604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,190100,159904806,953,953,953,953,3619
|
|
20230823,190000,159904806,953,953,953,953,0
|
|
20230823,185900,159904806,953,953,953,953,0
|
|
20230823,185800,159904806,953,953,953,953,0
|
|
20230823,185700,159904806,953,953,953,953,0
|
|
20230823,185600,159904806,953,953,953,953,0
|
|
20230823,185500,159904806,953,953,953,953,0
|
|
20230823,185400,159904806,953,953,953,953,0
|
|
20230823,185300,159904806,953,953,953,953,0
|
|
20230823,185200,159904806,953,953,953,953,0
|
|
20230823,185100,159904806,953,953,953,953,0
|
|
20230823,185000,159904806,953,953,953,953,0
|
|
20230823,184900,159904806,953,953,953,953,0
|
|
20230823,184800,159904806,953,953,953,953,0
|
|
20230823,184700,159904806,953,953,953,953,0
|
|
20230823,184600,159904806,953,953,953,953,0
|
|
20230823,184500,159904806,953,953,953,953,0
|
|
20230823,184400,159904806,953,953,953,953,0
|
|
20230823,184300,159904806,953,953,953,953,0
|
|
20230823,184200,159904806,953,953,953,953,0
|
|
20230823,184100,159904806,953,953,953,953,0
|
|
20230823,184000,159904806,953,953,953,953,0
|
|
20230823,183900,159904806,953,953,953,953,0
|
|
20230823,183800,159904806,953,953,953,953,0
|
|
20230823,183700,159904806,953,953,953,953,0
|
|
20230823,183600,159904806,953,953,953,953,0
|
|
20230823,183500,159904806,953,953,953,953,0
|
|
20230823,183400,159904806,953,953,953,953,0
|
|
20230823,183300,159904806,953,953,953,953,0
|
|
20230823,183200,159904806,953,953,953,953,0
|
|
20230823,183100,159904806,953,953,953,953,3619
|
|
20230823,183000,159904806,953,953,953,953,0
|
|
20230823,182900,159904806,953,953,953,953,0
|
|
20230823,182800,159904806,953,953,953,953,0
|
|
20230823,182700,159904806,953,953,953,953,0
|
|
20230823,182600,159904806,953,953,953,953,0
|
|
20230823,182500,159904806,953,953,953,953,0
|
|
20230823,182400,159904806,953,953,953,953,0
|
|
20230823,182300,159904806,953,953,953,953,0
|
|
20230823,182200,159904806,953,953,953,953,0
|
|
20230823,182100,159904806,953,953,953,953,0
|
|
20230823,182000,159904806,953,953,953,953,0
|
|
20230823,181900,159904806,953,953,953,953,0
|
|
20230823,181800,159904806,953,953,953,953,0
|
|
20230823,181700,159904806,953,953,953,953,0
|
|
20230823,181600,159904806,953,953,953,953,0
|
|
20230823,181500,159904806,953,953,953,953,0
|
|
20230823,181400,159904806,953,953,953,953,0
|
|
20230823,181300,159904806,953,953,953,953,0
|
|
20230823,181200,159904806,953,953,953,953,0
|
|
20230823,181100,159904806,953,953,953,953,0
|
|
20230823,181000,159904806,953,953,953,953,0
|
|
20230823,180900,159904806,953,953,953,953,0
|
|
20230823,180800,159904806,953,953,953,953,0
|
|
20230823,180700,159904806,953,953,953,953,0
|
|
20230823,180600,159904806,953,953,953,953,0
|
|
20230823,180500,159904806,953,953,953,953,0
|
|
20230823,180400,159904806,953,953,953,953,0
|
|
20230823,180300,159904806,953,953,953,953,0
|
|
20230823,180200,159904806,953,953,953,953,0
|
|
20230823,180100,159904806,953,953,953,953,3619
|
|
20230823,180000,159904806,953,953,953,953,0
|
|
20230823,175900,159904806,953,953,953,953,0
|
|
20230823,175800,159904806,953,953,953,953,0
|
|
20230823,175700,159904806,953,953,953,953,0
|
|
20230823,175600,159904806,953,953,953,953,0
|
|
20230823,175500,159904806,953,953,953,953,0
|
|
20230823,175400,159904806,953,953,953,953,0
|
|
20230823,175300,159904806,953,953,953,953,0
|
|
20230823,175200,159904806,953,953,953,953,0
|
|
20230823,175100,159904806,953,953,953,953,0
|
|
20230823,175000,159904806,953,953,953,953,0
|
|
20230823,174900,159904806,953,953,953,953,0
|
|
20230823,174800,159904806,953,953,953,953,0
|
|
20230823,174700,159904806,953,953,953,953,0
|
|
20230823,174600,159904806,953,953,953,953,0
|
|
20230823,174500,159904806,953,953,953,953,0
|
|
20230823,174400,159904806,953,953,953,953,0
|
|
20230823,174300,159904806,953,953,953,953,0
|
|
20230823,174200,159904806,953,953,953,953,0
|
|
20230823,174100,159904806,953,953,953,953,0
|
|
20230823,174000,159904806,953,953,953,953,0
|
|
20230823,173900,159904806,953,953,953,953,0
|
|
20230823,173800,159904806,953,953,953,953,0
|
|
20230823,173700,159904806,953,953,953,953,0
|
|
20230823,173600,159904806,953,953,953,953,0
|
|
20230823,173500,159904806,953,953,953,953,0
|
|
20230823,173400,159904806,953,953,953,953,0
|
|
20230823,173300,159904806,953,953,953,953,0
|
|
20230823,173200,159904806,953,953,953,953,0
|
|
20230823,173100,159904806,953,953,953,953,3619
|
|
20230823,173000,159904806,953,953,953,953,0
|
|
20230823,172900,159904806,953,953,953,953,0
|
|
20230823,172800,159904806,953,953,953,953,0
|
|
20230823,172700,159904806,953,953,953,953,0
|
|
20230823,172600,159904806,953,953,953,953,0
|
|
20230823,172500,159904806,953,953,953,953,0
|
|
20230823,172400,159904806,953,953,953,953,0
|
|
20230823,172300,159904806,953,953,953,953,0
|
|
20230823,172200,159904806,953,953,953,953,0
|
|
20230823,172100,159904806,953,953,953,953,0
|
|
20230823,172000,159904806,953,953,953,953,0
|
|
20230823,171900,159904806,953,953,953,953,0
|
|
20230823,171800,159904806,953,953,953,953,0
|
|
20230823,171700,159904806,953,953,953,953,0
|
|
20230823,171600,159904806,953,953,953,953,0
|
|
20230823,171500,159904806,953,953,953,953,0
|
|
20230823,171400,159904806,953,953,953,953,0
|
|
20230823,171300,159904806,953,953,953,953,0
|
|
20230823,171200,159904806,953,953,953,953,0
|
|
20230823,171100,159904806,953,953,953,953,0
|
|
20230823,171000,159904806,953,953,953,953,0
|
|
20230823,170900,159904806,953,953,953,953,0
|
|
20230823,170800,159904806,953,953,953,953,0
|
|
20230823,170700,159904806,953,953,953,953,0
|
|
20230823,170600,159904806,953,953,953,953,0
|
|
20230823,170500,159904806,953,953,953,953,0
|
|
20230823,170400,159904806,953,953,953,953,0
|
|
20230823,170300,159904806,953,953,953,953,0
|
|
20230823,170200,159904806,953,953,953,953,0
|
|
20230823,170100,159904806,953,953,953,953,3619
|
|
20230823,170000,159904806,953,953,953,953,0
|
|
20230823,165900,159904806,953,953,953,953,0
|
|
20230823,165800,159904806,953,953,953,953,0
|
|
20230823,165700,159904806,953,953,953,953,0
|
|
20230823,165600,159904806,953,953,953,953,0
|
|
20230823,165500,159904806,953,953,953,953,0
|
|
20230823,165400,159904806,953,953,953,953,0
|
|
20230823,165300,159904806,953,953,953,953,0
|
|
20230823,165200,159904806,953,953,953,953,0
|
|
20230823,165100,159904806,953,953,953,953,0
|
|
20230823,165000,159904806,953,953,953,953,0
|
|
20230823,164900,159904806,953,953,953,953,0
|
|
20230823,164800,159904806,953,953,953,953,0
|
|
20230823,164700,159904806,953,953,953,953,0
|
|
20230823,164600,159904806,953,953,953,953,0
|
|
20230823,164500,159904806,953,953,953,953,0
|
|
20230823,164400,159904806,953,953,953,953,0
|
|
20230823,164300,159904806,953,953,953,953,0
|
|
20230823,164200,159904806,953,953,953,953,0
|
|
20230823,164100,159904806,953,953,953,953,0
|
|
20230823,164000,159904806,953,953,953,953,0
|
|
20230823,163900,159904806,953,953,953,953,0
|
|
20230823,163800,159904806,953,953,953,953,0
|
|
20230823,163700,159904806,953,953,953,953,0
|
|
20230823,163600,159904806,953,953,953,953,0
|
|
20230823,163500,159904806,953,953,953,953,0
|
|
20230823,163400,159904806,953,953,953,953,0
|
|
20230823,163300,159904806,953,953,953,953,0
|
|
20230823,163200,159904806,953,953,953,953,0
|
|
20230823,163100,159904806,953,953,953,953,3619
|
|
20230823,163000,159904806,953,953,953,953,0
|
|
20230823,162900,159904806,953,953,953,953,0
|
|
20230823,162800,159904806,953,953,953,953,0
|
|
20230823,162700,159904806,953,953,953,953,0
|
|
20230823,162600,159904806,953,953,953,953,0
|
|
20230823,162500,159904806,953,953,953,953,0
|
|
20230823,162400,159904806,953,953,953,953,0
|
|
20230823,162300,159904806,953,953,953,953,0
|
|
20230823,162200,159904806,953,953,953,953,0
|
|
20230823,162100,159904806,953,953,953,953,0
|
|
20230823,162000,159904806,953,953,953,953,0
|
|
20230823,161900,159904806,953,953,953,953,0
|
|
20230823,161800,159904806,953,953,953,953,0
|
|
20230823,161700,159904806,953,953,953,953,0
|
|
20230823,161600,159904806,953,953,953,953,0
|
|
20230823,161500,159904806,953,953,953,953,0
|
|
20230823,161400,159904806,953,953,953,953,0
|
|
20230823,161300,159904806,953,953,953,953,0
|
|
20230823,161200,159904806,953,953,953,953,0
|
|
20230823,161100,159904806,953,953,953,953,0
|
|
20230823,161000,159904806,953,953,953,953,0
|
|
20230823,160900,159904806,953,953,953,953,0
|
|
20230823,160800,159904806,953,953,953,953,0
|
|
20230823,160700,159904806,953,953,953,953,0
|
|
20230823,160600,159904806,953,953,953,953,0
|
|
20230823,160500,159904806,953,953,953,953,0
|
|
20230823,160400,159904806,953,953,953,953,0
|
|
20230823,160300,159904806,953,953,953,953,0
|
|
20230823,160200,159904806,953,953,953,953,0
|
|
20230823,160100,159904806,953,953,953,953,3619
|
|
20230823,160000,159904806,953,953,953,953,0
|
|
20230823,155900,159904806,953,953,953,953,0
|
|
20230823,155800,159904806,953,953,953,953,0
|
|
20230823,155700,159904806,953,953,953,953,0
|
|
20230823,155600,159904806,953,953,953,953,0
|
|
20230823,155500,159904806,953,953,953,953,0
|
|
20230823,155400,159904806,953,953,953,953,0
|
|
20230823,155300,159904806,953,953,953,953,0
|
|
20230823,155200,159904806,953,953,953,953,0
|
|
20230823,155100,159904806,953,953,953,953,0
|
|
20230823,155000,159904806,953,953,953,953,0
|
|
20230823,154900,159904806,953,953,953,953,0
|
|
20230823,154800,159904806,953,953,953,953,0
|
|
20230823,154700,159904806,953,953,953,953,0
|
|
20230823,154600,159904806,953,953,953,953,0
|
|
20230823,154500,159904806,953,953,953,953,0
|
|
20230823,154400,159904806,953,953,953,953,0
|
|
20230823,154300,159904806,953,953,953,953,0
|
|
20230823,154200,159904806,953,953,953,953,0
|
|
20230823,154100,159904806,953,953,953,953,0
|
|
20230823,154000,159904806,953,953,953,953,0
|
|
20230823,153900,159904806,953,953,953,953,0
|
|
20230823,153800,159904806,953,953,953,953,0
|
|
20230823,153700,159904806,953,953,953,953,0
|
|
20230823,153600,159904806,953,953,953,953,0
|
|
20230823,153500,159904806,953,953,953,953,0
|
|
20230823,153400,159904806,953,953,953,953,0
|
|
20230823,153300,159904806,953,953,953,953,0
|
|
20230823,153200,159904806,953,953,953,953,0
|
|
20230823,153100,159904806,953,953,953,953,3619
|
|
20230823,153000,159904806,953,953,953,953,3619
|
|
20230823,152900,156455899,956,956,956,956,0
|
|
20230823,152800,156455899,956,956,956,956,0
|
|
20230823,152700,156455899,956,956,956,956,0
|
|
20230823,152600,156455899,956,956,956,956,0
|
|
20230823,152500,156455899,956,956,956,956,0
|
|
20230823,152400,156455899,956,956,956,956,0
|
|
20230823,152300,156455899,956,956,956,956,0
|
|
20230823,152200,156455899,956,956,956,956,0
|
|
20230823,152100,156455899,956,956,956,956,0
|
|
20230823,152000,156455899,956,956,956,956,0
|
|
20230823,151900,156455899,956,956,956,956,1
|
|
20230823,151800,156454943,955,955,955,955,1
|
|
20230823,151700,156453988,953,956,956,953,2503
|
|
20230823,151600,154066387,955,956,956,954,11002
|
|
20230823,151500,143569024,956,956,956,956,17
|
|
20230823,151400,143552772,956,955,956,955,3554
|
|
20230823,151300,140158698,954,954,954,954,1423
|
|
20230823,151200,138801156,954,954,954,953,505
|
|
20230823,151100,138319886,954,954,954,954,4
|
|
20230823,151000,138316070,954,954,954,954,2
|
|
20230823,150900,138314162,955,955,955,955,2
|
|
20230823,150800,138312252,953,954,954,953,500
|
|
20230823,150700,137835750,953,953,953,953,2194
|
|
20230823,150600,135744868,953,953,953,953,0
|
|
20230823,150500,135744868,953,953,953,953,0
|
|
20230823,150400,135744868,953,953,953,953,6
|
|
20230823,150300,135739150,953,954,954,952,1490
|
|
20230823,150200,134319679,953,954,954,953,100
|
|
20230823,150100,134224369,955,955,955,955,1
|
|
20230823,150000,134223414,953,953,953,953,0
|
|
20230823,145900,134223414,953,953,953,953,0
|
|
20230823,145800,134223414,953,953,953,953,350
|
|
20230823,145700,133889864,953,953,953,953,0
|
|
20230823,145600,133889864,953,954,954,953,15
|
|
20230823,145500,133875566,953,953,953,953,0
|
|
20230823,145400,133875566,953,953,953,953,0
|
|
20230823,145300,133875566,953,953,953,953,0
|
|
20230823,145200,133875566,953,953,953,953,0
|
|
20230823,145100,133875566,953,953,953,953,0
|
|
20230823,145000,133875566,953,953,953,953,1
|
|
20230823,144900,133874613,953,953,953,953,106
|
|
20230823,144800,133773595,953,955,955,953,100
|
|
20230823,144700,133678216,956,956,956,956,0
|
|
20230823,144600,133678216,956,956,956,956,0
|
|
20230823,144500,133678216,956,956,956,956,0
|
|
20230823,144400,133678216,956,956,956,956,0
|
|
20230823,144300,133678216,956,956,956,956,150
|
|
20230823,144200,133534816,956,956,956,956,0
|
|
20230823,144100,133534816,956,956,956,956,0
|
|
20230823,144000,133534816,956,956,956,956,0
|
|
20230823,143900,133534816,956,956,956,956,0
|
|
20230823,143800,133534816,956,956,956,956,0
|
|
20230823,143700,133534816,956,956,956,956,0
|
|
20230823,143600,133534816,956,956,956,956,0
|
|
20230823,143500,133534816,956,956,956,956,0
|
|
20230823,143400,133534816,956,956,956,956,5000
|
|
20230823,143300,128754816,956,956,956,956,0
|
|
20230823,143200,128754816,956,956,956,956,0
|
|
20230823,143100,128754816,956,956,956,956,1
|
|
20230823,143000,128753860,955,955,955,955,0
|
|
20230823,142900,128753860,955,955,955,955,1
|
|
20230823,142800,128752905,955,955,955,955,1196
|
|
20230823,142700,127610725,954,954,954,954,10
|
|
20230823,142600,127601185,954,954,954,954,0
|
|
20230823,142500,127601185,954,954,954,954,0
|
|
20230823,142400,127601185,954,954,954,954,0
|
|
20230823,142300,127601185,954,954,954,954,1
|
|
20230823,142200,127600231,954,954,954,954,0
|
|
20230823,142100,127600231,954,954,954,954,0
|
|
20230823,142000,127600231,954,954,954,954,0
|
|
20230823,141900,127600231,954,954,954,954,0
|
|
20230823,141800,127600231,954,954,954,954,927
|
|
20230823,141700,126715873,954,954,954,954,0
|
|
20230823,141600,126715873,954,954,954,954,0
|
|
20230823,141500,126715873,954,954,954,954,1
|
|
20230823,141400,126714919,953,954,954,953,12
|
|
20230823,141300,126703472,954,954,954,954,0
|
|
20230823,141200,126703472,954,954,954,954,0
|
|
20230823,141100,126703472,954,954,954,954,0
|
|
20230823,141000,126703472,954,954,954,954,0
|
|
20230823,140900,126703472,954,954,954,954,0
|
|
20230823,140800,126703472,954,954,954,954,0
|
|
20230823,140700,126703472,954,954,954,954,0
|
|
20230823,140600,126703472,954,954,954,954,0
|
|
20230823,140500,126703472,954,954,954,954,0
|
|
20230823,140400,126703472,954,954,954,954,1
|
|
20230823,140300,126702518,954,954,954,954,0
|
|
20230823,140200,126702518,954,954,954,954,3
|
|
20230823,140100,126699656,955,955,955,955,0
|
|
20230823,140000,126699656,955,955,955,955,600
|
|
20230823,135900,126126656,955,955,955,955,100
|
|
20230823,135800,126031156,955,955,955,955,0
|
|
20230823,135700,126031156,955,955,955,955,0
|
|
20230823,135600,126031156,955,955,955,955,0
|
|
20230823,135500,126031156,955,955,955,955,0
|
|
20230823,135400,126031156,955,955,955,955,10
|
|
20230823,135300,126021606,955,955,955,955,0
|
|
20230823,135200,126021606,955,955,955,955,1
|
|
20230823,135100,126020651,953,953,953,953,0
|
|
20230823,135000,126020651,953,953,953,953,419
|
|
20230823,134900,125621344,953,953,953,953,1
|
|
20230823,134800,125620391,954,954,954,954,1
|
|
20230823,134700,125619437,956,956,956,956,0
|
|
20230823,134600,125619437,956,956,956,956,0
|
|
20230823,134500,125619437,956,956,956,956,0
|
|
20230823,134400,125619437,956,956,956,956,0
|
|
20230823,134300,125619437,956,956,956,956,4
|
|
20230823,134200,125615613,956,956,956,956,4
|
|
20230823,134100,125611789,956,956,956,956,0
|
|
20230823,134000,125611789,956,956,956,956,0
|
|
20230823,133900,125611789,956,956,956,956,0
|
|
20230823,133800,125611789,956,956,956,956,2
|
|
20230823,133700,125609877,953,953,953,953,0
|
|
20230823,133600,125609877,953,953,953,953,0
|
|
20230823,133500,125609877,953,953,953,953,963
|
|
20230823,133400,124692138,953,953,953,953,0
|
|
20230823,133300,124692138,953,953,953,953,30
|
|
20230823,133200,124663548,953,953,953,953,0
|
|
20230823,133100,124663548,953,953,954,953,1143
|
|
20230823,133000,123573269,954,954,954,954,0
|
|
20230823,132900,123573269,954,954,954,954,8
|
|
20230823,132800,123565637,952,952,952,952,0
|
|
20230823,132700,123565637,952,952,952,952,0
|
|
20230823,132600,123565637,952,952,952,952,0
|
|
20230823,132500,123565637,952,952,952,952,0
|
|
20230823,132400,123565637,952,952,952,952,0
|
|
20230823,132300,123565637,952,952,952,952,0
|
|
20230823,132200,123565637,952,952,952,952,33
|
|
20230823,132100,123534221,952,952,952,952,0
|
|
20230823,132000,123534221,952,952,952,952,0
|
|
20230823,131900,123534221,952,952,952,952,0
|
|
20230823,131800,123534221,952,952,952,952,5
|
|
20230823,131700,123529461,952,952,952,952,0
|
|
20230823,131600,123529461,952,952,952,952,0
|
|
20230823,131500,123529461,952,952,952,952,0
|
|
20230823,131400,123529461,952,952,952,952,0
|
|
20230823,131300,123529461,952,953,953,952,906
|
|
20230823,131200,122666224,955,955,955,955,0
|
|
20230823,131100,122666224,955,955,955,955,0
|
|
20230823,131000,122666224,955,955,955,955,0
|
|
20230823,130900,122666224,955,955,955,955,22
|
|
20230823,130800,122645214,955,955,955,955,0
|
|
20230823,130700,122645214,955,955,955,955,1000
|
|
20230823,130600,121690214,955,955,955,955,1
|
|
20230823,130500,121689259,955,955,955,955,2
|
|
20230823,130400,121687349,955,955,955,955,2
|
|
20230823,130300,121685439,955,955,955,955,3
|
|
20230823,130200,121682574,955,955,955,955,0
|
|
20230823,130100,121682574,955,955,955,955,0
|
|
20230823,130000,121682574,955,955,955,955,113
|
|
20230823,125900,121574659,955,955,955,955,1
|
|
20230823,125800,121573704,956,956,956,956,0
|
|
20230823,125700,121573704,956,956,956,956,0
|
|
20230823,125600,121573704,956,956,956,956,0
|
|
20230823,125500,121573704,956,956,956,956,0
|
|
20230823,125400,121573704,956,956,956,956,0
|
|
20230823,125300,121573704,956,956,956,956,0
|
|
20230823,125200,121573704,956,956,956,956,0
|
|
20230823,125100,121573704,956,956,956,956,0
|
|
20230823,125000,121573704,956,956,956,956,5
|
|
20230823,124900,121568924,956,956,956,956,0
|
|
20230823,124800,121568924,956,956,956,956,0
|
|
20230823,124700,121568924,956,956,956,956,0
|
|
20230823,124600,121568924,956,956,956,956,0
|
|
20230823,124500,121568924,956,956,956,956,0
|
|
20230823,124400,121568924,956,956,956,956,0
|
|
20230823,124300,121568924,956,956,956,956,0
|
|
20230823,124200,121568924,956,956,956,956,0
|
|
20230823,124100,121568924,956,956,956,956,0
|
|
20230823,124000,121568924,956,956,956,956,0
|
|
20230823,123900,121568924,956,956,956,956,11
|
|
20230823,123800,121558408,956,956,956,956,0
|
|
20230823,123700,121558408,956,956,956,956,2
|
|
20230823,123600,121556496,953,953,953,953,1323
|
|
20230823,123500,120295677,953,953,953,953,0
|
|
20230823,123400,120295677,953,953,953,953,0
|
|
20230823,123300,120295677,953,953,953,953,0
|
|
20230823,123200,120295677,953,953,953,953,0
|
|
20230823,123100,120295677,953,953,953,953,0
|
|
20230823,123000,120295677,953,956,956,953,3000
|
|
20230823,122900,117433677,956,956,956,956,0
|
|
20230823,122800,117433677,956,956,956,956,0
|
|
20230823,122700,117433677,956,956,956,956,0
|
|
20230823,122600,117433677,956,956,956,956,107
|
|
20230823,122500,117331385,957,957,957,957,0
|
|
20230823,122400,117331385,957,957,957,957,0
|
|
20230823,122300,117331385,957,951,957,951,2542
|
|
20230823,122200,114913899,951,952,952,951,1590
|
|
20230823,122100,113400403,950,952,952,950,5123
|
|
20230823,122000,108531048,954,954,954,954,2
|
|
20230823,121900,108529140,955,955,955,955,2
|
|
20230823,121800,108527230,950,954,954,950,51027
|
|
20230823,121700,59993627,955,955,955,955,417
|
|
20230823,121600,59595392,956,956,956,956,0
|
|
20230823,121500,59595392,956,956,956,956,0
|
|
20230823,121400,59595392,956,955,956,955,600
|
|
20230823,121300,59022391,956,956,956,956,0
|
|
20230823,121200,59022391,956,956,956,956,718
|
|
20230823,121100,58335983,956,956,956,956,0
|
|
20230823,121000,58335983,956,956,956,956,0
|
|
20230823,120900,58335983,956,956,956,956,400
|
|
20230823,120800,57953583,957,957,957,957,0
|
|
20230823,120700,57953583,957,957,957,957,0
|
|
20230823,120600,57953583,957,957,957,957,0
|
|
20230823,120500,57953583,957,957,957,957,0
|
|
20230823,120400,57953583,957,957,957,957,0
|
|
20230823,120300,57953583,957,957,957,957,0
|
|
20230823,120200,57953583,957,957,957,957,10449
|
|
20230823,120100,47953890,958,958,958,958,0
|
|
20230823,120000,47953890,958,958,958,958,1
|
|
20230823,115900,47952932,957,957,957,957,999
|
|
20230823,115800,46996889,958,958,958,958,1
|
|
20230823,115700,46995931,957,957,957,957,0
|
|
20230823,115600,46995931,957,957,957,957,0
|
|
20230823,115500,46995931,957,957,957,957,947
|
|
20230823,115400,46089652,957,957,957,957,0
|
|
20230823,115300,46089652,957,957,957,957,0
|
|
20230823,115200,46089652,957,957,957,957,0
|
|
20230823,115100,46089652,957,957,957,957,0
|
|
20230823,115000,46089652,957,957,957,957,1000
|
|
20230823,114900,45132652,957,958,958,957,552
|
|
20230823,114800,44604379,958,958,958,958,1
|
|
20230823,114700,44603421,959,959,959,959,4
|
|
20230823,114600,44599585,959,959,959,959,4013
|
|
20230823,114500,40751118,960,960,960,960,0
|
|
20230823,114400,40751118,960,960,960,960,0
|
|
20230823,114300,40751118,960,960,960,960,2
|
|
20230823,114200,40749198,959,959,959,959,306
|
|
20230823,114100,40455744,960,960,960,960,57
|
|
20230823,114000,40401024,960,960,960,960,0
|
|
20230823,113900,40401024,960,960,960,960,0
|
|
20230823,113800,40401024,960,960,960,960,0
|
|
20230823,113700,40401024,960,960,960,960,0
|
|
20230823,113600,40401024,960,960,960,960,702
|
|
20230823,113500,39727104,959,957,959,957,5692
|
|
20230823,113400,34268538,957,957,957,957,810
|
|
20230823,113300,33493368,957,955,957,955,15
|
|
20230823,113200,33479015,955,955,955,955,1
|
|
20230823,113100,33478060,955,958,958,955,13
|
|
20230823,113000,33465609,955,955,955,955,0
|
|
20230823,112900,33465609,955,955,955,955,0
|
|
20230823,112800,33465609,955,955,955,955,1
|
|
20230823,112700,33464654,954,954,954,954,0
|
|
20230823,112600,33464654,954,954,954,954,0
|
|
20230823,112500,33464654,954,957,957,954,1000
|
|
20230823,112400,32509995,956,956,956,956,0
|
|
20230823,112300,32509995,956,956,956,956,0
|
|
20230823,112200,32509995,956,956,956,956,0
|
|
20230823,112100,32509995,956,956,956,956,0
|
|
20230823,112000,32509995,956,956,956,956,0
|
|
20230823,111900,32509995,956,957,957,956,2500
|
|
20230823,111800,30119269,959,959,959,959,0
|
|
20230823,111700,30119269,959,959,959,959,6
|
|
20230823,111600,30113515,959,959,959,959,994
|
|
20230823,111500,29160269,957,957,957,957,0
|
|
20230823,111400,29160269,957,957,957,957,0
|
|
20230823,111300,29160269,957,957,957,957,0
|
|
20230823,111200,29160269,957,957,957,957,0
|
|
20230823,111100,29160269,957,957,957,957,2
|
|
20230823,111000,29158355,959,959,959,959,0
|
|
20230823,110900,29158355,959,959,959,959,10
|
|
20230823,110800,29148765,959,959,959,959,0
|
|
20230823,110700,29148765,959,960,960,959,30
|
|
20230823,110600,29119975,960,960,960,960,0
|
|
20230823,110500,29119975,960,960,960,960,0
|
|
20230823,110400,29119975,960,960,960,960,0
|
|
20230823,110300,29119975,960,960,960,960,0
|
|
20230823,110200,29119975,960,960,960,960,0
|
|
20230823,110100,29119975,960,960,960,960,20
|
|
20230823,110000,29100775,956,956,956,956,0
|
|
20230823,105900,29100775,956,956,956,956,0
|
|
20230823,105800,29100775,956,959,959,956,5324
|
|
20230823,105700,24010989,960,960,960,960,0
|
|
20230823,105600,24010989,960,960,960,960,0
|
|
20230823,105500,24010989,960,960,960,960,10
|
|
20230823,105400,24001389,956,956,956,956,3
|
|
20230823,105300,23998521,960,960,960,960,0
|
|
20230823,105200,23998521,960,960,960,960,10
|
|
20230823,105100,23988921,956,956,956,956,0
|
|
20230823,105000,23988921,956,958,958,956,180
|
|
20230823,104900,23816753,960,960,960,960,10
|
|
20230823,104800,23807153,960,960,960,960,0
|
|
20230823,104700,23807153,960,960,960,960,10
|
|
20230823,104600,23797553,960,960,960,960,10
|
|
20230823,104500,23787953,960,960,960,960,4539
|
|
20230823,104400,19430513,961,961,961,961,2
|
|
20230823,104300,19428591,960,960,960,960,0
|
|
20230823,104200,19428591,960,960,960,960,300
|
|
20230823,104100,19140591,961,961,961,961,100
|
|
20230823,104000,19044491,961,961,961,961,0
|
|
20230823,103900,19044491,961,961,961,961,40
|
|
20230823,103800,19006051,961,960,961,960,3173
|
|
20230823,103700,15959969,960,960,960,960,0
|
|
20230823,103600,15959969,960,960,960,960,0
|
|
20230823,103500,15959969,960,960,960,960,0
|
|
20230823,103400,15959969,960,960,960,960,620
|
|
20230823,103300,15364769,960,960,960,960,0
|
|
20230823,103200,15364769,960,960,960,960,100
|
|
20230823,103100,15268769,960,960,960,960,0
|
|
20230823,103000,15268769,960,959,960,959,3
|
|
20230823,102900,15265890,959,959,959,959,0
|
|
20230823,102800,15265890,959,959,959,959,1
|
|
20230823,102700,15264931,959,959,959,959,3219
|
|
20230823,102600,12177910,959,959,959,959,1
|
|
20230823,102500,12176951,959,959,959,959,10
|
|
20230823,102400,12167361,959,959,959,959,12
|
|
20230823,102300,12155853,959,959,959,959,10
|
|
20230823,102200,12146263,959,959,959,959,0
|
|
20230823,102100,12146263,959,959,959,959,0
|
|
20230823,102000,12146263,959,959,959,959,20
|
|
20230823,101900,12127083,959,959,959,959,331
|
|
20230823,101800,11809654,954,954,954,954,1
|
|
20230823,101700,11808700,953,953,953,953,0
|
|
20230823,101600,11808700,953,953,953,953,0
|
|
20230823,101500,11808700,953,955,955,953,2501
|
|
20230823,101400,9423209,955,955,955,955,24
|
|
20230823,101300,9400289,955,955,955,955,10
|
|
20230823,101200,9390739,954,954,954,954,0
|
|
20230823,101100,9390739,954,954,954,954,0
|
|
20230823,101000,9390739,954,954,954,954,0
|
|
20230823,100900,9390739,954,954,954,954,11
|
|
20230823,100800,9380245,954,954,954,954,0
|
|
20230823,100700,9380245,954,956,956,954,2328
|
|
20230823,100600,7155895,959,959,959,959,20
|
|
20230823,100500,7136715,959,959,959,959,1
|
|
20230823,100400,7135756,959,959,959,959,10
|
|
20230823,100300,7126166,956,956,956,956,0
|
|
20230823,100200,7126166,956,960,960,956,16
|
|
20230823,100100,7110810,960,957,960,956,510
|
|
20230823,100000,6622865,960,960,960,960,10
|
|
20230823,095900,6613265,957,957,957,957,0
|
|
20230823,095800,6613265,957,957,957,957,1
|
|
20230823,095700,6612308,960,960,960,960,100
|
|
20230823,095600,6516308,960,960,960,960,10
|
|
20230823,095500,6506708,960,960,960,960,1
|
|
20230823,095400,6505748,960,960,960,960,0
|
|
20230823,095300,6505748,960,960,960,960,0
|
|
20230823,095200,6505748,960,960,960,960,0
|
|
20230823,095100,6505748,960,960,960,960,20
|
|
20230823,095000,6486548,957,957,957,957,1187
|
|
20230823,094900,5350589,960,960,960,960,0
|
|
20230823,094800,5350589,960,960,960,960,264
|
|
20230823,094700,5097149,960,960,960,960,0
|
|
20230823,094600,5097149,960,960,960,960,0
|
|
20230823,094500,5097149,960,960,960,960,0
|
|
20230823,094400,5097149,960,960,960,960,0
|
|
20230823,094300,5097149,960,960,960,960,0
|
|
20230823,094200,5097149,960,960,960,960,0
|
|
20230823,094100,5097149,960,960,960,960,0
|
|
20230823,094000,5097149,960,960,960,960,10
|
|
20230823,093900,5087549,960,960,960,960,1
|
|
20230823,093800,5086589,956,960,960,956,1730
|
|
20230823,093700,3432285,960,960,960,960,7
|
|
20230823,093600,3425565,960,960,960,960,6
|
|
20230823,093500,3419805,960,960,960,960,16
|
|
20230823,093400,3404445,960,960,960,960,0
|
|
20230823,093300,3404445,960,960,960,960,16
|
|
20230823,093200,3389085,960,960,960,960,19
|
|
20230823,093100,3370845,960,960,960,960,9
|
|
20230823,093000,3362205,960,960,960,960,6
|
|
20230823,092900,3356445,960,960,960,960,200
|
|
20230823,092800,3164445,961,961,961,961,0
|
|
20230823,092700,3164445,961,961,961,961,51
|
|
20230823,092600,3115434,964,964,964,964,0
|
|
20230823,092500,3115434,964,964,964,964,0
|
|
20230823,092400,3115434,964,964,964,964,0
|
|
20230823,092300,3115434,964,964,964,964,0
|
|
20230823,092200,3115434,964,964,964,964,40
|
|
20230823,092100,3076874,964,964,964,964,0
|
|
20230823,092000,3076874,964,964,964,964,3
|
|
20230823,091900,3073982,964,964,964,964,1
|
|
20230823,091800,3073018,964,964,964,964,14
|
|
20230823,091700,3059522,965,965,965,965,0
|
|
20230823,091600,3059522,965,965,965,965,0
|
|
20230823,091500,3059522,965,965,965,965,0
|
|
20230823,091400,3059522,965,964,965,963,33
|
|
20230823,091300,3027701,963,962,963,962,1751
|
|
20230823,091200,1342738,962,962,962,962,0
|
|
20230823,091100,1342738,962,962,962,962,0
|
|
20230823,091000,1342738,962,962,962,962,0
|
|
20230823,090900,1342738,962,962,962,962,1
|
|
20230823,090800,1341776,962,962,962,962,0
|
|
20230823,090700,1341776,962,958,962,958,100
|
|
20230823,090600,1245772,956,956,956,956,0
|
|
20230823,090500,1245772,956,956,956,956,470
|
|
20230823,090400,796452,956,956,956,956,157
|
|
20230823,090300,646360,956,953,956,953,8
|
|
20230823,090200,638715,956,956,956,956,1
|
|
20230823,090100,637759,955,952,955,952,3
|
|
20230823,090000,634900,950,950,950,950,618
|