823,102800,24389227,579,579,579,579,0
|
|
20230823,102700,24389227,579,579,579,579,0
|
|
20230823,102600,24389227,579,579,579,579,0
|
|
20230823,102500,24389227,579,579,579,579,0
|
|
20230823,102400,24389227,579,579,579,579,0
|
|
20230823,102300,24389227,579,579,579,579,0
|
|
20230823,102200,24389227,579,579,579,579,0
|
|
20230823,102100,24389227,579,579,579,579,0
|
|
20230823,102000,24389227,579,579,579,579,0
|
|
20230823,101900,24389227,579,579,579,579,0
|
|
20230823,101800,24389227,579,574,579,574,8
|
|
20230823,101700,24384600,579,579,579,579,0
|
|
20230823,101600,24384600,579,579,579,579,0
|
|
20230823,101500,24384600,579,579,579,579,0
|
|
20230823,101400,24384600,579,579,579,579,0
|
|
20230823,101300,24384600,579,579,579,579,3
|
|
20230823,101200,24382863,579,579,579,579,0
|
|
20230823,101100,24382863,579,579,579,579,0
|
|
20230823,101000,24382863,579,579,579,579,0
|
|
20230823,100900,24382863,579,579,579,579,0
|
|
20230823,100800,24382863,579,579,579,579,10
|
|
20230823,100700,24377073,579,579,579,579,0
|
|
20230823,100600,24377073,579,579,579,579,0
|
|
20230823,100500,24377073,579,579,579,579,0
|
|
20230823,100400,24377073,579,579,579,579,0
|
|
20230823,100300,24377073,579,579,579,579,0
|
|
20230823,100200,24377073,579,579,579,579,0
|
|
20230823,100100,24377073,579,579,579,579,0
|
|
20230823,100000,24377073,579,579,579,579,0
|
|
20230823,095900,24377073,579,579,579,579,0
|
|
20230823,095800,24377073,579,579,579,579,0
|
|
20230823,095700,24377073,579,579,579,579,0
|
|
20230823,095600,24377073,579,579,579,579,111
|
|
20230823,095500,24312804,579,579,579,579,0
|
|
20230823,095400,24312804,579,579,579,579,22
|
|
20230823,095300,24300066,579,579,579,579,0
|
|
20230823,095200,24300066,579,579,579,579,6
|
|
20230823,095100,24296592,576,576,576,576,0
|
|
20230823,095000,24296592,576,576,576,576,0
|
|
20230823,094900,24296592,576,576,576,576,0
|
|
20230823,094800,24296592,576,576,576,576,0
|
|
20230823,094700,24296592,576,576,576,576,105
|
|
20230823,094600,24236112,576,576,576,576,0
|
|
20230823,094500,24236112,576,576,576,576,0
|
|
20230823,094400,24236112,576,576,576,576,1299
|
|
20230823,094300,23487888,577,577,577,577,1033
|
|
20230823,094200,22891847,577,577,577,577,2417
|
|
20230823,094100,21497238,580,580,580,580,0
|
|
20230823,094000,21497238,580,578,580,578,403
|
|
20230823,093900,21263501,576,576,576,576,1
|
|
20230823,093800,21262925,580,575,580,575,8663
|
|
20230823,093700,16238593,574,574,574,574,50
|
|
20230823,093600,16209893,574,577,577,574,522
|
|
20230823,093500,15910037,578,578,578,578,305
|
|
20230823,093400,15733747,583,583,583,583,14
|
|
20230823,093300,15725585,583,583,583,583,10
|
|
20230823,093200,15719755,583,583,583,583,18
|
|
20230823,093100,15709261,583,582,583,580,258
|
|
20230823,093000,15559466,583,582,583,582,297
|
|
20230823,092900,15386328,583,580,583,580,180
|
|
20230823,092800,15281738,582,581,582,581,12
|
|
20230823,092700,15274761,581,581,581,581,520
|
|
20230823,092600,14972641,580,581,581,580,945
|
|
20230823,092500,14424514,581,581,581,581,300
|
|
20230823,092400,14250214,580,580,580,580,923
|
|
20230823,092300,13714874,587,583,587,583,7996
|
|
20230823,092200,9052082,588,583,588,583,2768
|
|
20230823,092100,7436314,589,588,589,588,1494
|
|
20230823,092000,6557826,588,589,589,588,14
|
|
20230823,091900,6549582,581,581,582,581,697
|
|
20230823,091800,6144261,578,578,578,578,457
|
|
20230823,091700,5880115,576,576,576,576,95
|
|
20230823,091600,5825395,573,573,573,573,0
|
|
20230823,091500,5825395,573,576,576,573,1654
|
|
20230823,091400,4877242,576,574,576,574,1057
|
|
20230823,091300,4270448,575,575,575,575,0
|
|
20230823,091200,4270448,575,575,575,575,0
|
|
20230823,091100,4270448,575,574,575,574,200
|
|
20230823,091000,4155567,575,570,575,570,678
|
|
20230823,090900,3768426,571,575,575,571,2572
|
|
20230823,090800,2299294,575,575,575,575,1054
|
|
20230823,090700,1693244,575,575,575,575,20
|
|
20230823,090600,1681744,574,575,575,574,193
|
|
20230823,090500,1570770,575,574,575,574,11
|
|
20230823,090400,1564448,574,576,576,571,472
|
|
20230823,090300,1293888,577,574,577,574,73
|
|
20230823,090200,1251917,574,574,574,574,990
|
|
20230823,090100,683657,578,582,582,578,820
|
|
20230823,090000,206850,591,591,591,591,350
|