614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,191100,101533471,338,338,338,338,1516
|
|
20230824,191000,101533471,338,338,338,338,0
|
|
20230824,190900,101533471,338,338,338,338,0
|
|
20230824,190800,101533471,338,338,338,338,0
|
|
20230824,190700,101533471,338,338,338,338,0
|
|
20230824,190600,101533471,338,338,338,338,0
|
|
20230824,190500,101533471,338,338,338,338,0
|
|
20230824,190400,101533471,338,338,338,338,0
|
|
20230824,190300,101533471,338,338,338,338,0
|
|
20230824,190200,101533471,338,338,338,338,0
|
|
20230824,190100,101533471,338,338,338,338,0
|
|
20230824,190000,101533471,338,338,338,338,0
|
|
20230824,185900,101533471,338,338,338,338,0
|
|
20230824,185800,101533471,338,338,338,338,0
|
|
20230824,185700,101533471,338,338,338,338,0
|
|
20230824,185600,101533471,338,338,338,338,0
|
|
20230824,185500,101533471,338,338,338,338,0
|
|
20230824,185400,101533471,338,338,338,338,0
|
|
20230824,185300,101533471,338,338,338,338,0
|
|
20230824,185200,101533471,338,338,338,338,0
|
|
20230824,185100,101533471,338,338,338,338,0
|
|
20230824,185000,101533471,338,338,338,338,0
|
|
20230824,184900,101533471,338,338,338,338,0
|
|
20230824,184800,101533471,338,338,338,338,0
|
|
20230824,184700,101533471,338,338,338,338,0
|
|
20230824,184600,101533471,338,338,338,338,0
|
|
20230824,184500,101533471,338,338,338,338,0
|
|
20230824,184400,101533471,338,338,338,338,0
|
|
20230824,184300,101533471,338,338,338,338,0
|
|
20230824,184200,101533471,338,338,338,338,0
|
|
20230824,184100,101533471,338,338,338,338,1516
|
|
20230824,184000,101533471,338,338,338,338,0
|
|
20230824,183900,101533471,338,338,338,338,0
|
|
20230824,183800,101533471,338,338,338,338,0
|
|
20230824,183700,101533471,338,338,338,338,0
|
|
20230824,183600,101533471,338,338,338,338,0
|
|
20230824,183500,101533471,338,338,338,338,0
|
|
20230824,183400,101533471,338,338,338,338,0
|
|
20230824,183300,101533471,338,338,338,338,0
|
|
20230824,183200,101533471,338,338,338,338,0
|
|
20230824,183100,101533471,338,338,338,338,0
|
|
20230824,183000,101533471,338,338,338,338,0
|
|
20230824,182900,101533471,338,338,338,338,0
|
|
20230824,182800,101533471,338,338,338,338,0
|
|
20230824,182700,101533471,338,338,338,338,0
|
|
20230824,182600,101533471,338,338,338,338,0
|
|
20230824,182500,101533471,338,338,338,338,0
|
|
20230824,182400,101533471,338,338,338,338,0
|
|
20230824,182300,101533471,338,338,338,338,0
|
|
20230824,182200,101533471,338,338,338,338,0
|
|
20230824,182100,101533471,338,338,338,338,0
|
|
20230824,182000,101533471,338,338,338,338,0
|
|
20230824,181900,101533471,338,338,338,338,0
|
|
20230824,181800,101533471,338,338,338,338,0
|
|
20230824,181700,101533471,338,338,338,338,0
|
|
20230824,181600,101533471,338,338,338,338,0
|
|
20230824,181500,101533471,338,338,338,338,0
|
|
20230824,181400,101533471,338,338,338,338,0
|
|
20230824,181300,101533471,338,338,338,338,0
|
|
20230824,181200,101533471,338,338,338,338,0
|
|
20230824,181100,101533471,338,338,338,338,1516
|
|
20230824,181000,101533471,338,338,338,338,0
|
|
20230824,180900,101533471,338,338,338,338,0
|
|
20230824,180800,101533471,338,338,338,338,0
|
|
20230824,180700,101533471,338,338,338,338,0
|
|
20230824,180600,101533471,338,338,338,338,0
|
|
20230824,180500,101533471,338,338,338,338,0
|
|
20230824,180400,101533471,338,338,338,338,0
|
|
20230824,180300,101533471,338,338,338,338,0
|
|
20230824,180200,101533471,338,338,338,338,0
|
|
20230824,180100,101533471,338,338,338,338,0
|
|
20230824,180000,101533471,338,338,338,338,0
|
|
20230824,175900,101533471,338,338,338,338,0
|
|
20230824,175800,101533471,338,338,338,338,0
|
|
20230824,175700,101533471,338,338,338,338,0
|
|
20230824,175600,101533471,338,338,338,338,0
|
|
20230824,175500,101533471,338,338,338,338,0
|
|
20230824,175400,101533471,338,338,338,338,0
|
|
20230824,175300,101533471,338,338,338,338,0
|
|
20230824,175200,101533471,338,338,338,338,0
|
|
20230824,175100,101533471,338,338,338,338,0
|
|
20230824,175000,101533471,338,338,338,338,0
|
|
20230824,174900,101533471,338,338,338,338,0
|
|
20230824,174800,101533471,338,338,338,338,0
|
|
20230824,174700,101533471,338,338,338,338,0
|
|
20230824,174600,101533471,338,338,338,338,0
|
|
20230824,174500,101533471,338,338,338,338,0
|
|
20230824,174400,101533471,338,338,338,338,0
|
|
20230824,174300,101533471,338,338,338,338,0
|
|
20230824,174200,101533471,338,338,338,338,0
|
|
20230824,174100,101533471,338,338,338,338,1516
|
|
20230824,174000,101533471,338,338,338,338,0
|
|
20230824,173900,101533471,338,338,338,338,0
|
|
20230824,173800,101533471,338,338,338,338,0
|
|
20230824,173700,101533471,338,338,338,338,0
|
|
20230824,173600,101533471,338,338,338,338,0
|
|
20230824,173500,101533471,338,338,338,338,0
|
|
20230824,173400,101533471,338,338,338,338,0
|
|
20230824,173300,101533471,338,338,338,338,0
|
|
20230824,173200,101533471,338,338,338,338,0
|
|
20230824,173100,101533471,338,338,338,338,0
|
|
20230824,173000,101533471,338,338,338,338,0
|
|
20230824,172900,101533471,338,338,338,338,0
|
|
20230824,172800,101533471,338,338,338,338,0
|
|
20230824,172700,101533471,338,338,338,338,0
|
|
20230824,172600,101533471,338,338,338,338,0
|
|
20230824,172500,101533471,338,338,338,338,0
|
|
20230824,172400,101533471,338,338,338,338,0
|
|
20230824,172300,101533471,338,338,338,338,0
|
|
20230824,172200,101533471,338,338,338,338,0
|
|
20230824,172100,101533471,338,338,338,338,0
|
|
20230824,172000,101533471,338,338,338,338,0
|
|
20230824,171900,101533471,338,338,338,338,0
|
|
20230824,171800,101533471,338,338,338,338,0
|
|
20230824,171700,101533471,338,338,338,338,0
|
|
20230824,171600,101533471,338,338,338,338,0
|
|
20230824,171500,101533471,338,338,338,338,0
|
|
20230824,171400,101533471,338,338,338,338,0
|
|
20230824,171300,101533471,338,338,338,338,0
|
|
20230824,171200,101533471,338,338,338,338,0
|
|
20230824,171100,101533471,338,338,338,338,1516
|
|
20230824,171000,101533471,338,338,338,338,0
|
|
20230824,170900,101533471,338,338,338,338,0
|
|
20230824,170800,101533471,338,338,338,338,0
|
|
20230824,170700,101533471,338,338,338,338,0
|
|
20230824,170600,101533471,338,338,338,338,0
|
|
20230824,170500,101533471,338,338,338,338,0
|
|
20230824,170400,101533471,338,338,338,338,0
|
|
20230824,170300,101533471,338,338,338,338,0
|
|
20230824,170200,101533471,338,338,338,338,0
|
|
20230824,170100,101533471,338,338,338,338,0
|
|
20230824,170000,101533471,338,338,338,338,0
|
|
20230824,165900,101533471,338,338,338,338,0
|
|
20230824,165800,101533471,338,338,338,338,0
|
|
20230824,165700,101533471,338,338,338,338,0
|
|
20230824,165600,101533471,338,338,338,338,0
|
|
20230824,165500,101533471,338,338,338,338,0
|
|
20230824,165400,101533471,338,338,338,338,0
|
|
20230824,165300,101533471,338,338,338,338,0
|
|
20230824,165200,101533471,338,338,338,338,0
|
|
20230824,165100,101533471,338,338,338,338,0
|
|
20230824,165000,101533471,338,338,338,338,0
|
|
20230824,164900,101533471,338,338,338,338,0
|
|
20230824,164800,101533471,338,338,338,338,0
|
|
20230824,164700,101533471,338,338,338,338,0
|
|
20230824,164600,101533471,338,338,338,338,0
|
|
20230824,164500,101533471,338,338,338,338,0
|
|
20230824,164400,101533471,338,338,338,338,0
|
|
20230824,164300,101533471,338,338,338,338,0
|
|
20230824,164200,101533471,338,338,338,338,0
|
|
20230824,164100,101533471,338,338,338,338,1516
|
|
20230824,164000,101533471,338,338,338,338,0
|
|
20230824,163900,101533471,338,338,338,338,0
|
|
20230824,163800,101533471,338,338,338,338,0
|
|
20230824,163700,101533471,338,338,338,338,0
|
|
20230824,163600,101533471,338,338,338,338,0
|
|
20230824,163500,101533471,338,338,338,338,0
|
|
20230824,163400,101533471,338,338,338,338,0
|
|
20230824,163300,101533471,338,338,338,338,0
|
|
20230824,163200,101533471,338,338,338,338,0
|
|
20230824,163100,101533471,338,338,338,338,0
|
|
20230824,163000,101533471,338,338,338,338,0
|
|
20230824,162900,101533471,338,338,338,338,0
|
|
20230824,162800,101533471,338,338,338,338,0
|
|
20230824,162700,101533471,338,338,338,338,0
|
|
20230824,162600,101533471,338,338,338,338,0
|
|
20230824,162500,101533471,338,338,338,338,0
|
|
20230824,162400,101533471,338,338,338,338,0
|
|
20230824,162300,101533471,338,338,338,338,0
|
|
20230824,162200,101533471,338,338,338,338,0
|
|
20230824,162100,101533471,338,338,338,338,0
|
|
20230824,162000,101533471,338,338,338,338,0
|
|
20230824,161900,101533471,338,338,338,338,0
|
|
20230824,161800,101533471,338,338,338,338,0
|
|
20230824,161700,101533471,338,338,338,338,0
|
|
20230824,161600,101533471,338,338,338,338,0
|
|
20230824,161500,101533471,338,338,338,338,0
|
|
20230824,161400,101533471,338,338,338,338,0
|
|
20230824,161300,101533471,338,338,338,338,0
|
|
20230824,161200,101533471,338,338,338,338,0
|
|
20230824,161100,101533471,338,338,338,338,1516
|
|
20230824,161000,101533471,338,338,338,338,0
|
|
20230824,160900,101533471,338,338,338,338,0
|
|
20230824,160800,101533471,338,338,338,338,0
|
|
20230824,160700,101533471,338,338,338,338,0
|
|
20230824,160600,101533471,338,338,338,338,0
|
|
20230824,160500,101533471,338,338,338,338,0
|
|
20230824,160400,101533471,338,338,338,338,0
|
|
20230824,160300,101533471,338,338,338,338,0
|
|
20230824,160200,101533471,338,338,338,338,0
|
|
20230824,160100,101533471,338,338,338,338,0
|
|
20230824,160000,101533471,338,338,338,338,0
|
|
20230824,155900,101533471,338,338,338,338,0
|
|
20230824,155800,101533471,338,338,338,338,0
|
|
20230824,155700,101533471,338,338,338,338,0
|
|
20230824,155600,101533471,338,338,338,338,0
|
|
20230824,155500,101533471,338,338,338,338,0
|
|
20230824,155400,101533471,338,338,338,338,0
|
|
20230824,155300,101533471,338,338,338,338,0
|
|
20230824,155200,101533471,338,338,338,338,0
|
|
20230824,155100,101533471,338,338,338,338,0
|
|
20230824,155000,101533471,338,338,338,338,0
|
|
20230824,154900,101533471,338,338,338,338,0
|
|
20230824,154800,101533471,338,338,338,338,0
|
|
20230824,154700,101533471,338,338,338,338,0
|
|
20230824,154600,101533471,338,338,338,338,0
|
|
20230824,154500,101533471,338,338,338,338,0
|
|
20230824,154400,101533471,338,338,338,338,0
|
|
20230824,154300,101533471,338,338,338,338,0
|
|
20230824,154200,101533471,338,338,338,338,0
|
|
20230824,154100,101533471,338,338,338,338,1516
|
|
20230824,154000,101533471,338,338,338,338,0
|
|
20230824,153900,101533471,338,338,338,338,0
|
|
20230824,153800,101533471,338,338,338,338,0
|
|
20230824,153700,101533471,338,338,338,338,0
|
|
20230824,153600,101533471,338,338,338,338,0
|
|
20230824,153500,101533471,338,338,338,338,0
|
|
20230824,153400,101533471,338,338,338,338,0
|
|
20230824,153300,101533471,338,338,338,338,0
|
|
20230824,153200,101533471,338,338,338,338,0
|
|
20230824,153100,101533471,338,338,338,338,0
|
|
20230824,153000,101533471,338,338,338,338,1516
|
|
20230824,152900,101021063,342,342,342,342,0
|
|
20230824,152800,101021063,342,342,342,342,0
|
|
20230824,152700,101021063,342,342,342,342,0
|
|
20230824,152600,101021063,342,342,342,342,0
|
|
20230824,152500,101021063,342,342,342,342,0
|
|
20230824,152400,101021063,342,342,342,342,0
|
|
20230824,152300,101021063,342,342,342,342,0
|
|
20230824,152200,101021063,342,342,342,342,0
|
|
20230824,152100,101021063,342,342,342,342,0
|
|
20230824,152000,101021063,342,342,342,342,0
|
|
20230824,151900,101021063,342,340,342,338,812
|
|
20230824,151800,100746495,340,340,340,340,218
|
|
20230824,151700,100672375,340,340,340,340,60
|
|
20230824,151600,100651975,340,340,340,340,30
|
|
20230824,151500,100641775,341,341,341,341,215
|
|
20230824,151400,100568460,342,342,342,342,0
|
|
20230824,151300,100568460,342,342,342,342,1
|
|
20230824,151200,100568118,341,341,341,341,0
|
|
20230824,151100,100568118,341,341,341,341,400
|
|
20230824,151000,100431718,342,341,342,341,501
|
|
20230824,150900,100260876,341,341,341,341,4642
|
|
20230824,150800,98677954,340,340,340,340,7
|
|
20230824,150700,98675574,341,341,341,341,0
|
|
20230824,150600,98675574,341,341,341,341,50
|
|
20230824,150500,98658524,341,341,341,341,280
|
|
20230824,150400,98563044,341,341,341,341,476
|
|
20230824,150300,98400728,341,342,342,341,234
|
|
20230824,150200,98320918,342,342,342,342,0
|
|
20230824,150100,98320918,342,342,342,342,0
|
|
20230824,150000,98320918,342,341,342,341,3057
|
|
20230824,145900,97278476,341,341,341,341,5
|
|
20230824,145800,97276771,340,340,340,340,1694
|
|
20230824,145700,96700811,340,340,340,340,0
|
|
20230824,145600,96700811,340,340,340,340,0
|
|
20230824,145500,96700811,340,339,340,339,1992
|
|
20230824,145400,96025514,338,338,338,338,543
|
|
20230824,145300,95841980,338,338,338,338,1
|
|
20230824,145200,95841642,338,338,338,338,0
|
|
20230824,145100,95841642,338,339,339,338,11000
|
|
20230824,145000,92122642,340,340,340,340,0
|
|
20230824,144900,92122642,340,340,340,340,0
|
|
20230824,144800,92122642,340,340,340,340,90
|
|
20230824,144700,92092042,340,340,340,340,88
|
|
20230824,144600,92062122,340,340,340,340,101
|
|
20230824,144500,92027782,340,340,340,340,1
|
|
20230824,144400,92027442,340,340,340,340,0
|
|
20230824,144300,92027442,340,340,340,340,0
|
|
20230824,144200,92027442,340,340,340,340,0
|
|
20230824,144100,92027442,340,340,340,340,1
|
|
20230824,144000,92027102,340,340,340,340,321
|
|
20230824,143900,91917962,341,341,341,341,0
|
|
20230824,143800,91917962,341,341,341,341,0
|
|
20230824,143700,91917962,341,341,341,341,0
|
|
20230824,143600,91917962,341,341,341,341,0
|
|
20230824,143500,91917962,341,341,341,341,0
|
|
20230824,143400,91917962,341,341,341,341,0
|
|
20230824,143300,91917962,341,341,341,341,0
|
|
20230824,143200,91917962,341,341,341,341,0
|
|
20230824,143100,91917962,341,341,341,341,0
|
|
20230824,143000,91917962,341,341,341,341,0
|
|
20230824,142900,91917962,341,341,341,341,0
|
|
20230824,142800,91917962,341,341,341,341,0
|
|
20230824,142700,91917962,341,341,341,341,2357
|
|
20230824,142600,91114225,341,341,341,341,0
|
|
20230824,142500,91114225,341,341,341,341,0
|
|
20230824,142400,91114225,341,341,341,341,68
|
|
20230824,142300,91091037,340,340,340,340,0
|
|
20230824,142200,91091037,340,340,340,340,0
|
|
20230824,142100,91091037,340,340,340,340,900
|
|
20230824,142000,90785037,340,340,340,340,0
|
|
20230824,141900,90785037,340,340,340,340,0
|
|
20230824,141800,90785037,340,340,340,340,5787
|
|
20230824,141700,88817457,340,340,340,340,0
|
|
20230824,141600,88817457,340,340,340,340,3
|
|
20230824,141500,88816437,340,340,340,340,0
|
|
20230824,141400,88816437,340,340,340,340,725
|
|
20230824,141300,88569937,341,341,341,341,0
|
|
20230824,141200,88569937,341,341,341,341,0
|
|
20230824,141100,88569937,341,341,341,341,0
|
|
20230824,141000,88569937,341,341,341,341,0
|
|
20230824,140900,88569937,341,341,341,341,0
|
|
20230824,140800,88569937,341,341,341,341,8
|
|
20230824,140700,88567209,341,341,341,341,2
|
|
20230824,140600,88566527,341,340,341,340,5866
|
|
20230824,140500,86566933,340,340,340,340,0
|
|
20230824,140400,86566933,340,340,340,340,0
|
|
20230824,140300,86566933,340,340,340,340,79
|
|
20230824,140200,86540073,340,340,340,340,10
|
|
20230824,140100,86536673,340,340,340,340,221
|
|
20230824,140000,86461533,340,340,340,340,0
|
|
20230824,135900,86461533,340,340,340,340,0
|
|
20230824,135800,86461533,340,340,340,340,0
|
|
20230824,135700,86461533,340,340,340,340,100
|
|
20230824,135600,86427533,341,341,341,341,0
|
|
20230824,135500,86427533,341,341,341,341,0
|
|
20230824,135400,86427533,341,341,341,341,50
|
|
20230824,135300,86410483,341,340,341,340,44
|
|
20230824,135200,86395482,340,340,340,340,0
|
|
20230824,135100,86395482,340,340,340,340,0
|
|
20230824,135000,86395482,340,340,340,340,401
|
|
20230824,134900,86259142,340,340,340,340,389
|
|
20230824,134800,86126882,341,341,341,341,0
|
|
20230824,134700,86126882,341,341,341,341,0
|
|
20230824,134600,86126882,341,341,341,341,201
|
|
20230824,134500,86058341,341,341,341,341,0
|
|
20230824,134400,86058341,341,341,341,341,0
|
|
20230824,134300,86058341,341,341,341,341,0
|
|
20230824,134200,86058341,341,341,341,341,0
|
|
20230824,134100,86058341,341,341,341,341,0
|
|
20230824,134000,86058341,341,341,341,341,0
|
|
20230824,133900,86058341,341,341,341,341,0
|
|
20230824,133800,86058341,341,341,341,341,0
|
|
20230824,133700,86058341,341,341,341,341,0
|
|
20230824,133600,86058341,341,341,341,341,0
|
|
20230824,133500,86058341,341,341,341,341,0
|
|
20230824,133400,86058341,341,341,341,341,0
|
|
20230824,133300,86058341,341,341,341,341,0
|
|
20230824,133200,86058341,341,341,341,341,0
|
|
20230824,133100,86058341,341,341,341,341,350
|
|
20230824,133000,85938991,341,341,341,341,0
|
|
20230824,132900,85938991,341,341,341,341,400
|
|
20230824,132800,85802591,341,341,341,341,500
|
|
20230824,132700,85632091,341,341,341,341,600
|
|
20230824,132600,85427491,341,341,341,341,0
|
|
20230824,132500,85427491,341,341,341,341,0
|
|
20230824,132400,85427491,341,341,341,341,0
|
|
20230824,132300,85427491,341,341,341,341,0
|
|
20230824,132200,85427491,341,341,341,341,0
|
|
20230824,132100,85427491,341,341,341,341,0
|
|
20230824,132000,85427491,341,341,341,341,66
|
|
20230824,131900,85404985,341,341,341,341,111
|
|
20230824,131800,85367134,341,341,341,341,0
|
|
20230824,131700,85367134,341,341,341,341,0
|
|
20230824,131600,85367134,341,341,341,341,140
|
|
20230824,131500,85319394,341,341,341,341,1
|
|
20230824,131400,85319053,339,339,339,339,1553
|
|
20230824,131300,84792586,338,338,338,338,0
|
|
20230824,131200,84792586,338,338,338,338,0
|
|
20230824,131100,84792586,338,338,338,338,314
|
|
20230824,131000,84686454,338,338,338,338,0
|
|
20230824,130900,84686454,338,338,338,338,3976
|
|
20230824,130800,83342566,339,339,339,339,275
|
|
20230824,130700,83249341,341,341,341,341,0
|
|
20230824,130600,83249341,341,341,341,341,0
|
|
20230824,130500,83249341,341,341,341,341,0
|
|
20230824,130400,83249341,341,341,341,341,0
|
|
20230824,130300,83249341,341,341,341,341,0
|
|
20230824,130200,83249341,341,341,341,341,0
|
|
20230824,130100,83249341,341,341,341,341,0
|
|
20230824,130000,83249341,341,341,341,341,4
|
|
20230824,125900,83247977,341,341,341,341,1
|
|
20230824,125800,83247636,339,339,339,339,9000
|
|
20230824,125700,80196636,341,339,341,339,62
|
|
20230824,125600,80175614,339,339,339,339,0
|
|
20230824,125500,80175614,339,339,339,339,0
|
|
20230824,125400,80175614,339,339,339,339,0
|
|
20230824,125300,80175614,339,339,339,339,0
|
|
20230824,125200,80175614,339,339,339,339,1
|
|
20230824,125100,80175275,341,341,341,341,0
|
|
20230824,125000,80175275,341,341,341,341,1
|
|
20230824,124900,80174934,339,339,339,339,0
|
|
20230824,124800,80174934,339,339,339,339,0
|
|
20230824,124700,80174934,339,340,340,339,275
|
|
20230824,124600,80081491,341,341,341,341,2
|
|
20230824,124500,80080809,341,341,341,341,0
|
|
20230824,124400,80080809,341,341,341,341,300
|
|
20230824,124300,79978509,341,341,341,341,100
|
|
20230824,124200,79944409,342,341,342,341,290
|
|
20230824,124100,79845232,342,342,342,342,0
|
|
20230824,124000,79845232,342,342,342,342,4000
|
|
20230824,123900,78477232,342,342,342,342,0
|
|
20230824,123800,78477232,342,342,342,342,40
|
|
20230824,123700,78463552,342,342,342,342,0
|
|
20230824,123600,78463552,342,342,342,342,3
|
|
20230824,123500,78462526,342,342,342,342,0
|
|
20230824,123400,78462526,342,342,342,342,0
|
|
20230824,123300,78462526,342,342,342,342,0
|
|
20230824,123200,78462526,342,342,342,342,0
|
|
20230824,123100,78462526,342,342,342,342,0
|
|
20230824,123000,78462526,342,341,342,341,148
|
|
20230824,122900,78411911,339,339,339,339,0
|
|
20230824,122800,78411911,339,339,339,339,0
|
|
20230824,122700,78411911,339,339,339,339,0
|
|
20230824,122600,78411911,339,339,339,339,1
|
|
20230824,122500,78411572,342,342,342,342,0
|
|
20230824,122400,78411572,342,342,342,342,0
|
|
20230824,122300,78411572,342,342,342,342,0
|
|
20230824,122200,78411572,342,342,342,342,0
|
|
20230824,122100,78411572,342,342,342,342,0
|
|
20230824,122000,78411572,342,342,342,342,1
|
|
20230824,121900,78411230,339,339,339,339,247
|
|
20230824,121800,78327497,341,341,341,341,0
|
|
20230824,121700,78327497,341,341,341,341,0
|
|
20230824,121600,78327497,341,341,341,341,0
|
|
20230824,121500,78327497,341,341,341,341,1
|
|
20230824,121400,78327156,342,342,342,342,0
|
|
20230824,121300,78327156,342,342,342,342,0
|
|
20230824,121200,78327156,342,342,342,342,0
|
|
20230824,121100,78327156,342,342,342,342,0
|
|
20230824,121000,78327156,342,342,342,342,0
|
|
20230824,120900,78327156,342,342,342,342,0
|
|
20230824,120800,78327156,342,342,342,342,0
|
|
20230824,120700,78327156,342,342,342,342,1
|
|
20230824,120600,78326814,339,339,339,339,3087
|
|
20230824,120500,77280321,339,339,339,339,6233
|
|
20230824,120400,75167334,339,339,339,339,0
|
|
20230824,120300,75167334,339,339,339,339,0
|
|
20230824,120200,75167334,339,339,339,339,0
|
|
20230824,120100,75167334,339,339,339,339,0
|
|
20230824,120000,75167334,339,339,339,339,1000
|
|
20230824,115900,74828334,339,339,339,339,0
|
|
20230824,115800,74828334,339,339,339,339,0
|
|
20230824,115700,74828334,339,339,339,339,0
|
|
20230824,115600,74828334,339,339,339,339,0
|
|
20230824,115500,74828334,339,339,339,339,0
|
|
20230824,115400,74828334,339,339,339,339,0
|
|
20230824,115300,74828334,339,339,339,339,0
|
|
20230824,115200,74828334,339,339,339,339,0
|
|
20230824,115100,74828334,339,339,339,339,0
|
|
20230824,115000,74828334,339,339,339,339,0
|
|
20230824,114900,74828334,339,339,339,339,1
|
|
20230824,114800,74827995,342,340,342,339,30
|
|
20230824,114700,74817805,338,341,341,338,2500
|
|
20230824,114600,73972688,342,342,342,342,0
|
|
20230824,114500,73972688,342,342,342,342,0
|
|
20230824,114400,73972688,342,342,342,342,0
|
|
20230824,114300,73972688,342,342,342,342,1
|
|
20230824,114200,73972346,342,342,342,342,500
|
|
20230824,114100,73801346,342,342,342,342,0
|
|
20230824,114000,73801346,342,342,342,342,2
|
|
20230824,113900,73800662,342,342,342,342,147
|
|
20230824,113800,73750388,342,342,342,342,0
|
|
20230824,113700,73750388,342,342,342,342,0
|
|
20230824,113600,73750388,342,342,342,342,0
|
|
20230824,113500,73750388,342,342,342,342,0
|
|
20230824,113400,73750388,342,342,342,342,100
|
|
20230824,113300,73716188,342,340,342,338,1001
|
|
20230824,113200,73377606,342,342,342,342,15
|
|
20230824,113100,73372476,341,341,341,341,0
|
|
20230824,113000,73372476,341,341,341,341,1000
|
|
20230824,112900,73031476,342,342,342,342,0
|
|
20230824,112800,73031476,342,342,342,342,0
|
|
20230824,112700,73031476,342,342,342,342,1003
|
|
20230824,112600,72688450,342,342,342,342,0
|
|
20230824,112500,72688450,342,342,342,342,20
|
|
20230824,112400,72681610,342,342,342,342,0
|
|
20230824,112300,72681610,342,342,342,342,1
|
|
20230824,112200,72681268,342,342,342,342,0
|
|
20230824,112100,72681268,342,342,342,342,0
|
|
20230824,112000,72681268,342,342,342,342,0
|
|
20230824,111900,72681268,342,342,342,342,0
|
|
20230824,111800,72681268,342,342,342,342,1
|
|
20230824,111700,72680926,342,342,342,342,0
|
|
20230824,111600,72680926,342,342,342,342,0
|
|
20230824,111500,72680926,342,342,342,342,0
|
|
20230824,111400,72680926,342,342,342,342,0
|
|
20230824,111300,72680926,342,342,342,342,0
|
|
20230824,111200,72680926,342,342,342,342,0
|
|
20230824,111100,72680926,342,342,342,342,0
|
|
20230824,111000,72680926,342,342,342,342,0
|
|
20230824,110900,72680926,342,342,342,342,0
|
|
20230824,110800,72680926,342,342,342,342,980
|
|
20230824,110700,72345766,342,342,342,342,0
|
|
20230824,110600,72345766,342,342,342,342,0
|
|
20230824,110500,72345766,342,342,342,342,0
|
|
20230824,110400,72345766,342,342,342,342,0
|
|
20230824,110300,72345766,342,342,342,342,0
|
|
20230824,110200,72345766,342,342,342,342,0
|
|
20230824,110100,72345766,342,342,342,342,0
|
|
20230824,110000,72345766,342,342,342,342,0
|
|
20230824,105900,72345766,342,342,342,342,0
|
|
20230824,105800,72345766,342,342,342,342,0
|
|
20230824,105700,72345766,342,342,342,342,0
|
|
20230824,105600,72345766,342,342,342,342,0
|
|
20230824,105500,72345766,342,342,342,342,0
|
|
20230824,105400,72345766,342,342,342,342,0
|
|
20230824,105300,72345766,342,342,342,342,2
|
|
20230824,105200,72345082,338,342,342,338,5430
|
|
20230824,105100,70500276,342,342,342,342,10
|
|
20230824,105000,70496856,342,342,342,342,28
|
|
20230824,104900,70487280,342,342,342,342,0
|
|
20230824,104800,70487280,342,342,342,342,0
|
|
20230824,104700,70487280,342,341,342,340,1636
|
|
20230824,104600,69930989,341,341,341,341,0
|
|
20230824,104500,69930989,341,341,341,341,10
|
|
20230824,104400,69927579,342,342,342,342,200
|
|
20230824,104300,69859179,342,342,342,342,200
|
|
20230824,104200,69790779,342,342,342,342,0
|
|
20230824,104100,69790779,342,342,342,342,62
|
|
20230824,104000,69769575,343,343,343,343,0
|
|
20230824,103900,69769575,343,343,343,343,100
|
|
20230824,103800,69735275,344,344,344,344,0
|
|
20230824,103700,69735275,344,344,344,344,12
|
|
20230824,103600,69731147,344,344,344,344,45
|
|
20230824,103500,69715667,344,344,344,344,0
|
|
20230824,103400,69715667,344,344,344,339,6212
|
|
20230824,103300,67599506,345,345,345,345,0
|
|
20230824,103200,67599506,345,345,345,345,0
|
|
20230824,103100,67599506,345,345,345,345,100
|
|
20230824,103000,67565006,346,346,346,346,1900
|
|
20230824,102900,66907606,346,346,346,346,560
|
|
20230824,102800,66713846,346,346,346,346,9
|
|
20230824,102700,66710732,346,346,346,346,1000
|
|
20230824,102600,66364732,346,346,346,346,0
|
|
20230824,102500,66364732,346,346,346,346,0
|
|
20230824,102400,66364732,346,346,346,346,55
|
|
20230824,102300,66345702,346,346,346,346,0
|
|
20230824,102200,66345702,346,346,346,346,0
|
|
20230824,102100,66345702,346,346,346,346,0
|
|
20230824,102000,66345702,346,346,346,346,48
|
|
20230824,101900,66329094,346,346,346,346,0
|
|
20230824,101800,66329094,346,346,346,346,200
|
|
20230824,101700,66259894,346,346,346,346,0
|
|
20230824,101600,66259894,346,346,346,346,1
|
|
20230824,101500,66259548,343,343,343,343,0
|
|
20230824,101400,66259548,343,343,343,343,951
|
|
20230824,101300,65933355,343,343,343,343,0
|
|
20230824,101200,65933355,343,344,344,343,15530
|
|
20230824,101100,60606564,344,345,345,344,9
|
|
20230824,101000,60603465,345,347,347,345,25240
|
|
20230824,100900,51885611,347,347,347,347,55
|
|
20230824,100800,51866526,347,347,347,347,4
|
|
20230824,100700,51865138,347,346,347,346,1309
|
|
20230824,100600,51412216,346,346,346,346,73
|
|
20230824,100500,51386958,346,348,348,345,3038
|
|
20230824,100400,50334817,348,348,348,348,1
|
|
20230824,100300,50334469,341,348,348,341,725
|
|
20230824,100200,50086444,348,346,348,346,3
|
|
20230824,100100,50085402,348,348,348,348,0
|
|
20230824,100000,50085402,348,348,348,348,300
|
|
20230824,095900,49981002,348,348,348,348,805
|
|
20230824,095800,49700862,348,348,348,348,2
|
|
20230824,095700,49700166,349,348,349,348,11680
|
|
20230824,095600,45635026,348,347,348,347,842
|
|
20230824,095500,45342778,346,346,347,346,104
|
|
20230824,095400,45306793,347,347,347,347,1313
|
|
20230824,095300,44851182,347,345,347,345,7601
|
|
20230824,095200,42221131,345,344,345,344,7389
|
|
20230824,095100,39676714,344,344,344,344,1503
|
|
20230824,095000,39159682,343,343,343,343,19125
|
|
20230824,094900,32599807,343,343,343,343,0
|
|
20230824,094800,32599807,343,343,343,343,0
|
|
20230824,094700,32599807,343,342,343,342,6438
|
|
20230824,094600,30397895,341,341,341,341,53
|
|
20230824,094500,30379822,340,340,340,340,0
|
|
20230824,094400,30379822,340,340,340,340,1495
|
|
20230824,094300,29871522,340,340,340,340,235
|
|
20230824,094200,29791622,341,341,341,341,0
|
|
20230824,094100,29791622,341,341,341,341,100
|
|
20230824,094000,29757522,341,341,341,341,1
|
|
20230824,093900,29757181,341,341,341,341,9
|
|
20230824,093800,29754112,341,341,341,341,1
|
|
20230824,093700,29753771,341,342,342,341,22
|
|
20230824,093600,29746267,342,342,342,342,292
|
|
20230824,093500,29646403,342,342,342,342,9000
|
|
20230824,093400,26568403,341,340,341,340,699
|
|
20230824,093300,26330045,339,339,339,339,6000
|
|
20230824,093200,24296045,339,339,339,339,4000
|
|
20230824,093100,22940045,341,341,341,339,8012
|
|
20230824,093000,20223955,340,340,340,340,3
|
|
20230824,092900,20222935,339,339,339,339,5
|
|
20230824,092800,20221240,340,340,340,340,1196
|
|
20230824,092700,19814600,340,341,341,340,9245
|
|
20230824,092600,16670859,342,342,342,342,0
|
|
20230824,092500,16670859,342,342,342,342,500
|
|
20230824,092400,16499859,342,342,342,342,600
|
|
20230824,092300,16294659,342,341,342,341,305
|
|
20230824,092200,16190361,342,342,342,342,0
|
|
20230824,092100,16190361,342,342,342,342,0
|
|
20230824,092000,16190361,342,342,342,342,2
|
|
20230824,091900,16189677,343,342,343,342,2037
|
|
20230824,091800,15491395,342,342,342,342,38
|
|
20230824,091700,15478399,341,341,341,341,1777
|
|
20230824,091600,14872442,341,341,341,341,428
|
|
20230824,091500,14726494,341,340,341,340,175
|
|
20230824,091400,14666884,341,340,341,340,6530
|
|
20230824,091300,12445541,340,340,340,340,3000
|
|
20230824,091200,11425541,340,340,340,340,0
|
|
20230824,091100,11425541,340,340,340,340,10
|
|
20230824,091000,11422141,340,338,340,338,3607
|
|
20230824,090900,10202151,338,338,338,338,0
|
|
20230824,090800,10202151,338,338,338,338,625
|
|
20230824,090700,9990901,338,336,338,336,16313
|
|
20230824,090600,4496483,336,336,336,336,3001
|
|
20230824,090500,3488147,336,336,336,336,500
|
|
20230824,090400,3320147,337,337,337,337,502
|
|
20230824,090300,3150973,337,338,338,337,1075
|
|
20230824,090200,2788696,338,338,338,338,506
|
|
20230824,090100,2617668,338,338,338,338,5099
|
|
20230824,090000,894206,338,336,338,336,2659
|