591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,184800,179776048,488,488,488,488,7853
|
|
20230823,184700,179776048,488,488,488,488,0
|
|
20230823,184600,179776048,488,488,488,488,0
|
|
20230823,184500,179776048,488,488,488,488,0
|
|
20230823,184400,179776048,488,488,488,488,0
|
|
20230823,184300,179776048,488,488,488,488,0
|
|
20230823,184200,179776048,488,488,488,488,0
|
|
20230823,184100,179776048,488,488,488,488,0
|
|
20230823,184000,179776048,488,488,488,488,0
|
|
20230823,183900,179776048,488,488,488,488,0
|
|
20230823,183800,179776048,488,488,488,488,0
|
|
20230823,183700,179776048,488,488,488,488,0
|
|
20230823,183600,179776048,488,488,488,488,0
|
|
20230823,183500,179776048,488,488,488,488,0
|
|
20230823,183400,179776048,488,488,488,488,0
|
|
20230823,183300,179776048,488,488,488,488,0
|
|
20230823,183200,179776048,488,488,488,488,0
|
|
20230823,183100,179776048,488,488,488,488,0
|
|
20230823,183000,179776048,488,488,488,488,0
|
|
20230823,182900,179776048,488,488,488,488,0
|
|
20230823,182800,179776048,488,488,488,488,0
|
|
20230823,182700,179776048,488,488,488,488,0
|
|
20230823,182600,179776048,488,488,488,488,0
|
|
20230823,182500,179776048,488,488,488,488,0
|
|
20230823,182400,179776048,488,488,488,488,0
|
|
20230823,182300,179776048,488,488,488,488,0
|
|
20230823,182200,179776048,488,488,488,488,0
|
|
20230823,182100,179776048,488,488,488,488,0
|
|
20230823,182000,179776048,488,488,488,488,0
|
|
20230823,181900,179776048,488,488,488,488,0
|
|
20230823,181800,179776048,488,488,488,488,7853
|
|
20230823,181700,179776048,488,488,488,488,0
|
|
20230823,181600,179776048,488,488,488,488,0
|
|
20230823,181500,179776048,488,488,488,488,0
|
|
20230823,181400,179776048,488,488,488,488,0
|
|
20230823,181300,179776048,488,488,488,488,0
|
|
20230823,181200,179776048,488,488,488,488,0
|
|
20230823,181100,179776048,488,488,488,488,0
|
|
20230823,181000,179776048,488,488,488,488,0
|
|
20230823,180900,179776048,488,488,488,488,0
|
|
20230823,180800,179776048,488,488,488,488,0
|
|
20230823,180700,179776048,488,488,488,488,0
|
|
20230823,180600,179776048,488,488,488,488,0
|
|
20230823,180500,179776048,488,488,488,488,0
|
|
20230823,180400,179776048,488,488,488,488,0
|
|
20230823,180300,179776048,488,488,488,488,0
|
|
20230823,180200,179776048,488,488,488,488,0
|
|
20230823,180100,179776048,488,488,488,488,0
|
|
20230823,180000,179776048,488,488,488,488,0
|
|
20230823,175900,179776048,488,488,488,488,0
|
|
20230823,175800,179776048,488,488,488,488,0
|
|
20230823,175700,179776048,488,488,488,488,0
|
|
20230823,175600,179776048,488,488,488,488,0
|
|
20230823,175500,179776048,488,488,488,488,0
|
|
20230823,175400,179776048,488,488,488,488,0
|
|
20230823,175300,179776048,488,488,488,488,0
|
|
20230823,175200,179776048,488,488,488,488,0
|
|
20230823,175100,179776048,488,488,488,488,0
|
|
20230823,175000,179776048,488,488,488,488,0
|
|
20230823,174900,179776048,488,488,488,488,0
|
|
20230823,174800,179776048,488,488,488,488,7853
|
|
20230823,174700,179776048,488,488,488,488,0
|
|
20230823,174600,179776048,488,488,488,488,0
|
|
20230823,174500,179776048,488,488,488,488,0
|
|
20230823,174400,179776048,488,488,488,488,0
|
|
20230823,174300,179776048,488,488,488,488,0
|
|
20230823,174200,179776048,488,488,488,488,0
|
|
20230823,174100,179776048,488,488,488,488,0
|
|
20230823,174000,179776048,488,488,488,488,0
|
|
20230823,173900,179776048,488,488,488,488,0
|
|
20230823,173800,179776048,488,488,488,488,0
|
|
20230823,173700,179776048,488,488,488,488,0
|
|
20230823,173600,179776048,488,488,488,488,0
|
|
20230823,173500,179776048,488,488,488,488,0
|
|
20230823,173400,179776048,488,488,488,488,0
|
|
20230823,173300,179776048,488,488,488,488,0
|
|
20230823,173200,179776048,488,488,488,488,0
|
|
20230823,173100,179776048,488,488,488,488,0
|
|
20230823,173000,179776048,488,488,488,488,0
|
|
20230823,172900,179776048,488,488,488,488,0
|
|
20230823,172800,179776048,488,488,488,488,0
|
|
20230823,172700,179776048,488,488,488,488,0
|
|
20230823,172600,179776048,488,488,488,488,0
|
|
20230823,172500,179776048,488,488,488,488,0
|
|
20230823,172400,179776048,488,488,488,488,0
|
|
20230823,172300,179776048,488,488,488,488,0
|
|
20230823,172200,179776048,488,488,488,488,0
|
|
20230823,172100,179776048,488,488,488,488,0
|
|
20230823,172000,179776048,488,488,488,488,0
|
|
20230823,171900,179776048,488,488,488,488,0
|
|
20230823,171800,179776048,488,488,488,488,7853
|
|
20230823,171700,179776048,488,488,488,488,0
|
|
20230823,171600,179776048,488,488,488,488,0
|
|
20230823,171500,179776048,488,488,488,488,0
|
|
20230823,171400,179776048,488,488,488,488,0
|
|
20230823,171300,179776048,488,488,488,488,0
|
|
20230823,171200,179776048,488,488,488,488,0
|
|
20230823,171100,179776048,488,488,488,488,0
|
|
20230823,171000,179776048,488,488,488,488,0
|
|
20230823,170900,179776048,488,488,488,488,0
|
|
20230823,170800,179776048,488,488,488,488,0
|
|
20230823,170700,179776048,488,488,488,488,0
|
|
20230823,170600,179776048,488,488,488,488,0
|
|
20230823,170500,179776048,488,488,488,488,0
|
|
20230823,170400,179776048,488,488,488,488,0
|
|
20230823,170300,179776048,488,488,488,488,0
|
|
20230823,170200,179776048,488,488,488,488,0
|
|
20230823,170100,179776048,488,488,488,488,0
|
|
20230823,170000,179776048,488,488,488,488,0
|
|
20230823,165900,179776048,488,488,488,488,0
|
|
20230823,165800,179776048,488,488,488,488,0
|
|
20230823,165700,179776048,488,488,488,488,0
|
|
20230823,165600,179776048,488,488,488,488,0
|
|
20230823,165500,179776048,488,488,488,488,0
|
|
20230823,165400,179776048,488,488,488,488,0
|
|
20230823,165300,179776048,488,488,488,488,0
|
|
20230823,165200,179776048,488,488,488,488,0
|
|
20230823,165100,179776048,488,488,488,488,0
|
|
20230823,165000,179776048,488,488,488,488,0
|
|
20230823,164900,179776048,488,488,488,488,0
|
|
20230823,164800,179776048,488,488,488,488,7853
|
|
20230823,164700,179776048,488,488,488,488,0
|
|
20230823,164600,179776048,488,488,488,488,0
|
|
20230823,164500,179776048,488,488,488,488,0
|
|
20230823,164400,179776048,488,488,488,488,0
|
|
20230823,164300,179776048,488,488,488,488,0
|
|
20230823,164200,179776048,488,488,488,488,0
|
|
20230823,164100,179776048,488,488,488,488,0
|
|
20230823,164000,179776048,488,488,488,488,0
|
|
20230823,163900,179776048,488,488,488,488,0
|
|
20230823,163800,179776048,488,488,488,488,0
|
|
20230823,163700,179776048,488,488,488,488,0
|
|
20230823,163600,179776048,488,488,488,488,0
|
|
20230823,163500,179776048,488,488,488,488,0
|
|
20230823,163400,179776048,488,488,488,488,0
|
|
20230823,163300,179776048,488,488,488,488,0
|
|
20230823,163200,179776048,488,488,488,488,0
|
|
20230823,163100,179776048,488,488,488,488,0
|
|
20230823,163000,179776048,488,488,488,488,0
|
|
20230823,162900,179776048,488,488,488,488,0
|
|
20230823,162800,179776048,488,488,488,488,0
|
|
20230823,162700,179776048,488,488,488,488,0
|
|
20230823,162600,179776048,488,488,488,488,0
|
|
20230823,162500,179776048,488,488,488,488,0
|
|
20230823,162400,179776048,488,488,488,488,0
|
|
20230823,162300,179776048,488,488,488,488,0
|
|
20230823,162200,179776048,488,488,488,488,0
|
|
20230823,162100,179776048,488,488,488,488,0
|
|
20230823,162000,179776048,488,488,488,488,0
|
|
20230823,161900,179776048,488,488,488,488,0
|
|
20230823,161800,179776048,488,488,488,488,7853
|
|
20230823,161700,179776048,488,488,488,488,0
|
|
20230823,161600,179776048,488,488,488,488,0
|
|
20230823,161500,179776048,488,488,488,488,0
|
|
20230823,161400,179776048,488,488,488,488,0
|
|
20230823,161300,179776048,488,488,488,488,0
|
|
20230823,161200,179776048,488,488,488,488,0
|
|
20230823,161100,179776048,488,488,488,488,0
|
|
20230823,161000,179776048,488,488,488,488,0
|
|
20230823,160900,179776048,488,488,488,488,0
|
|
20230823,160800,179776048,488,488,488,488,0
|
|
20230823,160700,179776048,488,488,488,488,0
|
|
20230823,160600,179776048,488,488,488,488,0
|
|
20230823,160500,179776048,488,488,488,488,0
|
|
20230823,160400,179776048,488,488,488,488,0
|
|
20230823,160300,179776048,488,488,488,488,0
|
|
20230823,160200,179776048,488,488,488,488,0
|
|
20230823,160100,179776048,488,488,488,488,0
|
|
20230823,160000,179776048,488,488,488,488,0
|
|
20230823,155900,179776048,488,488,488,488,0
|
|
20230823,155800,179776048,488,488,488,488,0
|
|
20230823,155700,179776048,488,488,488,488,0
|
|
20230823,155600,179776048,488,488,488,488,0
|
|
20230823,155500,179776048,488,488,488,488,0
|
|
20230823,155400,179776048,488,488,488,488,0
|
|
20230823,155300,179776048,488,488,488,488,0
|
|
20230823,155200,179776048,488,488,488,488,0
|
|
20230823,155100,179776048,488,488,488,488,0
|
|
20230823,155000,179776048,488,488,488,488,0
|
|
20230823,154900,179776048,488,488,488,488,0
|
|
20230823,154800,179776048,488,488,488,488,7853
|
|
20230823,154700,179776048,488,488,488,488,0
|
|
20230823,154600,179776048,488,488,488,488,0
|
|
20230823,154500,179776048,488,488,488,488,0
|
|
20230823,154400,179776048,488,488,488,488,0
|
|
20230823,154300,179776048,488,488,488,488,0
|
|
20230823,154200,179776048,488,488,488,488,0
|
|
20230823,154100,179776048,488,488,488,488,0
|
|
20230823,154000,179776048,488,488,488,488,0
|
|
20230823,153900,179776048,488,488,488,488,0
|
|
20230823,153800,179776048,488,488,488,488,0
|
|
20230823,153700,179776048,488,488,488,488,0
|
|
20230823,153600,179776048,488,488,488,488,0
|
|
20230823,153500,179776048,488,488,488,488,0
|
|
20230823,153400,179776048,488,488,488,488,0
|
|
20230823,153300,179776048,488,488,488,488,0
|
|
20230823,153200,179776048,488,488,488,488,0
|
|
20230823,153100,179776048,488,488,488,488,0
|
|
20230823,153000,179776048,488,488,488,488,7853
|
|
20230823,152900,175943784,488,488,488,488,0
|
|
20230823,152800,175943784,488,488,488,488,0
|
|
20230823,152700,175943784,488,488,488,488,0
|
|
20230823,152600,175943784,488,488,488,488,0
|
|
20230823,152500,175943784,488,488,488,488,0
|
|
20230823,152400,175943784,488,488,488,488,0
|
|
20230823,152300,175943784,488,488,488,488,0
|
|
20230823,152200,175943784,488,488,488,488,0
|
|
20230823,152100,175943784,488,488,488,488,0
|
|
20230823,152000,175943784,488,488,488,488,0
|
|
20230823,151900,175943784,488,488,488,488,2958
|
|
20230823,151800,174500280,490,491,491,488,1298
|
|
20230823,151700,173866623,491,490,491,490,3
|
|
20230823,151600,173865151,488,491,491,488,128
|
|
20230823,151500,173802453,491,491,491,491,922
|
|
20230823,151400,173349751,491,490,491,490,6000
|
|
20230823,151300,170407803,490,489,490,489,6059
|
|
20230823,151200,167444287,488,488,488,488,1283
|
|
20230823,151100,166818183,487,487,487,487,47
|
|
20230823,151000,166795294,488,488,488,488,1
|
|
20230823,150900,166794806,487,488,488,487,1297
|
|
20230823,150800,166162938,488,488,488,488,76
|
|
20230823,150700,166125850,488,487,488,487,561
|
|
20230823,150600,165852600,487,487,488,486,2504
|
|
20230823,150500,164633152,486,485,486,485,3126
|
|
20230823,150400,163114456,485,485,485,485,0
|
|
20230823,150300,163114456,485,485,485,485,608
|
|
20230823,150200,162819576,486,486,486,486,9
|
|
20230823,150100,162815202,485,486,486,485,2169
|
|
20230823,150000,161761237,485,485,485,485,100
|
|
20230823,145900,161712737,485,485,486,485,2116
|
|
20230823,145800,160684477,485,485,485,485,1883
|
|
20230823,145700,159771222,485,484,485,484,100
|
|
20230823,145600,159722760,484,484,484,484,0
|
|
20230823,145500,159722760,484,484,484,484,12
|
|
20230823,145400,159716952,486,486,486,486,0
|
|
20230823,145300,159716952,486,486,486,486,0
|
|
20230823,145200,159716952,486,486,486,486,0
|
|
20230823,145100,159716952,486,486,486,486,2000
|
|
20230823,145000,158744952,485,484,485,484,2886
|
|
20230823,144900,157345249,485,485,485,485,0
|
|
20230823,144800,157345249,485,484,485,484,192
|
|
20230823,144700,157252302,480,480,480,480,4
|
|
20230823,144600,157250382,480,480,480,480,200
|
|
20230823,144500,157154382,484,484,484,484,0
|
|
20230823,144400,157154382,484,484,484,484,600
|
|
20230823,144300,156863982,485,485,485,485,0
|
|
20230823,144200,156863982,485,485,485,485,0
|
|
20230823,144100,156863982,485,485,485,485,2800
|
|
20230823,144000,155505982,485,485,485,485,0
|
|
20230823,143900,155505982,485,485,485,485,0
|
|
20230823,143800,155505982,485,485,485,485,200
|
|
20230823,143700,155408982,485,485,485,485,0
|
|
20230823,143600,155408982,485,485,485,485,192
|
|
20230823,143500,155315862,484,484,484,484,0
|
|
20230823,143400,155315862,484,484,484,484,280
|
|
20230823,143300,155180342,484,484,484,484,0
|
|
20230823,143200,155180342,484,484,484,484,0
|
|
20230823,143100,155180342,484,484,484,484,0
|
|
20230823,143000,155180342,484,484,484,484,0
|
|
20230823,142900,155180342,484,484,484,484,0
|
|
20230823,142800,155180342,484,484,484,484,0
|
|
20230823,142700,155180342,484,483,487,483,3616
|
|
20230823,142600,153422830,485,485,485,485,0
|
|
20230823,142500,153422830,485,485,485,485,0
|
|
20230823,142400,153422830,485,483,485,483,192
|
|
20230823,142300,153329798,480,480,480,480,0
|
|
20230823,142200,153329798,480,480,480,480,600
|
|
20230823,142100,153041798,480,480,480,480,0
|
|
20230823,142000,153041798,480,480,480,480,200
|
|
20230823,141900,152945798,480,480,480,480,2
|
|
20230823,141800,152944838,480,480,480,480,0
|
|
20230823,141700,152944838,480,481,481,480,509
|
|
20230823,141600,152700455,485,483,485,483,1000
|
|
20230823,141500,152216194,480,480,480,480,259
|
|
20230823,141400,152091874,480,480,480,480,5
|
|
20230823,141300,152089474,481,481,481,481,12
|
|
20230823,141200,152083702,484,484,484,484,192
|
|
20230823,141100,151990774,480,480,480,480,0
|
|
20230823,141000,151990774,480,483,483,480,78
|
|
20230823,140900,151953106,483,483,483,483,1
|
|
20230823,140800,151952623,483,483,483,483,440
|
|
20230823,140700,151740103,483,483,483,483,0
|
|
20230823,140600,151740103,483,483,483,483,0
|
|
20230823,140500,151740103,483,482,483,482,310
|
|
20230823,140400,151590374,483,483,483,482,538
|
|
20230823,140300,151330521,483,483,483,483,0
|
|
20230823,140200,151330521,483,483,483,483,0
|
|
20230823,140100,151330521,483,483,483,483,0
|
|
20230823,140000,151330521,483,482,483,477,1716
|
|
20230823,135900,150507573,483,483,483,483,0
|
|
20230823,135800,150507573,483,483,483,483,50
|
|
20230823,135700,150483423,485,485,485,485,0
|
|
20230823,135600,150483423,485,485,485,485,0
|
|
20230823,135500,150483423,485,485,485,485,0
|
|
20230823,135400,150483423,485,485,485,485,0
|
|
20230823,135300,150483423,485,485,485,485,0
|
|
20230823,135200,150483423,485,485,485,485,0
|
|
20230823,135100,150483423,485,485,485,485,0
|
|
20230823,135000,150483423,485,485,485,485,0
|
|
20230823,134900,150483423,485,483,485,483,2452
|
|
20230823,134800,149298873,485,482,485,482,202
|
|
20230823,134700,149201190,483,479,483,479,238
|
|
20230823,134600,149086428,483,483,483,483,0
|
|
20230823,134500,149086428,483,483,483,483,0
|
|
20230823,134400,149086428,483,483,483,483,0
|
|
20230823,134300,149086428,483,480,483,478,2001
|
|
20230823,134200,148128133,484,483,484,483,129
|
|
20230823,134100,148065774,480,482,484,480,2114
|
|
20230823,134000,147049203,482,482,482,482,0
|
|
20230823,133900,147049203,482,482,482,482,0
|
|
20230823,133800,147049203,482,482,482,482,0
|
|
20230823,133700,147049203,482,482,482,482,0
|
|
20230823,133600,147049203,482,480,484,480,3265
|
|
20230823,133500,145481573,480,481,481,480,2028
|
|
20230823,133400,144506679,481,482,482,481,1126
|
|
20230823,133300,143965064,484,482,484,482,1470
|
|
20230823,133200,143256266,482,482,482,482,0
|
|
20230823,133100,143256266,482,482,482,482,0
|
|
20230823,133000,143256266,482,482,482,482,0
|
|
20230823,132900,143256266,482,482,482,482,574
|
|
20230823,132800,142979598,484,484,484,484,0
|
|
20230823,132700,142979598,484,484,484,484,1
|
|
20230823,132600,142979114,482,484,484,482,210
|
|
20230823,132500,142877854,486,486,486,486,0
|
|
20230823,132400,142877854,486,486,486,484,394
|
|
20230823,132300,142686514,487,487,487,487,0
|
|
20230823,132200,142686514,487,487,487,487,0
|
|
20230823,132100,142686514,487,487,487,487,1
|
|
20230823,132000,142686027,484,484,484,484,0
|
|
20230823,131900,142686027,484,484,484,484,509
|
|
20230823,131800,142439671,488,486,488,486,524
|
|
20230823,131700,142184423,487,487,487,487,0
|
|
20230823,131600,142184423,487,486,487,486,5
|
|
20230823,131500,142181992,487,485,487,485,129
|
|
20230823,131400,142119172,488,488,488,488,0
|
|
20230823,131300,142119172,488,485,488,485,193
|
|
20230823,131200,142025288,487,487,487,487,22
|
|
20230823,131100,142014574,487,487,487,487,0
|
|
20230823,131000,142014574,487,487,487,487,0
|
|
20230823,130900,142014574,487,486,487,486,22
|
|
20230823,130800,142003871,487,487,487,487,601
|
|
20230823,130700,141711184,483,483,483,483,1
|
|
20230823,130600,141710701,483,487,487,483,511
|
|
20230823,130500,141463368,489,488,489,488,100
|
|
20230823,130400,141414469,486,486,486,486,1106
|
|
20230823,130300,140876953,486,487,487,486,2963
|
|
20230823,130200,139436659,489,489,489,489,102
|
|
20230823,130100,139386781,489,489,489,489,4
|
|
20230823,130000,139384825,489,489,489,489,198
|
|
20230823,125900,139288003,489,489,489,489,67
|
|
20230823,125800,139255240,489,487,489,487,393
|
|
20230823,125700,139063623,490,489,490,489,2552
|
|
20230823,125600,137813769,489,489,489,489,22
|
|
20230823,125500,137803011,489,489,489,489,524
|
|
20230823,125400,137546775,487,487,487,487,0
|
|
20230823,125300,137546775,487,486,487,486,22
|
|
20230823,125200,137536073,488,488,488,488,1744
|
|
20230823,125100,136685001,488,488,488,488,734
|
|
20230823,125000,136326809,488,487,488,487,1200
|
|
20230823,124900,135742166,487,487,487,487,0
|
|
20230823,124800,135742166,487,487,487,487,322
|
|
20230823,124700,135585352,486,486,486,486,493
|
|
20230823,124600,135345754,486,486,486,486,170
|
|
20230823,124500,135263134,486,486,486,486,80
|
|
20230823,124400,135224254,486,486,486,486,3
|
|
20230823,124300,135222796,486,486,486,486,0
|
|
20230823,124200,135222796,486,486,486,486,1
|
|
20230823,124100,135222310,487,487,487,487,0
|
|
20230823,124000,135222310,487,487,487,487,0
|
|
20230823,123900,135222310,487,487,487,482,2280
|
|
20230823,123800,134122600,487,487,487,487,0
|
|
20230823,123700,134122600,487,486,487,486,201
|
|
20230823,123600,134024802,487,487,487,487,0
|
|
20230823,123500,134024802,487,487,487,487,0
|
|
20230823,123400,134024802,487,487,487,487,0
|
|
20230823,123300,134024802,487,487,487,487,0
|
|
20230823,123200,134024802,487,483,487,483,584
|
|
20230823,123100,133740634,481,484,484,481,1500
|
|
20230823,123000,133018507,487,487,487,487,129
|
|
20230823,122900,132955684,487,487,487,487,12
|
|
20230823,122800,132949840,486,487,487,486,307
|
|
20230823,122700,132800637,488,488,488,488,356
|
|
20230823,122600,132626909,488,485,488,485,1245
|
|
20230823,122500,132019559,484,487,487,484,194
|
|
20230823,122400,131925084,488,485,488,485,1000
|
|
20230823,122300,131438689,484,484,484,484,333
|
|
20230823,122200,131277517,484,481,484,481,5856
|
|
20230823,122100,128457133,481,485,485,481,132
|
|
20230823,122000,128393117,484,484,484,484,210
|
|
20230823,121900,128291477,485,484,485,480,2966
|
|
20230823,121800,126863901,488,488,488,488,1
|
|
20230823,121700,126863413,484,484,484,484,27
|
|
20230823,121600,126850345,489,489,489,489,0
|
|
20230823,121500,126850345,489,489,489,489,0
|
|
20230823,121400,126850345,489,483,489,483,443
|
|
20230823,121300,126635779,483,486,486,479,5771
|
|
20230823,121200,123860114,486,489,489,486,3882
|
|
20230823,121100,121971273,490,490,490,490,0
|
|
20230823,121000,121971273,490,490,490,490,0
|
|
20230823,120900,121971273,490,490,490,490,614
|
|
20230823,120800,121670413,490,490,490,490,84
|
|
20230823,120700,121629253,490,490,490,489,2527
|
|
20230823,120600,120392049,490,490,491,490,19
|
|
20230823,120500,120382738,490,489,490,489,227
|
|
20230823,120400,120271509,489,488,490,487,7638
|
|
20230823,120300,116546845,487,491,491,487,7176
|
|
20230823,120200,113049986,491,495,495,491,2488
|
|
20230823,120100,111821453,495,494,495,494,307
|
|
20230823,120000,111669579,494,494,495,494,2514
|
|
20230823,115900,110427651,491,494,494,491,810
|
|
20230823,115800,110029893,491,494,494,491,7163
|
|
20230823,115700,106508595,495,490,498,490,15320
|
|
20230823,115600,98930876,490,493,493,490,3124
|
|
20230823,115500,97399701,493,496,500,490,10794
|
|
20230823,115400,92094343,499,485,502,485,30193
|
|
20230823,115300,77265555,485,483,485,483,4597
|
|
20230823,115200,75041095,483,482,483,482,1091
|
|
20230823,115100,74514817,482,482,482,479,668
|
|
20230823,115000,74193140,482,482,482,482,200
|
|
20230823,114900,74096740,482,481,482,481,195
|
|
20230823,114800,74002799,481,481,481,481,71
|
|
20230823,114700,73968648,481,481,482,481,2331
|
|
20230823,114600,72846990,481,481,481,481,1097
|
|
20230823,114500,72319333,481,481,481,481,145
|
|
20230823,114400,72249588,481,480,481,480,1091
|
|
20230823,114300,71725419,480,480,480,480,1091
|
|
20230823,114200,71201739,480,480,480,480,566
|
|
20230823,114100,70930059,480,480,480,480,1
|
|
20230823,114000,70929579,479,479,479,479,4102
|
|
20230823,113900,68964721,479,479,479,479,40
|
|
20230823,113800,68945561,479,479,479,479,500
|
|
20230823,113700,68706061,479,479,479,479,759
|
|
20230823,113600,68342500,479,479,479,479,130
|
|
20230823,113500,68280230,476,479,479,476,1168
|
|
20230823,113400,67720989,479,479,479,476,1718
|
|
20230823,113300,66898217,479,476,479,476,4299
|
|
20230823,113200,64850195,476,476,476,476,0
|
|
20230823,113100,64850195,476,476,476,476,0
|
|
20230823,113000,64850195,476,476,476,476,1516
|
|
20230823,112900,64128579,479,479,479,479,0
|
|
20230823,112800,64128579,479,478,479,478,2454
|
|
20230823,112700,62953314,478,477,478,477,7933
|
|
20230823,112600,59164015,476,476,476,476,8285
|
|
20230823,112500,55220355,476,475,476,475,1284
|
|
20230823,112400,54610342,475,475,475,475,566
|
|
20230823,112300,54341492,475,475,476,475,528
|
|
20230823,112200,54090568,473,473,473,473,1000
|
|
20230823,112100,53617568,475,475,475,475,0
|
|
20230823,112000,53617568,475,475,475,475,0
|
|
20230823,111900,53617568,475,475,475,475,566
|
|
20230823,111800,53348718,475,474,475,474,330
|
|
20230823,111700,53192168,475,475,475,475,1092
|
|
20230823,111600,52673468,475,475,475,475,1092
|
|
20230823,111500,52154768,475,475,475,475,566
|
|
20230823,111400,51885918,475,475,475,475,0
|
|
20230823,111300,51885918,475,475,475,475,193
|
|
20230823,111200,51794243,475,475,475,475,0
|
|
20230823,111100,51794243,475,475,475,475,0
|
|
20230823,111000,51794243,475,475,475,475,622
|
|
20230823,110900,51498793,475,475,475,475,130
|
|
20230823,110800,51437043,475,475,475,475,1092
|
|
20230823,110700,50918343,476,475,476,475,1092
|
|
20230823,110600,50399486,475,475,476,475,567
|
|
20230823,110500,50129641,475,475,475,475,0
|
|
20230823,110400,50129641,475,475,475,475,4
|
|
20230823,110300,50127741,474,474,474,474,1
|
|
20230823,110200,50127267,476,476,476,476,0
|
|
20230823,110100,50127267,476,476,476,476,759
|
|
20230823,110000,49765983,476,476,476,476,655
|
|
20230823,105900,49454203,476,476,476,476,1092
|
|
20230823,105800,48934411,476,476,476,476,1092
|
|
20230823,105700,48414619,476,475,476,475,583
|
|
20230823,105600,48137295,476,476,476,476,0
|
|
20230823,105500,48137295,476,476,476,476,0
|
|
20230823,105400,48137295,476,476,476,476,0
|
|
20230823,105300,48137295,476,476,476,476,0
|
|
20230823,105200,48137295,476,475,476,475,568
|
|
20230823,105100,47867127,476,476,476,476,0
|
|
20230823,105000,47867127,476,476,476,475,1193
|
|
20230823,104900,47299260,476,476,476,476,1285
|
|
20230823,104800,46687600,476,476,476,476,566
|
|
20230823,104700,46418184,476,476,476,476,0
|
|
20230823,104600,46418184,476,475,476,475,7
|
|
20230823,104500,46414853,475,475,475,475,0
|
|
20230823,104400,46414853,475,475,475,475,0
|
|
20230823,104300,46414853,475,475,475,475,567
|
|
20230823,104200,46145528,476,476,476,476,0
|
|
20230823,104100,46145528,476,476,476,476,1092
|
|
20230823,104000,45625736,476,475,476,475,1092
|
|
20230823,103900,45106944,473,475,476,473,725
|
|
20230823,103800,44762425,475,474,475,474,237
|
|
20230823,103700,44650086,475,475,475,475,193
|
|
20230823,103600,44558411,473,473,473,473,0
|
|
20230823,103500,44558411,473,473,473,473,2
|
|
20230823,103400,44557465,476,475,476,475,567
|
|
20230823,103300,44288078,476,476,476,476,1
|
|
20230823,103200,44287602,474,474,474,474,4488
|
|
20230823,103100,42160290,476,474,476,474,1092
|
|
20230823,103000,41641656,474,474,474,474,567
|
|
20230823,102900,41372898,471,471,471,471,0
|
|
20230823,102800,41372898,471,471,471,471,98
|
|
20230823,102700,41326740,474,474,474,474,0
|
|
20230823,102600,41326740,474,474,474,474,0
|
|
20230823,102500,41326740,474,474,474,470,3618
|
|
20230823,102400,39625413,474,474,474,467,1220
|
|
20230823,102300,39053009,476,476,476,476,1092
|
|
20230823,102200,38533217,474,476,476,474,1187
|
|
20230823,102100,37968391,477,477,477,477,0
|
|
20230823,102000,37968391,477,477,477,477,0
|
|
20230823,101900,37968391,477,477,477,477,0
|
|
20230823,101800,37968391,477,477,477,477,0
|
|
20230823,101700,37968391,477,477,477,477,0
|
|
20230823,101600,37968391,477,476,477,476,824
|
|
20230823,101500,37576166,476,476,476,476,767
|
|
20230823,101400,37211074,476,476,476,476,1092
|
|
20230823,101300,36691282,476,475,476,475,1285
|
|
20230823,101200,36079772,472,473,473,468,9191
|
|
20230823,101100,31753969,472,475,475,471,1340
|
|
20230823,101000,31121841,475,475,475,475,1
|
|
20230823,100900,31121366,472,472,472,472,1000
|
|
20230823,100800,30649366,474,474,474,474,2812
|
|
20230823,100700,29316478,477,477,477,477,0
|
|
20230823,100600,29316478,477,477,477,477,0
|
|
20230823,100500,29316478,477,476,477,476,1092
|
|
20230823,100400,28796594,477,475,477,475,1092
|
|
20230823,100300,28276261,473,473,473,473,5337
|
|
20230823,100200,25751860,474,476,476,474,2017
|
|
20230823,100100,24793852,477,477,477,477,193
|
|
20230823,100000,24701791,477,477,477,477,600
|
|
20230823,095900,24415591,477,477,477,477,1300
|
|
20230823,095800,23795491,477,477,477,477,50
|
|
20230823,095700,23771641,478,477,478,477,1022
|
|
20230823,095600,23284145,477,477,477,477,1092
|
|
20230823,095500,22763261,477,475,477,475,1361
|
|
20230823,095400,22114664,476,476,477,476,6267
|
|
20230823,095300,19131562,474,474,474,474,0
|
|
20230823,095200,19131562,474,474,474,474,0
|
|
20230823,095100,19131562,474,474,474,474,0
|
|
20230823,095000,19131562,474,474,474,474,50
|
|
20230823,094900,19107862,476,476,476,476,423
|
|
20230823,094800,18906514,476,476,476,476,40
|
|
20230823,094700,18887474,477,475,477,473,2142
|
|
20230823,094600,17866667,473,474,477,473,2120
|
|
20230823,094500,16856827,474,474,474,474,1
|
|
20230823,094400,16856353,474,474,474,474,58
|
|
20230823,094300,16828861,474,474,474,474,32
|
|
20230823,094200,16813693,475,474,475,474,6115
|
|
20230823,094100,13909568,475,475,475,475,1
|
|
20230823,094000,13909093,475,475,475,475,31
|
|
20230823,093900,13894368,475,476,476,475,1024
|
|
20230823,093800,13406968,476,474,476,474,1125
|
|
20230823,093700,12871472,470,472,476,470,5805
|
|
20230823,093600,10116298,472,472,472,472,502
|
|
20230823,093500,9879354,472,472,472,472,105
|
|
20230823,093400,9829794,472,471,472,471,40
|
|
20230823,093300,9810923,472,473,473,471,501
|
|
20230823,093200,9574460,469,469,469,469,10
|
|
20230823,093100,9569770,473,473,473,473,9
|
|
20230823,093000,9565513,473,473,473,473,23
|
|
20230823,092900,9554634,475,470,475,470,1602
|
|
20230823,092800,8795424,470,469,472,469,1140
|
|
20230823,092700,8260042,469,469,469,469,36
|
|
20230823,092600,8243158,468,468,468,468,76
|
|
20230823,092500,8207590,467,469,469,467,210
|
|
20230823,092400,8109315,467,467,467,467,0
|
|
20230823,092300,8109315,467,467,467,467,400
|
|
20230823,092200,7922515,468,468,468,468,0
|
|
20230823,092100,7922515,468,468,468,468,0
|
|
20230823,092000,7922515,468,468,468,468,4600
|
|
20230823,091900,5769715,467,466,467,466,1721
|
|
20230823,091800,4967476,464,464,464,464,0
|
|
20230823,091700,4967476,464,464,464,464,3
|
|
20230823,091600,4966084,464,464,464,464,0
|
|
20230823,091500,4966084,464,464,464,464,0
|
|
20230823,091400,4966084,464,464,464,464,0
|
|
20230823,091300,4966084,464,463,466,463,609
|
|
20230823,091200,4683608,466,466,466,466,0
|
|
20230823,091100,4683608,466,465,466,465,1096
|
|
20230823,091000,4173861,466,466,466,466,1092
|
|
20230823,090900,3664989,465,464,465,463,719
|
|
20230823,090800,3331119,463,462,463,462,934
|
|
20230823,090700,2898908,462,461,462,461,47
|
|
20230823,090600,2877234,461,461,461,460,28
|
|
20230823,090500,2864327,461,463,463,461,7
|
|
20230823,090400,2861098,463,462,463,462,106
|
|
20230823,090300,2812052,463,463,463,463,14
|
|
20230823,090200,2805570,463,464,464,458,1604
|
|
20230823,090100,2066948,464,462,465,462,1806
|
|
20230823,090000,1230650,462,458,462,458,2687
|