611 lines
27 KiB
CSV
611 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,190800,227359062,678,678,678,678,8506
|
|
20230823,190700,227359062,678,678,678,678,0
|
|
20230823,190600,227359062,678,678,678,678,0
|
|
20230823,190500,227359062,678,678,678,678,0
|
|
20230823,190400,227359062,678,678,678,678,0
|
|
20230823,190300,227359062,678,678,678,678,0
|
|
20230823,190200,227359062,678,678,678,678,0
|
|
20230823,190100,227359062,678,678,678,678,0
|
|
20230823,190000,227359062,678,678,678,678,0
|
|
20230823,185900,227359062,678,678,678,678,0
|
|
20230823,185800,227359062,678,678,678,678,0
|
|
20230823,185700,227359062,678,678,678,678,0
|
|
20230823,185600,227359062,678,678,678,678,0
|
|
20230823,185500,227359062,678,678,678,678,0
|
|
20230823,185400,227359062,678,678,678,678,0
|
|
20230823,185300,227359062,678,678,678,678,0
|
|
20230823,185200,227359062,678,678,678,678,0
|
|
20230823,185100,227359062,678,678,678,678,0
|
|
20230823,185000,227359062,678,678,678,678,0
|
|
20230823,184900,227359062,678,678,678,678,0
|
|
20230823,184800,227359062,678,678,678,678,0
|
|
20230823,184700,227359062,678,678,678,678,0
|
|
20230823,184600,227359062,678,678,678,678,0
|
|
20230823,184500,227359062,678,678,678,678,0
|
|
20230823,184400,227359062,678,678,678,678,0
|
|
20230823,184300,227359062,678,678,678,678,0
|
|
20230823,184200,227359062,678,678,678,678,0
|
|
20230823,184100,227359062,678,678,678,678,0
|
|
20230823,184000,227359062,678,678,678,678,0
|
|
20230823,183900,227359062,678,678,678,678,0
|
|
20230823,183800,227359062,678,678,678,678,8506
|
|
20230823,183700,227359062,678,678,678,678,0
|
|
20230823,183600,227359062,678,678,678,678,0
|
|
20230823,183500,227359062,678,678,678,678,0
|
|
20230823,183400,227359062,678,678,678,678,0
|
|
20230823,183300,227359062,678,678,678,678,0
|
|
20230823,183200,227359062,678,678,678,678,0
|
|
20230823,183100,227359062,678,678,678,678,0
|
|
20230823,183000,227359062,678,678,678,678,0
|
|
20230823,182900,227359062,678,678,678,678,0
|
|
20230823,182800,227359062,678,678,678,678,0
|
|
20230823,182700,227359062,678,678,678,678,0
|
|
20230823,182600,227359062,678,678,678,678,0
|
|
20230823,182500,227359062,678,678,678,678,0
|
|
20230823,182400,227359062,678,678,678,678,0
|
|
20230823,182300,227359062,678,678,678,678,0
|
|
20230823,182200,227359062,678,678,678,678,0
|
|
20230823,182100,227359062,678,678,678,678,0
|
|
20230823,182000,227359062,678,678,678,678,0
|
|
20230823,181900,227359062,678,678,678,678,0
|
|
20230823,181800,227359062,678,678,678,678,0
|
|
20230823,181700,227359062,678,678,678,678,0
|
|
20230823,181600,227359062,678,678,678,678,0
|
|
20230823,181500,227359062,678,678,678,678,0
|
|
20230823,181400,227359062,678,678,678,678,0
|
|
20230823,181300,227359062,678,678,678,678,0
|
|
20230823,181200,227359062,678,678,678,678,0
|
|
20230823,181100,227359062,678,678,678,678,0
|
|
20230823,181000,227359062,678,678,678,678,0
|
|
20230823,180900,227359062,678,678,678,678,0
|
|
20230823,180800,227359062,678,678,678,678,8506
|
|
20230823,180700,227359062,678,678,678,678,0
|
|
20230823,180600,227359062,678,678,678,678,0
|
|
20230823,180500,227359062,678,678,678,678,0
|
|
20230823,180400,227359062,678,678,678,678,0
|
|
20230823,180300,227359062,678,678,678,678,0
|
|
20230823,180200,227359062,678,678,678,678,0
|
|
20230823,180100,227359062,678,678,678,678,0
|
|
20230823,180000,227359062,678,678,678,678,0
|
|
20230823,175900,227359062,678,678,678,678,0
|
|
20230823,175800,227359062,678,678,678,678,0
|
|
20230823,175700,227359062,678,678,678,678,0
|
|
20230823,175600,227359062,678,678,678,678,0
|
|
20230823,175500,227359062,678,678,678,678,0
|
|
20230823,175400,227359062,678,678,678,678,0
|
|
20230823,175300,227359062,678,678,678,678,0
|
|
20230823,175200,227359062,678,678,678,678,0
|
|
20230823,175100,227359062,678,678,678,678,0
|
|
20230823,175000,227359062,678,678,678,678,0
|
|
20230823,174900,227359062,678,678,678,678,0
|
|
20230823,174800,227359062,678,678,678,678,0
|
|
20230823,174700,227359062,678,678,678,678,0
|
|
20230823,174600,227359062,678,678,678,678,0
|
|
20230823,174500,227359062,678,678,678,678,0
|
|
20230823,174400,227359062,678,678,678,678,0
|
|
20230823,174300,227359062,678,678,678,678,0
|
|
20230823,174200,227359062,678,678,678,678,0
|
|
20230823,174100,227359062,678,678,678,678,0
|
|
20230823,174000,227359062,678,678,678,678,0
|
|
20230823,173900,227359062,678,678,678,678,0
|
|
20230823,173800,227359062,678,678,678,678,8506
|
|
20230823,173700,227359062,678,678,678,678,0
|
|
20230823,173600,227359062,678,678,678,678,0
|
|
20230823,173500,227359062,678,678,678,678,0
|
|
20230823,173400,227359062,678,678,678,678,0
|
|
20230823,173300,227359062,678,678,678,678,0
|
|
20230823,173200,227359062,678,678,678,678,0
|
|
20230823,173100,227359062,678,678,678,678,0
|
|
20230823,173000,227359062,678,678,678,678,0
|
|
20230823,172900,227359062,678,678,678,678,0
|
|
20230823,172800,227359062,678,678,678,678,0
|
|
20230823,172700,227359062,678,678,678,678,0
|
|
20230823,172600,227359062,678,678,678,678,0
|
|
20230823,172500,227359062,678,678,678,678,0
|
|
20230823,172400,227359062,678,678,678,678,0
|
|
20230823,172300,227359062,678,678,678,678,0
|
|
20230823,172200,227359062,678,678,678,678,0
|
|
20230823,172100,227359062,678,678,678,678,0
|
|
20230823,172000,227359062,678,678,678,678,0
|
|
20230823,171900,227359062,678,678,678,678,0
|
|
20230823,171800,227359062,678,678,678,678,0
|
|
20230823,171700,227359062,678,678,678,678,0
|
|
20230823,171600,227359062,678,678,678,678,0
|
|
20230823,171500,227359062,678,678,678,678,0
|
|
20230823,171400,227359062,678,678,678,678,0
|
|
20230823,171300,227359062,678,678,678,678,0
|
|
20230823,171200,227359062,678,678,678,678,0
|
|
20230823,171100,227359062,678,678,678,678,0
|
|
20230823,171000,227359062,678,678,678,678,0
|
|
20230823,170900,227359062,678,678,678,678,0
|
|
20230823,170800,227359062,678,678,678,678,8506
|
|
20230823,170700,227359062,678,678,678,678,0
|
|
20230823,170600,227359062,678,678,678,678,0
|
|
20230823,170500,227359062,678,678,678,678,0
|
|
20230823,170400,227359062,678,678,678,678,0
|
|
20230823,170300,227359062,678,678,678,678,0
|
|
20230823,170200,227359062,678,678,678,678,0
|
|
20230823,170100,227359062,678,678,678,678,0
|
|
20230823,170000,227359062,678,678,678,678,0
|
|
20230823,165900,227359062,678,678,678,678,0
|
|
20230823,165800,227359062,678,678,678,678,0
|
|
20230823,165700,227359062,678,678,678,678,0
|
|
20230823,165600,227359062,678,678,678,678,0
|
|
20230823,165500,227359062,678,678,678,678,0
|
|
20230823,165400,227359062,678,678,678,678,0
|
|
20230823,165300,227359062,678,678,678,678,0
|
|
20230823,165200,227359062,678,678,678,678,0
|
|
20230823,165100,227359062,678,678,678,678,0
|
|
20230823,165000,227359062,678,678,678,678,0
|
|
20230823,164900,227359062,678,678,678,678,0
|
|
20230823,164800,227359062,678,678,678,678,0
|
|
20230823,164700,227359062,678,678,678,678,0
|
|
20230823,164600,227359062,678,678,678,678,0
|
|
20230823,164500,227359062,678,678,678,678,0
|
|
20230823,164400,227359062,678,678,678,678,0
|
|
20230823,164300,227359062,678,678,678,678,0
|
|
20230823,164200,227359062,678,678,678,678,0
|
|
20230823,164100,227359062,678,678,678,678,0
|
|
20230823,164000,227359062,678,678,678,678,0
|
|
20230823,163900,227359062,678,678,678,678,0
|
|
20230823,163800,227359062,678,678,678,678,8506
|
|
20230823,163700,227359062,678,678,678,678,0
|
|
20230823,163600,227359062,678,678,678,678,0
|
|
20230823,163500,227359062,678,678,678,678,0
|
|
20230823,163400,227359062,678,678,678,678,0
|
|
20230823,163300,227359062,678,678,678,678,0
|
|
20230823,163200,227359062,678,678,678,678,0
|
|
20230823,163100,227359062,678,678,678,678,0
|
|
20230823,163000,227359062,678,678,678,678,0
|
|
20230823,162900,227359062,678,678,678,678,0
|
|
20230823,162800,227359062,678,678,678,678,0
|
|
20230823,162700,227359062,678,678,678,678,0
|
|
20230823,162600,227359062,678,678,678,678,0
|
|
20230823,162500,227359062,678,678,678,678,0
|
|
20230823,162400,227359062,678,678,678,678,0
|
|
20230823,162300,227359062,678,678,678,678,0
|
|
20230823,162200,227359062,678,678,678,678,0
|
|
20230823,162100,227359062,678,678,678,678,0
|
|
20230823,162000,227359062,678,678,678,678,0
|
|
20230823,161900,227359062,678,678,678,678,0
|
|
20230823,161800,227359062,678,678,678,678,0
|
|
20230823,161700,227359062,678,678,678,678,0
|
|
20230823,161600,227359062,678,678,678,678,0
|
|
20230823,161500,227359062,678,678,678,678,0
|
|
20230823,161400,227359062,678,678,678,678,0
|
|
20230823,161300,227359062,678,678,678,678,0
|
|
20230823,161200,227359062,678,678,678,678,0
|
|
20230823,161100,227359062,678,678,678,678,0
|
|
20230823,161000,227359062,678,678,678,678,0
|
|
20230823,160900,227359062,678,678,678,678,0
|
|
20230823,160800,227359062,678,678,678,678,8506
|
|
20230823,160700,227359062,678,678,678,678,0
|
|
20230823,160600,227359062,678,678,678,678,0
|
|
20230823,160500,227359062,678,678,678,678,0
|
|
20230823,160400,227359062,678,678,678,678,0
|
|
20230823,160300,227359062,678,678,678,678,0
|
|
20230823,160200,227359062,678,678,678,678,0
|
|
20230823,160100,227359062,678,678,678,678,0
|
|
20230823,160000,227359062,678,678,678,678,0
|
|
20230823,155900,227359062,678,678,678,678,0
|
|
20230823,155800,227359062,678,678,678,678,0
|
|
20230823,155700,227359062,678,678,678,678,0
|
|
20230823,155600,227359062,678,678,678,678,0
|
|
20230823,155500,227359062,678,678,678,678,0
|
|
20230823,155400,227359062,678,678,678,678,0
|
|
20230823,155300,227359062,678,678,678,678,0
|
|
20230823,155200,227359062,678,678,678,678,0
|
|
20230823,155100,227359062,678,678,678,678,0
|
|
20230823,155000,227359062,678,678,678,678,0
|
|
20230823,154900,227359062,678,678,678,678,0
|
|
20230823,154800,227359062,678,678,678,678,0
|
|
20230823,154700,227359062,678,678,678,678,0
|
|
20230823,154600,227359062,678,678,678,678,0
|
|
20230823,154500,227359062,678,678,678,678,0
|
|
20230823,154400,227359062,678,678,678,678,0
|
|
20230823,154300,227359062,678,678,678,678,0
|
|
20230823,154200,227359062,678,678,678,678,0
|
|
20230823,154100,227359062,678,678,678,678,0
|
|
20230823,154000,227359062,678,678,678,678,0
|
|
20230823,153900,227359062,678,678,678,678,0
|
|
20230823,153800,227359062,678,678,678,678,8506
|
|
20230823,153700,227359062,678,678,678,678,0
|
|
20230823,153600,227359062,678,678,678,678,0
|
|
20230823,153500,227359062,678,678,678,678,0
|
|
20230823,153400,227359062,678,678,678,678,0
|
|
20230823,153300,227359062,678,678,678,678,0
|
|
20230823,153200,227359062,678,678,678,678,0
|
|
20230823,153100,227359062,678,678,678,678,0
|
|
20230823,153000,227359062,678,678,678,678,8506
|
|
20230823,152900,221591994,679,679,679,679,0
|
|
20230823,152800,221591994,679,679,679,679,0
|
|
20230823,152700,221591994,679,679,679,679,0
|
|
20230823,152600,221591994,679,679,679,679,0
|
|
20230823,152500,221591994,679,679,679,679,0
|
|
20230823,152400,221591994,679,679,679,679,0
|
|
20230823,152300,221591994,679,679,679,679,0
|
|
20230823,152200,221591994,679,679,679,679,0
|
|
20230823,152100,221591994,679,679,679,679,0
|
|
20230823,152000,221591994,679,679,679,679,0
|
|
20230823,151900,221591994,679,678,679,678,2
|
|
20230823,151800,221590637,679,679,679,679,150
|
|
20230823,151700,221488787,679,679,679,679,1004
|
|
20230823,151600,220807071,679,679,679,679,0
|
|
20230823,151500,220807071,679,679,679,679,1
|
|
20230823,151400,220806392,680,680,680,680,300
|
|
20230823,151300,220602392,680,680,680,680,600
|
|
20230823,151200,220194392,680,680,680,680,0
|
|
20230823,151100,220194392,680,680,680,680,0
|
|
20230823,151000,220194392,680,680,680,680,0
|
|
20230823,150900,220194392,680,680,680,680,0
|
|
20230823,150800,220194392,680,680,680,679,1173
|
|
20230823,150700,219397922,678,679,679,678,500
|
|
20230823,150600,219058786,680,679,680,679,18
|
|
20230823,150500,219046561,681,681,681,681,0
|
|
20230823,150400,219046561,681,680,681,680,7
|
|
20230823,150300,219041795,680,680,680,680,0
|
|
20230823,150200,219041795,680,680,680,680,1
|
|
20230823,150100,219041115,681,681,681,681,0
|
|
20230823,150000,219041115,681,681,681,681,1
|
|
20230823,145900,219040434,679,679,679,679,250
|
|
20230823,145800,218870684,679,679,679,679,0
|
|
20230823,145700,218870684,679,680,680,679,2005
|
|
20230823,145600,217507285,680,680,680,680,0
|
|
20230823,145500,217507285,680,680,680,680,1
|
|
20230823,145400,217506605,679,680,680,679,4983
|
|
20230823,145300,214122998,681,681,681,681,0
|
|
20230823,145200,214122998,681,681,681,681,0
|
|
20230823,145100,214122998,681,680,681,680,2000
|
|
20230823,145000,212761012,681,681,681,681,0
|
|
20230823,144900,212761012,681,681,681,681,1
|
|
20230823,144800,212760331,679,679,679,679,390
|
|
20230823,144700,212495521,679,679,679,679,1
|
|
20230823,144600,212494842,679,679,679,679,0
|
|
20230823,144500,212494842,679,679,679,679,0
|
|
20230823,144400,212494842,679,679,679,679,0
|
|
20230823,144300,212494842,679,680,680,679,1247
|
|
20230823,144200,211647384,681,681,681,681,11
|
|
20230823,144100,211639893,682,682,682,682,0
|
|
20230823,144000,211639893,682,682,682,682,1
|
|
20230823,143900,211639211,680,680,680,680,100
|
|
20230823,143800,211571211,680,680,680,680,1002
|
|
20230823,143700,210889851,679,680,680,679,200
|
|
20230823,143600,210753912,680,680,680,680,0
|
|
20230823,143500,210753912,680,680,680,680,11
|
|
20230823,143400,210746432,681,681,681,681,0
|
|
20230823,143300,210746432,681,682,682,681,72
|
|
20230823,143200,210697399,682,682,682,682,0
|
|
20230823,143100,210697399,682,682,682,682,1
|
|
20230823,143000,210696717,682,682,682,682,0
|
|
20230823,142900,210696717,682,682,682,682,0
|
|
20230823,142800,210696717,682,682,682,682,2
|
|
20230823,142700,210695353,680,681,681,680,2001
|
|
20230823,142600,209334672,681,682,682,681,6942
|
|
20230823,142500,204607161,682,682,682,682,0
|
|
20230823,142400,204607161,682,682,682,682,0
|
|
20230823,142300,204607161,682,682,682,682,0
|
|
20230823,142200,204607161,682,682,682,682,0
|
|
20230823,142100,204607161,682,682,682,682,200
|
|
20230823,142000,204470761,683,682,683,682,36
|
|
20230823,141900,204446208,682,682,682,682,0
|
|
20230823,141800,204446208,682,682,682,682,0
|
|
20230823,141700,204446208,682,682,682,681,2302
|
|
20230823,141600,202876445,682,682,682,682,0
|
|
20230823,141500,202876445,682,682,682,682,1549
|
|
20230823,141400,201820027,682,682,682,682,0
|
|
20230823,141300,201820027,682,682,682,682,0
|
|
20230823,141200,201820027,682,682,682,682,0
|
|
20230823,141100,201820027,682,682,682,682,0
|
|
20230823,141000,201820027,682,682,682,682,0
|
|
20230823,140900,201820027,682,682,682,682,0
|
|
20230823,140800,201820027,682,682,682,682,0
|
|
20230823,140700,201820027,682,682,682,682,0
|
|
20230823,140600,201820027,682,682,682,682,0
|
|
20230823,140500,201820027,682,682,682,682,12
|
|
20230823,140400,201811843,683,683,683,683,0
|
|
20230823,140300,201811843,683,683,683,683,0
|
|
20230823,140200,201811843,683,683,683,683,0
|
|
20230823,140100,201811843,683,683,683,683,0
|
|
20230823,140000,201811843,683,683,683,683,0
|
|
20230823,135900,201811843,683,683,683,683,0
|
|
20230823,135800,201811843,683,683,683,683,0
|
|
20230823,135700,201811843,683,683,683,683,0
|
|
20230823,135600,201811843,683,681,683,681,2003
|
|
20230823,135500,200445139,682,682,682,682,0
|
|
20230823,135400,200445139,682,682,682,682,0
|
|
20230823,135300,200445139,682,681,682,681,5681
|
|
20230823,135200,196571801,681,681,681,681,0
|
|
20230823,135100,196571801,681,681,681,681,1
|
|
20230823,135000,196571120,680,680,680,680,2884
|
|
20230823,134900,194610000,680,680,680,680,1717
|
|
20230823,134800,193442440,681,681,681,681,1
|
|
20230823,134700,193441759,680,679,680,679,2909
|
|
20230823,134600,191463755,680,680,680,679,2288
|
|
20230823,134500,189907996,681,681,681,681,0
|
|
20230823,134400,189907996,681,681,681,681,4
|
|
20230823,134300,189905272,680,679,680,679,4159
|
|
20230823,134200,187079370,679,680,680,679,103
|
|
20230823,134100,187009333,680,680,680,680,1
|
|
20230823,134000,187008653,680,680,680,680,0
|
|
20230823,133900,187008653,680,680,680,680,0
|
|
20230823,133800,187008653,680,680,680,680,68
|
|
20230823,133700,186962413,680,680,680,680,0
|
|
20230823,133600,186962413,680,680,680,680,0
|
|
20230823,133500,186962413,680,680,680,680,0
|
|
20230823,133400,186962413,680,680,680,680,1006
|
|
20230823,133300,186278333,680,680,680,680,0
|
|
20230823,133200,186278333,680,680,680,680,0
|
|
20230823,133100,186278333,680,680,680,680,107
|
|
20230823,133000,186205573,680,680,680,680,0
|
|
20230823,132900,186205573,680,680,680,680,0
|
|
20230823,132800,186205573,680,680,680,680,4
|
|
20230823,132700,186202853,680,681,681,680,109
|
|
20230823,132600,186128700,681,681,681,681,10
|
|
20230823,132500,186121890,681,681,681,681,2040
|
|
20230823,132400,184732650,681,681,681,681,2040
|
|
20230823,132300,183343410,681,681,681,681,0
|
|
20230823,132200,183343410,681,681,681,681,0
|
|
20230823,132100,183343410,681,681,681,681,2
|
|
20230823,132000,183342048,680,681,682,680,249
|
|
20230823,131900,183172365,682,682,682,682,20
|
|
20230823,131800,183158725,682,682,682,682,0
|
|
20230823,131700,183158725,682,682,682,682,1
|
|
20230823,131600,183158043,680,680,680,680,1
|
|
20230823,131500,183157363,682,682,682,682,0
|
|
20230823,131400,183157363,682,682,682,682,0
|
|
20230823,131300,183157363,682,681,682,680,149
|
|
20230823,131200,183055894,682,682,682,682,100
|
|
20230823,131100,182987694,681,680,681,680,161
|
|
20230823,131000,182878213,681,680,681,680,2
|
|
20230823,130900,182876852,681,681,681,681,0
|
|
20230823,130800,182876852,681,681,681,680,502
|
|
20230823,130700,182535490,680,680,680,680,210
|
|
20230823,130600,182392690,679,679,679,679,0
|
|
20230823,130500,182392690,679,679,679,679,0
|
|
20230823,130400,182392690,679,679,679,679,0
|
|
20230823,130300,182392690,679,679,679,679,0
|
|
20230823,130200,182392690,679,680,680,679,4310
|
|
20230823,130100,179465122,680,680,680,680,1000
|
|
20230823,130000,178785122,679,679,679,679,0
|
|
20230823,125900,178785122,679,679,679,679,0
|
|
20230823,125800,178785122,679,679,679,679,0
|
|
20230823,125700,178785122,679,679,679,679,0
|
|
20230823,125600,178785122,679,681,681,679,3074
|
|
20230823,125500,176695795,682,682,682,682,0
|
|
20230823,125400,176695795,682,682,682,682,0
|
|
20230823,125300,176695795,682,682,682,682,0
|
|
20230823,125200,176695795,682,682,682,682,0
|
|
20230823,125100,176695795,682,682,682,682,0
|
|
20230823,125000,176695795,682,682,682,682,0
|
|
20230823,124900,176695795,682,682,682,682,0
|
|
20230823,124800,176695795,682,682,682,682,3
|
|
20230823,124700,176693749,682,682,682,682,0
|
|
20230823,124600,176693749,682,682,682,682,0
|
|
20230823,124500,176693749,682,682,682,682,0
|
|
20230823,124400,176693749,682,682,682,682,0
|
|
20230823,124300,176693749,682,682,682,682,0
|
|
20230823,124200,176693749,682,682,682,682,0
|
|
20230823,124100,176693749,682,682,682,682,0
|
|
20230823,124000,176693749,682,682,682,682,0
|
|
20230823,123900,176693749,682,682,682,682,1800
|
|
20230823,123800,175466149,682,682,682,682,0
|
|
20230823,123700,175466149,682,682,682,682,0
|
|
20230823,123600,175466149,682,681,682,681,20
|
|
20230823,123500,175452521,680,680,680,680,294
|
|
20230823,123400,175252601,681,681,681,681,0
|
|
20230823,123300,175252601,681,681,681,681,3
|
|
20230823,123200,175250558,681,681,681,681,0
|
|
20230823,123100,175250558,681,681,681,681,0
|
|
20230823,123000,175250558,681,681,681,681,97
|
|
20230823,122900,175184501,681,681,681,681,0
|
|
20230823,122800,175184501,681,681,681,681,0
|
|
20230823,122700,175184501,681,681,681,681,471
|
|
20230823,122600,174863750,682,682,682,682,0
|
|
20230823,122500,174863750,682,682,682,682,0
|
|
20230823,122400,174863750,682,682,682,682,0
|
|
20230823,122300,174863750,682,682,682,682,0
|
|
20230823,122200,174863750,682,682,682,682,0
|
|
20230823,122100,174863750,682,682,682,682,131
|
|
20230823,122000,174774408,683,683,683,683,500
|
|
20230823,121900,174432908,683,683,683,683,1
|
|
20230823,121800,174432225,682,682,682,682,311
|
|
20230823,121700,174220123,682,682,682,682,10
|
|
20230823,121600,174213303,683,683,683,683,1
|
|
20230823,121500,174212620,683,683,683,683,17
|
|
20230823,121400,174201009,683,683,683,683,0
|
|
20230823,121300,174201009,683,683,683,683,0
|
|
20230823,121200,174201009,683,683,683,683,0
|
|
20230823,121100,174201009,683,683,683,683,0
|
|
20230823,121000,174201009,683,682,683,682,51
|
|
20230823,120900,174166226,683,683,683,683,1
|
|
20230823,120800,174165543,682,682,682,682,10
|
|
20230823,120700,174158723,683,683,683,683,0
|
|
20230823,120600,174158723,683,683,683,683,0
|
|
20230823,120500,174158723,683,683,683,683,0
|
|
20230823,120400,174158723,683,683,683,683,0
|
|
20230823,120300,174158723,683,683,683,683,15
|
|
20230823,120200,174148478,684,684,684,684,0
|
|
20230823,120100,174148478,684,684,684,684,0
|
|
20230823,120000,174148478,684,684,684,684,0
|
|
20230823,115900,174148478,684,684,684,684,5
|
|
20230823,115800,174145058,684,684,684,684,10
|
|
20230823,115700,174138218,684,682,684,682,1524
|
|
20230823,115600,173096070,684,684,684,684,0
|
|
20230823,115500,173096070,684,684,684,684,100
|
|
20230823,115400,173027670,684,684,684,684,0
|
|
20230823,115300,173027670,684,684,684,684,15
|
|
20230823,115200,173017410,684,684,684,684,0
|
|
20230823,115100,173017410,684,684,684,684,1
|
|
20230823,115000,173016726,682,683,683,682,1100
|
|
20230823,114900,172266525,684,683,684,683,209
|
|
20230823,114800,172123772,683,683,683,683,735
|
|
20230823,114700,171621767,684,684,684,684,0
|
|
20230823,114600,171621767,684,684,684,684,0
|
|
20230823,114500,171621767,684,685,685,684,57
|
|
20230823,114400,171582777,685,684,685,684,4717
|
|
20230823,114300,168356346,684,684,684,684,3
|
|
20230823,114200,168354294,684,684,684,684,0
|
|
20230823,114100,168354294,684,684,684,684,0
|
|
20230823,114000,168354294,684,684,684,684,100
|
|
20230823,113900,168285894,684,684,684,684,0
|
|
20230823,113800,168285894,684,684,684,684,200
|
|
20230823,113700,168149094,684,684,684,684,8
|
|
20230823,113600,168143622,684,684,684,684,100
|
|
20230823,113500,168075222,684,682,684,682,4241
|
|
20230823,113400,165180239,682,682,682,682,100
|
|
20230823,113300,165112039,682,682,682,682,2
|
|
20230823,113200,165110675,682,682,682,682,0
|
|
20230823,113100,165110675,682,682,682,682,4
|
|
20230823,113000,165107947,682,682,682,682,0
|
|
20230823,112900,165107947,682,681,682,681,1510
|
|
20230823,112800,164078137,681,681,681,681,1
|
|
20230823,112700,164077456,682,682,682,682,2
|
|
20230823,112600,164076092,681,682,682,681,20
|
|
20230823,112500,164062453,682,682,682,682,103
|
|
20230823,112400,163992207,682,681,682,681,1124
|
|
20230823,112300,163226752,680,680,680,680,0
|
|
20230823,112200,163226752,680,680,680,680,0
|
|
20230823,112100,163226752,680,680,680,680,0
|
|
20230823,112000,163226752,680,680,680,680,2005
|
|
20230823,111900,161863352,680,680,680,680,140
|
|
20230823,111800,161768152,680,680,680,680,0
|
|
20230823,111700,161768152,680,680,680,680,0
|
|
20230823,111600,161768152,680,680,680,680,0
|
|
20230823,111500,161768152,680,680,680,680,55
|
|
20230823,111400,161730752,680,680,680,680,3671
|
|
20230823,111300,159234472,679,679,679,679,5506
|
|
20230823,111200,155495898,678,678,678,678,0
|
|
20230823,111100,155495898,678,678,678,678,0
|
|
20230823,111000,155495898,678,678,678,678,100
|
|
20230823,110900,155428098,679,679,679,679,0
|
|
20230823,110800,155428098,679,679,679,679,0
|
|
20230823,110700,155428098,679,679,679,679,10
|
|
20230823,110600,155421308,679,679,679,679,3
|
|
20230823,110500,155419271,679,679,679,679,1
|
|
20230823,110400,155418592,678,678,678,678,0
|
|
20230823,110300,155418592,678,678,678,678,0
|
|
20230823,110200,155418592,678,678,678,678,200
|
|
20230823,110100,155282992,679,679,679,679,0
|
|
20230823,110000,155282992,679,679,679,679,1
|
|
20230823,105900,155282313,676,680,680,676,5050
|
|
20230823,105800,151868311,680,680,680,680,0
|
|
20230823,105700,151868311,680,680,680,680,1
|
|
20230823,105600,151867631,680,680,680,680,0
|
|
20230823,105500,151867631,680,677,680,676,4300
|
|
20230823,105400,148959630,680,680,680,680,300
|
|
20230823,105300,148755630,681,681,681,681,0
|
|
20230823,105200,148755630,681,680,681,680,2
|
|
20230823,105100,148754269,676,678,678,676,5060
|
|
20230823,105000,145330566,677,677,677,677,0
|
|
20230823,104900,145330566,677,678,680,677,4615
|
|
20230823,104800,142193594,682,682,682,682,1
|
|
20230823,104700,142192912,678,680,680,678,3909
|
|
20230823,104600,139542560,680,680,680,680,4569
|
|
20230823,104500,136435640,682,682,682,682,0
|
|
20230823,104400,136435640,682,682,682,682,0
|
|
20230823,104300,136435640,682,682,682,682,0
|
|
20230823,104200,136435640,682,679,682,679,501
|
|
20230823,104100,136095458,679,679,679,679,0
|
|
20230823,104000,136095458,679,679,679,679,0
|
|
20230823,103900,136095458,679,679,679,679,0
|
|
20230823,103800,136095458,679,679,679,679,0
|
|
20230823,103700,136095458,679,679,679,679,1111
|
|
20230823,103600,135341089,681,681,681,681,0
|
|
20230823,103500,135341089,681,681,681,681,0
|
|
20230823,103400,135341089,681,680,681,675,27001
|
|
20230823,103300,117053459,683,683,683,683,0
|
|
20230823,103200,117053459,683,683,683,683,2500
|
|
20230823,103100,115345959,679,681,681,679,3000
|
|
20230823,103000,113308457,681,681,681,681,0
|
|
20230823,102900,113308457,681,681,681,681,0
|
|
20230823,102800,113308457,681,681,681,681,0
|
|
20230823,102700,113308457,681,681,681,681,1100
|
|
20230823,102600,112559357,681,681,681,681,0
|
|
20230823,102500,112559357,681,681,681,681,0
|
|
20230823,102400,112559357,681,682,682,681,7300
|
|
20230823,102300,107587625,684,684,684,684,300
|
|
20230823,102200,107382425,684,684,684,684,0
|
|
20230823,102100,107382425,684,684,684,684,0
|
|
20230823,102000,107382425,684,684,684,684,0
|
|
20230823,101900,107382425,684,684,684,684,0
|
|
20230823,101800,107382425,684,683,684,683,2
|
|
20230823,101700,107381058,683,683,683,683,1778
|
|
20230823,101600,106166684,683,682,683,682,50
|
|
20230823,101500,106132562,682,682,682,682,49
|
|
20230823,101400,106099144,682,683,683,682,1101
|
|
20230823,101300,105347162,683,680,683,680,8695
|
|
20230823,101200,99433062,680,681,681,680,5286
|
|
20230823,101100,95833396,682,683,684,682,1785
|
|
20230823,101000,94615742,683,682,683,682,2112
|
|
20230823,100900,93173346,681,681,681,681,114
|
|
20230823,100800,93095712,681,681,681,681,0
|
|
20230823,100700,93095712,681,681,681,681,0
|
|
20230823,100600,93095712,681,681,681,681,0
|
|
20230823,100500,93095712,681,681,681,681,100
|
|
20230823,100400,93027612,683,682,683,682,200
|
|
20230823,100300,92891112,679,679,679,679,14
|
|
20230823,100200,92881606,678,679,679,678,2000
|
|
20230823,100100,91525491,679,679,680,679,520
|
|
20230823,100000,91172229,679,679,679,679,1000
|
|
20230823,095900,90493229,679,682,682,679,4053
|
|
20230823,095800,87740593,684,682,684,682,10686
|
|
20230823,095700,80442152,682,681,682,681,2125
|
|
20230823,095600,78994757,680,679,680,679,2312
|
|
20230823,095500,77422747,680,680,680,680,0
|
|
20230823,095400,77422747,680,680,680,680,0
|
|
20230823,095300,77422747,680,680,680,680,0
|
|
20230823,095200,77422747,680,680,680,680,0
|
|
20230823,095100,77422747,680,680,680,680,0
|
|
20230823,095000,77422747,680,677,680,677,2
|
|
20230823,094900,77421390,680,680,680,680,0
|
|
20230823,094800,77421390,680,680,680,680,0
|
|
20230823,094700,77421390,680,680,680,680,0
|
|
20230823,094600,77421390,680,680,680,680,0
|
|
20230823,094500,77421390,680,680,680,680,1
|
|
20230823,094400,77420710,680,678,680,678,2325
|
|
20230823,094300,75843397,679,679,679,679,243
|
|
20230823,094200,75678400,680,680,681,680,1187
|
|
20230823,094100,74871201,680,680,680,680,0
|
|
20230823,094000,74871201,680,680,680,680,0
|
|
20230823,093900,74871201,680,682,682,680,558
|
|
20230823,093800,74490661,682,682,682,682,20
|
|
20230823,093700,74477021,682,681,682,681,1001
|
|
20230823,093600,73794357,682,681,682,681,36
|
|
20230823,093500,73769811,682,681,682,681,912
|
|
20230823,093400,73148638,680,680,681,680,24
|
|
20230823,093300,73132306,680,682,682,680,10
|
|
20230823,093200,73125498,680,680,680,680,0
|
|
20230823,093100,73125498,680,680,680,680,0
|
|
20230823,093000,73125498,680,681,681,680,1838
|
|
20230823,092900,71875121,681,681,681,681,0
|
|
20230823,092800,71875121,681,682,682,681,731
|
|
20230823,092700,71377307,682,680,682,680,9297
|
|
20230823,092600,65046808,679,679,679,679,0
|
|
20230823,092500,65046808,679,678,679,678,59444
|
|
20230823,092400,24743162,677,677,677,677,2110
|
|
20230823,092300,23314692,678,678,678,678,1
|
|
20230823,092200,23314014,678,678,678,678,5
|
|
20230823,092100,23310624,678,678,678,678,5986
|
|
20230823,092000,19252116,678,678,678,678,2294
|
|
20230823,091900,17696784,678,677,678,677,536
|
|
20230823,091800,17333712,678,677,678,677,130
|
|
20230823,091700,17245672,678,678,678,678,5
|
|
20230823,091600,17242282,677,676,677,675,1777
|
|
20230823,091500,16040004,676,676,676,676,268
|
|
20230823,091400,15858836,676,676,676,676,22
|
|
20230823,091300,15843964,676,676,676,676,2
|
|
20230823,091200,15842612,673,673,673,673,4
|
|
20230823,091100,15839920,673,675,675,673,500
|
|
20230823,091000,15503172,676,676,676,676,1165
|
|
20230823,090900,14715632,676,676,676,676,30
|
|
20230823,090800,14695352,676,676,676,676,53
|
|
20230823,090700,14659524,672,672,672,672,73
|
|
20230823,090600,14610468,672,674,674,672,500
|
|
20230823,090500,14274464,672,672,672,672,7356
|
|
20230823,090400,9331232,670,671,671,670,961
|
|
20230823,090300,8687002,672,672,672,672,172
|
|
20230823,090200,8571418,672,672,672,672,20
|
|
20230823,090100,8557978,672,675,675,670,1182
|
|
20230823,090000,7763875,672,669,678,669,11601
|