671 lines
29 KiB
CSV
671 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,200800,182474973,879,879,879,879,9289
|
|
20230824,200700,182474973,879,879,879,879,0
|
|
20230824,200600,182474973,879,879,879,879,0
|
|
20230824,200500,182474973,879,879,879,879,0
|
|
20230824,200400,182474973,879,879,879,879,0
|
|
20230824,200300,182474973,879,879,879,879,0
|
|
20230824,200200,182474973,879,879,879,879,0
|
|
20230824,200100,182474973,879,879,879,879,0
|
|
20230824,200000,182474973,879,879,879,879,0
|
|
20230824,195900,182474973,879,879,879,879,0
|
|
20230824,195800,182474973,879,879,879,879,0
|
|
20230824,195700,182474973,879,879,879,879,0
|
|
20230824,195600,182474973,879,879,879,879,0
|
|
20230824,195500,182474973,879,879,879,879,0
|
|
20230824,195400,182474973,879,879,879,879,0
|
|
20230824,195300,182474973,879,879,879,879,0
|
|
20230824,195200,182474973,879,879,879,879,0
|
|
20230824,195100,182474973,879,879,879,879,0
|
|
20230824,195000,182474973,879,879,879,879,0
|
|
20230824,194900,182474973,879,879,879,879,0
|
|
20230824,194800,182474973,879,879,879,879,0
|
|
20230824,194700,182474973,879,879,879,879,0
|
|
20230824,194600,182474973,879,879,879,879,0
|
|
20230824,194500,182474973,879,879,879,879,0
|
|
20230824,194400,182474973,879,879,879,879,0
|
|
20230824,194300,182474973,879,879,879,879,0
|
|
20230824,194200,182474973,879,879,879,879,0
|
|
20230824,194100,182474973,879,879,879,879,0
|
|
20230824,194000,182474973,879,879,879,879,0
|
|
20230824,193900,182474973,879,879,879,879,0
|
|
20230824,193800,182474973,879,879,879,879,9289
|
|
20230824,193700,182474973,879,879,879,879,0
|
|
20230824,193600,182474973,879,879,879,879,0
|
|
20230824,193500,182474973,879,879,879,879,0
|
|
20230824,193400,182474973,879,879,879,879,0
|
|
20230824,193300,182474973,879,879,879,879,0
|
|
20230824,193200,182474973,879,879,879,879,0
|
|
20230824,193100,182474973,879,879,879,879,0
|
|
20230824,193000,182474973,879,879,879,879,0
|
|
20230824,192900,182474973,879,879,879,879,0
|
|
20230824,192800,182474973,879,879,879,879,0
|
|
20230824,192700,182474973,879,879,879,879,0
|
|
20230824,192600,182474973,879,879,879,879,0
|
|
20230824,192500,182474973,879,879,879,879,0
|
|
20230824,192400,182474973,879,879,879,879,0
|
|
20230824,192300,182474973,879,879,879,879,0
|
|
20230824,192200,182474973,879,879,879,879,0
|
|
20230824,192100,182474973,879,879,879,879,0
|
|
20230824,192000,182474973,879,879,879,879,0
|
|
20230824,191900,182474973,879,879,879,879,0
|
|
20230824,191800,182474973,879,879,879,879,0
|
|
20230824,191700,182474973,879,879,879,879,0
|
|
20230824,191600,182474973,879,879,879,879,0
|
|
20230824,191500,182474973,879,879,879,879,0
|
|
20230824,191400,182474973,879,879,879,879,0
|
|
20230824,191300,182474973,879,879,879,879,0
|
|
20230824,191200,182474973,879,879,879,879,0
|
|
20230824,191100,182474973,879,879,879,879,0
|
|
20230824,191000,182474973,879,879,879,879,0
|
|
20230824,190900,182474973,879,879,879,879,0
|
|
20230824,190800,182474973,879,879,879,879,9289
|
|
20230824,190700,182474973,879,879,879,879,0
|
|
20230824,190600,182474973,879,879,879,879,0
|
|
20230824,190500,182474973,879,879,879,879,0
|
|
20230824,190400,182474973,879,879,879,879,0
|
|
20230824,190300,182474973,879,879,879,879,0
|
|
20230824,190200,182474973,879,879,879,879,0
|
|
20230824,190100,182474973,879,879,879,879,0
|
|
20230824,190000,182474973,879,879,879,879,0
|
|
20230824,185900,182474973,879,879,879,879,0
|
|
20230824,185800,182474973,879,879,879,879,0
|
|
20230824,185700,182474973,879,879,879,879,0
|
|
20230824,185600,182474973,879,879,879,879,0
|
|
20230824,185500,182474973,879,879,879,879,0
|
|
20230824,185400,182474973,879,879,879,879,0
|
|
20230824,185300,182474973,879,879,879,879,0
|
|
20230824,185200,182474973,879,879,879,879,0
|
|
20230824,185100,182474973,879,879,879,879,0
|
|
20230824,185000,182474973,879,879,879,879,0
|
|
20230824,184900,182474973,879,879,879,879,0
|
|
20230824,184800,182474973,879,879,879,879,0
|
|
20230824,184700,182474973,879,879,879,879,0
|
|
20230824,184600,182474973,879,879,879,879,0
|
|
20230824,184500,182474973,879,879,879,879,0
|
|
20230824,184400,182474973,879,879,879,879,0
|
|
20230824,184300,182474973,879,879,879,879,0
|
|
20230824,184200,182474973,879,879,879,879,0
|
|
20230824,184100,182474973,879,879,879,879,0
|
|
20230824,184000,182474973,879,879,879,879,0
|
|
20230824,183900,182474973,879,879,879,879,0
|
|
20230824,183800,182474973,879,879,879,879,9289
|
|
20230824,183700,182474973,879,879,879,879,0
|
|
20230824,183600,182474973,879,879,879,879,0
|
|
20230824,183500,182474973,879,879,879,879,0
|
|
20230824,183400,182474973,879,879,879,879,0
|
|
20230824,183300,182474973,879,879,879,879,0
|
|
20230824,183200,182474973,879,879,879,879,0
|
|
20230824,183100,182474973,879,879,879,879,0
|
|
20230824,183000,182474973,879,879,879,879,0
|
|
20230824,182900,182474973,879,879,879,879,0
|
|
20230824,182800,182474973,879,879,879,879,0
|
|
20230824,182700,182474973,879,879,879,879,0
|
|
20230824,182600,182474973,879,879,879,879,0
|
|
20230824,182500,182474973,879,879,879,879,0
|
|
20230824,182400,182474973,879,879,879,879,0
|
|
20230824,182300,182474973,879,879,879,879,0
|
|
20230824,182200,182474973,879,879,879,879,0
|
|
20230824,182100,182474973,879,879,879,879,0
|
|
20230824,182000,182474973,879,879,879,879,0
|
|
20230824,181900,182474973,879,879,879,879,0
|
|
20230824,181800,182474973,879,879,879,879,0
|
|
20230824,181700,182474973,879,879,879,879,0
|
|
20230824,181600,182474973,879,879,879,879,0
|
|
20230824,181500,182474973,879,879,879,879,0
|
|
20230824,181400,182474973,879,879,879,879,0
|
|
20230824,181300,182474973,879,879,879,879,0
|
|
20230824,181200,182474973,879,879,879,879,0
|
|
20230824,181100,182474973,879,879,879,879,0
|
|
20230824,181000,182474973,879,879,879,879,0
|
|
20230824,180900,182474973,879,879,879,879,0
|
|
20230824,180800,182474973,879,879,879,879,9289
|
|
20230824,180700,182474973,879,879,879,879,0
|
|
20230824,180600,182474973,879,879,879,879,0
|
|
20230824,180500,182474973,879,879,879,879,0
|
|
20230824,180400,182474973,879,879,879,879,0
|
|
20230824,180300,182474973,879,879,879,879,0
|
|
20230824,180200,182474973,879,879,879,879,0
|
|
20230824,180100,182474973,879,879,879,879,0
|
|
20230824,180000,182474973,879,879,879,879,0
|
|
20230824,175900,182474973,879,879,879,879,0
|
|
20230824,175800,182474973,879,879,879,879,0
|
|
20230824,175700,182474973,879,879,879,879,0
|
|
20230824,175600,182474973,879,879,879,879,0
|
|
20230824,175500,182474973,879,879,879,879,0
|
|
20230824,175400,182474973,879,879,879,879,0
|
|
20230824,175300,182474973,879,879,879,879,0
|
|
20230824,175200,182474973,879,879,879,879,0
|
|
20230824,175100,182474973,879,879,879,879,0
|
|
20230824,175000,182474973,879,879,879,879,0
|
|
20230824,174900,182474973,879,879,879,879,0
|
|
20230824,174800,182474973,879,879,879,879,0
|
|
20230824,174700,182474973,879,879,879,879,0
|
|
20230824,174600,182474973,879,879,879,879,0
|
|
20230824,174500,182474973,879,879,879,879,0
|
|
20230824,174400,182474973,879,879,879,879,0
|
|
20230824,174300,182474973,879,879,879,879,0
|
|
20230824,174200,182474973,879,879,879,879,0
|
|
20230824,174100,182474973,879,879,879,879,0
|
|
20230824,174000,182474973,879,879,879,879,0
|
|
20230824,173900,182474973,879,879,879,879,0
|
|
20230824,173800,182474973,879,879,879,879,9289
|
|
20230824,173700,182474973,879,879,879,879,0
|
|
20230824,173600,182474973,879,879,879,879,0
|
|
20230824,173500,182474973,879,879,879,879,0
|
|
20230824,173400,182474973,879,879,879,879,0
|
|
20230824,173300,182474973,879,879,879,879,0
|
|
20230824,173200,182474973,879,879,879,879,0
|
|
20230824,173100,182474973,879,879,879,879,0
|
|
20230824,173000,182474973,879,879,879,879,0
|
|
20230824,172900,182474973,879,879,879,879,0
|
|
20230824,172800,182474973,879,879,879,879,0
|
|
20230824,172700,182474973,879,879,879,879,0
|
|
20230824,172600,182474973,879,879,879,879,0
|
|
20230824,172500,182474973,879,879,879,879,0
|
|
20230824,172400,182474973,879,879,879,879,0
|
|
20230824,172300,182474973,879,879,879,879,0
|
|
20230824,172200,182474973,879,879,879,879,0
|
|
20230824,172100,182474973,879,879,879,879,0
|
|
20230824,172000,182474973,879,879,879,879,0
|
|
20230824,171900,182474973,879,879,879,879,0
|
|
20230824,171800,182474973,879,879,879,879,0
|
|
20230824,171700,182474973,879,879,879,879,0
|
|
20230824,171600,182474973,879,879,879,879,0
|
|
20230824,171500,182474973,879,879,879,879,0
|
|
20230824,171400,182474973,879,879,879,879,0
|
|
20230824,171300,182474973,879,879,879,879,0
|
|
20230824,171200,182474973,879,879,879,879,0
|
|
20230824,171100,182474973,879,879,879,879,0
|
|
20230824,171000,182474973,879,879,879,879,0
|
|
20230824,170900,182474973,879,879,879,879,0
|
|
20230824,170800,182474973,879,879,879,879,9289
|
|
20230824,170700,182474973,879,879,879,879,0
|
|
20230824,170600,182474973,879,879,879,879,0
|
|
20230824,170500,182474973,879,879,879,879,0
|
|
20230824,170400,182474973,879,879,879,879,0
|
|
20230824,170300,182474973,879,879,879,879,0
|
|
20230824,170200,182474973,879,879,879,879,0
|
|
20230824,170100,182474973,879,879,879,879,0
|
|
20230824,170000,182474973,879,879,879,879,0
|
|
20230824,165900,182474973,879,879,879,879,0
|
|
20230824,165800,182474973,879,879,879,879,0
|
|
20230824,165700,182474973,879,879,879,879,0
|
|
20230824,165600,182474973,879,879,879,879,0
|
|
20230824,165500,182474973,879,879,879,879,0
|
|
20230824,165400,182474973,879,879,879,879,0
|
|
20230824,165300,182474973,879,879,879,879,0
|
|
20230824,165200,182474973,879,879,879,879,0
|
|
20230824,165100,182474973,879,879,879,879,0
|
|
20230824,165000,182474973,879,879,879,879,0
|
|
20230824,164900,182474973,879,879,879,879,0
|
|
20230824,164800,182474973,879,879,879,879,0
|
|
20230824,164700,182474973,879,879,879,879,0
|
|
20230824,164600,182474973,879,879,879,879,0
|
|
20230824,164500,182474973,879,879,879,879,0
|
|
20230824,164400,182474973,879,879,879,879,0
|
|
20230824,164300,182474973,879,879,879,879,0
|
|
20230824,164200,182474973,879,879,879,879,0
|
|
20230824,164100,182474973,879,879,879,879,0
|
|
20230824,164000,182474973,879,879,879,879,0
|
|
20230824,163900,182474973,879,879,879,879,0
|
|
20230824,163800,182474973,879,879,879,879,9289
|
|
20230824,163700,182474973,879,879,879,879,0
|
|
20230824,163600,182474973,879,879,879,879,0
|
|
20230824,163500,182474973,879,879,879,879,0
|
|
20230824,163400,182474973,879,879,879,879,0
|
|
20230824,163300,182474973,879,879,879,879,0
|
|
20230824,163200,182474973,879,879,879,879,0
|
|
20230824,163100,182474973,879,879,879,879,0
|
|
20230824,163000,182474973,879,879,879,879,0
|
|
20230824,162900,182474973,879,879,879,879,0
|
|
20230824,162800,182474973,879,879,879,879,0
|
|
20230824,162700,182474973,879,879,879,879,0
|
|
20230824,162600,182474973,879,879,879,879,0
|
|
20230824,162500,182474973,879,879,879,879,0
|
|
20230824,162400,182474973,879,879,879,879,0
|
|
20230824,162300,182474973,879,879,879,879,0
|
|
20230824,162200,182474973,879,879,879,879,0
|
|
20230824,162100,182474973,879,879,879,879,0
|
|
20230824,162000,182474973,879,879,879,879,0
|
|
20230824,161900,182474973,879,879,879,879,0
|
|
20230824,161800,182474973,879,879,879,879,0
|
|
20230824,161700,182474973,879,879,879,879,0
|
|
20230824,161600,182474973,879,879,879,879,0
|
|
20230824,161500,182474973,879,879,879,879,0
|
|
20230824,161400,182474973,879,879,879,879,0
|
|
20230824,161300,182474973,879,879,879,879,0
|
|
20230824,161200,182474973,879,879,879,879,0
|
|
20230824,161100,182474973,879,879,879,879,0
|
|
20230824,161000,182474973,879,879,879,879,0
|
|
20230824,160900,182474973,879,879,879,879,0
|
|
20230824,160800,182474973,879,879,879,879,9289
|
|
20230824,160700,182474973,879,879,879,879,0
|
|
20230824,160600,182474973,879,879,879,879,0
|
|
20230824,160500,182474973,879,879,879,879,0
|
|
20230824,160400,182474973,879,879,879,879,0
|
|
20230824,160300,182474973,879,879,879,879,0
|
|
20230824,160200,182474973,879,879,879,879,0
|
|
20230824,160100,182474973,879,879,879,879,0
|
|
20230824,160000,182474973,879,879,879,879,0
|
|
20230824,155900,182474973,879,879,879,879,0
|
|
20230824,155800,182474973,879,879,879,879,0
|
|
20230824,155700,182474973,879,879,879,879,0
|
|
20230824,155600,182474973,879,879,879,879,0
|
|
20230824,155500,182474973,879,879,879,879,0
|
|
20230824,155400,182474973,879,879,879,879,0
|
|
20230824,155300,182474973,879,879,879,879,0
|
|
20230824,155200,182474973,879,879,879,879,0
|
|
20230824,155100,182474973,879,879,879,879,0
|
|
20230824,155000,182474973,879,879,879,879,0
|
|
20230824,154900,182474973,879,879,879,879,0
|
|
20230824,154800,182474973,879,879,879,879,0
|
|
20230824,154700,182474973,879,879,879,879,0
|
|
20230824,154600,182474973,879,879,879,879,0
|
|
20230824,154500,182474973,879,879,879,879,0
|
|
20230824,154400,182474973,879,879,879,879,0
|
|
20230824,154300,182474973,879,879,879,879,0
|
|
20230824,154200,182474973,879,879,879,879,0
|
|
20230824,154100,182474973,879,879,879,879,0
|
|
20230824,154000,182474973,879,879,879,879,0
|
|
20230824,153900,182474973,879,879,879,879,0
|
|
20230824,153800,182474973,879,879,879,879,9289
|
|
20230824,153700,182474973,879,879,879,879,0
|
|
20230824,153600,182474973,879,879,879,879,0
|
|
20230824,153500,182474973,879,879,879,879,0
|
|
20230824,153400,182474973,879,879,879,879,0
|
|
20230824,153300,182474973,879,879,879,879,0
|
|
20230824,153200,182474973,879,879,879,879,0
|
|
20230824,153100,182474973,879,879,879,879,0
|
|
20230824,153000,182474973,879,879,879,879,9289
|
|
20230824,152900,174309942,879,879,879,879,0
|
|
20230824,152800,174309942,879,879,879,879,0
|
|
20230824,152700,174309942,879,879,879,879,0
|
|
20230824,152600,174309942,879,879,879,879,0
|
|
20230824,152500,174309942,879,879,879,879,0
|
|
20230824,152400,174309942,879,879,879,879,0
|
|
20230824,152300,174309942,879,879,879,879,0
|
|
20230824,152200,174309942,879,879,879,879,0
|
|
20230824,152100,174309942,879,879,879,879,0
|
|
20230824,152000,174309942,879,879,879,879,0
|
|
20230824,151900,174309942,879,879,879,879,1
|
|
20230824,151800,174309063,876,876,876,876,0
|
|
20230824,151700,174309063,876,876,876,876,0
|
|
20230824,151600,174309063,876,876,876,876,9
|
|
20230824,151500,174301179,879,879,879,879,0
|
|
20230824,151400,174301179,879,879,879,879,0
|
|
20230824,151300,174301179,879,879,879,879,0
|
|
20230824,151200,174301179,879,879,879,879,0
|
|
20230824,151100,174301179,879,879,879,879,0
|
|
20230824,151000,174301179,879,879,879,879,0
|
|
20230824,150900,174301179,879,879,879,879,0
|
|
20230824,150800,174301179,879,879,879,879,3
|
|
20230824,150700,174298542,879,874,879,874,4
|
|
20230824,150600,174295041,879,879,879,879,1
|
|
20230824,150500,174294162,873,875,875,873,1500
|
|
20230824,150400,172983651,875,875,875,873,10270
|
|
20230824,150300,163997942,875,875,875,875,1000
|
|
20230824,150200,163122942,875,874,875,874,35
|
|
20230824,150100,163092349,874,876,876,874,642
|
|
20230824,150000,162530825,875,875,875,875,0
|
|
20230824,145900,162530825,875,875,875,875,0
|
|
20230824,145800,162530825,875,875,875,875,173
|
|
20230824,145700,162379450,875,875,875,875,321
|
|
20230824,145600,162098575,873,873,873,873,0
|
|
20230824,145500,162098575,873,873,873,873,0
|
|
20230824,145400,162098575,873,874,874,873,437
|
|
20230824,145300,161717056,875,875,875,875,0
|
|
20230824,145200,161717056,875,875,875,875,0
|
|
20230824,145100,161717056,875,875,875,875,2
|
|
20230824,145000,161715306,874,874,874,874,2000
|
|
20230824,144900,159967306,875,875,875,875,0
|
|
20230824,144800,159967306,875,876,876,875,1660
|
|
20230824,144700,158514781,877,877,877,877,0
|
|
20230824,144600,158514781,877,877,877,877,0
|
|
20230824,144500,158514781,877,877,877,877,20
|
|
20230824,144400,158497241,878,878,878,878,0
|
|
20230824,144300,158497241,878,878,878,878,401
|
|
20230824,144200,158145163,878,878,878,878,0
|
|
20230824,144100,158145163,878,878,878,878,50
|
|
20230824,144000,158101263,878,878,878,878,0
|
|
20230824,143900,158101263,878,878,878,878,0
|
|
20230824,143800,158101263,878,878,878,878,34
|
|
20230824,143700,158071411,878,878,878,878,0
|
|
20230824,143600,158071411,878,878,878,878,0
|
|
20230824,143500,158071411,878,878,878,878,34
|
|
20230824,143400,158041559,878,878,878,878,0
|
|
20230824,143300,158041559,878,878,878,878,34
|
|
20230824,143200,158011707,878,878,878,878,256
|
|
20230824,143100,157786939,878,878,878,878,34
|
|
20230824,143000,157757087,878,878,878,878,6033
|
|
20230824,142900,152460113,878,879,879,878,103
|
|
20230824,142800,152369678,878,878,878,878,33
|
|
20230824,142700,152340704,878,878,878,878,543
|
|
20230824,142600,151863950,878,878,878,878,0
|
|
20230824,142500,151863950,878,878,878,878,1020
|
|
20230824,142400,150968390,878,878,878,878,0
|
|
20230824,142300,150968390,878,878,878,878,1
|
|
20230824,142200,150967512,874,874,874,874,0
|
|
20230824,142100,150967512,874,874,874,874,0
|
|
20230824,142000,150967512,874,874,874,874,0
|
|
20230824,141900,150967512,874,874,874,874,0
|
|
20230824,141800,150967512,874,874,874,874,0
|
|
20230824,141700,150967512,874,874,874,874,0
|
|
20230824,141600,150967512,874,875,875,874,150
|
|
20230824,141500,150836312,878,878,878,878,1
|
|
20230824,141400,150835434,875,875,875,875,0
|
|
20230824,141300,150835434,875,875,875,875,0
|
|
20230824,141200,150835434,875,875,875,875,0
|
|
20230824,141100,150835434,875,875,875,875,0
|
|
20230824,141000,150835434,875,875,875,875,859
|
|
20230824,140900,150083809,875,875,875,875,0
|
|
20230824,140800,150083809,875,875,875,875,0
|
|
20230824,140700,150083809,875,875,875,875,0
|
|
20230824,140600,150083809,875,875,875,875,65
|
|
20230824,140500,150026934,876,876,876,876,21
|
|
20230824,140400,150008538,876,876,876,876,0
|
|
20230824,140300,150008538,876,876,876,876,0
|
|
20230824,140200,150008538,876,876,876,876,1
|
|
20230824,140100,150007662,876,876,876,876,0
|
|
20230824,140000,150007662,876,876,876,876,3000
|
|
20230824,135900,147379662,876,876,876,876,50
|
|
20230824,135800,147335862,876,876,876,876,0
|
|
20230824,135700,147335862,876,876,876,876,500
|
|
20230824,135600,146897862,876,876,876,876,0
|
|
20230824,135500,146897862,876,876,876,876,0
|
|
20230824,135400,146897862,876,876,876,876,2
|
|
20230824,135300,146896110,876,876,876,876,0
|
|
20230824,135200,146896110,876,876,876,876,2
|
|
20230824,135100,146894358,876,876,876,876,0
|
|
20230824,135000,146894358,876,876,876,876,0
|
|
20230824,134900,146894358,876,876,876,876,0
|
|
20230824,134800,146894358,876,876,876,876,0
|
|
20230824,134700,146894358,876,876,876,876,0
|
|
20230824,134600,146894358,876,876,876,876,0
|
|
20230824,134500,146894358,876,876,876,876,890
|
|
20230824,134400,146114718,876,876,876,876,0
|
|
20230824,134300,146114718,876,876,876,876,0
|
|
20230824,134200,146114718,876,876,876,876,0
|
|
20230824,134100,146114718,876,876,876,876,0
|
|
20230824,134000,146114718,876,876,876,876,200
|
|
20230824,133900,145939518,876,876,876,876,0
|
|
20230824,133800,145939518,876,876,876,876,0
|
|
20230824,133700,145939518,876,875,876,874,2010
|
|
20230824,133600,144182220,875,877,877,875,2000
|
|
20230824,133500,142430791,878,878,878,878,0
|
|
20230824,133400,142430791,878,878,878,878,10
|
|
20230824,133300,142422011,878,878,878,878,10
|
|
20230824,133200,142413231,877,877,877,877,162
|
|
20230824,133100,142271157,878,878,878,878,148
|
|
20230824,133000,142141213,877,877,877,877,0
|
|
20230824,132900,142141213,877,877,877,877,0
|
|
20230824,132800,142141213,877,877,877,877,0
|
|
20230824,132700,142141213,877,877,877,877,0
|
|
20230824,132600,142141213,877,877,877,877,0
|
|
20230824,132500,142141213,877,877,877,877,2
|
|
20230824,132400,142139459,877,877,877,877,21
|
|
20230824,132300,142121042,876,876,876,876,0
|
|
20230824,132200,142121042,876,876,876,876,0
|
|
20230824,132100,142121042,876,876,876,876,0
|
|
20230824,132000,142121042,876,876,876,876,0
|
|
20230824,131900,142121042,876,876,876,876,0
|
|
20230824,131800,142121042,876,876,876,876,50
|
|
20230824,131700,142077242,876,876,876,876,2
|
|
20230824,131600,142075490,879,879,879,879,12
|
|
20230824,131500,142064942,876,876,876,876,0
|
|
20230824,131400,142064942,876,876,876,876,1
|
|
20230824,131300,142064066,879,879,879,879,32
|
|
20230824,131200,142035938,879,879,879,879,2
|
|
20230824,131100,142034180,879,879,879,879,2
|
|
20230824,131000,142032422,879,879,879,879,6691
|
|
20230824,130900,136151033,875,875,875,875,0
|
|
20230824,130800,136151033,875,875,875,875,0
|
|
20230824,130700,136151033,875,875,875,875,0
|
|
20230824,130600,136151033,875,875,875,875,0
|
|
20230824,130500,136151033,875,875,875,875,0
|
|
20230824,130400,136151033,875,875,875,875,0
|
|
20230824,130300,136151033,875,875,875,875,100
|
|
20230824,130200,136063533,875,875,875,875,0
|
|
20230824,130100,136063533,875,875,875,875,0
|
|
20230824,130000,136063533,875,875,875,875,2
|
|
20230824,125900,136061783,879,879,879,879,0
|
|
20230824,125800,136061783,879,879,879,879,120
|
|
20230824,125700,135956303,875,875,875,875,0
|
|
20230824,125600,135956303,875,875,875,875,0
|
|
20230824,125500,135956303,875,875,875,875,0
|
|
20230824,125400,135956303,875,875,875,875,0
|
|
20230824,125300,135956303,875,875,875,875,0
|
|
20230824,125200,135956303,875,875,875,875,1
|
|
20230824,125100,135955428,879,879,879,879,0
|
|
20230824,125000,135955428,879,879,879,879,0
|
|
20230824,124900,135955428,879,879,879,879,0
|
|
20230824,124800,135955428,879,879,879,879,0
|
|
20230824,124700,135955428,879,879,879,879,0
|
|
20230824,124600,135955428,879,879,879,879,0
|
|
20230824,124500,135955428,879,879,879,879,0
|
|
20230824,124400,135955428,879,879,879,879,1
|
|
20230824,124300,135954549,875,879,879,875,3278
|
|
20230824,124200,133084295,875,875,875,875,0
|
|
20230824,124100,133084295,875,876,876,875,3
|
|
20230824,124000,133081668,879,879,879,879,0
|
|
20230824,123900,133081668,879,879,879,879,7
|
|
20230824,123800,133075515,879,879,879,879,10293
|
|
20230824,123700,124027968,875,875,875,875,0
|
|
20230824,123600,124027968,875,875,875,875,0
|
|
20230824,123500,124027968,875,875,875,875,0
|
|
20230824,123400,124027968,875,875,875,875,0
|
|
20230824,123300,124027968,875,875,875,875,0
|
|
20230824,123200,124027968,875,875,875,875,0
|
|
20230824,123100,124027968,875,875,875,875,0
|
|
20230824,123000,124027968,875,875,875,875,0
|
|
20230824,122900,124027968,875,875,875,875,0
|
|
20230824,122800,124027968,875,875,875,875,0
|
|
20230824,122700,124027968,875,875,875,875,0
|
|
20230824,122600,124027968,875,875,875,875,500
|
|
20230824,122500,123590468,875,875,875,875,0
|
|
20230824,122400,123590468,875,875,875,875,1
|
|
20230824,122300,123589593,874,874,874,874,0
|
|
20230824,122200,123589593,874,874,874,874,19
|
|
20230824,122100,123572987,874,874,874,874,0
|
|
20230824,122000,123572987,874,874,874,874,0
|
|
20230824,121900,123572987,874,874,874,874,0
|
|
20230824,121800,123572987,874,875,875,874,145
|
|
20230824,121700,123446157,879,879,879,879,0
|
|
20230824,121600,123446157,879,875,879,873,1501
|
|
20230824,121500,122133988,875,875,875,875,0
|
|
20230824,121400,122133988,875,875,875,875,268
|
|
20230824,121300,121899488,874,874,874,874,0
|
|
20230824,121200,121899488,874,874,874,874,0
|
|
20230824,121100,121899488,874,874,874,874,0
|
|
20230824,121000,121899488,874,876,876,874,500
|
|
20230824,120900,121462257,876,876,876,876,500
|
|
20230824,120800,121024257,875,875,875,875,0
|
|
20230824,120700,121024257,875,875,875,875,0
|
|
20230824,120600,121024257,875,875,875,875,900
|
|
20230824,120500,120236757,875,875,875,875,0
|
|
20230824,120400,120236757,875,875,875,875,0
|
|
20230824,120300,120236757,875,875,875,875,0
|
|
20230824,120200,120236757,875,875,875,875,0
|
|
20230824,120100,120236757,875,875,875,875,18
|
|
20230824,120000,120221007,875,875,875,875,11
|
|
20230824,115900,120211382,875,875,875,875,4
|
|
20230824,115800,120207882,875,875,875,875,0
|
|
20230824,115700,120207882,875,875,875,875,67
|
|
20230824,115600,120149257,876,876,876,876,21
|
|
20230824,115500,120130861,876,876,876,876,1
|
|
20230824,115400,120129985,880,880,880,880,1
|
|
20230824,115300,120129105,875,875,875,875,0
|
|
20230824,115200,120129105,875,875,875,875,0
|
|
20230824,115100,120129105,875,875,875,875,0
|
|
20230824,115000,120129105,875,875,875,875,1
|
|
20230824,114900,120128230,880,880,880,880,0
|
|
20230824,114800,120128230,880,880,880,880,5068
|
|
20230824,114700,115668390,879,878,879,878,8894
|
|
20230824,114600,107851385,875,875,875,875,2206
|
|
20230824,114500,105921135,875,875,875,875,0
|
|
20230824,114400,105921135,875,875,875,875,150
|
|
20230824,114300,105789885,875,875,875,875,0
|
|
20230824,114200,105789885,875,875,875,875,0
|
|
20230824,114100,105789885,875,875,875,875,0
|
|
20230824,114000,105789885,875,875,875,875,20
|
|
20230824,113900,105772385,871,871,871,871,0
|
|
20230824,113800,105772385,871,872,872,871,1218
|
|
20230824,113700,104711497,871,871,871,871,0
|
|
20230824,113600,104711497,871,871,871,871,0
|
|
20230824,113500,104711497,871,871,871,871,1028
|
|
20230824,113400,103816109,870,870,870,870,0
|
|
20230824,113300,103816109,870,870,870,870,0
|
|
20230824,113200,103816109,870,876,876,870,12740
|
|
20230824,113100,92731828,877,877,877,877,5
|
|
20230824,113000,92727443,877,877,877,877,0
|
|
20230824,112900,92727443,877,877,877,877,0
|
|
20230824,112800,92727443,877,877,877,877,895
|
|
20230824,112700,91942528,879,879,879,879,0
|
|
20230824,112600,91942528,879,879,879,879,0
|
|
20230824,112500,91942528,879,878,879,878,6
|
|
20230824,112400,91937255,879,879,879,879,0
|
|
20230824,112300,91937255,879,879,879,879,0
|
|
20230824,112200,91937255,879,876,879,876,800
|
|
20230824,112100,91235206,870,870,870,870,1
|
|
20230824,112000,91234336,869,870,870,869,8101
|
|
20230824,111900,84194564,869,871,871,869,1001
|
|
20230824,111800,83323693,870,870,870,870,7000
|
|
20230824,111700,77233693,870,870,870,870,481
|
|
20230824,111600,76815223,871,871,871,871,301
|
|
20230824,111500,76553052,871,871,871,871,1413
|
|
20230824,111400,75322329,870,870,870,870,1226
|
|
20230824,111300,74255709,870,871,871,870,17017
|
|
20230824,111200,59449914,871,871,876,871,1276
|
|
20230824,111100,58338513,871,871,871,871,11
|
|
20230824,111000,58328932,871,872,873,871,13291
|
|
20230824,110900,46749564,872,872,872,872,836
|
|
20230824,110800,46020572,873,873,879,872,7792
|
|
20230824,110700,39218638,873,873,873,873,11
|
|
20230824,110600,39209035,873,873,873,873,2547
|
|
20230824,110500,36985504,875,875,875,875,1413
|
|
20230824,110400,35749129,875,874,875,873,2512
|
|
20230824,110300,33555564,874,875,875,874,2110
|
|
20230824,110200,31711314,875,875,875,875,483
|
|
20230824,110100,31288689,875,875,875,875,0
|
|
20230824,110000,31288689,875,875,875,875,0
|
|
20230824,105900,31288689,875,875,875,875,0
|
|
20230824,105800,31288689,875,875,875,875,0
|
|
20230824,105700,31288689,875,875,875,875,0
|
|
20230824,105600,31288689,875,875,875,875,0
|
|
20230824,105500,31288689,875,875,875,875,0
|
|
20230824,105400,31288689,875,879,879,875,20
|
|
20230824,105300,31271113,879,879,879,879,2
|
|
20230824,105200,31269355,879,879,879,879,0
|
|
20230824,105100,31269355,879,879,879,879,1
|
|
20230824,105000,31268476,875,875,875,875,0
|
|
20230824,104900,31268476,875,875,875,875,820
|
|
20230824,104800,30550976,875,875,875,875,442
|
|
20230824,104700,30164226,874,874,874,874,0
|
|
20230824,104600,30164226,874,874,874,874,0
|
|
20230824,104500,30164226,874,874,874,874,0
|
|
20230824,104400,30164226,874,874,874,874,0
|
|
20230824,104300,30164226,874,874,874,874,0
|
|
20230824,104200,30164226,874,874,874,874,0
|
|
20230824,104100,30164226,874,874,874,874,0
|
|
20230824,104000,30164226,874,874,874,874,0
|
|
20230824,103900,30164226,874,874,874,874,100
|
|
20230824,103800,30076826,875,875,875,875,2
|
|
20230824,103700,30075076,875,875,875,875,13
|
|
20230824,103600,30063701,874,875,875,874,133
|
|
20230824,103500,29947426,875,875,875,875,38
|
|
20230824,103400,29914176,875,875,875,875,1
|
|
20230824,103300,29913301,875,875,875,875,300
|
|
20230824,103200,29650801,875,875,875,875,10
|
|
20230824,103100,29642051,875,875,875,875,0
|
|
20230824,103000,29642051,875,875,875,875,0
|
|
20230824,102900,29642051,875,875,875,875,4
|
|
20230824,102800,29638551,875,875,875,875,0
|
|
20230824,102700,29638551,875,875,875,875,270
|
|
20230824,102600,29402301,875,879,879,875,3757
|
|
20230824,102500,26114886,875,876,876,875,1744
|
|
20230824,102400,24588683,879,879,879,879,2005
|
|
20230824,102300,22826288,879,879,879,879,0
|
|
20230824,102200,22826288,879,879,879,879,0
|
|
20230824,102100,22826288,879,879,879,879,10
|
|
20230824,102000,22817498,875,875,875,875,0
|
|
20230824,101900,22817498,875,875,875,875,0
|
|
20230824,101800,22817498,875,875,875,875,0
|
|
20230824,101700,22817498,875,875,875,875,0
|
|
20230824,101600,22817498,875,875,875,875,0
|
|
20230824,101500,22817498,875,875,875,875,0
|
|
20230824,101400,22817498,875,875,875,875,214
|
|
20230824,101300,22630248,875,875,875,875,0
|
|
20230824,101200,22630248,875,875,875,875,0
|
|
20230824,101100,22630248,875,875,875,875,0
|
|
20230824,101000,22630248,875,878,878,875,313
|
|
20230824,100900,22356304,878,878,878,878,1
|
|
20230824,100800,22355426,879,879,879,879,0
|
|
20230824,100700,22355426,879,879,879,879,100
|
|
20230824,100600,22267526,879,879,879,879,451
|
|
20230824,100500,21871097,879,879,879,879,1
|
|
20230824,100400,21870218,878,876,878,876,75
|
|
20230824,100300,21804516,876,876,876,876,0
|
|
20230824,100200,21804516,876,876,876,876,0
|
|
20230824,100100,21804516,876,876,876,876,0
|
|
20230824,100000,21804516,876,876,876,876,0
|
|
20230824,095900,21804516,876,876,876,876,12
|
|
20230824,095800,21794004,876,875,876,875,64
|
|
20230824,095700,21737996,875,875,875,875,16
|
|
20230824,095600,21723996,875,875,875,875,0
|
|
20230824,095500,21723996,875,875,875,875,0
|
|
20230824,095400,21723996,875,876,876,875,1196
|
|
20230824,095300,20677493,875,876,876,875,5647
|
|
20230824,095200,15731163,876,876,876,876,0
|
|
20230824,095100,15731163,876,877,877,876,50
|
|
20230824,095000,15687357,876,876,876,876,219
|
|
20230824,094900,15495513,879,879,879,879,11
|
|
20230824,094800,15485844,876,876,876,876,481
|
|
20230824,094700,15064488,876,876,876,876,20
|
|
20230824,094600,15046968,876,876,876,876,0
|
|
20230824,094500,15046968,876,876,876,876,10
|
|
20230824,094400,15038208,876,876,876,876,0
|
|
20230824,094300,15038208,876,876,876,876,0
|
|
20230824,094200,15038208,876,876,876,876,111
|
|
20230824,094100,14940972,876,876,876,876,314
|
|
20230824,094000,14665908,876,876,876,876,685
|
|
20230824,093900,14065848,876,876,876,876,1
|
|
20230824,093800,14064972,880,880,880,880,0
|
|
20230824,093700,14064972,880,880,880,880,51
|
|
20230824,093600,14020092,880,880,880,880,1
|
|
20230824,093500,14019212,880,880,880,880,50
|
|
20230824,093400,13975212,880,880,880,880,0
|
|
20230824,093300,13975212,880,880,880,880,1
|
|
20230824,093200,13974332,876,876,876,876,0
|
|
20230824,093100,13974332,876,876,876,876,0
|
|
20230824,093000,13974332,876,876,876,876,0
|
|
20230824,092900,13974332,876,876,876,876,0
|
|
20230824,092800,13974332,876,876,876,876,0
|
|
20230824,092700,13974332,876,877,877,876,22
|
|
20230824,092600,13955059,876,879,879,876,3
|
|
20230824,092500,13952426,879,879,879,879,7
|
|
20230824,092400,13946273,872,876,876,872,4649
|
|
20230824,092300,9883318,879,878,879,876,459
|
|
20230824,092200,9481106,880,880,880,880,1
|
|
20230824,092100,9480226,878,879,879,878,400
|
|
20230824,092000,9128936,881,881,881,881,0
|
|
20230824,091900,9128936,881,878,881,876,3001
|
|
20230824,091800,6498097,878,878,878,878,138
|
|
20230824,091700,6376933,878,878,878,878,1314
|
|
20230824,091600,5223241,879,880,880,879,1155
|
|
20230824,091500,4206860,880,882,882,880,70
|
|
20230824,091400,4145122,882,879,882,878,2001
|
|
20230824,091300,2387956,879,879,879,879,497
|
|
20230824,091200,1951093,880,881,882,880,1867
|
|
20230824,091100,307393,882,882,882,882,0
|
|
20230824,091000,307393,882,882,882,882,0
|
|
20230824,090900,307393,882,882,882,881,165
|
|
20230824,090800,161864,882,882,882,882,11
|
|
20230824,090700,152162,882,886,886,882,82
|
|
20230824,090600,79766,882,882,882,882,0
|
|
20230824,090500,79766,882,882,882,882,0
|
|
20230824,090400,79766,882,882,882,882,33
|
|
20230824,090300,50660,882,882,882,882,1
|
|
20230824,090200,49778,883,883,883,883,1
|
|
20230824,090100,48895,889,889,889,889,0
|
|
20230824,090000,48895,889,889,889,889,55
|