594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,185100,230465619,690,690,690,690,1732
|
|
20230823,185000,230465619,690,690,690,690,0
|
|
20230823,184900,230465619,690,690,690,690,0
|
|
20230823,184800,230465619,690,690,690,690,0
|
|
20230823,184700,230465619,690,690,690,690,0
|
|
20230823,184600,230465619,690,690,690,690,0
|
|
20230823,184500,230465619,690,690,690,690,0
|
|
20230823,184400,230465619,690,690,690,690,0
|
|
20230823,184300,230465619,690,690,690,690,0
|
|
20230823,184200,230465619,690,690,690,690,0
|
|
20230823,184100,230465619,690,690,690,690,0
|
|
20230823,184000,230465619,690,690,690,690,0
|
|
20230823,183900,230465619,690,690,690,690,0
|
|
20230823,183800,230465619,690,690,690,690,0
|
|
20230823,183700,230465619,690,690,690,690,0
|
|
20230823,183600,230465619,690,690,690,690,0
|
|
20230823,183500,230465619,690,690,690,690,0
|
|
20230823,183400,230465619,690,690,690,690,0
|
|
20230823,183300,230465619,690,690,690,690,0
|
|
20230823,183200,230465619,690,690,690,690,0
|
|
20230823,183100,230465619,690,690,690,690,0
|
|
20230823,183000,230465619,690,690,690,690,0
|
|
20230823,182900,230465619,690,690,690,690,0
|
|
20230823,182800,230465619,690,690,690,690,0
|
|
20230823,182700,230465619,690,690,690,690,0
|
|
20230823,182600,230465619,690,690,690,690,0
|
|
20230823,182500,230465619,690,690,690,690,0
|
|
20230823,182400,230465619,690,690,690,690,0
|
|
20230823,182300,230465619,690,690,690,690,0
|
|
20230823,182200,230465619,690,690,690,690,0
|
|
20230823,182100,230465619,690,690,690,690,1732
|
|
20230823,182000,230465619,690,690,690,690,0
|
|
20230823,181900,230465619,690,690,690,690,0
|
|
20230823,181800,230465619,690,690,690,690,0
|
|
20230823,181700,230465619,690,690,690,690,0
|
|
20230823,181600,230465619,690,690,690,690,0
|
|
20230823,181500,230465619,690,690,690,690,0
|
|
20230823,181400,230465619,690,690,690,690,0
|
|
20230823,181300,230465619,690,690,690,690,0
|
|
20230823,181200,230465619,690,690,690,690,0
|
|
20230823,181100,230465619,690,690,690,690,0
|
|
20230823,181000,230465619,690,690,690,690,0
|
|
20230823,180900,230465619,690,690,690,690,0
|
|
20230823,180800,230465619,690,690,690,690,0
|
|
20230823,180700,230465619,690,690,690,690,0
|
|
20230823,180600,230465619,690,690,690,690,0
|
|
20230823,180500,230465619,690,690,690,690,0
|
|
20230823,180400,230465619,690,690,690,690,0
|
|
20230823,180300,230465619,690,690,690,690,0
|
|
20230823,180200,230465619,690,690,690,690,0
|
|
20230823,180100,230465619,690,690,690,690,0
|
|
20230823,180000,230465619,690,690,690,690,0
|
|
20230823,175900,230465619,690,690,690,690,0
|
|
20230823,175800,230465619,690,690,690,690,0
|
|
20230823,175700,230465619,690,690,690,690,0
|
|
20230823,175600,230465619,690,690,690,690,0
|
|
20230823,175500,230465619,690,690,690,690,0
|
|
20230823,175400,230465619,690,690,690,690,0
|
|
20230823,175300,230465619,690,690,690,690,0
|
|
20230823,175200,230465619,690,690,690,690,0
|
|
20230823,175100,230465619,690,690,690,690,1732
|
|
20230823,175000,230465619,690,690,690,690,0
|
|
20230823,174900,230465619,690,690,690,690,0
|
|
20230823,174800,230465619,690,690,690,690,0
|
|
20230823,174700,230465619,690,690,690,690,0
|
|
20230823,174600,230465619,690,690,690,690,0
|
|
20230823,174500,230465619,690,690,690,690,0
|
|
20230823,174400,230465619,690,690,690,690,0
|
|
20230823,174300,230465619,690,690,690,690,0
|
|
20230823,174200,230465619,690,690,690,690,0
|
|
20230823,174100,230465619,690,690,690,690,0
|
|
20230823,174000,230465619,690,690,690,690,0
|
|
20230823,173900,230465619,690,690,690,690,0
|
|
20230823,173800,230465619,690,690,690,690,0
|
|
20230823,173700,230465619,690,690,690,690,0
|
|
20230823,173600,230465619,690,690,690,690,0
|
|
20230823,173500,230465619,690,690,690,690,0
|
|
20230823,173400,230465619,690,690,690,690,0
|
|
20230823,173300,230465619,690,690,690,690,0
|
|
20230823,173200,230465619,690,690,690,690,0
|
|
20230823,173100,230465619,690,690,690,690,0
|
|
20230823,173000,230465619,690,690,690,690,0
|
|
20230823,172900,230465619,690,690,690,690,0
|
|
20230823,172800,230465619,690,690,690,690,0
|
|
20230823,172700,230465619,690,690,690,690,0
|
|
20230823,172600,230465619,690,690,690,690,0
|
|
20230823,172500,230465619,690,690,690,690,0
|
|
20230823,172400,230465619,690,690,690,690,0
|
|
20230823,172300,230465619,690,690,690,690,0
|
|
20230823,172200,230465619,690,690,690,690,0
|
|
20230823,172100,230465619,690,690,690,690,1732
|
|
20230823,172000,230465619,690,690,690,690,0
|
|
20230823,171900,230465619,690,690,690,690,0
|
|
20230823,171800,230465619,690,690,690,690,0
|
|
20230823,171700,230465619,690,690,690,690,0
|
|
20230823,171600,230465619,690,690,690,690,0
|
|
20230823,171500,230465619,690,690,690,690,0
|
|
20230823,171400,230465619,690,690,690,690,0
|
|
20230823,171300,230465619,690,690,690,690,0
|
|
20230823,171200,230465619,690,690,690,690,0
|
|
20230823,171100,230465619,690,690,690,690,0
|
|
20230823,171000,230465619,690,690,690,690,0
|
|
20230823,170900,230465619,690,690,690,690,0
|
|
20230823,170800,230465619,690,690,690,690,0
|
|
20230823,170700,230465619,690,690,690,690,0
|
|
20230823,170600,230465619,690,690,690,690,0
|
|
20230823,170500,230465619,690,690,690,690,0
|
|
20230823,170400,230465619,690,690,690,690,0
|
|
20230823,170300,230465619,690,690,690,690,0
|
|
20230823,170200,230465619,690,690,690,690,0
|
|
20230823,170100,230465619,690,690,690,690,0
|
|
20230823,170000,230465619,690,690,690,690,0
|
|
20230823,165900,230465619,690,690,690,690,0
|
|
20230823,165800,230465619,690,690,690,690,0
|
|
20230823,165700,230465619,690,690,690,690,0
|
|
20230823,165600,230465619,690,690,690,690,0
|
|
20230823,165500,230465619,690,690,690,690,0
|
|
20230823,165400,230465619,690,690,690,690,0
|
|
20230823,165300,230465619,690,690,690,690,0
|
|
20230823,165200,230465619,690,690,690,690,0
|
|
20230823,165100,230465619,690,690,690,690,1732
|
|
20230823,165000,230465619,690,690,690,690,0
|
|
20230823,164900,230465619,690,690,690,690,0
|
|
20230823,164800,230465619,690,690,690,690,0
|
|
20230823,164700,230465619,690,690,690,690,0
|
|
20230823,164600,230465619,690,690,690,690,0
|
|
20230823,164500,230465619,690,690,690,690,0
|
|
20230823,164400,230465619,690,690,690,690,0
|
|
20230823,164300,230465619,690,690,690,690,0
|
|
20230823,164200,230465619,690,690,690,690,0
|
|
20230823,164100,230465619,690,690,690,690,0
|
|
20230823,164000,230465619,690,690,690,690,0
|
|
20230823,163900,230465619,690,690,690,690,0
|
|
20230823,163800,230465619,690,690,690,690,0
|
|
20230823,163700,230465619,690,690,690,690,0
|
|
20230823,163600,230465619,690,690,690,690,0
|
|
20230823,163500,230465619,690,690,690,690,0
|
|
20230823,163400,230465619,690,690,690,690,0
|
|
20230823,163300,230465619,690,690,690,690,0
|
|
20230823,163200,230465619,690,690,690,690,0
|
|
20230823,163100,230465619,690,690,690,690,0
|
|
20230823,163000,230465619,690,690,690,690,0
|
|
20230823,162900,230465619,690,690,690,690,0
|
|
20230823,162800,230465619,690,690,690,690,0
|
|
20230823,162700,230465619,690,690,690,690,0
|
|
20230823,162600,230465619,690,690,690,690,0
|
|
20230823,162500,230465619,690,690,690,690,0
|
|
20230823,162400,230465619,690,690,690,690,0
|
|
20230823,162300,230465619,690,690,690,690,0
|
|
20230823,162200,230465619,690,690,690,690,0
|
|
20230823,162100,230465619,690,690,690,690,1732
|
|
20230823,162000,230465619,690,690,690,690,0
|
|
20230823,161900,230465619,690,690,690,690,0
|
|
20230823,161800,230465619,690,690,690,690,0
|
|
20230823,161700,230465619,690,690,690,690,0
|
|
20230823,161600,230465619,690,690,690,690,0
|
|
20230823,161500,230465619,690,690,690,690,0
|
|
20230823,161400,230465619,690,690,690,690,0
|
|
20230823,161300,230465619,690,690,690,690,0
|
|
20230823,161200,230465619,690,690,690,690,0
|
|
20230823,161100,230465619,690,690,690,690,0
|
|
20230823,161000,230465619,690,690,690,690,0
|
|
20230823,160900,230465619,690,690,690,690,0
|
|
20230823,160800,230465619,690,690,690,690,0
|
|
20230823,160700,230465619,690,690,690,690,0
|
|
20230823,160600,230465619,690,690,690,690,0
|
|
20230823,160500,230465619,690,690,690,690,0
|
|
20230823,160400,230465619,690,690,690,690,0
|
|
20230823,160300,230465619,690,690,690,690,0
|
|
20230823,160200,230465619,690,690,690,690,0
|
|
20230823,160100,230465619,690,690,690,690,0
|
|
20230823,160000,230465619,690,690,690,690,0
|
|
20230823,155900,230465619,690,690,690,690,0
|
|
20230823,155800,230465619,690,690,690,690,0
|
|
20230823,155700,230465619,690,690,690,690,0
|
|
20230823,155600,230465619,690,690,690,690,0
|
|
20230823,155500,230465619,690,690,690,690,0
|
|
20230823,155400,230465619,690,690,690,690,0
|
|
20230823,155300,230465619,690,690,690,690,0
|
|
20230823,155200,230465619,690,690,690,690,0
|
|
20230823,155100,230465619,690,690,690,690,1732
|
|
20230823,155000,230465619,690,690,690,690,0
|
|
20230823,154900,230465619,690,690,690,690,0
|
|
20230823,154800,230465619,690,690,690,690,0
|
|
20230823,154700,230465619,690,690,690,690,0
|
|
20230823,154600,230465619,690,690,690,690,0
|
|
20230823,154500,230465619,690,690,690,690,0
|
|
20230823,154400,230465619,690,690,690,690,0
|
|
20230823,154300,230465619,690,690,690,690,0
|
|
20230823,154200,230465619,690,690,690,690,0
|
|
20230823,154100,230465619,690,690,690,690,0
|
|
20230823,154000,230465619,690,690,690,690,0
|
|
20230823,153900,230465619,690,690,690,690,0
|
|
20230823,153800,230465619,690,690,690,690,0
|
|
20230823,153700,230465619,690,690,690,690,0
|
|
20230823,153600,230465619,690,690,690,690,0
|
|
20230823,153500,230465619,690,690,690,690,0
|
|
20230823,153400,230465619,690,690,690,690,0
|
|
20230823,153300,230465619,690,690,690,690,0
|
|
20230823,153200,230465619,690,690,690,690,0
|
|
20230823,153100,230465619,690,690,690,690,0
|
|
20230823,153000,230465619,690,690,690,690,1732
|
|
20230823,152900,229270539,689,689,689,689,0
|
|
20230823,152800,229270539,689,689,689,689,0
|
|
20230823,152700,229270539,689,689,689,689,0
|
|
20230823,152600,229270539,689,689,689,689,0
|
|
20230823,152500,229270539,689,689,689,689,0
|
|
20230823,152400,229270539,689,689,689,689,0
|
|
20230823,152300,229270539,689,689,689,689,0
|
|
20230823,152200,229270539,689,689,689,689,0
|
|
20230823,152100,229270539,689,689,689,689,0
|
|
20230823,152000,229270539,689,689,689,689,0
|
|
20230823,151900,229270539,689,689,689,689,0
|
|
20230823,151800,229270539,689,689,689,689,0
|
|
20230823,151700,229270539,689,689,689,689,3
|
|
20230823,151600,229268472,691,689,691,689,11145
|
|
20230823,151500,221568277,689,689,689,689,503
|
|
20230823,151400,221221710,691,691,691,691,0
|
|
20230823,151300,221221710,691,691,691,691,93
|
|
20230823,151200,221157447,689,689,689,689,0
|
|
20230823,151100,221157447,689,689,689,689,1
|
|
20230823,151000,221156758,689,689,689,689,0
|
|
20230823,150900,221156758,689,689,689,689,2329
|
|
20230823,150800,219552077,690,690,690,690,181
|
|
20230823,150700,219427187,690,690,690,690,0
|
|
20230823,150600,219427187,690,691,691,690,12778
|
|
20230823,150500,210609644,691,691,691,691,0
|
|
20230823,150400,210609644,691,691,691,691,0
|
|
20230823,150300,210609644,691,691,691,691,6
|
|
20230823,150200,210605498,691,692,692,690,7060
|
|
20230823,150100,205733454,692,692,692,692,0
|
|
20230823,150000,205733454,692,691,692,691,2554
|
|
20230823,145900,203968140,692,692,692,692,4
|
|
20230823,145800,203965372,692,692,692,692,0
|
|
20230823,145700,203965372,692,692,692,692,0
|
|
20230823,145600,203965372,692,692,692,692,0
|
|
20230823,145500,203965372,692,692,692,692,0
|
|
20230823,145400,203965372,692,692,692,692,10
|
|
20230823,145300,203958452,692,692,692,692,0
|
|
20230823,145200,203958452,692,692,692,692,2
|
|
20230823,145100,203957068,691,691,691,691,53
|
|
20230823,145000,203920445,692,692,692,691,65
|
|
20230823,144900,203875518,692,691,692,691,177
|
|
20230823,144800,203753203,691,692,692,691,3163
|
|
20230823,144700,201566539,694,694,694,694,9
|
|
20230823,144600,201560293,694,694,694,694,11
|
|
20230823,144500,201552659,694,694,694,694,520
|
|
20230823,144400,201191779,693,694,694,693,8075
|
|
20230823,144300,195595794,694,694,694,694,50
|
|
20230823,144200,195561094,694,694,694,694,51
|
|
20230823,144100,195525700,694,694,694,694,0
|
|
20230823,144000,195525700,694,694,694,694,0
|
|
20230823,143900,195525700,694,694,694,694,401
|
|
20230823,143800,195247406,694,694,694,694,200
|
|
20230823,143700,195108606,693,693,693,693,0
|
|
20230823,143600,195108606,693,693,693,693,0
|
|
20230823,143500,195108606,693,693,693,693,119
|
|
20230823,143400,195026139,693,693,693,693,9
|
|
20230823,143300,195019902,693,693,693,693,0
|
|
20230823,143200,195019902,693,693,693,693,1294
|
|
20230823,143100,194123160,693,693,693,693,0
|
|
20230823,143000,194123160,693,693,693,693,36
|
|
20230823,142900,194098212,693,693,693,693,0
|
|
20230823,142800,194098212,693,693,693,693,0
|
|
20230823,142700,194098212,693,693,693,693,2
|
|
20230823,142600,194096826,693,694,694,693,56
|
|
20230823,142500,194057964,693,693,693,693,2
|
|
20230823,142400,194056578,694,694,694,694,19
|
|
20230823,142300,194043392,694,694,694,694,36
|
|
20230823,142200,194018408,693,693,693,693,0
|
|
20230823,142100,194018408,693,693,693,693,55
|
|
20230823,142000,193980293,692,692,692,692,0
|
|
20230823,141900,193980293,692,692,692,692,0
|
|
20230823,141800,193980293,692,694,694,692,1439
|
|
20230823,141700,192983444,695,695,695,695,0
|
|
20230823,141600,192983444,695,695,695,695,1
|
|
20230823,141500,192982749,695,695,695,695,0
|
|
20230823,141400,192982749,695,695,695,695,0
|
|
20230823,141300,192982749,695,695,695,695,0
|
|
20230823,141200,192982749,695,695,695,695,0
|
|
20230823,141100,192982749,695,695,695,695,0
|
|
20230823,141000,192982749,695,695,695,695,10
|
|
20230823,140900,192975799,695,695,695,695,0
|
|
20230823,140800,192975799,695,695,695,695,0
|
|
20230823,140700,192975799,695,695,695,695,500
|
|
20230823,140600,192628299,695,695,695,695,0
|
|
20230823,140500,192628299,695,695,695,695,0
|
|
20230823,140400,192628299,695,695,695,695,0
|
|
20230823,140300,192628299,695,695,695,695,0
|
|
20230823,140200,192628299,695,695,695,695,0
|
|
20230823,140100,192628299,695,695,695,695,0
|
|
20230823,140000,192628299,695,695,695,695,1000
|
|
20230823,135900,191933299,692,692,692,692,0
|
|
20230823,135800,191933299,692,692,692,692,0
|
|
20230823,135700,191933299,692,692,692,692,0
|
|
20230823,135600,191933299,692,692,692,692,0
|
|
20230823,135500,191933299,692,692,692,692,0
|
|
20230823,135400,191933299,692,692,692,692,0
|
|
20230823,135300,191933299,692,695,695,692,5000
|
|
20230823,135200,188461860,698,698,698,698,0
|
|
20230823,135100,188461860,698,698,698,698,0
|
|
20230823,135000,188461860,698,698,698,698,0
|
|
20230823,134900,188461860,698,698,698,698,0
|
|
20230823,134800,188461860,698,698,698,698,0
|
|
20230823,134700,188461860,698,698,698,698,100
|
|
20230823,134600,188392060,698,698,698,698,0
|
|
20230823,134500,188392060,698,698,698,698,0
|
|
20230823,134400,188392060,698,698,698,698,0
|
|
20230823,134300,188392060,698,698,698,698,0
|
|
20230823,134200,188392060,698,698,698,698,0
|
|
20230823,134100,188392060,698,698,698,698,1
|
|
20230823,134000,188391362,695,695,695,695,1
|
|
20230823,133900,188390667,695,695,695,695,246
|
|
20230823,133800,188219697,698,698,698,698,0
|
|
20230823,133700,188219697,698,698,698,698,405
|
|
20230823,133600,187937007,698,698,698,698,2
|
|
20230823,133500,187935611,698,698,698,698,0
|
|
20230823,133400,187935611,698,694,698,694,56
|
|
20230823,133300,187896553,694,694,694,694,0
|
|
20230823,133200,187896553,694,694,694,694,0
|
|
20230823,133100,187896553,694,693,694,692,3355
|
|
20230823,133000,185570721,690,690,690,690,0
|
|
20230823,132900,185570721,690,690,690,690,0
|
|
20230823,132800,185570721,690,690,690,690,0
|
|
20230823,132700,185570721,690,690,690,690,0
|
|
20230823,132600,185570721,690,690,690,690,0
|
|
20230823,132500,185570721,690,690,690,690,0
|
|
20230823,132400,185570721,690,690,690,690,0
|
|
20230823,132300,185570721,690,690,690,690,0
|
|
20230823,132200,185570721,690,690,690,690,0
|
|
20230823,132100,185570721,690,690,690,690,0
|
|
20230823,132000,185570721,690,690,690,690,0
|
|
20230823,131900,185570721,690,690,690,690,0
|
|
20230823,131800,185570721,690,690,690,690,0
|
|
20230823,131700,185570721,690,690,690,690,0
|
|
20230823,131600,185570721,690,690,690,690,0
|
|
20230823,131500,185570721,690,690,690,690,0
|
|
20230823,131400,185570721,690,690,690,690,0
|
|
20230823,131300,185570721,690,690,690,690,0
|
|
20230823,131200,185570721,690,690,690,690,0
|
|
20230823,131100,185570721,690,690,690,690,0
|
|
20230823,131000,185570721,690,690,690,690,0
|
|
20230823,130900,185570721,690,690,690,690,0
|
|
20230823,130800,185570721,690,690,690,690,0
|
|
20230823,130700,185570721,690,690,690,690,0
|
|
20230823,130600,185570721,690,690,690,690,0
|
|
20230823,130500,185570721,690,690,690,690,0
|
|
20230823,130400,185570721,690,690,690,690,0
|
|
20230823,130300,185570721,690,690,690,690,0
|
|
20230823,130200,185570721,690,690,690,690,0
|
|
20230823,130100,185570721,690,690,690,690,0
|
|
20230823,130000,185570721,690,690,690,690,0
|
|
20230823,125900,185570721,690,690,690,690,0
|
|
20230823,125800,185570721,690,690,690,690,0
|
|
20230823,125700,185570721,690,690,690,690,0
|
|
20230823,125600,185570721,690,690,690,690,0
|
|
20230823,125500,185570721,690,692,692,690,4173
|
|
20230823,125400,182690319,690,690,690,690,0
|
|
20230823,125300,182690319,690,690,690,690,0
|
|
20230823,125200,182690319,690,690,690,690,21131
|
|
20230823,125100,168109929,690,690,690,690,947
|
|
20230823,125000,167456499,690,690,690,690,0
|
|
20230823,124900,167456499,690,690,690,690,0
|
|
20230823,124800,167456499,690,690,690,690,0
|
|
20230823,124700,167456499,690,690,690,690,37
|
|
20230823,124600,167430969,690,690,690,690,2000
|
|
20230823,124500,166050969,690,690,690,690,50
|
|
20230823,124400,166016469,690,690,690,690,0
|
|
20230823,124300,166016469,690,690,690,690,0
|
|
20230823,124200,166016469,690,690,690,690,100
|
|
20230823,124100,165947469,690,690,690,690,202
|
|
20230823,124000,165808089,690,690,690,690,1452
|
|
20230823,123900,164806209,690,690,690,690,0
|
|
20230823,123800,164806209,690,690,690,690,200
|
|
20230823,123700,164668209,690,690,690,690,518
|
|
20230823,123600,164310789,690,690,690,690,5531
|
|
20230823,123500,160494399,690,694,694,690,27944
|
|
20230823,123400,141199563,691,691,691,691,0
|
|
20230823,123300,141199563,691,691,691,691,0
|
|
20230823,123200,141199563,691,691,691,691,0
|
|
20230823,123100,141199563,691,691,691,691,0
|
|
20230823,123000,141199563,691,691,691,691,0
|
|
20230823,122900,141199563,691,691,691,691,0
|
|
20230823,122800,141199563,691,692,692,691,5014
|
|
20230823,122700,137734858,692,692,692,692,0
|
|
20230823,122600,137734858,692,692,692,692,0
|
|
20230823,122500,137734858,692,692,692,692,0
|
|
20230823,122400,137734858,692,692,692,692,0
|
|
20230823,122300,137734858,692,692,692,692,0
|
|
20230823,122200,137734858,692,692,692,692,158
|
|
20230823,122100,137625522,692,692,692,692,0
|
|
20230823,122000,137625522,692,692,692,692,115
|
|
20230823,121900,137545942,692,692,692,692,160
|
|
20230823,121800,137435222,692,692,692,692,100
|
|
20230823,121700,137366022,692,692,692,692,5
|
|
20230823,121600,137362562,692,692,692,692,0
|
|
20230823,121500,137362562,692,692,692,692,30
|
|
20230823,121400,137341802,692,692,692,692,10
|
|
20230823,121300,137334882,692,692,692,692,0
|
|
20230823,121200,137334882,692,692,692,692,0
|
|
20230823,121100,137334882,692,692,692,692,141
|
|
20230823,121000,137237310,692,693,693,692,3888
|
|
20230823,120900,134545708,695,696,696,695,981
|
|
20230823,120800,133863749,696,696,696,696,0
|
|
20230823,120700,133863749,696,696,696,696,0
|
|
20230823,120600,133863749,696,696,696,696,0
|
|
20230823,120500,133863749,696,696,696,696,0
|
|
20230823,120400,133863749,696,696,696,696,0
|
|
20230823,120300,133863749,696,696,696,696,0
|
|
20230823,120200,133863749,696,696,696,696,0
|
|
20230823,120100,133863749,696,696,696,696,0
|
|
20230823,120000,133863749,696,696,696,696,0
|
|
20230823,115900,133863749,696,696,696,696,0
|
|
20230823,115800,133863749,696,699,699,696,81
|
|
20230823,115700,133807151,699,699,699,699,0
|
|
20230823,115600,133807151,699,699,699,699,0
|
|
20230823,115500,133807151,699,699,699,699,0
|
|
20230823,115400,133807151,699,699,699,699,0
|
|
20230823,115300,133807151,699,699,699,699,0
|
|
20230823,115200,133807151,699,699,699,699,0
|
|
20230823,115100,133807151,699,699,699,699,71
|
|
20230823,115000,133757522,699,699,699,699,0
|
|
20230823,114900,133757522,699,699,699,699,0
|
|
20230823,114800,133757522,699,699,699,699,0
|
|
20230823,114700,133757522,699,699,699,695,2992
|
|
20230823,114600,131674002,699,699,699,699,0
|
|
20230823,114500,131674002,699,699,699,699,0
|
|
20230823,114400,131674002,699,699,699,699,0
|
|
20230823,114300,131674002,699,699,699,699,0
|
|
20230823,114200,131674002,699,699,699,699,0
|
|
20230823,114100,131674002,699,699,699,699,0
|
|
20230823,114000,131674002,699,699,699,699,0
|
|
20230823,113900,131674002,699,699,699,699,2800
|
|
20230823,113800,129716802,699,699,699,699,0
|
|
20230823,113700,129716802,699,699,699,699,0
|
|
20230823,113600,129716802,699,699,699,699,3
|
|
20230823,113500,129714705,699,699,699,699,1
|
|
20230823,113400,129714006,699,699,699,699,0
|
|
20230823,113300,129714006,699,699,699,699,0
|
|
20230823,113200,129714006,699,699,699,699,0
|
|
20230823,113100,129714006,699,699,699,699,5
|
|
20230823,113000,129710511,700,695,700,695,4000
|
|
20230823,112900,126926141,695,695,695,695,500
|
|
20230823,112800,126578641,695,695,695,695,0
|
|
20230823,112700,126578641,695,695,695,695,0
|
|
20230823,112600,126578641,695,695,695,695,0
|
|
20230823,112500,126578641,695,695,695,695,1008
|
|
20230823,112400,125878081,695,695,695,695,5
|
|
20230823,112300,125874606,695,695,695,695,340
|
|
20230823,112200,125638306,695,695,695,695,0
|
|
20230823,112100,125638306,695,695,695,695,5013
|
|
20230823,112000,122154271,695,695,695,695,1
|
|
20230823,111900,122153576,695,695,695,695,2104
|
|
20230823,111800,120691296,694,693,694,693,2896
|
|
20230823,111700,118682368,693,693,693,693,0
|
|
20230823,111600,118682368,693,693,693,693,100
|
|
20230823,111500,118613068,692,692,692,692,100
|
|
20230823,111400,118543868,693,693,693,693,1
|
|
20230823,111300,118543175,693,693,693,693,3
|
|
20230823,111200,118541096,690,690,690,690,0
|
|
20230823,111100,118541096,690,690,690,690,0
|
|
20230823,111000,118541096,690,690,690,690,103
|
|
20230823,110900,118470026,692,692,692,692,5
|
|
20230823,110800,118466566,692,692,692,692,0
|
|
20230823,110700,118466566,692,692,692,692,0
|
|
20230823,110600,118466566,692,692,692,692,604
|
|
20230823,110500,118048598,692,692,692,692,1
|
|
20230823,110400,118047906,692,689,692,689,82
|
|
20230823,110300,117991249,689,690,690,689,16
|
|
20230823,110200,117980214,690,692,692,690,11058
|
|
20230823,110100,110344814,692,692,692,692,0
|
|
20230823,110000,110344814,692,693,693,692,4732
|
|
20230823,105900,107068860,693,693,693,693,300
|
|
20230823,105800,106860960,693,693,693,693,3132
|
|
20230823,105700,104690484,694,694,694,694,1
|
|
20230823,105600,104689790,695,695,695,695,0
|
|
20230823,105500,104689790,695,695,695,695,0
|
|
20230823,105400,104689790,695,694,695,694,2502
|
|
20230823,105300,102953401,693,695,695,693,76
|
|
20230823,105200,102900656,695,693,695,693,21
|
|
20230823,105100,102886089,693,693,693,693,4055
|
|
20230823,105000,100075974,693,695,695,693,510
|
|
20230823,104900,99721920,694,694,694,694,346
|
|
20230823,104800,99481796,694,694,694,694,295
|
|
20230823,104700,99277066,694,694,694,694,16
|
|
20230823,104600,99265962,694,694,694,694,224
|
|
20230823,104500,99110506,694,696,696,694,20691
|
|
20230823,104400,84730517,696,697,697,696,4347
|
|
20230823,104300,81704260,699,699,699,699,118
|
|
20230823,104200,81621778,699,699,699,699,33
|
|
20230823,104100,81598711,700,700,700,700,0
|
|
20230823,104000,81598711,700,700,700,700,4
|
|
20230823,103900,81595911,700,700,700,700,0
|
|
20230823,103800,81595911,700,697,700,697,192
|
|
20230823,103700,81462084,700,700,700,700,0
|
|
20230823,103600,81462084,700,700,700,700,0
|
|
20230823,103500,81462084,700,700,700,700,2
|
|
20230823,103400,81460684,700,700,700,700,0
|
|
20230823,103300,81460684,700,700,700,700,1
|
|
20230823,103200,81459984,697,697,697,697,0
|
|
20230823,103100,81459984,697,697,697,697,0
|
|
20230823,103000,81459984,697,698,698,697,133
|
|
20230823,102900,81367282,699,699,699,699,0
|
|
20230823,102800,81367282,699,699,699,699,0
|
|
20230823,102700,81367282,699,699,699,699,2800
|
|
20230823,102600,79410082,699,699,699,699,5
|
|
20230823,102500,79406587,699,699,699,699,0
|
|
20230823,102400,79406587,699,699,699,699,0
|
|
20230823,102300,79406587,699,699,699,699,1
|
|
20230823,102200,79405888,699,699,699,699,0
|
|
20230823,102100,79405888,699,699,699,699,0
|
|
20230823,102000,79405888,699,699,699,699,0
|
|
20230823,101900,79405888,699,699,699,699,154
|
|
20230823,101800,79298242,699,699,699,699,135
|
|
20230823,101700,79203877,699,698,699,698,25
|
|
20230823,101600,79186407,699,699,699,699,1
|
|
20230823,101500,79185708,699,699,699,699,4
|
|
20230823,101400,79182912,699,699,699,699,0
|
|
20230823,101300,79182912,699,699,699,699,1
|
|
20230823,101200,79182213,699,699,699,699,0
|
|
20230823,101100,79182213,699,699,699,699,0
|
|
20230823,101000,79182213,699,699,699,699,0
|
|
20230823,100900,79182213,699,699,699,699,3
|
|
20230823,100800,79180116,699,699,699,699,6004
|
|
20230823,100700,74983320,697,697,697,697,0
|
|
20230823,100600,74983320,697,699,699,695,10001
|
|
20230823,100500,68023011,701,701,701,701,0
|
|
20230823,100400,68023011,701,700,701,700,1000
|
|
20230823,100300,67322016,699,699,699,699,0
|
|
20230823,100200,67322016,699,699,699,699,851
|
|
20230823,100100,66727167,700,700,700,700,0
|
|
20230823,100000,66727167,700,700,700,700,0
|
|
20230823,095900,66727167,700,700,700,700,561
|
|
20230823,095800,66334467,700,700,700,700,0
|
|
20230823,095700,66334467,700,700,700,700,0
|
|
20230823,095600,66334467,700,700,700,700,9
|
|
20230823,095500,66328167,699,699,699,699,0
|
|
20230823,095400,66328167,699,699,699,699,150
|
|
20230823,095300,66223317,699,699,699,699,675
|
|
20230823,095200,65751492,699,699,699,699,272
|
|
20230823,095100,65561364,699,700,700,699,2074
|
|
20230823,095000,64110008,701,701,701,701,0
|
|
20230823,094900,64110008,701,704,704,700,43420
|
|
20230823,094800,33668397,711,711,711,711,782
|
|
20230823,094700,33112395,711,711,711,711,2
|
|
20230823,094600,33110973,712,712,712,712,0
|
|
20230823,094500,33110973,712,707,712,707,6
|
|
20230823,094400,33106722,702,702,702,702,859
|
|
20230823,094300,32503704,700,703,703,700,16335
|
|
20230823,094200,21066996,703,708,708,703,7953
|
|
20230823,094100,15449321,709,709,709,709,1259
|
|
20230823,094000,14556690,709,712,712,709,14843
|
|
20230823,093900,3993796,716,716,716,716,0
|
|
20230823,093800,3993796,716,716,716,716,0
|
|
20230823,093700,3993796,716,716,716,716,5
|
|
20230823,093600,3990216,716,716,716,716,10
|
|
20230823,093500,3983056,717,717,717,717,32
|
|
20230823,093400,3960112,717,717,717,717,0
|
|
20230823,093300,3960112,717,717,717,717,0
|
|
20230823,093200,3960112,717,717,717,717,1
|
|
20230823,093100,3959395,717,717,717,717,0
|
|
20230823,093000,3959395,717,717,717,717,0
|
|
20230823,092900,3959395,717,717,717,717,0
|
|
20230823,092800,3959395,717,717,717,717,0
|
|
20230823,092700,3959395,717,717,717,717,2
|
|
20230823,092600,3957961,717,717,717,717,0
|
|
20230823,092500,3957961,717,717,717,717,0
|
|
20230823,092400,3957961,717,717,717,717,4
|
|
20230823,092300,3955093,717,717,717,717,0
|
|
20230823,092200,3955093,717,717,717,717,0
|
|
20230823,092100,3955093,717,717,717,717,4
|
|
20230823,092000,3952225,717,717,717,717,0
|
|
20230823,091900,3952225,717,717,717,717,0
|
|
20230823,091800,3952225,717,717,717,717,0
|
|
20230823,091700,3952225,717,717,717,717,0
|
|
20230823,091600,3952225,717,717,717,717,0
|
|
20230823,091500,3952225,717,717,717,717,0
|
|
20230823,091400,3952225,717,717,717,717,0
|
|
20230823,091300,3952225,717,717,717,717,1
|
|
20230823,091200,3951508,717,717,717,717,0
|
|
20230823,091100,3951508,717,717,717,717,1
|
|
20230823,091000,3950791,716,715,716,715,7
|
|
20230823,090900,3945780,718,718,718,718,0
|
|
20230823,090800,3945780,718,717,718,717,501
|
|
20230823,090700,3586117,718,718,718,718,1
|
|
20230823,090600,3585399,718,718,718,718,0
|
|
20230823,090500,3585399,718,718,718,718,0
|
|
20230823,090400,3585399,718,718,718,718,6
|
|
20230823,090300,3581091,702,702,702,702,0
|
|
20230823,090200,3581091,702,710,710,702,2597
|
|
20230823,090100,1754009,713,713,713,713,2449
|
|
20230823,090000,7872,720,713,720,713,11
|