577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,183400,54590328,584,584,584,584,2614
|
|
20230823,183300,54590328,584,584,584,584,0
|
|
20230823,183200,54590328,584,584,584,584,0
|
|
20230823,183100,54590328,584,584,584,584,0
|
|
20230823,183000,54590328,584,584,584,584,0
|
|
20230823,182900,54590328,584,584,584,584,0
|
|
20230823,182800,54590328,584,584,584,584,0
|
|
20230823,182700,54590328,584,584,584,584,0
|
|
20230823,182600,54590328,584,584,584,584,0
|
|
20230823,182500,54590328,584,584,584,584,0
|
|
20230823,182400,54590328,584,584,584,584,0
|
|
20230823,182300,54590328,584,584,584,584,0
|
|
20230823,182200,54590328,584,584,584,584,0
|
|
20230823,182100,54590328,584,584,584,584,0
|
|
20230823,182000,54590328,584,584,584,584,0
|
|
20230823,181900,54590328,584,584,584,584,0
|
|
20230823,181800,54590328,584,584,584,584,0
|
|
20230823,181700,54590328,584,584,584,584,0
|
|
20230823,181600,54590328,584,584,584,584,0
|
|
20230823,181500,54590328,584,584,584,584,0
|
|
20230823,181400,54590328,584,584,584,584,0
|
|
20230823,181300,54590328,584,584,584,584,0
|
|
20230823,181200,54590328,584,584,584,584,0
|
|
20230823,181100,54590328,584,584,584,584,0
|
|
20230823,181000,54590328,584,584,584,584,0
|
|
20230823,180900,54590328,584,584,584,584,0
|
|
20230823,180800,54590328,584,584,584,584,0
|
|
20230823,180700,54590328,584,584,584,584,0
|
|
20230823,180600,54590328,584,584,584,584,0
|
|
20230823,180500,54590328,584,584,584,584,0
|
|
20230823,180400,54590328,584,584,584,584,2614
|
|
20230823,180300,54590328,584,584,584,584,0
|
|
20230823,180200,54590328,584,584,584,584,0
|
|
20230823,180100,54590328,584,584,584,584,0
|
|
20230823,180000,54590328,584,584,584,584,0
|
|
20230823,175900,54590328,584,584,584,584,0
|
|
20230823,175800,54590328,584,584,584,584,0
|
|
20230823,175700,54590328,584,584,584,584,0
|
|
20230823,175600,54590328,584,584,584,584,0
|
|
20230823,175500,54590328,584,584,584,584,0
|
|
20230823,175400,54590328,584,584,584,584,0
|
|
20230823,175300,54590328,584,584,584,584,0
|
|
20230823,175200,54590328,584,584,584,584,0
|
|
20230823,175100,54590328,584,584,584,584,0
|
|
20230823,175000,54590328,584,584,584,584,0
|
|
20230823,174900,54590328,584,584,584,584,0
|
|
20230823,174800,54590328,584,584,584,584,0
|
|
20230823,174700,54590328,584,584,584,584,0
|
|
20230823,174600,54590328,584,584,584,584,0
|
|
20230823,174500,54590328,584,584,584,584,0
|
|
20230823,174400,54590328,584,584,584,584,0
|
|
20230823,174300,54590328,584,584,584,584,0
|
|
20230823,174200,54590328,584,584,584,584,0
|
|
20230823,174100,54590328,584,584,584,584,0
|
|
20230823,174000,54590328,584,584,584,584,0
|
|
20230823,173900,54590328,584,584,584,584,0
|
|
20230823,173800,54590328,584,584,584,584,0
|
|
20230823,173700,54590328,584,584,584,584,0
|
|
20230823,173600,54590328,584,584,584,584,0
|
|
20230823,173500,54590328,584,584,584,584,0
|
|
20230823,173400,54590328,584,584,584,584,2614
|
|
20230823,173300,54590328,584,584,584,584,0
|
|
20230823,173200,54590328,584,584,584,584,0
|
|
20230823,173100,54590328,584,584,584,584,0
|
|
20230823,173000,54590328,584,584,584,584,0
|
|
20230823,172900,54590328,584,584,584,584,0
|
|
20230823,172800,54590328,584,584,584,584,0
|
|
20230823,172700,54590328,584,584,584,584,0
|
|
20230823,172600,54590328,584,584,584,584,0
|
|
20230823,172500,54590328,584,584,584,584,0
|
|
20230823,172400,54590328,584,584,584,584,0
|
|
20230823,172300,54590328,584,584,584,584,0
|
|
20230823,172200,54590328,584,584,584,584,0
|
|
20230823,172100,54590328,584,584,584,584,0
|
|
20230823,172000,54590328,584,584,584,584,0
|
|
20230823,171900,54590328,584,584,584,584,0
|
|
20230823,171800,54590328,584,584,584,584,0
|
|
20230823,171700,54590328,584,584,584,584,0
|
|
20230823,171600,54590328,584,584,584,584,0
|
|
20230823,171500,54590328,584,584,584,584,0
|
|
20230823,171400,54590328,584,584,584,584,0
|
|
20230823,171300,54590328,584,584,584,584,0
|
|
20230823,171200,54590328,584,584,584,584,0
|
|
20230823,171100,54590328,584,584,584,584,0
|
|
20230823,171000,54590328,584,584,584,584,0
|
|
20230823,170900,54590328,584,584,584,584,0
|
|
20230823,170800,54590328,584,584,584,584,0
|
|
20230823,170700,54590328,584,584,584,584,0
|
|
20230823,170600,54590328,584,584,584,584,0
|
|
20230823,170500,54590328,584,584,584,584,0
|
|
20230823,170400,54590328,584,584,584,584,2614
|
|
20230823,170300,54590328,584,584,584,584,0
|
|
20230823,170200,54590328,584,584,584,584,0
|
|
20230823,170100,54590328,584,584,584,584,0
|
|
20230823,170000,54590328,584,584,584,584,0
|
|
20230823,165900,54590328,584,584,584,584,0
|
|
20230823,165800,54590328,584,584,584,584,0
|
|
20230823,165700,54590328,584,584,584,584,0
|
|
20230823,165600,54590328,584,584,584,584,0
|
|
20230823,165500,54590328,584,584,584,584,0
|
|
20230823,165400,54590328,584,584,584,584,0
|
|
20230823,165300,54590328,584,584,584,584,0
|
|
20230823,165200,54590328,584,584,584,584,0
|
|
20230823,165100,54590328,584,584,584,584,0
|
|
20230823,165000,54590328,584,584,584,584,0
|
|
20230823,164900,54590328,584,584,584,584,0
|
|
20230823,164800,54590328,584,584,584,584,0
|
|
20230823,164700,54590328,584,584,584,584,0
|
|
20230823,164600,54590328,584,584,584,584,0
|
|
20230823,164500,54590328,584,584,584,584,0
|
|
20230823,164400,54590328,584,584,584,584,0
|
|
20230823,164300,54590328,584,584,584,584,0
|
|
20230823,164200,54590328,584,584,584,584,0
|
|
20230823,164100,54590328,584,584,584,584,0
|
|
20230823,164000,54590328,584,584,584,584,0
|
|
20230823,163900,54590328,584,584,584,584,0
|
|
20230823,163800,54590328,584,584,584,584,0
|
|
20230823,163700,54590328,584,584,584,584,0
|
|
20230823,163600,54590328,584,584,584,584,0
|
|
20230823,163500,54590328,584,584,584,584,0
|
|
20230823,163400,54590328,584,584,584,584,2614
|
|
20230823,163300,54590328,584,584,584,584,0
|
|
20230823,163200,54590328,584,584,584,584,0
|
|
20230823,163100,54590328,584,584,584,584,0
|
|
20230823,163000,54590328,584,584,584,584,0
|
|
20230823,162900,54590328,584,584,584,584,0
|
|
20230823,162800,54590328,584,584,584,584,0
|
|
20230823,162700,54590328,584,584,584,584,0
|
|
20230823,162600,54590328,584,584,584,584,0
|
|
20230823,162500,54590328,584,584,584,584,0
|
|
20230823,162400,54590328,584,584,584,584,0
|
|
20230823,162300,54590328,584,584,584,584,0
|
|
20230823,162200,54590328,584,584,584,584,0
|
|
20230823,162100,54590328,584,584,584,584,0
|
|
20230823,162000,54590328,584,584,584,584,0
|
|
20230823,161900,54590328,584,584,584,584,0
|
|
20230823,161800,54590328,584,584,584,584,0
|
|
20230823,161700,54590328,584,584,584,584,0
|
|
20230823,161600,54590328,584,584,584,584,0
|
|
20230823,161500,54590328,584,584,584,584,0
|
|
20230823,161400,54590328,584,584,584,584,0
|
|
20230823,161300,54590328,584,584,584,584,0
|
|
20230823,161200,54590328,584,584,584,584,0
|
|
20230823,161100,54590328,584,584,584,584,0
|
|
20230823,161000,54590328,584,584,584,584,0
|
|
20230823,160900,54590328,584,584,584,584,0
|
|
20230823,160800,54590328,584,584,584,584,0
|
|
20230823,160700,54590328,584,584,584,584,0
|
|
20230823,160600,54590328,584,584,584,584,0
|
|
20230823,160500,54590328,584,584,584,584,0
|
|
20230823,160400,54590328,584,584,584,584,2614
|
|
20230823,160300,54590328,584,584,584,584,0
|
|
20230823,160200,54590328,584,584,584,584,0
|
|
20230823,160100,54590328,584,584,584,584,0
|
|
20230823,160000,54590328,584,584,584,584,0
|
|
20230823,155900,54590328,584,584,584,584,0
|
|
20230823,155800,54590328,584,584,584,584,0
|
|
20230823,155700,54590328,584,584,584,584,0
|
|
20230823,155600,54590328,584,584,584,584,0
|
|
20230823,155500,54590328,584,584,584,584,0
|
|
20230823,155400,54590328,584,584,584,584,0
|
|
20230823,155300,54590328,584,584,584,584,0
|
|
20230823,155200,54590328,584,584,584,584,0
|
|
20230823,155100,54590328,584,584,584,584,0
|
|
20230823,155000,54590328,584,584,584,584,0
|
|
20230823,154900,54590328,584,584,584,584,0
|
|
20230823,154800,54590328,584,584,584,584,0
|
|
20230823,154700,54590328,584,584,584,584,0
|
|
20230823,154600,54590328,584,584,584,584,0
|
|
20230823,154500,54590328,584,584,584,584,0
|
|
20230823,154400,54590328,584,584,584,584,0
|
|
20230823,154300,54590328,584,584,584,584,0
|
|
20230823,154200,54590328,584,584,584,584,0
|
|
20230823,154100,54590328,584,584,584,584,0
|
|
20230823,154000,54590328,584,584,584,584,0
|
|
20230823,153900,54590328,584,584,584,584,0
|
|
20230823,153800,54590328,584,584,584,584,0
|
|
20230823,153700,54590328,584,584,584,584,0
|
|
20230823,153600,54590328,584,584,584,584,0
|
|
20230823,153500,54590328,584,584,584,584,0
|
|
20230823,153400,54590328,584,584,584,584,2614
|
|
20230823,153300,54590328,584,584,584,584,0
|
|
20230823,153200,54590328,584,584,584,584,0
|
|
20230823,153100,54590328,584,584,584,584,0
|
|
20230823,153000,54590328,584,584,584,584,2614
|
|
20230823,152900,53063752,586,586,586,586,0
|
|
20230823,152800,53063752,586,586,586,586,0
|
|
20230823,152700,53063752,586,586,586,586,0
|
|
20230823,152600,53063752,586,586,586,586,0
|
|
20230823,152500,53063752,586,586,586,586,0
|
|
20230823,152400,53063752,586,586,586,586,0
|
|
20230823,152300,53063752,586,586,586,586,0
|
|
20230823,152200,53063752,586,586,586,586,0
|
|
20230823,152100,53063752,586,586,586,586,0
|
|
20230823,152000,53063752,586,586,586,586,0
|
|
20230823,151900,53063752,586,586,586,586,300
|
|
20230823,151800,52887952,586,586,586,586,0
|
|
20230823,151700,52887952,586,586,586,586,0
|
|
20230823,151600,52887952,586,586,586,586,0
|
|
20230823,151500,52887952,586,586,586,586,999
|
|
20230823,151400,52302538,585,584,585,584,2
|
|
20230823,151300,52301369,584,584,584,584,0
|
|
20230823,151200,52301369,584,584,584,584,0
|
|
20230823,151100,52301369,584,584,584,584,0
|
|
20230823,151000,52301369,584,584,584,584,4
|
|
20230823,150900,52299033,584,584,584,584,70
|
|
20230823,150800,52258153,584,584,584,584,0
|
|
20230823,150700,52258153,584,584,584,584,1013
|
|
20230823,150600,51666561,584,584,584,584,0
|
|
20230823,150500,51666561,584,584,584,584,0
|
|
20230823,150400,51666561,584,584,584,584,1
|
|
20230823,150300,51665977,584,584,584,584,36
|
|
20230823,150200,51644953,584,584,584,584,10
|
|
20230823,150100,51639113,585,585,585,585,0
|
|
20230823,150000,51639113,585,585,585,585,0
|
|
20230823,145900,51639113,585,585,585,585,0
|
|
20230823,145800,51639113,585,585,585,585,0
|
|
20230823,145700,51639113,585,585,585,585,0
|
|
20230823,145600,51639113,585,585,585,585,0
|
|
20230823,145500,51639113,585,585,585,585,0
|
|
20230823,145400,51639113,585,585,585,585,0
|
|
20230823,145300,51639113,585,585,585,585,0
|
|
20230823,145200,51639113,585,585,585,585,10
|
|
20230823,145100,51633263,585,583,585,583,200
|
|
20230823,145000,51516365,583,583,583,583,0
|
|
20230823,144900,51516365,583,583,583,583,1
|
|
20230823,144800,51515782,583,583,583,583,1
|
|
20230823,144700,51515199,583,583,583,583,0
|
|
20230823,144600,51515199,583,583,583,583,1395
|
|
20230823,144500,50701914,584,584,584,584,3
|
|
20230823,144400,50700162,584,584,584,584,20
|
|
20230823,144300,50688482,584,584,584,584,0
|
|
20230823,144200,50688482,584,584,584,584,1
|
|
20230823,144100,50687898,584,584,584,584,0
|
|
20230823,144000,50687898,584,584,584,584,6
|
|
20230823,143900,50684394,585,585,585,585,0
|
|
20230823,143800,50684394,585,585,585,585,5
|
|
20230823,143700,50681469,584,584,584,584,0
|
|
20230823,143600,50681469,584,584,584,584,3
|
|
20230823,143500,50679717,584,584,584,584,1
|
|
20230823,143400,50679133,584,584,584,584,3
|
|
20230823,143300,50677381,585,585,585,585,910
|
|
20230823,143200,50145031,585,584,585,584,90
|
|
20230823,143100,50092470,585,585,585,585,0
|
|
20230823,143000,50092470,585,585,585,585,5
|
|
20230823,142900,50089545,584,584,584,584,0
|
|
20230823,142800,50089545,584,584,584,584,0
|
|
20230823,142700,50089545,584,584,584,584,35
|
|
20230823,142600,50069105,583,583,583,583,0
|
|
20230823,142500,50069105,583,583,583,583,0
|
|
20230823,142400,50069105,583,583,583,583,0
|
|
20230823,142300,50069105,583,585,585,583,3662
|
|
20230823,142200,47932157,585,585,585,585,300
|
|
20230823,142100,47756657,584,584,584,584,0
|
|
20230823,142000,47756657,584,584,584,584,34
|
|
20230823,141900,47736801,584,584,584,584,2
|
|
20230823,141800,47735633,584,584,584,584,2
|
|
20230823,141700,47734465,584,584,584,584,0
|
|
20230823,141600,47734465,584,584,584,584,0
|
|
20230823,141500,47734465,584,584,584,584,0
|
|
20230823,141400,47734465,584,584,584,584,0
|
|
20230823,141300,47734465,584,584,585,584,7
|
|
20230823,141200,47730373,584,584,584,584,6
|
|
20230823,141100,47726869,584,584,584,584,6
|
|
20230823,141000,47723365,584,584,584,584,0
|
|
20230823,140900,47723365,584,584,584,584,33
|
|
20230823,140800,47704093,584,584,584,584,68
|
|
20230823,140700,47664381,582,582,582,582,0
|
|
20230823,140600,47664381,582,582,582,582,0
|
|
20230823,140500,47664381,582,582,582,582,0
|
|
20230823,140400,47664381,582,582,582,582,0
|
|
20230823,140300,47664381,582,582,582,582,0
|
|
20230823,140200,47664381,582,582,582,582,0
|
|
20230823,140100,47664381,582,582,582,582,0
|
|
20230823,140000,47664381,582,582,582,582,0
|
|
20230823,135900,47664381,582,582,582,582,0
|
|
20230823,135800,47664381,582,582,582,582,0
|
|
20230823,135700,47664381,582,582,582,582,0
|
|
20230823,135600,47664381,582,582,582,582,0
|
|
20230823,135500,47664381,582,582,582,582,0
|
|
20230823,135400,47664381,582,582,582,582,0
|
|
20230823,135300,47664381,582,582,582,582,3000
|
|
20230823,135200,45918381,582,582,582,582,2000
|
|
20230823,135100,44754381,583,583,583,583,1994
|
|
20230823,135000,43591879,583,583,583,583,0
|
|
20230823,134900,43591879,583,583,583,583,0
|
|
20230823,134800,43591879,583,583,583,583,0
|
|
20230823,134700,43591879,583,583,583,583,0
|
|
20230823,134600,43591879,583,583,583,583,0
|
|
20230823,134500,43591879,583,583,583,583,0
|
|
20230823,134400,43591879,583,583,583,583,0
|
|
20230823,134300,43591879,583,583,583,583,0
|
|
20230823,134200,43591879,583,583,583,583,0
|
|
20230823,134100,43591879,583,583,583,583,0
|
|
20230823,134000,43591879,583,583,583,583,0
|
|
20230823,133900,43591879,583,585,585,583,1828
|
|
20230823,133800,42522555,585,585,585,585,0
|
|
20230823,133700,42522555,585,585,585,585,1500
|
|
20230823,133600,41645055,585,585,585,585,2070
|
|
20230823,133500,40434105,585,585,585,585,100
|
|
20230823,133400,40375605,585,583,585,583,100
|
|
20230823,133300,40317108,582,582,582,582,0
|
|
20230823,133200,40317108,582,582,582,582,0
|
|
20230823,133100,40317108,582,582,582,582,500
|
|
20230823,133000,40026108,582,582,582,582,0
|
|
20230823,132900,40026108,582,582,582,582,0
|
|
20230823,132800,40026108,582,582,582,582,0
|
|
20230823,132700,40026108,582,582,582,582,0
|
|
20230823,132600,40026108,582,582,582,582,0
|
|
20230823,132500,40026108,582,582,582,582,0
|
|
20230823,132400,40026108,582,582,582,582,0
|
|
20230823,132300,40026108,582,582,582,582,3930
|
|
20230823,132200,37738848,582,582,582,582,0
|
|
20230823,132100,37738848,582,582,582,582,0
|
|
20230823,132000,37738848,582,582,582,582,0
|
|
20230823,131900,37738848,582,582,582,582,0
|
|
20230823,131800,37738848,582,582,582,582,0
|
|
20230823,131700,37738848,582,582,582,582,0
|
|
20230823,131600,37738848,582,582,582,582,0
|
|
20230823,131500,37738848,582,582,582,582,0
|
|
20230823,131400,37738848,582,582,582,582,0
|
|
20230823,131300,37738848,582,582,582,582,0
|
|
20230823,131200,37738848,582,582,582,582,0
|
|
20230823,131100,37738848,582,582,582,582,3
|
|
20230823,131000,37737102,583,583,583,583,0
|
|
20230823,130900,37737102,583,583,583,583,0
|
|
20230823,130800,37737102,583,583,583,583,0
|
|
20230823,130700,37737102,583,583,583,583,53
|
|
20230823,130600,37706203,584,584,584,584,30
|
|
20230823,130500,37688683,585,585,585,585,0
|
|
20230823,130400,37688683,585,583,585,583,1000
|
|
20230823,130300,37103686,583,583,583,583,688
|
|
20230823,130200,36702582,585,585,585,585,0
|
|
20230823,130100,36702582,585,585,585,585,0
|
|
20230823,130000,36702582,585,584,585,584,100
|
|
20230823,125900,36644114,583,583,583,583,2000
|
|
20230823,125800,35478114,583,583,583,583,0
|
|
20230823,125700,35478114,583,583,583,583,0
|
|
20230823,125600,35478114,583,583,583,583,0
|
|
20230823,125500,35478114,583,583,583,583,0
|
|
20230823,125400,35478114,583,583,583,583,0
|
|
20230823,125300,35478114,583,583,583,583,0
|
|
20230823,125200,35478114,583,583,583,583,0
|
|
20230823,125100,35478114,583,583,583,583,1
|
|
20230823,125000,35477531,584,584,584,584,0
|
|
20230823,124900,35477531,584,584,584,584,300
|
|
20230823,124800,35302331,582,582,582,582,0
|
|
20230823,124700,35302331,582,582,582,582,0
|
|
20230823,124600,35302331,582,582,582,582,0
|
|
20230823,124500,35302331,582,582,582,582,0
|
|
20230823,124400,35302331,582,583,583,582,1007
|
|
20230823,124300,34715586,584,584,584,584,0
|
|
20230823,124200,34715586,584,584,584,584,10
|
|
20230823,124100,34709746,584,584,584,584,0
|
|
20230823,124000,34709746,584,584,584,584,0
|
|
20230823,123900,34709746,584,584,584,584,3
|
|
20230823,123800,34707994,584,584,584,584,17
|
|
20230823,123700,34698066,584,584,584,584,1
|
|
20230823,123600,34697482,583,583,583,583,0
|
|
20230823,123500,34697482,583,583,583,583,10
|
|
20230823,123400,34691652,583,583,583,583,0
|
|
20230823,123300,34691652,583,583,583,583,0
|
|
20230823,123200,34691652,583,583,583,583,0
|
|
20230823,123100,34691652,583,583,583,583,0
|
|
20230823,123000,34691652,583,583,583,583,0
|
|
20230823,122900,34691652,583,583,583,583,500
|
|
20230823,122800,34400152,584,584,584,584,1500
|
|
20230823,122700,33524152,583,583,583,583,0
|
|
20230823,122600,33524152,583,583,583,583,0
|
|
20230823,122500,33524152,583,583,583,583,0
|
|
20230823,122400,33524152,583,583,583,583,0
|
|
20230823,122300,33524152,583,583,583,583,0
|
|
20230823,122200,33524152,583,583,583,583,0
|
|
20230823,122100,33524152,583,583,583,583,1153
|
|
20230823,122000,32851953,583,583,583,583,1200
|
|
20230823,121900,32152353,583,583,583,583,1300
|
|
20230823,121800,31394453,583,583,583,583,30
|
|
20230823,121700,31376963,583,583,583,583,1000
|
|
20230823,121600,30793963,583,583,583,583,0
|
|
20230823,121500,30793963,583,583,583,583,30
|
|
20230823,121400,30776473,583,583,583,583,0
|
|
20230823,121300,30776473,583,584,584,583,2942
|
|
20230823,121200,29061284,583,583,583,583,100
|
|
20230823,121100,29002984,584,584,584,584,0
|
|
20230823,121000,29002984,584,584,584,584,0
|
|
20230823,120900,29002984,584,584,584,584,0
|
|
20230823,120800,29002984,584,584,584,584,0
|
|
20230823,120700,29002984,584,584,584,584,486
|
|
20230823,120600,28719160,585,585,585,585,0
|
|
20230823,120500,28719160,585,585,585,585,0
|
|
20230823,120400,28719160,585,585,585,585,0
|
|
20230823,120300,28719160,585,585,585,585,0
|
|
20230823,120200,28719160,585,585,585,585,0
|
|
20230823,120100,28719160,585,585,585,585,0
|
|
20230823,120000,28719160,585,585,585,585,0
|
|
20230823,115900,28719160,585,585,585,585,0
|
|
20230823,115800,28719160,585,585,585,585,0
|
|
20230823,115700,28719160,585,585,585,585,0
|
|
20230823,115600,28719160,585,585,585,585,1
|
|
20230823,115500,28718575,584,584,584,584,500
|
|
20230823,115400,28426575,583,583,583,583,0
|
|
20230823,115300,28426575,583,583,583,583,2
|
|
20230823,115200,28425409,583,583,583,583,10
|
|
20230823,115100,28419579,583,583,583,583,32
|
|
20230823,115000,28400923,583,583,583,583,70
|
|
20230823,114900,28360113,583,583,583,583,70
|
|
20230823,114800,28319303,583,583,583,583,70
|
|
20230823,114700,28278493,583,583,583,583,150
|
|
20230823,114600,28191043,583,583,583,583,30
|
|
20230823,114500,28173553,583,584,584,583,128
|
|
20230823,114400,28098899,584,584,584,584,51
|
|
20230823,114300,28069115,584,584,584,584,70
|
|
20230823,114200,28028235,584,584,584,584,40
|
|
20230823,114100,28004875,584,584,584,584,60
|
|
20230823,114000,27969835,584,584,584,583,2152
|
|
20230823,113900,26715119,584,584,584,584,12
|
|
20230823,113800,26708111,585,585,585,585,0
|
|
20230823,113700,26708111,585,585,585,585,0
|
|
20230823,113600,26708111,585,585,585,585,0
|
|
20230823,113500,26708111,585,584,585,584,20
|
|
20230823,113400,26696412,585,585,585,585,0
|
|
20230823,113300,26696412,585,585,585,585,0
|
|
20230823,113200,26696412,585,584,585,584,500
|
|
20230823,113100,26403913,583,584,584,583,254
|
|
20230823,113000,26255578,584,584,584,584,10
|
|
20230823,112900,26249738,584,584,584,584,12
|
|
20230823,112800,26242730,583,583,583,583,0
|
|
20230823,112700,26242730,583,583,583,583,0
|
|
20230823,112600,26242730,583,583,583,583,0
|
|
20230823,112500,26242730,583,583,583,583,0
|
|
20230823,112400,26242730,583,583,583,583,0
|
|
20230823,112300,26242730,583,583,583,583,0
|
|
20230823,112200,26242730,583,583,583,583,0
|
|
20230823,112100,26242730,583,583,583,583,0
|
|
20230823,112000,26242730,583,583,583,583,1
|
|
20230823,111900,26242147,584,584,584,584,0
|
|
20230823,111800,26242147,584,584,584,584,0
|
|
20230823,111700,26242147,584,584,584,584,1
|
|
20230823,111600,26241563,583,583,583,583,0
|
|
20230823,111500,26241563,583,583,583,583,100
|
|
20230823,111400,26183263,584,584,584,584,1
|
|
20230823,111300,26182679,583,583,583,583,0
|
|
20230823,111200,26182679,583,583,583,583,100
|
|
20230823,111100,26124379,583,583,583,583,769
|
|
20230823,111000,25676052,584,584,584,584,1
|
|
20230823,110900,25675468,583,583,583,583,0
|
|
20230823,110800,25675468,583,583,583,583,0
|
|
20230823,110700,25675468,583,583,583,583,0
|
|
20230823,110600,25675468,583,583,583,583,5
|
|
20230823,110500,25672553,583,583,583,583,3
|
|
20230823,110400,25670804,583,583,583,583,6
|
|
20230823,110300,25667306,583,583,583,583,1
|
|
20230823,110200,25666723,583,583,583,583,2
|
|
20230823,110100,25665557,583,583,583,583,26
|
|
20230823,110000,25650399,583,583,583,583,2
|
|
20230823,105900,25649233,583,584,584,583,5
|
|
20230823,105800,25646315,582,584,584,582,3354
|
|
20230823,105700,23692089,584,584,584,584,6
|
|
20230823,105600,23688585,584,584,584,584,20
|
|
20230823,105500,23676905,584,584,585,584,79
|
|
20230823,105400,23630714,584,584,584,584,0
|
|
20230823,105300,23630714,584,584,584,584,0
|
|
20230823,105200,23630714,584,584,584,584,5
|
|
20230823,105100,23627794,584,584,584,584,3
|
|
20230823,105000,23626042,584,584,584,584,6
|
|
20230823,104900,23622538,584,584,584,584,5
|
|
20230823,104800,23619618,584,584,585,584,26
|
|
20230823,104700,23604410,585,585,585,585,0
|
|
20230823,104600,23604410,585,586,586,584,8080
|
|
20230823,104500,18878176,587,587,587,587,0
|
|
20230823,104400,18878176,587,587,587,587,0
|
|
20230823,104300,18878176,587,587,587,587,0
|
|
20230823,104200,18878176,587,587,587,587,5
|
|
20230823,104100,18875241,586,586,586,586,0
|
|
20230823,104000,18875241,586,586,586,586,0
|
|
20230823,103900,18875241,586,586,586,586,0
|
|
20230823,103800,18875241,586,586,586,586,1
|
|
20230823,103700,18874655,586,586,586,586,0
|
|
20230823,103600,18874655,586,586,586,586,0
|
|
20230823,103500,18874655,586,586,586,586,0
|
|
20230823,103400,18874655,586,586,586,586,0
|
|
20230823,103300,18874655,586,586,586,586,0
|
|
20230823,103200,18874655,586,586,586,586,0
|
|
20230823,103100,18874655,586,586,586,586,0
|
|
20230823,103000,18874655,586,586,586,586,1
|
|
20230823,102900,18874069,588,588,588,588,300
|
|
20230823,102800,18697669,589,586,589,586,1000
|
|
20230823,102700,18109372,588,588,588,588,0
|
|
20230823,102600,18109372,588,588,588,588,0
|
|
20230823,102500,18109372,588,588,588,588,0
|
|
20230823,102400,18109372,588,588,588,588,0
|
|
20230823,102300,18109372,588,588,588,588,100
|
|
20230823,102200,18050572,588,586,588,586,3
|
|
20230823,102100,18048811,585,585,585,585,0
|
|
20230823,102000,18048811,585,585,585,585,1
|
|
20230823,101900,18048226,588,588,588,588,0
|
|
20230823,101800,18048226,588,586,588,586,3
|
|
20230823,101700,18046465,588,588,588,588,0
|
|
20230823,101600,18046465,588,587,588,587,58
|
|
20230823,101500,18012413,587,585,587,585,523
|
|
20230823,101400,17706455,584,585,585,584,101
|
|
20230823,101300,17647371,584,585,585,584,2
|
|
20230823,101200,17646202,587,586,587,586,2
|
|
20230823,101100,17645029,583,583,583,583,0
|
|
20230823,101000,17645029,583,583,583,583,0
|
|
20230823,100900,17645029,583,583,583,583,0
|
|
20230823,100800,17645029,583,584,584,583,67
|
|
20230823,100700,17605964,588,585,588,585,700
|
|
20230823,100600,17195123,584,584,584,584,1
|
|
20230823,100500,17194539,583,583,583,583,1
|
|
20230823,100400,17193956,585,585,585,585,1
|
|
20230823,100300,17193371,585,585,585,585,3
|
|
20230823,100200,17191616,586,586,586,586,0
|
|
20230823,100100,17191616,586,586,586,586,0
|
|
20230823,100000,17191616,586,586,586,586,2
|
|
20230823,095900,17190444,581,586,586,581,4154
|
|
20230823,095800,14773973,585,585,585,585,0
|
|
20230823,095700,14773973,585,585,585,585,1
|
|
20230823,095600,14773388,585,585,585,585,0
|
|
20230823,095500,14773388,585,585,585,585,0
|
|
20230823,095400,14773388,585,585,585,585,0
|
|
20230823,095300,14773388,585,585,585,585,1
|
|
20230823,095200,14772803,586,586,586,586,0
|
|
20230823,095100,14772803,586,586,586,586,2
|
|
20230823,095000,14771631,587,587,587,587,0
|
|
20230823,094900,14771631,587,587,587,587,0
|
|
20230823,094800,14771631,587,588,588,587,7
|
|
20230823,094700,14767517,588,588,588,588,0
|
|
20230823,094600,14767517,588,588,588,588,0
|
|
20230823,094500,14767517,588,586,588,586,3
|
|
20230823,094400,14765756,582,582,582,582,24
|
|
20230823,094300,14751788,581,585,585,580,5938
|
|
20230823,094200,11299276,586,586,586,586,5
|
|
20230823,094100,11296346,586,586,586,586,0
|
|
20230823,094000,11296346,586,586,586,586,0
|
|
20230823,093900,11296346,586,586,586,586,0
|
|
20230823,093800,11296346,586,586,586,586,5
|
|
20230823,093700,11293416,589,589,589,589,1
|
|
20230823,093600,11292827,589,589,589,589,100
|
|
20230823,093500,11233927,584,586,589,584,638
|
|
20230823,093400,10860979,585,587,587,585,7000
|
|
20230823,093300,6765964,589,589,589,589,500
|
|
20230823,093200,6471464,589,589,589,589,501
|
|
20230823,093100,6176375,589,587,589,587,5
|
|
20230823,093000,6173433,589,589,589,589,0
|
|
20230823,092900,6173433,589,589,589,589,0
|
|
20230823,092800,6173433,589,589,589,589,0
|
|
20230823,092700,6173433,589,589,589,589,0
|
|
20230823,092600,6173433,589,589,589,589,0
|
|
20230823,092500,6173433,589,589,589,589,17
|
|
20230823,092400,6163420,586,586,586,586,3033
|
|
20230823,092300,4386082,589,589,589,589,0
|
|
20230823,092200,4386082,589,589,589,589,0
|
|
20230823,092100,4386082,589,589,589,589,2
|
|
20230823,092000,4384904,589,587,589,587,17
|
|
20230823,091900,4374894,589,589,589,589,0
|
|
20230823,091800,4374894,589,589,589,589,200
|
|
20230823,091700,4257094,589,589,589,589,2
|
|
20230823,091600,4255916,589,589,589,589,0
|
|
20230823,091500,4255916,589,589,589,589,0
|
|
20230823,091400,4255916,589,589,589,589,300
|
|
20230823,091300,4079216,589,589,589,589,0
|
|
20230823,091200,4079216,589,589,589,589,0
|
|
20230823,091100,4079216,589,589,589,589,1
|
|
20230823,091000,4078627,586,586,586,586,0
|
|
20230823,090900,4078627,586,586,586,586,1
|
|
20230823,090800,4078041,586,586,586,586,1419
|
|
20230823,090700,3246507,586,586,586,586,30
|
|
20230823,090600,3228927,585,585,585,585,0
|
|
20230823,090500,3228927,585,585,585,585,38
|
|
20230823,090400,3206697,586,586,586,586,0
|
|
20230823,090300,3206697,586,589,589,586,4548
|
|
20230823,090200,530591,589,589,589,589,1
|
|
20230823,090100,530002,589,591,591,589,349
|
|
20230823,090000,324171,597,597,597,597,543
|