606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,190300,180924420,501,501,501,501,18131
|
|
20230809,190200,180924420,501,501,501,501,0
|
|
20230809,190100,180924420,501,501,501,501,0
|
|
20230809,190000,180924420,501,501,501,501,0
|
|
20230809,185900,180924420,501,501,501,501,0
|
|
20230809,185800,180924420,501,501,501,501,0
|
|
20230809,185700,180924420,501,501,501,501,0
|
|
20230809,185600,180924420,501,501,501,501,0
|
|
20230809,185500,180924420,501,501,501,501,0
|
|
20230809,185400,180924420,501,501,501,501,0
|
|
20230809,185300,180924420,501,501,501,501,0
|
|
20230809,185200,180924420,501,501,501,501,0
|
|
20230809,185100,180924420,501,501,501,501,0
|
|
20230809,185000,180924420,501,501,501,501,0
|
|
20230809,184900,180924420,501,501,501,501,0
|
|
20230809,184800,180924420,501,501,501,501,0
|
|
20230809,184700,180924420,501,501,501,501,0
|
|
20230809,184600,180924420,501,501,501,501,0
|
|
20230809,184500,180924420,501,501,501,501,0
|
|
20230809,184400,180924420,501,501,501,501,0
|
|
20230809,184300,180924420,501,501,501,501,0
|
|
20230809,184200,180924420,501,501,501,501,0
|
|
20230809,184100,180924420,501,501,501,501,0
|
|
20230809,184000,180924420,501,501,501,501,0
|
|
20230809,183900,180924420,501,501,501,501,0
|
|
20230809,183800,180924420,501,501,501,501,0
|
|
20230809,183700,180924420,501,501,501,501,0
|
|
20230809,183600,180924420,501,501,501,501,0
|
|
20230809,183500,180924420,501,501,501,501,0
|
|
20230809,183400,180924420,501,501,501,501,0
|
|
20230809,183300,180924420,501,501,501,501,18131
|
|
20230809,183200,180924420,501,501,501,501,0
|
|
20230809,183100,180924420,501,501,501,501,0
|
|
20230809,183000,180924420,501,501,501,501,0
|
|
20230809,182900,180924420,501,501,501,501,0
|
|
20230809,182800,180924420,501,501,501,501,0
|
|
20230809,182700,180924420,501,501,501,501,0
|
|
20230809,182600,180924420,501,501,501,501,0
|
|
20230809,182500,180924420,501,501,501,501,0
|
|
20230809,182400,180924420,501,501,501,501,0
|
|
20230809,182300,180924420,501,501,501,501,0
|
|
20230809,182200,180924420,501,501,501,501,0
|
|
20230809,182100,180924420,501,501,501,501,0
|
|
20230809,182000,180924420,501,501,501,501,0
|
|
20230809,181900,180924420,501,501,501,501,0
|
|
20230809,181800,180924420,501,501,501,501,0
|
|
20230809,181700,180924420,501,501,501,501,0
|
|
20230809,181600,180924420,501,501,501,501,0
|
|
20230809,181500,180924420,501,501,501,501,0
|
|
20230809,181400,180924420,501,501,501,501,0
|
|
20230809,181300,180924420,501,501,501,501,0
|
|
20230809,181200,180924420,501,501,501,501,0
|
|
20230809,181100,180924420,501,501,501,501,0
|
|
20230809,181000,180924420,501,501,501,501,0
|
|
20230809,180900,180924420,501,501,501,501,0
|
|
20230809,180800,180924420,501,501,501,501,0
|
|
20230809,180700,180924420,501,501,501,501,0
|
|
20230809,180600,180924420,501,501,501,501,0
|
|
20230809,180500,180924420,501,501,501,501,0
|
|
20230809,180400,180924420,501,501,501,501,0
|
|
20230809,180300,180924420,501,501,501,501,18131
|
|
20230809,180200,180924420,501,501,501,501,0
|
|
20230809,180100,180924420,501,501,501,501,0
|
|
20230809,180000,180924420,501,501,501,501,0
|
|
20230809,175900,180924420,501,501,501,501,0
|
|
20230809,175800,180924420,501,501,501,501,0
|
|
20230809,175700,180924420,501,501,501,501,0
|
|
20230809,175600,180924420,501,501,501,501,0
|
|
20230809,175500,180924420,501,501,501,501,0
|
|
20230809,175400,180924420,501,501,501,501,0
|
|
20230809,175300,180924420,501,501,501,501,0
|
|
20230809,175200,180924420,501,501,501,501,0
|
|
20230809,175100,180924420,501,501,501,501,0
|
|
20230809,175000,180924420,501,501,501,501,0
|
|
20230809,174900,180924420,501,501,501,501,0
|
|
20230809,174800,180924420,501,501,501,501,0
|
|
20230809,174700,180924420,501,501,501,501,0
|
|
20230809,174600,180924420,501,501,501,501,0
|
|
20230809,174500,180924420,501,501,501,501,0
|
|
20230809,174400,180924420,501,501,501,501,0
|
|
20230809,174300,180924420,501,501,501,501,0
|
|
20230809,174200,180924420,501,501,501,501,0
|
|
20230809,174100,180924420,501,501,501,501,0
|
|
20230809,174000,180924420,501,501,501,501,0
|
|
20230809,173900,180924420,501,501,501,501,0
|
|
20230809,173800,180924420,501,501,501,501,0
|
|
20230809,173700,180924420,501,501,501,501,0
|
|
20230809,173600,180924420,501,501,501,501,0
|
|
20230809,173500,180924420,501,501,501,501,0
|
|
20230809,173400,180924420,501,501,501,501,0
|
|
20230809,173300,180924420,501,501,501,501,18131
|
|
20230809,173200,180924420,501,501,501,501,0
|
|
20230809,173100,180924420,501,501,501,501,0
|
|
20230809,173000,180924420,501,501,501,501,0
|
|
20230809,172900,180924420,501,501,501,501,0
|
|
20230809,172800,180924420,501,501,501,501,0
|
|
20230809,172700,180924420,501,501,501,501,0
|
|
20230809,172600,180924420,501,501,501,501,0
|
|
20230809,172500,180924420,501,501,501,501,0
|
|
20230809,172400,180924420,501,501,501,501,0
|
|
20230809,172300,180924420,501,501,501,501,0
|
|
20230809,172200,180924420,501,501,501,501,0
|
|
20230809,172100,180924420,501,501,501,501,0
|
|
20230809,172000,180924420,501,501,501,501,0
|
|
20230809,171900,180924420,501,501,501,501,0
|
|
20230809,171800,180924420,501,501,501,501,0
|
|
20230809,171700,180924420,501,501,501,501,0
|
|
20230809,171600,180924420,501,501,501,501,0
|
|
20230809,171500,180924420,501,501,501,501,0
|
|
20230809,171400,180924420,501,501,501,501,0
|
|
20230809,171300,180924420,501,501,501,501,0
|
|
20230809,171200,180924420,501,501,501,501,0
|
|
20230809,171100,180924420,501,501,501,501,0
|
|
20230809,171000,180924420,501,501,501,501,0
|
|
20230809,170900,180924420,501,501,501,501,0
|
|
20230809,170800,180924420,501,501,501,501,0
|
|
20230809,170700,180924420,501,501,501,501,0
|
|
20230809,170600,180924420,501,501,501,501,0
|
|
20230809,170500,180924420,501,501,501,501,0
|
|
20230809,170400,180924420,501,501,501,501,0
|
|
20230809,170300,180924420,501,501,501,501,18131
|
|
20230809,170200,180924420,501,501,501,501,0
|
|
20230809,170100,180924420,501,501,501,501,0
|
|
20230809,170000,180924420,501,501,501,501,0
|
|
20230809,165900,180924420,501,501,501,501,0
|
|
20230809,165800,180924420,501,501,501,501,0
|
|
20230809,165700,180924420,501,501,501,501,0
|
|
20230809,165600,180924420,501,501,501,501,0
|
|
20230809,165500,180924420,501,501,501,501,0
|
|
20230809,165400,180924420,501,501,501,501,0
|
|
20230809,165300,180924420,501,501,501,501,0
|
|
20230809,165200,180924420,501,501,501,501,0
|
|
20230809,165100,180924420,501,501,501,501,0
|
|
20230809,165000,180924420,501,501,501,501,0
|
|
20230809,164900,180924420,501,501,501,501,0
|
|
20230809,164800,180924420,501,501,501,501,0
|
|
20230809,164700,180924420,501,501,501,501,0
|
|
20230809,164600,180924420,501,501,501,501,0
|
|
20230809,164500,180924420,501,501,501,501,0
|
|
20230809,164400,180924420,501,501,501,501,0
|
|
20230809,164300,180924420,501,501,501,501,0
|
|
20230809,164200,180924420,501,501,501,501,0
|
|
20230809,164100,180924420,501,501,501,501,0
|
|
20230809,164000,180924420,501,501,501,501,0
|
|
20230809,163900,180924420,501,501,501,501,0
|
|
20230809,163800,180924420,501,501,501,501,0
|
|
20230809,163700,180924420,501,501,501,501,0
|
|
20230809,163600,180924420,501,501,501,501,0
|
|
20230809,163500,180924420,501,501,501,501,0
|
|
20230809,163400,180924420,501,501,501,501,0
|
|
20230809,163300,180924420,501,501,501,501,18131
|
|
20230809,163200,180924420,501,501,501,501,0
|
|
20230809,163100,180924420,501,501,501,501,0
|
|
20230809,163000,180924420,501,501,501,501,0
|
|
20230809,162900,180924420,501,501,501,501,0
|
|
20230809,162800,180924420,501,501,501,501,0
|
|
20230809,162700,180924420,501,501,501,501,0
|
|
20230809,162600,180924420,501,501,501,501,0
|
|
20230809,162500,180924420,501,501,501,501,0
|
|
20230809,162400,180924420,501,501,501,501,0
|
|
20230809,162300,180924420,501,501,501,501,0
|
|
20230809,162200,180924420,501,501,501,501,0
|
|
20230809,162100,180924420,501,501,501,501,0
|
|
20230809,162000,180924420,501,501,501,501,0
|
|
20230809,161900,180924420,501,501,501,501,0
|
|
20230809,161800,180924420,501,501,501,501,0
|
|
20230809,161700,180924420,501,501,501,501,0
|
|
20230809,161600,180924420,501,501,501,501,0
|
|
20230809,161500,180924420,501,501,501,501,0
|
|
20230809,161400,180924420,501,501,501,501,0
|
|
20230809,161300,180924420,501,501,501,501,0
|
|
20230809,161200,180924420,501,501,501,501,0
|
|
20230809,161100,180924420,501,501,501,501,0
|
|
20230809,161000,180924420,501,501,501,501,0
|
|
20230809,160900,180924420,501,501,501,501,0
|
|
20230809,160800,180924420,501,501,501,501,0
|
|
20230809,160700,180924420,501,501,501,501,0
|
|
20230809,160600,180924420,501,501,501,501,0
|
|
20230809,160500,180924420,501,501,501,501,0
|
|
20230809,160400,180924420,501,501,501,501,0
|
|
20230809,160300,180924420,501,501,501,501,18131
|
|
20230809,160200,180924420,501,501,501,501,0
|
|
20230809,160100,180924420,501,501,501,501,0
|
|
20230809,160000,180924420,501,501,501,501,0
|
|
20230809,155900,180924420,501,501,501,501,0
|
|
20230809,155800,180924420,501,501,501,501,0
|
|
20230809,155700,180924420,501,501,501,501,0
|
|
20230809,155600,180924420,501,501,501,501,0
|
|
20230809,155500,180924420,501,501,501,501,0
|
|
20230809,155400,180924420,501,501,501,501,0
|
|
20230809,155300,180924420,501,501,501,501,0
|
|
20230809,155200,180924420,501,501,501,501,0
|
|
20230809,155100,180924420,501,501,501,501,0
|
|
20230809,155000,180924420,501,501,501,501,0
|
|
20230809,154900,180924420,501,501,501,501,0
|
|
20230809,154800,180924420,501,501,501,501,0
|
|
20230809,154700,180924420,501,501,501,501,0
|
|
20230809,154600,180924420,501,501,501,501,0
|
|
20230809,154500,180924420,501,501,501,501,0
|
|
20230809,154400,180924420,501,501,501,501,0
|
|
20230809,154300,180924420,501,501,501,501,0
|
|
20230809,154200,180924420,501,501,501,501,0
|
|
20230809,154100,180924420,501,501,501,501,0
|
|
20230809,154000,180924420,501,501,501,501,0
|
|
20230809,153900,180924420,501,501,501,501,0
|
|
20230809,153800,180924420,501,501,501,501,0
|
|
20230809,153700,180924420,501,501,501,501,0
|
|
20230809,153600,180924420,501,501,501,501,0
|
|
20230809,153500,180924420,501,501,501,501,0
|
|
20230809,153400,180924420,501,501,501,501,0
|
|
20230809,153300,180924420,501,501,501,501,18131
|
|
20230809,153200,180924420,501,501,501,501,0
|
|
20230809,153100,180924420,501,501,501,501,0
|
|
20230809,153000,180924420,501,501,501,501,18131
|
|
20230809,152900,171840789,508,508,508,508,0
|
|
20230809,152800,171840789,508,508,508,508,0
|
|
20230809,152700,171840789,508,508,508,508,0
|
|
20230809,152600,171840789,508,508,508,508,0
|
|
20230809,152500,171840789,508,508,508,508,0
|
|
20230809,152400,171840789,508,508,508,508,0
|
|
20230809,152300,171840789,508,508,508,508,0
|
|
20230809,152200,171840789,508,508,508,508,0
|
|
20230809,152100,171840789,508,508,508,508,0
|
|
20230809,152000,171840789,508,508,508,508,0
|
|
20230809,151900,171840789,508,508,508,508,0
|
|
20230809,151800,171840789,508,508,508,508,0
|
|
20230809,151700,171840789,508,508,508,508,100
|
|
20230809,151600,171789989,509,509,509,509,501
|
|
20230809,151500,171534980,509,509,509,509,1086
|
|
20230809,151400,170982206,509,508,509,508,1480
|
|
20230809,151300,170229496,506,506,506,506,0
|
|
20230809,151200,170229496,506,506,506,506,0
|
|
20230809,151100,170229496,506,506,506,506,3186
|
|
20230809,151000,168617380,506,508,508,506,79
|
|
20230809,150900,168577378,505,505,505,505,0
|
|
20230809,150800,168577378,505,508,508,505,3152
|
|
20230809,150700,166984760,508,508,508,508,0
|
|
20230809,150600,166984760,508,508,508,508,0
|
|
20230809,150500,166984760,508,508,508,508,214
|
|
20230809,150400,166876048,508,508,508,508,0
|
|
20230809,150300,166876048,508,508,508,508,0
|
|
20230809,150200,166876048,508,508,508,508,258
|
|
20230809,150100,166744984,509,509,509,509,0
|
|
20230809,150000,166744984,509,509,509,509,208
|
|
20230809,145900,166639112,508,508,508,508,30
|
|
20230809,145800,166623872,508,508,508,508,0
|
|
20230809,145700,166623872,508,508,508,508,0
|
|
20230809,145600,166623872,508,507,508,507,1886
|
|
20230809,145500,165665934,508,508,508,507,358
|
|
20230809,145400,165484174,508,508,508,508,0
|
|
20230809,145300,165484174,508,508,508,508,0
|
|
20230809,145200,165484174,508,508,508,508,10
|
|
20230809,145100,165479094,509,509,509,509,0
|
|
20230809,145000,165479094,509,509,509,509,205
|
|
20230809,144900,165374749,507,507,507,507,2
|
|
20230809,144800,165373735,509,509,509,509,128
|
|
20230809,144700,165308583,509,509,509,509,0
|
|
20230809,144600,165308583,509,509,509,509,0
|
|
20230809,144500,165308583,509,508,509,508,205
|
|
20230809,144400,165204243,508,508,508,508,1995
|
|
20230809,144300,164190783,508,508,508,508,0
|
|
20230809,144200,164190783,508,508,508,508,0
|
|
20230809,144100,164190783,508,508,508,508,0
|
|
20230809,144000,164190783,508,508,508,508,0
|
|
20230809,143900,164190783,508,508,508,508,0
|
|
20230809,143800,164190783,508,508,508,508,0
|
|
20230809,143700,164190783,508,508,508,508,0
|
|
20230809,143600,164190783,508,508,508,508,0
|
|
20230809,143500,164190783,508,508,508,508,0
|
|
20230809,143400,164190783,508,508,508,508,0
|
|
20230809,143300,164190783,508,508,508,508,0
|
|
20230809,143200,164190783,508,508,508,508,0
|
|
20230809,143100,164190783,508,509,509,502,49925
|
|
20230809,143000,139082593,508,508,508,508,0
|
|
20230809,142900,139082593,508,508,509,508,902
|
|
20230809,142800,138624376,510,510,510,510,0
|
|
20230809,142700,138624376,510,510,510,510,80
|
|
20230809,142600,138583576,510,510,510,510,0
|
|
20230809,142500,138583576,510,509,510,509,1080
|
|
20230809,142400,138032856,507,507,507,507,0
|
|
20230809,142300,138032856,507,507,507,507,0
|
|
20230809,142200,138032856,507,507,507,507,0
|
|
20230809,142100,138032856,507,507,507,507,0
|
|
20230809,142000,138032856,507,507,507,507,0
|
|
20230809,141900,138032856,507,507,507,507,418
|
|
20230809,141800,137820930,507,507,507,507,0
|
|
20230809,141700,137820930,507,507,507,507,0
|
|
20230809,141600,137820930,507,507,507,507,0
|
|
20230809,141500,137820930,507,509,509,507,10341
|
|
20230809,141400,132578003,510,510,510,510,0
|
|
20230809,141300,132578003,510,510,510,510,0
|
|
20230809,141200,132578003,510,510,510,510,0
|
|
20230809,141100,132578003,510,510,510,510,22
|
|
20230809,141000,132566783,512,512,512,512,1
|
|
20230809,140900,132566271,510,510,510,510,0
|
|
20230809,140800,132566271,510,510,510,510,1
|
|
20230809,140700,132565761,510,510,510,510,0
|
|
20230809,140600,132565761,510,510,510,510,58
|
|
20230809,140500,132536181,509,509,509,509,0
|
|
20230809,140400,132536181,509,509,509,509,1
|
|
20230809,140300,132535672,509,509,513,509,5069
|
|
20230809,140200,129951540,509,509,509,509,3559
|
|
20230809,140100,128140009,512,512,512,512,1
|
|
20230809,140000,128139497,510,510,510,510,216
|
|
20230809,135900,128029337,509,509,509,509,1408
|
|
20230809,135800,127312665,509,509,509,509,0
|
|
20230809,135700,127312665,509,507,509,507,963
|
|
20230809,135600,126823098,506,508,508,506,873
|
|
20230809,135500,126381310,509,509,509,509,7
|
|
20230809,135400,126377747,509,509,509,509,6
|
|
20230809,135300,126374693,509,509,509,509,6
|
|
20230809,135200,126371639,509,509,509,509,165
|
|
20230809,135100,126287654,510,510,510,510,1
|
|
20230809,135000,126287144,509,509,509,509,0
|
|
20230809,134900,126287144,509,509,509,509,54
|
|
20230809,134800,126259658,509,509,509,509,0
|
|
20230809,134700,126259658,509,509,509,509,0
|
|
20230809,134600,126259658,509,509,509,509,300
|
|
20230809,134500,126106958,509,509,509,509,0
|
|
20230809,134400,126106958,509,509,509,509,0
|
|
20230809,134300,126106958,509,509,510,509,107
|
|
20230809,134200,126052458,510,510,510,510,2594
|
|
20230809,134100,124729518,510,510,510,510,0
|
|
20230809,134000,124729518,510,510,510,510,1448
|
|
20230809,133900,123991038,510,510,510,510,0
|
|
20230809,133800,123991038,510,510,510,510,0
|
|
20230809,133700,123991038,510,510,510,510,13146
|
|
20230809,133600,117286578,510,511,511,510,1694
|
|
20230809,133500,116422591,512,512,512,512,144
|
|
20230809,133400,116348863,512,513,513,512,243
|
|
20230809,133300,116224387,513,513,513,513,267
|
|
20230809,133200,116087416,513,513,513,513,1
|
|
20230809,133100,116086903,512,512,512,512,12
|
|
20230809,133000,116080759,512,513,513,512,402
|
|
20230809,132900,115874535,513,513,513,513,0
|
|
20230809,132800,115874535,513,513,513,513,0
|
|
20230809,132700,115874535,513,512,513,512,77
|
|
20230809,132600,115835094,512,512,513,512,46
|
|
20230809,132500,115811537,513,513,513,513,0
|
|
20230809,132400,115811537,513,513,513,513,318
|
|
20230809,132300,115648403,513,513,513,513,0
|
|
20230809,132200,115648403,513,513,513,510,133
|
|
20230809,132100,115580181,513,512,513,512,970
|
|
20230809,132000,115083240,511,511,511,511,786
|
|
20230809,131900,114681594,511,511,511,511,1000
|
|
20230809,131800,114170594,511,511,511,511,17
|
|
20230809,131700,114161907,511,511,511,511,0
|
|
20230809,131600,114161907,511,511,511,511,0
|
|
20230809,131500,114161907,511,511,511,511,0
|
|
20230809,131400,114161907,511,511,511,511,0
|
|
20230809,131300,114161907,511,511,511,511,0
|
|
20230809,131200,114161907,511,511,511,511,0
|
|
20230809,131100,114161907,511,511,511,511,0
|
|
20230809,131000,114161907,511,509,511,509,1102
|
|
20230809,130900,113598789,511,511,511,511,138
|
|
20230809,130800,113528271,511,511,511,511,445
|
|
20230809,130700,113300876,511,511,511,511,0
|
|
20230809,130600,113300876,511,511,511,511,1
|
|
20230809,130500,113300365,511,511,511,511,1
|
|
20230809,130400,113299854,510,510,510,510,119
|
|
20230809,130300,113239164,510,510,510,510,8
|
|
20230809,130200,113235084,510,509,511,509,24
|
|
20230809,130100,113222853,510,511,511,510,14
|
|
20230809,130000,113215711,510,510,510,510,733
|
|
20230809,125900,112841881,510,510,510,510,713
|
|
20230809,125800,112478251,510,510,510,510,0
|
|
20230809,125700,112478251,510,510,510,510,1011
|
|
20230809,125600,111962641,509,510,510,509,101
|
|
20230809,125500,111911231,509,509,509,509,0
|
|
20230809,125400,111911231,509,509,509,509,65
|
|
20230809,125300,111878146,509,509,509,509,0
|
|
20230809,125200,111878146,509,509,509,509,0
|
|
20230809,125100,111878146,509,509,509,509,0
|
|
20230809,125000,111878146,509,509,509,509,1019
|
|
20230809,124900,111359475,509,509,509,509,0
|
|
20230809,124800,111359475,509,509,509,509,0
|
|
20230809,124700,111359475,509,509,509,509,1000
|
|
20230809,124600,110850475,509,509,509,509,41
|
|
20230809,124500,110829606,509,509,509,509,224
|
|
20230809,124400,110715590,508,508,508,508,0
|
|
20230809,124300,110715590,508,508,508,508,3
|
|
20230809,124200,110714066,509,509,509,509,1
|
|
20230809,124100,110713557,509,509,509,509,0
|
|
20230809,124000,110713557,509,509,509,509,300
|
|
20230809,123900,110560857,509,509,509,509,500
|
|
20230809,123800,110306357,509,509,509,509,564
|
|
20230809,123700,110019281,509,509,509,509,0
|
|
20230809,123600,110019281,509,509,509,509,0
|
|
20230809,123500,110019281,509,509,509,509,0
|
|
20230809,123400,110019281,509,509,509,509,1
|
|
20230809,123300,110018772,507,509,509,507,813
|
|
20230809,123200,109606341,509,509,509,509,0
|
|
20230809,123100,109606341,509,509,509,509,1
|
|
20230809,123000,109605832,508,508,508,508,0
|
|
20230809,122900,109605832,508,508,508,508,100
|
|
20230809,122800,109555032,509,509,509,509,100
|
|
20230809,122700,109504132,510,508,510,508,5
|
|
20230809,122600,109501590,507,508,508,507,10
|
|
20230809,122500,109496515,510,510,510,510,220
|
|
20230809,122400,109384315,510,510,510,510,803
|
|
20230809,122300,108974785,510,510,510,510,12
|
|
20230809,122200,108968665,510,510,510,509,445
|
|
20230809,122100,108741719,509,509,509,509,100
|
|
20230809,122000,108690819,510,510,510,510,0
|
|
20230809,121900,108690819,510,510,510,510,0
|
|
20230809,121800,108690819,510,510,510,510,0
|
|
20230809,121700,108690819,510,510,510,510,1
|
|
20230809,121600,108690309,510,510,510,510,0
|
|
20230809,121500,108690309,510,510,510,510,0
|
|
20230809,121400,108690309,510,510,510,510,0
|
|
20230809,121300,108690309,510,510,510,510,0
|
|
20230809,121200,108690309,510,508,510,505,9774
|
|
20230809,121100,103751352,508,508,508,508,0
|
|
20230809,121000,103751352,508,508,508,508,10
|
|
20230809,120900,103746272,508,508,508,508,0
|
|
20230809,120800,103746272,508,508,508,508,0
|
|
20230809,120700,103746272,508,508,508,508,0
|
|
20230809,120600,103746272,508,508,508,508,0
|
|
20230809,120500,103746272,508,508,508,508,0
|
|
20230809,120400,103746272,508,509,509,508,1584
|
|
20230809,120300,102940600,510,510,510,510,0
|
|
20230809,120200,102940600,510,510,510,510,0
|
|
20230809,120100,102940600,510,510,510,510,0
|
|
20230809,120000,102940600,510,510,510,510,0
|
|
20230809,115900,102940600,510,510,510,510,1
|
|
20230809,115800,102940090,509,509,509,509,45
|
|
20230809,115700,102917185,509,509,509,509,150
|
|
20230809,115600,102840835,510,510,510,510,150
|
|
20230809,115500,102764335,510,510,510,510,0
|
|
20230809,115400,102764335,510,510,510,510,5
|
|
20230809,115300,102761785,510,509,510,509,150
|
|
20230809,115200,102685385,510,510,510,510,77
|
|
20230809,115100,102646115,509,509,509,509,0
|
|
20230809,115000,102646115,509,509,509,509,0
|
|
20230809,114900,102646115,509,509,509,509,0
|
|
20230809,114800,102646115,509,509,509,509,11
|
|
20230809,114700,102640516,509,510,510,509,342
|
|
20230809,114600,102466346,510,510,510,510,0
|
|
20230809,114500,102466346,510,510,510,510,20
|
|
20230809,114400,102456146,509,509,509,509,0
|
|
20230809,114300,102456146,509,509,509,509,109
|
|
20230809,114200,102400665,509,509,509,509,545
|
|
20230809,114100,102123260,509,509,509,509,0
|
|
20230809,114000,102123260,509,509,509,509,0
|
|
20230809,113900,102123260,509,510,510,509,354
|
|
20230809,113800,101943073,510,510,510,510,0
|
|
20230809,113700,101943073,510,510,510,510,0
|
|
20230809,113600,101943073,510,510,510,510,1
|
|
20230809,113500,101942563,510,510,510,510,0
|
|
20230809,113400,101942563,510,510,510,510,15
|
|
20230809,113300,101934913,510,510,510,510,0
|
|
20230809,113200,101934913,510,510,510,510,102
|
|
20230809,113100,101882893,510,510,510,510,1002
|
|
20230809,113000,101371873,510,510,510,510,1
|
|
20230809,112900,101371363,509,509,509,509,0
|
|
20230809,112800,101371363,509,509,509,509,63
|
|
20230809,112700,101339296,509,509,509,509,40
|
|
20230809,112600,101318936,509,509,509,509,0
|
|
20230809,112500,101318936,509,509,509,509,0
|
|
20230809,112400,101318936,509,509,509,509,10
|
|
20230809,112300,101313846,509,509,509,509,7
|
|
20230809,112200,101310283,509,509,509,509,0
|
|
20230809,112100,101310283,509,509,509,509,0
|
|
20230809,112000,101310283,509,509,509,509,5
|
|
20230809,111900,101307738,510,510,510,510,1
|
|
20230809,111800,101307228,508,508,508,508,0
|
|
20230809,111700,101307228,508,508,508,508,587
|
|
20230809,111600,101009032,509,510,510,509,3341
|
|
20230809,111500,99305331,510,510,510,510,0
|
|
20230809,111400,99305331,510,510,510,510,0
|
|
20230809,111300,99305331,510,510,510,510,0
|
|
20230809,111200,99305331,510,509,510,509,2703
|
|
20230809,111100,97929503,509,508,509,508,109
|
|
20230809,111000,97874032,509,509,509,509,397
|
|
20230809,110900,97671959,509,509,509,509,3
|
|
20230809,110800,97670432,509,509,509,509,3
|
|
20230809,110700,97668905,508,508,508,508,90
|
|
20230809,110600,97623185,508,508,508,508,10
|
|
20230809,110500,97618105,508,508,508,508,0
|
|
20230809,110400,97618105,508,508,508,508,40
|
|
20230809,110300,97597785,508,508,508,508,96
|
|
20230809,110200,97549017,509,509,509,509,0
|
|
20230809,110100,97549017,509,509,509,509,1
|
|
20230809,110000,97548508,509,508,509,507,210
|
|
20230809,105900,97441767,509,510,510,509,18
|
|
20230809,105800,97432591,510,510,510,510,0
|
|
20230809,105700,97432591,510,510,510,509,8
|
|
20230809,105600,97428512,510,510,510,510,26
|
|
20230809,105500,97415252,510,510,510,510,1
|
|
20230809,105400,97414742,507,509,509,507,110
|
|
20230809,105300,97358956,510,510,510,510,0
|
|
20230809,105200,97358956,510,511,511,510,360
|
|
20230809,105100,97175104,511,511,511,511,68
|
|
20230809,105000,97140356,511,508,511,508,25067
|
|
20230809,104900,84370101,506,506,506,506,1200
|
|
20230809,104800,83762901,508,508,508,508,0
|
|
20230809,104700,83762901,508,508,508,508,0
|
|
20230809,104600,83762901,508,508,508,508,201
|
|
20230809,104500,83660793,508,508,508,508,999
|
|
20230809,104400,83153301,507,508,508,507,3906
|
|
20230809,104300,81172953,509,509,509,509,9
|
|
20230809,104200,81168372,509,508,509,505,19541
|
|
20230809,104100,71271539,508,507,508,507,7584
|
|
20230809,104000,67420497,507,507,507,507,200
|
|
20230809,103900,67319097,507,507,507,507,105
|
|
20230809,103800,67265862,508,508,508,508,0
|
|
20230809,103700,67265862,508,508,508,508,5
|
|
20230809,103600,67263322,508,508,508,508,2358
|
|
20230809,103500,66065458,509,507,509,507,3654
|
|
20230809,103400,64209229,507,508,508,506,544
|
|
20230809,103300,63933920,507,507,507,507,500
|
|
20230809,103200,63680420,509,509,509,509,0
|
|
20230809,103100,63680420,509,509,509,509,1
|
|
20230809,103000,63679911,508,508,508,508,64
|
|
20230809,102900,63647399,508,508,508,508,400
|
|
20230809,102800,63444199,509,509,509,509,0
|
|
20230809,102700,63444199,509,509,509,509,1
|
|
20230809,102600,63443690,509,509,509,509,100
|
|
20230809,102500,63392790,509,507,509,507,34
|
|
20230809,102400,63375550,507,507,507,507,0
|
|
20230809,102300,63375550,507,507,507,507,0
|
|
20230809,102200,63375550,507,508,508,507,50
|
|
20230809,102100,63350190,508,508,508,508,0
|
|
20230809,102000,63350190,508,508,508,508,0
|
|
20230809,101900,63350190,508,510,510,508,62
|
|
20230809,101800,63318670,510,510,510,508,3521
|
|
20230809,101700,61529960,510,510,510,510,649
|
|
20230809,101600,61198970,510,510,510,510,0
|
|
20230809,101500,61198970,510,510,510,510,1
|
|
20230809,101400,61198460,508,508,508,508,186
|
|
20230809,101300,61103972,508,508,508,508,352
|
|
20230809,101200,60925156,507,507,507,507,1850
|
|
20230809,101100,59987206,507,507,507,507,62
|
|
20230809,101000,59955772,507,509,509,507,116
|
|
20230809,100900,59896957,509,509,509,509,90
|
|
20230809,100800,59851147,509,508,509,508,1940
|
|
20230809,100700,58865230,509,509,509,509,1
|
|
20230809,100600,58864721,511,508,511,508,3
|
|
20230809,100500,58863194,508,511,511,508,1622
|
|
20230809,100400,58038886,511,512,512,511,11
|
|
20230809,100300,58033258,512,509,512,509,3678
|
|
20230809,100200,56158159,508,508,508,508,1
|
|
20230809,100100,56157651,509,509,509,509,2
|
|
20230809,100000,56156633,508,508,508,508,761
|
|
20230809,095900,55770045,508,507,508,507,10959
|
|
20230809,095800,50204822,507,507,507,507,0
|
|
20230809,095700,50204822,507,507,507,507,367
|
|
20230809,095600,50018753,507,507,507,507,601
|
|
20230809,095500,49714046,507,506,507,506,1735
|
|
20230809,095400,48834701,506,506,506,506,0
|
|
20230809,095300,48834701,506,506,506,506,0
|
|
20230809,095200,48834701,506,506,506,506,209
|
|
20230809,095100,48728947,506,506,506,506,386
|
|
20230809,095000,48533631,506,505,506,505,50
|
|
20230809,094900,48508332,506,506,506,506,0
|
|
20230809,094800,48508332,506,505,506,505,455
|
|
20230809,094700,48278502,504,505,505,504,1198
|
|
20230809,094600,47673743,507,507,507,507,0
|
|
20230809,094500,47673743,507,507,507,507,0
|
|
20230809,094400,47673743,507,505,507,505,19
|
|
20230809,094300,47664132,509,507,509,506,779
|
|
20230809,094200,47269777,509,505,509,505,6601
|
|
20230809,094100,43924996,505,503,505,503,6766
|
|
20230809,094000,40515061,504,502,504,502,4271
|
|
20230809,093900,38367248,502,501,502,500,889
|
|
20230809,093800,37921459,501,501,501,501,1
|
|
20230809,093700,37920958,501,501,501,501,0
|
|
20230809,093600,37920958,501,502,502,501,68
|
|
20230809,093500,37886832,502,502,502,496,10069
|
|
20230809,093400,32887956,502,502,502,502,100
|
|
20230809,093300,32837756,502,501,502,500,663
|
|
20230809,093200,32505792,501,500,501,500,13
|
|
20230809,093100,32499289,501,501,501,501,207
|
|
20230809,093000,32395582,500,500,500,500,0
|
|
20230809,092900,32395582,500,500,500,500,210
|
|
20230809,092800,32290582,499,499,499,499,2
|
|
20230809,092700,32289584,499,499,499,499,4860
|
|
20230809,092600,29864444,499,498,499,498,2244
|
|
20230809,092500,28746688,498,498,498,498,150
|
|
20230809,092400,28671988,499,499,499,499,64
|
|
20230809,092300,28640052,499,499,499,499,18
|
|
20230809,092200,28631070,499,498,499,498,80
|
|
20230809,092100,28591200,498,498,498,498,200
|
|
20230809,092000,28491600,499,499,499,499,20
|
|
20230809,091900,28481620,499,499,499,499,0
|
|
20230809,091800,28481620,499,499,499,499,244
|
|
20230809,091700,28359864,499,499,499,499,105
|
|
20230809,091600,28307469,496,496,496,496,0
|
|
20230809,091500,28307469,496,496,496,496,200
|
|
20230809,091400,28208269,499,499,499,499,1005
|
|
20230809,091300,27706774,499,499,499,499,0
|
|
20230809,091200,27706774,499,500,500,499,1644
|
|
20230809,091100,26886222,500,500,500,500,0
|
|
20230809,091000,26886222,500,499,500,499,1652
|
|
20230809,090900,26060708,499,495,499,495,1813
|
|
20230809,090800,25159628,495,495,495,495,1
|
|
20230809,090700,25159133,498,498,498,498,0
|
|
20230809,090600,25159133,498,494,498,494,63
|
|
20230809,090500,25127763,497,496,497,496,3509
|
|
20230809,090400,23384122,496,496,496,496,50
|
|
20230809,090300,23359322,493,493,493,493,7556
|
|
20230809,090200,19634214,492,492,493,492,4978
|
|
20230809,090100,17184938,492,493,493,492,7310
|
|
20230809,090000,13585108,493,493,493,493,27556
|