575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,183200,127240769,853,853,853,853,2044
|
|
20230828,183100,127240769,853,853,853,853,0
|
|
20230828,183000,127240769,853,853,853,853,0
|
|
20230828,182900,127240769,853,853,853,853,0
|
|
20230828,182800,127240769,853,853,853,853,0
|
|
20230828,182700,127240769,853,853,853,853,0
|
|
20230828,182600,127240769,853,853,853,853,0
|
|
20230828,182500,127240769,853,853,853,853,0
|
|
20230828,182400,127240769,853,853,853,853,0
|
|
20230828,182300,127240769,853,853,853,853,0
|
|
20230828,182200,127240769,853,853,853,853,0
|
|
20230828,182100,127240769,853,853,853,853,0
|
|
20230828,182000,127240769,853,853,853,853,0
|
|
20230828,181900,127240769,853,853,853,853,0
|
|
20230828,181800,127240769,853,853,853,853,0
|
|
20230828,181700,127240769,853,853,853,853,0
|
|
20230828,181600,127240769,853,853,853,853,0
|
|
20230828,181500,127240769,853,853,853,853,0
|
|
20230828,181400,127240769,853,853,853,853,0
|
|
20230828,181300,127240769,853,853,853,853,0
|
|
20230828,181200,127240769,853,853,853,853,0
|
|
20230828,181100,127240769,853,853,853,853,0
|
|
20230828,181000,127240769,853,853,853,853,0
|
|
20230828,180900,127240769,853,853,853,853,0
|
|
20230828,180800,127240769,853,853,853,853,0
|
|
20230828,180700,127240769,853,853,853,853,0
|
|
20230828,180600,127240769,853,853,853,853,0
|
|
20230828,180500,127240769,853,853,853,853,0
|
|
20230828,180400,127240769,853,853,853,853,0
|
|
20230828,180300,127240769,853,853,853,853,0
|
|
20230828,180200,127240769,853,853,853,853,2044
|
|
20230828,180100,127240769,853,853,853,853,0
|
|
20230828,180000,127240769,853,853,853,853,0
|
|
20230828,175900,127240769,853,853,853,853,0
|
|
20230828,175800,127240769,853,853,853,853,0
|
|
20230828,175700,127240769,853,853,853,853,0
|
|
20230828,175600,127240769,853,853,853,853,0
|
|
20230828,175500,127240769,853,853,853,853,0
|
|
20230828,175400,127240769,853,853,853,853,0
|
|
20230828,175300,127240769,853,853,853,853,0
|
|
20230828,175200,127240769,853,853,853,853,0
|
|
20230828,175100,127240769,853,853,853,853,0
|
|
20230828,175000,127240769,853,853,853,853,0
|
|
20230828,174900,127240769,853,853,853,853,0
|
|
20230828,174800,127240769,853,853,853,853,0
|
|
20230828,174700,127240769,853,853,853,853,0
|
|
20230828,174600,127240769,853,853,853,853,0
|
|
20230828,174500,127240769,853,853,853,853,0
|
|
20230828,174400,127240769,853,853,853,853,0
|
|
20230828,174300,127240769,853,853,853,853,0
|
|
20230828,174200,127240769,853,853,853,853,0
|
|
20230828,174100,127240769,853,853,853,853,0
|
|
20230828,174000,127240769,853,853,853,853,0
|
|
20230828,173900,127240769,853,853,853,853,0
|
|
20230828,173800,127240769,853,853,853,853,0
|
|
20230828,173700,127240769,853,853,853,853,0
|
|
20230828,173600,127240769,853,853,853,853,0
|
|
20230828,173500,127240769,853,853,853,853,0
|
|
20230828,173400,127240769,853,853,853,853,0
|
|
20230828,173300,127240769,853,853,853,853,0
|
|
20230828,173200,127240769,853,853,853,853,2044
|
|
20230828,173100,127240769,853,853,853,853,0
|
|
20230828,173000,127240769,853,853,853,853,0
|
|
20230828,172900,127240769,853,853,853,853,0
|
|
20230828,172800,127240769,853,853,853,853,0
|
|
20230828,172700,127240769,853,853,853,853,0
|
|
20230828,172600,127240769,853,853,853,853,0
|
|
20230828,172500,127240769,853,853,853,853,0
|
|
20230828,172400,127240769,853,853,853,853,0
|
|
20230828,172300,127240769,853,853,853,853,0
|
|
20230828,172200,127240769,853,853,853,853,0
|
|
20230828,172100,127240769,853,853,853,853,0
|
|
20230828,172000,127240769,853,853,853,853,0
|
|
20230828,171900,127240769,853,853,853,853,0
|
|
20230828,171800,127240769,853,853,853,853,0
|
|
20230828,171700,127240769,853,853,853,853,0
|
|
20230828,171600,127240769,853,853,853,853,0
|
|
20230828,171500,127240769,853,853,853,853,0
|
|
20230828,171400,127240769,853,853,853,853,0
|
|
20230828,171300,127240769,853,853,853,853,0
|
|
20230828,171200,127240769,853,853,853,853,0
|
|
20230828,171100,127240769,853,853,853,853,0
|
|
20230828,171000,127240769,853,853,853,853,0
|
|
20230828,170900,127240769,853,853,853,853,0
|
|
20230828,170800,127240769,853,853,853,853,0
|
|
20230828,170700,127240769,853,853,853,853,0
|
|
20230828,170600,127240769,853,853,853,853,0
|
|
20230828,170500,127240769,853,853,853,853,0
|
|
20230828,170400,127240769,853,853,853,853,0
|
|
20230828,170300,127240769,853,853,853,853,0
|
|
20230828,170200,127240769,853,853,853,853,2044
|
|
20230828,170100,127240769,853,853,853,853,0
|
|
20230828,170000,127240769,853,853,853,853,0
|
|
20230828,165900,127240769,853,853,853,853,0
|
|
20230828,165800,127240769,853,853,853,853,0
|
|
20230828,165700,127240769,853,853,853,853,0
|
|
20230828,165600,127240769,853,853,853,853,0
|
|
20230828,165500,127240769,853,853,853,853,0
|
|
20230828,165400,127240769,853,853,853,853,0
|
|
20230828,165300,127240769,853,853,853,853,0
|
|
20230828,165200,127240769,853,853,853,853,0
|
|
20230828,165100,127240769,853,853,853,853,0
|
|
20230828,165000,127240769,853,853,853,853,0
|
|
20230828,164900,127240769,853,853,853,853,0
|
|
20230828,164800,127240769,853,853,853,853,0
|
|
20230828,164700,127240769,853,853,853,853,0
|
|
20230828,164600,127240769,853,853,853,853,0
|
|
20230828,164500,127240769,853,853,853,853,0
|
|
20230828,164400,127240769,853,853,853,853,0
|
|
20230828,164300,127240769,853,853,853,853,0
|
|
20230828,164200,127240769,853,853,853,853,0
|
|
20230828,164100,127240769,853,853,853,853,0
|
|
20230828,164000,127240769,853,853,853,853,0
|
|
20230828,163900,127240769,853,853,853,853,0
|
|
20230828,163800,127240769,853,853,853,853,0
|
|
20230828,163700,127240769,853,853,853,853,0
|
|
20230828,163600,127240769,853,853,853,853,0
|
|
20230828,163500,127240769,853,853,853,853,0
|
|
20230828,163400,127240769,853,853,853,853,0
|
|
20230828,163300,127240769,853,853,853,853,0
|
|
20230828,163200,127240769,853,853,853,853,2044
|
|
20230828,163100,127240769,853,853,853,853,0
|
|
20230828,163000,127240769,853,853,853,853,0
|
|
20230828,162900,127240769,853,853,853,853,0
|
|
20230828,162800,127240769,853,853,853,853,0
|
|
20230828,162700,127240769,853,853,853,853,0
|
|
20230828,162600,127240769,853,853,853,853,0
|
|
20230828,162500,127240769,853,853,853,853,0
|
|
20230828,162400,127240769,853,853,853,853,0
|
|
20230828,162300,127240769,853,853,853,853,0
|
|
20230828,162200,127240769,853,853,853,853,0
|
|
20230828,162100,127240769,853,853,853,853,0
|
|
20230828,162000,127240769,853,853,853,853,0
|
|
20230828,161900,127240769,853,853,853,853,0
|
|
20230828,161800,127240769,853,853,853,853,0
|
|
20230828,161700,127240769,853,853,853,853,0
|
|
20230828,161600,127240769,853,853,853,853,0
|
|
20230828,161500,127240769,853,853,853,853,0
|
|
20230828,161400,127240769,853,853,853,853,0
|
|
20230828,161300,127240769,853,853,853,853,0
|
|
20230828,161200,127240769,853,853,853,853,0
|
|
20230828,161100,127240769,853,853,853,853,0
|
|
20230828,161000,127240769,853,853,853,853,0
|
|
20230828,160900,127240769,853,853,853,853,0
|
|
20230828,160800,127240769,853,853,853,853,0
|
|
20230828,160700,127240769,853,853,853,853,0
|
|
20230828,160600,127240769,853,853,853,853,0
|
|
20230828,160500,127240769,853,853,853,853,0
|
|
20230828,160400,127240769,853,853,853,853,0
|
|
20230828,160300,127240769,853,853,853,853,0
|
|
20230828,160200,127240769,853,853,853,853,2044
|
|
20230828,160100,127240769,853,853,853,853,0
|
|
20230828,160000,127240769,853,853,853,853,0
|
|
20230828,155900,127240769,853,853,853,853,0
|
|
20230828,155800,127240769,853,853,853,853,0
|
|
20230828,155700,127240769,853,853,853,853,0
|
|
20230828,155600,127240769,853,853,853,853,0
|
|
20230828,155500,127240769,853,853,853,853,0
|
|
20230828,155400,127240769,853,853,853,853,0
|
|
20230828,155300,127240769,853,853,853,853,0
|
|
20230828,155200,127240769,853,853,853,853,0
|
|
20230828,155100,127240769,853,853,853,853,0
|
|
20230828,155000,127240769,853,853,853,853,0
|
|
20230828,154900,127240769,853,853,853,853,0
|
|
20230828,154800,127240769,853,853,853,853,0
|
|
20230828,154700,127240769,853,853,853,853,0
|
|
20230828,154600,127240769,853,853,853,853,0
|
|
20230828,154500,127240769,853,853,853,853,0
|
|
20230828,154400,127240769,853,853,853,853,0
|
|
20230828,154300,127240769,853,853,853,853,0
|
|
20230828,154200,127240769,853,853,853,853,0
|
|
20230828,154100,127240769,853,853,853,853,0
|
|
20230828,154000,127240769,853,853,853,853,0
|
|
20230828,153900,127240769,853,853,853,853,0
|
|
20230828,153800,127240769,853,853,853,853,0
|
|
20230828,153700,127240769,853,853,853,853,0
|
|
20230828,153600,127240769,853,853,853,853,0
|
|
20230828,153500,127240769,853,853,853,853,0
|
|
20230828,153400,127240769,853,853,853,853,0
|
|
20230828,153300,127240769,853,853,853,853,0
|
|
20230828,153200,127240769,853,853,853,853,2044
|
|
20230828,153100,127240769,853,853,853,853,0
|
|
20230828,153000,127240769,853,853,853,853,2044
|
|
20230828,152900,125497237,853,853,853,853,0
|
|
20230828,152800,125497237,853,853,853,853,0
|
|
20230828,152700,125497237,853,853,853,853,0
|
|
20230828,152600,125497237,853,853,853,853,0
|
|
20230828,152500,125497237,853,853,853,853,0
|
|
20230828,152400,125497237,853,853,853,853,0
|
|
20230828,152300,125497237,853,853,853,853,0
|
|
20230828,152200,125497237,853,853,853,853,0
|
|
20230828,152100,125497237,853,853,853,853,0
|
|
20230828,152000,125497237,853,853,853,853,0
|
|
20230828,151900,125497237,853,852,853,852,226
|
|
20230828,151800,125304679,852,852,852,852,1
|
|
20230828,151700,125303827,852,852,852,852,0
|
|
20230828,151600,125303827,852,851,852,851,26
|
|
20230828,151500,125281700,852,851,852,851,27
|
|
20230828,151400,125258721,852,852,852,852,5
|
|
20230828,151300,125254461,852,853,853,852,2321
|
|
20230828,151200,123274663,852,851,852,851,135
|
|
20230828,151100,123159644,852,851,852,851,60
|
|
20230828,151000,123108548,851,851,851,851,124
|
|
20230828,150900,123003024,851,852,852,851,2
|
|
20230828,150800,123001321,852,851,852,851,351
|
|
20230828,150700,122702619,851,851,851,851,100
|
|
20230828,150600,122617519,852,852,852,852,1
|
|
20230828,150500,122616667,852,852,852,852,0
|
|
20230828,150400,122616667,852,852,852,852,0
|
|
20230828,150300,122616667,852,852,852,851,172
|
|
20230828,150200,122470161,853,852,853,852,29
|
|
20230828,150100,122445452,853,852,853,852,96
|
|
20230828,150000,122363658,853,852,853,852,28
|
|
20230828,145900,122339800,853,853,853,850,9462
|
|
20230828,145800,114286036,853,853,853,853,0
|
|
20230828,145700,114286036,853,853,853,853,0
|
|
20230828,145600,114286036,853,853,853,853,0
|
|
20230828,145500,114286036,853,853,853,853,0
|
|
20230828,145400,114286036,853,853,853,853,3400
|
|
20230828,145300,111385836,853,853,853,853,1
|
|
20230828,145200,111384983,852,852,852,852,0
|
|
20230828,145100,111384983,852,853,853,852,287
|
|
20230828,145000,111140329,853,853,853,853,0
|
|
20230828,144900,111140329,853,853,853,853,0
|
|
20230828,144800,111140329,853,853,853,853,0
|
|
20230828,144700,111140329,853,853,853,852,363
|
|
20230828,144600,110830699,853,853,853,853,3
|
|
20230828,144500,110828140,852,852,852,852,24
|
|
20230828,144400,110807692,852,852,852,852,25
|
|
20230828,144300,110786392,852,852,852,852,24
|
|
20230828,144200,110765944,852,853,853,852,867
|
|
20230828,144100,110027197,853,853,853,853,0
|
|
20230828,144000,110027197,853,853,853,853,0
|
|
20230828,143900,110027197,853,853,853,853,0
|
|
20230828,143800,110027197,853,853,853,853,0
|
|
20230828,143700,110027197,853,852,853,852,141
|
|
20230828,143600,109906948,852,852,853,852,3708
|
|
20230828,143500,106747432,853,853,853,853,587
|
|
20230828,143400,106246721,853,853,853,853,0
|
|
20230828,143300,106246721,853,853,853,853,205
|
|
20230828,143200,106071856,852,852,852,852,0
|
|
20230828,143100,106071856,852,852,853,852,8971
|
|
20230828,143000,98420563,853,853,853,853,0
|
|
20230828,142900,98420563,853,852,853,852,6
|
|
20230828,142800,98415450,853,853,853,853,386
|
|
20230828,142700,98086192,853,853,853,853,0
|
|
20230828,142600,98086192,853,853,853,853,0
|
|
20230828,142500,98086192,853,853,853,853,1
|
|
20230828,142400,98085339,852,852,852,852,0
|
|
20230828,142300,98085339,852,852,852,852,0
|
|
20230828,142200,98085339,852,853,853,852,358
|
|
20230828,142100,97780113,853,853,853,853,0
|
|
20230828,142000,97780113,853,853,853,853,1
|
|
20230828,141900,97779260,853,853,853,853,0
|
|
20230828,141800,97779260,853,853,853,853,0
|
|
20230828,141700,97779260,853,853,853,853,10
|
|
20230828,141600,97770730,853,853,853,853,100
|
|
20230828,141500,97685430,853,853,853,853,0
|
|
20230828,141400,97685430,853,853,853,853,0
|
|
20230828,141300,97685430,853,853,853,853,50
|
|
20230828,141200,97642780,853,853,853,853,0
|
|
20230828,141100,97642780,853,853,853,853,0
|
|
20230828,141000,97642780,853,853,853,853,75
|
|
20230828,140900,97578805,854,852,854,852,1572
|
|
20230828,140800,96239459,852,853,854,852,2198
|
|
20230828,140700,94363288,852,853,853,852,8183
|
|
20230828,140600,87383372,853,853,853,853,0
|
|
20230828,140500,87383372,853,853,853,852,590
|
|
20230828,140400,86880286,854,854,854,854,13
|
|
20230828,140300,86869184,853,853,853,853,270
|
|
20230828,140200,86638874,853,853,853,853,0
|
|
20230828,140100,86638874,853,853,853,853,0
|
|
20230828,140000,86638874,853,853,853,853,0
|
|
20230828,135900,86638874,853,853,853,853,150
|
|
20230828,135800,86510924,854,854,854,854,1
|
|
20230828,135700,86510070,853,853,853,853,0
|
|
20230828,135600,86510070,853,853,853,853,4160
|
|
20230828,135500,82961590,854,854,854,854,0
|
|
20230828,135400,82961590,854,854,854,854,5
|
|
20230828,135300,82957320,853,854,854,853,5940
|
|
20230828,135200,77885637,854,856,856,854,8043
|
|
20230828,135100,71010478,857,857,857,857,0
|
|
20230828,135000,71010478,857,857,857,857,0
|
|
20230828,134900,71010478,857,857,857,857,0
|
|
20230828,134800,71010478,857,857,857,857,0
|
|
20230828,134700,71010478,857,857,857,857,0
|
|
20230828,134600,71010478,857,857,857,857,5835
|
|
20230828,134500,66009883,856,856,856,856,0
|
|
20230828,134400,66009883,856,856,856,856,5
|
|
20230828,134300,66005603,855,855,855,855,0
|
|
20230828,134200,66005603,855,855,855,855,0
|
|
20230828,134100,66005603,855,856,856,855,1380
|
|
20230828,134000,64824538,856,857,857,856,1236
|
|
20230828,133900,63765522,856,856,856,856,0
|
|
20230828,133800,63765522,856,856,856,856,605
|
|
20230828,133700,63247642,855,855,855,855,0
|
|
20230828,133600,63247642,855,855,855,855,0
|
|
20230828,133500,63247642,855,855,855,855,0
|
|
20230828,133400,63247642,855,855,855,855,0
|
|
20230828,133300,63247642,855,857,857,855,8258
|
|
20230828,133200,56175728,860,860,860,860,0
|
|
20230828,133100,56175728,860,860,860,860,0
|
|
20230828,133000,56175728,860,860,860,860,0
|
|
20230828,132900,56175728,860,860,860,860,0
|
|
20230828,132800,56175728,860,860,860,860,0
|
|
20230828,132700,56175728,860,860,860,860,1
|
|
20230828,132600,56174868,857,857,857,857,0
|
|
20230828,132500,56174868,857,858,858,857,1659
|
|
20230828,132400,54751553,858,860,860,858,1844
|
|
20230828,132300,53169381,858,859,859,858,653
|
|
20230828,132200,52608614,862,862,862,862,0
|
|
20230828,132100,52608614,862,862,862,862,0
|
|
20230828,132000,52608614,862,862,862,862,0
|
|
20230828,131900,52608614,862,862,862,862,0
|
|
20230828,131800,52608614,862,862,862,862,0
|
|
20230828,131700,52608614,862,862,862,862,0
|
|
20230828,131600,52608614,862,862,862,862,0
|
|
20230828,131500,52608614,862,862,862,862,0
|
|
20230828,131400,52608614,862,862,862,862,0
|
|
20230828,131300,52608614,862,862,862,862,0
|
|
20230828,131200,52608614,862,862,862,862,0
|
|
20230828,131100,52608614,862,862,862,862,426
|
|
20230828,131000,52241402,861,861,861,861,35
|
|
20230828,130900,52211267,861,861,861,861,34
|
|
20230828,130800,52181993,861,861,861,861,0
|
|
20230828,130700,52181993,861,861,861,861,0
|
|
20230828,130600,52181993,861,861,861,861,5
|
|
20230828,130500,52177688,859,859,859,859,0
|
|
20230828,130400,52177688,859,859,859,859,0
|
|
20230828,130300,52177688,859,859,859,859,0
|
|
20230828,130200,52177688,859,859,859,859,0
|
|
20230828,130100,52177688,859,859,859,859,0
|
|
20230828,130000,52177688,859,859,859,859,0
|
|
20230828,125900,52177688,859,859,859,859,0
|
|
20230828,125800,52177688,859,859,859,859,0
|
|
20230828,125700,52177688,859,859,859,859,0
|
|
20230828,125600,52177688,859,860,860,859,100
|
|
20230828,125500,52091787,861,861,861,861,4
|
|
20230828,125400,52088343,861,861,861,861,0
|
|
20230828,125300,52088343,861,861,861,861,1
|
|
20230828,125200,52087482,859,859,859,859,0
|
|
20230828,125100,52087482,859,859,859,859,0
|
|
20230828,125000,52087482,859,861,861,859,629
|
|
20230828,124900,51546942,862,862,862,862,0
|
|
20230828,124800,51546942,862,862,862,862,0
|
|
20230828,124700,51546942,862,862,862,862,0
|
|
20230828,124600,51546942,862,862,862,862,0
|
|
20230828,124500,51546942,862,862,862,862,0
|
|
20230828,124400,51546942,862,862,862,862,0
|
|
20230828,124300,51546942,862,862,862,862,0
|
|
20230828,124200,51546942,862,862,862,862,14
|
|
20230828,124100,51534874,862,862,862,862,0
|
|
20230828,124000,51534874,862,862,862,862,0
|
|
20230828,123900,51534874,862,862,862,862,0
|
|
20230828,123800,51534874,862,862,862,862,0
|
|
20230828,123700,51534874,862,862,862,862,0
|
|
20230828,123600,51534874,862,862,862,862,0
|
|
20230828,123500,51534874,862,862,862,862,0
|
|
20230828,123400,51534874,862,862,862,862,0
|
|
20230828,123300,51534874,862,862,862,862,0
|
|
20230828,123200,51534874,862,862,862,862,0
|
|
20230828,123100,51534874,862,862,862,862,0
|
|
20230828,123000,51534874,862,862,862,862,1
|
|
20230828,122900,51534012,862,862,862,862,5
|
|
20230828,122800,51529702,862,862,862,862,0
|
|
20230828,122700,51529702,862,862,862,862,0
|
|
20230828,122600,51529702,862,861,862,861,145
|
|
20230828,122500,51404847,861,861,861,861,82
|
|
20230828,122400,51334245,861,861,861,861,300
|
|
20230828,122300,51075945,861,861,861,861,0
|
|
20230828,122200,51075945,861,861,861,861,0
|
|
20230828,122100,51075945,861,861,861,861,0
|
|
20230828,122000,51075945,861,861,861,861,83
|
|
20230828,121900,51004482,861,861,861,861,6535
|
|
20230828,121800,45377847,861,861,861,861,0
|
|
20230828,121700,45377847,861,861,861,861,0
|
|
20230828,121600,45377847,861,861,861,861,0
|
|
20230828,121500,45377847,861,861,861,861,0
|
|
20230828,121400,45377847,861,861,861,861,1
|
|
20230828,121300,45376986,861,861,861,861,0
|
|
20230828,121200,45376986,861,861,861,861,0
|
|
20230828,121100,45376986,861,861,861,861,0
|
|
20230828,121000,45376986,861,861,861,861,0
|
|
20230828,120900,45376986,861,861,861,861,0
|
|
20230828,120800,45376986,861,861,861,861,0
|
|
20230828,120700,45376986,861,861,861,861,0
|
|
20230828,120600,45376986,861,861,861,861,0
|
|
20230828,120500,45376986,861,861,861,861,10
|
|
20230828,120400,45368376,860,860,860,860,0
|
|
20230828,120300,45368376,860,860,860,860,0
|
|
20230828,120200,45368376,860,860,860,860,0
|
|
20230828,120100,45368376,860,860,860,860,0
|
|
20230828,120000,45368376,860,860,860,860,80
|
|
20230828,115900,45299576,861,861,861,861,0
|
|
20230828,115800,45299576,861,861,861,861,1
|
|
20230828,115700,45298715,861,861,861,861,0
|
|
20230828,115600,45298715,861,861,861,861,0
|
|
20230828,115500,45298715,861,861,861,861,0
|
|
20230828,115400,45298715,861,861,861,861,0
|
|
20230828,115300,45298715,861,861,861,861,0
|
|
20230828,115200,45298715,861,861,861,861,0
|
|
20230828,115100,45298715,861,861,861,861,5
|
|
20230828,115000,45294410,861,861,861,859,800
|
|
20230828,114900,44605894,862,862,862,862,0
|
|
20230828,114800,44605894,862,862,862,862,0
|
|
20230828,114700,44605894,862,862,862,862,0
|
|
20230828,114600,44605894,862,862,862,862,0
|
|
20230828,114500,44605894,862,862,862,862,0
|
|
20230828,114400,44605894,862,862,862,862,0
|
|
20230828,114300,44605894,862,862,862,862,0
|
|
20230828,114200,44605894,862,862,862,862,44
|
|
20230828,114100,44567966,863,863,863,863,0
|
|
20230828,114000,44567966,863,863,863,863,1
|
|
20230828,113900,44567103,862,862,862,862,0
|
|
20230828,113800,44567103,862,862,862,862,0
|
|
20230828,113700,44567103,862,862,862,862,0
|
|
20230828,113600,44567103,862,862,862,862,0
|
|
20230828,113500,44567103,862,862,862,862,0
|
|
20230828,113400,44567103,862,862,862,862,0
|
|
20230828,113300,44567103,862,862,862,862,0
|
|
20230828,113200,44567103,862,862,862,862,0
|
|
20230828,113100,44567103,862,862,862,862,0
|
|
20230828,113000,44567103,862,862,862,862,0
|
|
20230828,112900,44567103,862,862,862,862,0
|
|
20230828,112800,44567103,862,862,862,862,0
|
|
20230828,112700,44567103,862,862,862,862,0
|
|
20230828,112600,44567103,862,862,862,862,4026
|
|
20230828,112500,41096691,862,862,862,862,0
|
|
20230828,112400,41096691,862,862,862,862,0
|
|
20230828,112300,41096691,862,862,862,862,0
|
|
20230828,112200,41096691,862,862,862,862,0
|
|
20230828,112100,41096691,862,862,862,862,0
|
|
20230828,112000,41096691,862,862,862,862,117
|
|
20230828,111900,40995837,863,863,863,863,0
|
|
20230828,111800,40995837,863,859,863,859,75
|
|
20230828,111700,40931332,859,859,859,859,98
|
|
20230828,111600,40847150,859,861,861,859,1381
|
|
20230828,111500,39658391,861,861,861,861,0
|
|
20230828,111400,39658391,861,861,861,861,0
|
|
20230828,111300,39658391,861,861,861,861,0
|
|
20230828,111200,39658391,861,861,861,861,0
|
|
20230828,111100,39658391,861,864,864,861,349
|
|
20230828,111000,39357065,864,864,864,864,22
|
|
20230828,110900,39338057,865,865,865,865,0
|
|
20230828,110800,39338057,865,865,865,865,0
|
|
20230828,110700,39338057,865,865,865,865,0
|
|
20230828,110600,39338057,865,865,865,865,25
|
|
20230828,110500,39316432,865,865,865,865,0
|
|
20230828,110400,39316432,865,865,865,865,0
|
|
20230828,110300,39316432,865,865,865,865,0
|
|
20230828,110200,39316432,865,865,865,865,0
|
|
20230828,110100,39316432,865,865,865,865,0
|
|
20230828,110000,39316432,865,864,865,864,214
|
|
20230828,105900,39131509,864,864,864,864,0
|
|
20230828,105800,39131509,864,864,864,864,0
|
|
20230828,105700,39131509,864,864,864,864,1
|
|
20230828,105600,39130645,864,864,864,864,1
|
|
20230828,105500,39129781,862,862,862,862,0
|
|
20230828,105400,39129781,862,862,862,862,0
|
|
20230828,105300,39129781,862,862,862,862,0
|
|
20230828,105200,39129781,862,862,862,862,0
|
|
20230828,105100,39129781,862,862,862,862,0
|
|
20230828,105000,39129781,862,862,862,862,0
|
|
20230828,104900,39129781,862,862,862,862,1232
|
|
20230828,104800,38067797,862,862,862,862,0
|
|
20230828,104700,38067797,862,862,862,862,0
|
|
20230828,104600,38067797,862,861,862,861,199
|
|
20230828,104500,37896438,862,862,862,862,17
|
|
20230828,104400,37881784,862,862,862,862,0
|
|
20230828,104300,37881784,862,862,862,862,0
|
|
20230828,104200,37881784,862,862,862,862,69
|
|
20230828,104100,37822306,861,861,861,861,3
|
|
20230828,104000,37819723,861,861,861,861,24
|
|
20230828,103900,37799059,862,864,864,862,196
|
|
20230828,103800,37629815,864,864,864,864,0
|
|
20230828,103700,37629815,864,864,864,864,0
|
|
20230828,103600,37629815,864,864,864,864,0
|
|
20230828,103500,37629815,864,864,864,864,0
|
|
20230828,103400,37629815,864,861,864,861,276
|
|
20230828,103300,37392173,861,861,861,861,2218
|
|
20230828,103200,35482475,860,860,860,860,3328
|
|
20230828,103100,32620395,859,859,859,859,3078
|
|
20230828,103000,29976393,860,860,860,860,5
|
|
20230828,102900,29972093,859,859,859,859,0
|
|
20230828,102800,29972093,859,859,859,859,0
|
|
20230828,102700,29972093,859,859,859,859,0
|
|
20230828,102600,29972093,859,859,859,859,0
|
|
20230828,102500,29972093,859,859,859,859,1
|
|
20230828,102400,29971234,859,859,859,859,0
|
|
20230828,102300,29971234,859,859,859,859,2
|
|
20230828,102200,29969516,859,859,859,859,0
|
|
20230828,102100,29969516,859,859,859,859,1
|
|
20230828,102000,29968657,859,860,860,859,832
|
|
20230828,101900,29253333,860,860,860,860,0
|
|
20230828,101800,29253333,860,860,860,860,0
|
|
20230828,101700,29253333,860,860,860,860,0
|
|
20230828,101600,29253333,860,861,861,860,68
|
|
20230828,101500,29194796,861,861,861,861,0
|
|
20230828,101400,29194796,861,861,861,861,0
|
|
20230828,101300,29194796,861,861,861,861,0
|
|
20230828,101200,29194796,861,861,861,861,0
|
|
20230828,101100,29194796,861,861,861,861,0
|
|
20230828,101000,29194796,861,861,861,861,1
|
|
20230828,100900,29193935,861,861,861,861,0
|
|
20230828,100800,29193935,861,861,861,861,55
|
|
20230828,100700,29146580,860,860,860,860,0
|
|
20230828,100600,29146580,860,860,860,860,0
|
|
20230828,100500,29146580,860,860,860,860,0
|
|
20230828,100400,29146580,860,860,860,860,0
|
|
20230828,100300,29146580,860,860,860,860,10
|
|
20230828,100200,29137980,861,861,861,861,0
|
|
20230828,100100,29137980,861,861,861,861,2
|
|
20230828,100000,29136258,860,860,860,860,0
|
|
20230828,095900,29136258,860,860,860,860,1000
|
|
20230828,095800,28276258,860,860,860,860,3
|
|
20230828,095700,28273678,860,860,860,860,1000
|
|
20230828,095600,27413678,860,860,860,860,0
|
|
20230828,095500,27413678,860,860,860,860,0
|
|
20230828,095400,27413678,860,860,860,860,0
|
|
20230828,095300,27413678,860,860,860,860,0
|
|
20230828,095200,27413678,860,860,860,860,0
|
|
20230828,095100,27413678,860,860,860,860,0
|
|
20230828,095000,27413678,860,860,860,860,20
|
|
20230828,094900,27396478,861,861,861,861,0
|
|
20230828,094800,27396478,861,862,862,861,85
|
|
20230828,094700,27323292,861,861,861,861,0
|
|
20230828,094600,27323292,861,859,861,859,667
|
|
20230828,094500,26750231,859,858,859,858,309
|
|
20230828,094400,26484820,858,858,858,858,0
|
|
20230828,094300,26484820,858,858,858,858,0
|
|
20230828,094200,26484820,858,858,858,858,100
|
|
20230828,094100,26399020,858,858,858,858,0
|
|
20230828,094000,26399020,858,858,858,858,0
|
|
20230828,093900,26399020,858,858,858,858,50
|
|
20230828,093800,26356120,858,858,858,858,2
|
|
20230828,093700,26354404,855,858,858,855,161
|
|
20230828,093600,26216269,859,859,859,859,0
|
|
20230828,093500,26216269,859,858,859,858,174
|
|
20230828,093400,26066866,858,858,858,858,0
|
|
20230828,093300,26066866,858,857,858,857,27
|
|
20230828,093200,26043706,857,857,857,857,2
|
|
20230828,093100,26041992,857,857,857,857,3
|
|
20230828,093000,26039421,863,863,863,863,0
|
|
20230828,092900,26039421,863,863,863,863,0
|
|
20230828,092800,26039421,863,863,863,863,0
|
|
20230828,092700,26039421,863,863,863,863,0
|
|
20230828,092600,26039421,863,863,863,863,0
|
|
20230828,092500,26039421,863,863,863,863,0
|
|
20230828,092400,26039421,863,863,863,863,0
|
|
20230828,092300,26039421,863,863,863,863,1
|
|
20230828,092200,26038558,854,866,866,854,2001
|
|
20230828,092100,24328821,857,857,857,857,2578
|
|
20230828,092000,22119475,856,856,856,856,0
|
|
20230828,091900,22119475,856,856,856,856,1
|
|
20230828,091800,22118619,856,853,856,853,243
|
|
20230828,091700,21911337,853,853,853,853,0
|
|
20230828,091600,21911337,853,853,853,853,0
|
|
20230828,091500,21911337,853,853,853,853,2000
|
|
20230828,091400,20205337,853,853,853,853,19
|
|
20230828,091300,20189130,854,853,854,853,2676
|
|
20230828,091200,17903966,852,852,852,852,36
|
|
20230828,091100,17873294,853,853,853,852,50
|
|
20230828,091000,17830680,852,852,852,852,36
|
|
20230828,090900,17800008,853,852,853,852,1037
|
|
20230828,090800,16916483,853,853,853,852,2037
|
|
20230828,090700,15178958,853,853,853,852,414
|
|
20230828,090600,14825851,853,852,854,852,135
|
|
20230828,090500,14710823,854,852,857,852,1397
|
|
20230828,090400,13517901,854,857,857,854,5439
|
|
20230828,090300,8858178,857,860,860,857,2627
|
|
20230828,090200,6602282,859,859,859,859,36
|
|
20230828,090100,6571358,867,870,870,867,3591
|
|
20230828,090000,3451668,869,869,869,869,3972
|