617 lines
26 KiB
CSV
617 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,191400,81488801,856,856,856,856,2177
|
|
20230823,191300,81488801,856,856,856,856,0
|
|
20230823,191200,81488801,856,856,856,856,0
|
|
20230823,191100,81488801,856,856,856,856,0
|
|
20230823,191000,81488801,856,856,856,856,0
|
|
20230823,190900,81488801,856,856,856,856,0
|
|
20230823,190800,81488801,856,856,856,856,0
|
|
20230823,190700,81488801,856,856,856,856,0
|
|
20230823,190600,81488801,856,856,856,856,0
|
|
20230823,190500,81488801,856,856,856,856,0
|
|
20230823,190400,81488801,856,856,856,856,0
|
|
20230823,190300,81488801,856,856,856,856,0
|
|
20230823,190200,81488801,856,856,856,856,0
|
|
20230823,190100,81488801,856,856,856,856,0
|
|
20230823,190000,81488801,856,856,856,856,0
|
|
20230823,185900,81488801,856,856,856,856,0
|
|
20230823,185800,81488801,856,856,856,856,0
|
|
20230823,185700,81488801,856,856,856,856,0
|
|
20230823,185600,81488801,856,856,856,856,0
|
|
20230823,185500,81488801,856,856,856,856,0
|
|
20230823,185400,81488801,856,856,856,856,0
|
|
20230823,185300,81488801,856,856,856,856,0
|
|
20230823,185200,81488801,856,856,856,856,0
|
|
20230823,185100,81488801,856,856,856,856,0
|
|
20230823,185000,81488801,856,856,856,856,0
|
|
20230823,184900,81488801,856,856,856,856,0
|
|
20230823,184800,81488801,856,856,856,856,0
|
|
20230823,184700,81488801,856,856,856,856,0
|
|
20230823,184600,81488801,856,856,856,856,0
|
|
20230823,184500,81488801,856,856,856,856,0
|
|
20230823,184400,81488801,856,856,856,856,2177
|
|
20230823,184300,81488801,856,856,856,856,0
|
|
20230823,184200,81488801,856,856,856,856,0
|
|
20230823,184100,81488801,856,856,856,856,0
|
|
20230823,184000,81488801,856,856,856,856,0
|
|
20230823,183900,81488801,856,856,856,856,0
|
|
20230823,183800,81488801,856,856,856,856,0
|
|
20230823,183700,81488801,856,856,856,856,0
|
|
20230823,183600,81488801,856,856,856,856,0
|
|
20230823,183500,81488801,856,856,856,856,0
|
|
20230823,183400,81488801,856,856,856,856,0
|
|
20230823,183300,81488801,856,856,856,856,0
|
|
20230823,183200,81488801,856,856,856,856,0
|
|
20230823,183100,81488801,856,856,856,856,0
|
|
20230823,183000,81488801,856,856,856,856,0
|
|
20230823,182900,81488801,856,856,856,856,0
|
|
20230823,182800,81488801,856,856,856,856,0
|
|
20230823,182700,81488801,856,856,856,856,0
|
|
20230823,182600,81488801,856,856,856,856,0
|
|
20230823,182500,81488801,856,856,856,856,0
|
|
20230823,182400,81488801,856,856,856,856,0
|
|
20230823,182300,81488801,856,856,856,856,0
|
|
20230823,182200,81488801,856,856,856,856,0
|
|
20230823,182100,81488801,856,856,856,856,0
|
|
20230823,182000,81488801,856,856,856,856,0
|
|
20230823,181900,81488801,856,856,856,856,0
|
|
20230823,181800,81488801,856,856,856,856,0
|
|
20230823,181700,81488801,856,856,856,856,0
|
|
20230823,181600,81488801,856,856,856,856,0
|
|
20230823,181500,81488801,856,856,856,856,0
|
|
20230823,181400,81488801,856,856,856,856,2177
|
|
20230823,181300,81488801,856,856,856,856,0
|
|
20230823,181200,81488801,856,856,856,856,0
|
|
20230823,181100,81488801,856,856,856,856,0
|
|
20230823,181000,81488801,856,856,856,856,0
|
|
20230823,180900,81488801,856,856,856,856,0
|
|
20230823,180800,81488801,856,856,856,856,0
|
|
20230823,180700,81488801,856,856,856,856,0
|
|
20230823,180600,81488801,856,856,856,856,0
|
|
20230823,180500,81488801,856,856,856,856,0
|
|
20230823,180400,81488801,856,856,856,856,0
|
|
20230823,180300,81488801,856,856,856,856,0
|
|
20230823,180200,81488801,856,856,856,856,0
|
|
20230823,180100,81488801,856,856,856,856,0
|
|
20230823,180000,81488801,856,856,856,856,0
|
|
20230823,175900,81488801,856,856,856,856,0
|
|
20230823,175800,81488801,856,856,856,856,0
|
|
20230823,175700,81488801,856,856,856,856,0
|
|
20230823,175600,81488801,856,856,856,856,0
|
|
20230823,175500,81488801,856,856,856,856,0
|
|
20230823,175400,81488801,856,856,856,856,0
|
|
20230823,175300,81488801,856,856,856,856,0
|
|
20230823,175200,81488801,856,856,856,856,0
|
|
20230823,175100,81488801,856,856,856,856,0
|
|
20230823,175000,81488801,856,856,856,856,0
|
|
20230823,174900,81488801,856,856,856,856,0
|
|
20230823,174800,81488801,856,856,856,856,0
|
|
20230823,174700,81488801,856,856,856,856,0
|
|
20230823,174600,81488801,856,856,856,856,0
|
|
20230823,174500,81488801,856,856,856,856,0
|
|
20230823,174400,81488801,856,856,856,856,2177
|
|
20230823,174300,81488801,856,856,856,856,0
|
|
20230823,174200,81488801,856,856,856,856,0
|
|
20230823,174100,81488801,856,856,856,856,0
|
|
20230823,174000,81488801,856,856,856,856,0
|
|
20230823,173900,81488801,856,856,856,856,0
|
|
20230823,173800,81488801,856,856,856,856,0
|
|
20230823,173700,81488801,856,856,856,856,0
|
|
20230823,173600,81488801,856,856,856,856,0
|
|
20230823,173500,81488801,856,856,856,856,0
|
|
20230823,173400,81488801,856,856,856,856,0
|
|
20230823,173300,81488801,856,856,856,856,0
|
|
20230823,173200,81488801,856,856,856,856,0
|
|
20230823,173100,81488801,856,856,856,856,0
|
|
20230823,173000,81488801,856,856,856,856,0
|
|
20230823,172900,81488801,856,856,856,856,0
|
|
20230823,172800,81488801,856,856,856,856,0
|
|
20230823,172700,81488801,856,856,856,856,0
|
|
20230823,172600,81488801,856,856,856,856,0
|
|
20230823,172500,81488801,856,856,856,856,0
|
|
20230823,172400,81488801,856,856,856,856,0
|
|
20230823,172300,81488801,856,856,856,856,0
|
|
20230823,172200,81488801,856,856,856,856,0
|
|
20230823,172100,81488801,856,856,856,856,0
|
|
20230823,172000,81488801,856,856,856,856,0
|
|
20230823,171900,81488801,856,856,856,856,0
|
|
20230823,171800,81488801,856,856,856,856,0
|
|
20230823,171700,81488801,856,856,856,856,0
|
|
20230823,171600,81488801,856,856,856,856,0
|
|
20230823,171500,81488801,856,856,856,856,0
|
|
20230823,171400,81488801,856,856,856,856,2177
|
|
20230823,171300,81488801,856,856,856,856,0
|
|
20230823,171200,81488801,856,856,856,856,0
|
|
20230823,171100,81488801,856,856,856,856,0
|
|
20230823,171000,81488801,856,856,856,856,0
|
|
20230823,170900,81488801,856,856,856,856,0
|
|
20230823,170800,81488801,856,856,856,856,0
|
|
20230823,170700,81488801,856,856,856,856,0
|
|
20230823,170600,81488801,856,856,856,856,0
|
|
20230823,170500,81488801,856,856,856,856,0
|
|
20230823,170400,81488801,856,856,856,856,0
|
|
20230823,170300,81488801,856,856,856,856,0
|
|
20230823,170200,81488801,856,856,856,856,0
|
|
20230823,170100,81488801,856,856,856,856,0
|
|
20230823,170000,81488801,856,856,856,856,0
|
|
20230823,165900,81488801,856,856,856,856,0
|
|
20230823,165800,81488801,856,856,856,856,0
|
|
20230823,165700,81488801,856,856,856,856,0
|
|
20230823,165600,81488801,856,856,856,856,0
|
|
20230823,165500,81488801,856,856,856,856,0
|
|
20230823,165400,81488801,856,856,856,856,0
|
|
20230823,165300,81488801,856,856,856,856,0
|
|
20230823,165200,81488801,856,856,856,856,0
|
|
20230823,165100,81488801,856,856,856,856,0
|
|
20230823,165000,81488801,856,856,856,856,0
|
|
20230823,164900,81488801,856,856,856,856,0
|
|
20230823,164800,81488801,856,856,856,856,0
|
|
20230823,164700,81488801,856,856,856,856,0
|
|
20230823,164600,81488801,856,856,856,856,0
|
|
20230823,164500,81488801,856,856,856,856,0
|
|
20230823,164400,81488801,856,856,856,856,2177
|
|
20230823,164300,81488801,856,856,856,856,0
|
|
20230823,164200,81488801,856,856,856,856,0
|
|
20230823,164100,81488801,856,856,856,856,0
|
|
20230823,164000,81488801,856,856,856,856,0
|
|
20230823,163900,81488801,856,856,856,856,0
|
|
20230823,163800,81488801,856,856,856,856,0
|
|
20230823,163700,81488801,856,856,856,856,0
|
|
20230823,163600,81488801,856,856,856,856,0
|
|
20230823,163500,81488801,856,856,856,856,0
|
|
20230823,163400,81488801,856,856,856,856,0
|
|
20230823,163300,81488801,856,856,856,856,0
|
|
20230823,163200,81488801,856,856,856,856,0
|
|
20230823,163100,81488801,856,856,856,856,0
|
|
20230823,163000,81488801,856,856,856,856,0
|
|
20230823,162900,81488801,856,856,856,856,0
|
|
20230823,162800,81488801,856,856,856,856,0
|
|
20230823,162700,81488801,856,856,856,856,0
|
|
20230823,162600,81488801,856,856,856,856,0
|
|
20230823,162500,81488801,856,856,856,856,0
|
|
20230823,162400,81488801,856,856,856,856,0
|
|
20230823,162300,81488801,856,856,856,856,0
|
|
20230823,162200,81488801,856,856,856,856,0
|
|
20230823,162100,81488801,856,856,856,856,0
|
|
20230823,162000,81488801,856,856,856,856,0
|
|
20230823,161900,81488801,856,856,856,856,0
|
|
20230823,161800,81488801,856,856,856,856,0
|
|
20230823,161700,81488801,856,856,856,856,0
|
|
20230823,161600,81488801,856,856,856,856,0
|
|
20230823,161500,81488801,856,856,856,856,0
|
|
20230823,161400,81488801,856,856,856,856,2177
|
|
20230823,161300,81488801,856,856,856,856,0
|
|
20230823,161200,81488801,856,856,856,856,0
|
|
20230823,161100,81488801,856,856,856,856,0
|
|
20230823,161000,81488801,856,856,856,856,0
|
|
20230823,160900,81488801,856,856,856,856,0
|
|
20230823,160800,81488801,856,856,856,856,0
|
|
20230823,160700,81488801,856,856,856,856,0
|
|
20230823,160600,81488801,856,856,856,856,0
|
|
20230823,160500,81488801,856,856,856,856,0
|
|
20230823,160400,81488801,856,856,856,856,0
|
|
20230823,160300,81488801,856,856,856,856,0
|
|
20230823,160200,81488801,856,856,856,856,0
|
|
20230823,160100,81488801,856,856,856,856,0
|
|
20230823,160000,81488801,856,856,856,856,0
|
|
20230823,155900,81488801,856,856,856,856,0
|
|
20230823,155800,81488801,856,856,856,856,0
|
|
20230823,155700,81488801,856,856,856,856,0
|
|
20230823,155600,81488801,856,856,856,856,0
|
|
20230823,155500,81488801,856,856,856,856,0
|
|
20230823,155400,81488801,856,856,856,856,0
|
|
20230823,155300,81488801,856,856,856,856,0
|
|
20230823,155200,81488801,856,856,856,856,0
|
|
20230823,155100,81488801,856,856,856,856,0
|
|
20230823,155000,81488801,856,856,856,856,0
|
|
20230823,154900,81488801,856,856,856,856,0
|
|
20230823,154800,81488801,856,856,856,856,0
|
|
20230823,154700,81488801,856,856,856,856,0
|
|
20230823,154600,81488801,856,856,856,856,0
|
|
20230823,154500,81488801,856,856,856,856,0
|
|
20230823,154400,81488801,856,856,856,856,2177
|
|
20230823,154300,81488801,856,856,856,856,0
|
|
20230823,154200,81488801,856,856,856,856,0
|
|
20230823,154100,81488801,856,856,856,856,0
|
|
20230823,154000,81488801,856,856,856,856,0
|
|
20230823,153900,81488801,856,856,856,856,0
|
|
20230823,153800,81488801,856,856,856,856,0
|
|
20230823,153700,81488801,856,856,856,856,0
|
|
20230823,153600,81488801,856,856,856,856,0
|
|
20230823,153500,81488801,856,856,856,856,0
|
|
20230823,153400,81488801,856,856,856,856,0
|
|
20230823,153300,81488801,856,856,856,856,0
|
|
20230823,153200,81488801,856,856,856,856,0
|
|
20230823,153100,81488801,856,856,856,856,0
|
|
20230823,153000,81488801,856,856,856,856,2177
|
|
20230823,152900,79625289,839,839,839,839,0
|
|
20230823,152800,79625289,839,839,839,839,0
|
|
20230823,152700,79625289,839,839,839,839,0
|
|
20230823,152600,79625289,839,839,839,839,0
|
|
20230823,152500,79625289,839,839,839,839,0
|
|
20230823,152400,79625289,839,839,839,839,0
|
|
20230823,152300,79625289,839,839,839,839,0
|
|
20230823,152200,79625289,839,839,839,839,0
|
|
20230823,152100,79625289,839,839,839,839,0
|
|
20230823,152000,79625289,839,839,839,839,0
|
|
20230823,151900,79625289,839,839,839,839,32
|
|
20230823,151800,79598441,840,840,840,840,0
|
|
20230823,151700,79598441,840,839,840,839,878
|
|
20230823,151600,78861184,839,833,839,833,2373
|
|
20230823,151500,76877818,833,835,835,833,4100
|
|
20230823,151400,73459649,835,836,836,835,200
|
|
20230823,151300,73292648,835,835,835,835,311
|
|
20230823,151200,73032963,837,837,837,837,1
|
|
20230823,151100,73032126,837,837,837,837,0
|
|
20230823,151000,73032126,837,837,837,837,0
|
|
20230823,150900,73032126,837,837,837,837,459
|
|
20230823,150800,72647943,837,837,837,837,341
|
|
20230823,150700,72362526,835,835,835,835,355
|
|
20230823,150600,72066101,836,837,837,836,9321
|
|
20230823,150500,64264925,842,842,842,842,0
|
|
20230823,150400,64264925,842,839,842,839,340
|
|
20230823,150300,63978657,837,837,837,837,125
|
|
20230823,150200,63874032,840,840,840,840,0
|
|
20230823,150100,63874032,840,840,840,840,0
|
|
20230823,150000,63874032,840,840,840,840,0
|
|
20230823,145900,63874032,840,838,840,838,550
|
|
20230823,145800,63412332,839,839,839,839,0
|
|
20230823,145700,63412332,839,839,839,839,0
|
|
20230823,145600,63412332,839,839,839,839,0
|
|
20230823,145500,63412332,839,839,839,839,0
|
|
20230823,145400,63412332,839,839,839,839,0
|
|
20230823,145300,63412332,839,839,839,839,0
|
|
20230823,145200,63412332,839,839,839,839,0
|
|
20230823,145100,63412332,839,839,839,839,0
|
|
20230823,145000,63412332,839,838,839,838,182
|
|
20230823,144900,63259806,838,838,838,838,0
|
|
20230823,144800,63259806,838,838,838,838,0
|
|
20230823,144700,63259806,838,838,838,838,0
|
|
20230823,144600,63259806,838,838,838,838,0
|
|
20230823,144500,63259806,838,838,838,838,0
|
|
20230823,144400,63259806,838,838,838,838,34
|
|
20230823,144300,63231314,838,838,838,838,282
|
|
20230823,144200,62994998,837,838,838,837,646
|
|
20230823,144100,62454013,838,838,838,838,833
|
|
20230823,144000,61755959,845,845,845,845,0
|
|
20230823,143900,61755959,845,845,845,845,0
|
|
20230823,143800,61755959,845,845,845,845,60
|
|
20230823,143700,61705259,838,838,838,838,0
|
|
20230823,143600,61705259,838,838,838,838,0
|
|
20230823,143500,61705259,838,838,838,838,0
|
|
20230823,143400,61705259,838,838,838,838,0
|
|
20230823,143300,61705259,838,838,838,838,10
|
|
20230823,143200,61696879,838,838,838,838,0
|
|
20230823,143100,61696879,838,838,838,838,122
|
|
20230823,143000,61594643,838,838,838,838,300
|
|
20230823,142900,61343243,839,845,845,839,10313
|
|
20230823,142800,52672994,842,842,842,842,0
|
|
20230823,142700,52672994,842,842,842,842,0
|
|
20230823,142600,52672994,842,842,842,842,0
|
|
20230823,142500,52672994,842,842,842,842,1
|
|
20230823,142400,52672152,842,842,842,842,0
|
|
20230823,142300,52672152,842,842,842,842,11
|
|
20230823,142200,52662890,843,843,843,843,70
|
|
20230823,142100,52603880,843,843,843,843,0
|
|
20230823,142000,52603880,843,843,843,843,44
|
|
20230823,141900,52566788,843,843,843,843,0
|
|
20230823,141800,52566788,843,843,843,843,0
|
|
20230823,141700,52566788,843,842,843,842,17
|
|
20230823,141600,52552460,842,842,842,842,1
|
|
20230823,141500,52551618,842,842,842,842,0
|
|
20230823,141400,52551618,842,842,842,842,0
|
|
20230823,141300,52551618,842,842,842,842,328
|
|
20230823,141200,52275442,842,842,842,842,236
|
|
20230823,141100,52076730,842,842,842,842,2
|
|
20230823,141000,52075046,841,841,841,841,119
|
|
20230823,140900,51974967,840,840,840,840,0
|
|
20230823,140800,51974967,840,840,840,840,0
|
|
20230823,140700,51974967,840,840,840,840,0
|
|
20230823,140600,51974967,840,840,840,840,0
|
|
20230823,140500,51974967,840,840,840,840,0
|
|
20230823,140400,51974967,840,840,840,840,5
|
|
20230823,140300,51970767,845,845,845,845,800
|
|
20230823,140200,51294767,840,840,840,840,0
|
|
20230823,140100,51294767,840,840,840,840,0
|
|
20230823,140000,51294767,840,840,840,840,121
|
|
20230823,135900,51193127,840,840,840,840,0
|
|
20230823,135800,51193127,840,840,840,840,0
|
|
20230823,135700,51193127,840,840,840,840,6900
|
|
20230823,135600,45397127,845,845,845,845,0
|
|
20230823,135500,45397127,845,842,845,840,2125
|
|
20230823,135400,43609963,842,842,842,842,0
|
|
20230823,135300,43609963,842,842,842,842,120
|
|
20230823,135200,43508923,843,843,843,843,0
|
|
20230823,135100,43508923,843,843,843,843,0
|
|
20230823,135000,43508923,843,843,843,843,0
|
|
20230823,134900,43508923,843,845,845,843,248
|
|
20230823,134800,43299710,849,845,849,845,6
|
|
20230823,134700,43294636,845,844,845,844,2
|
|
20230823,134600,43292947,844,844,844,844,0
|
|
20230823,134500,43292947,844,844,844,844,0
|
|
20230823,134400,43292947,844,844,844,844,0
|
|
20230823,134300,43292947,844,846,846,844,293
|
|
20230823,134200,43045307,847,847,847,847,0
|
|
20230823,134100,43045307,847,847,847,847,0
|
|
20230823,134000,43045307,847,847,847,847,50
|
|
20230823,133900,43002957,848,848,848,848,100
|
|
20230823,133800,42918157,849,849,849,849,0
|
|
20230823,133700,42918157,849,849,849,849,0
|
|
20230823,133600,42918157,849,849,849,849,0
|
|
20230823,133500,42918157,849,849,849,849,150
|
|
20230823,133400,42790807,844,844,844,844,0
|
|
20230823,133300,42790807,844,844,844,844,8
|
|
20230823,133200,42784055,849,849,849,849,0
|
|
20230823,133100,42784055,849,849,849,849,0
|
|
20230823,133000,42784055,849,844,849,844,123
|
|
20230823,132900,42680238,844,844,844,844,0
|
|
20230823,132800,42680238,844,844,844,844,0
|
|
20230823,132700,42680238,844,844,844,844,0
|
|
20230823,132600,42680238,844,844,844,844,100
|
|
20230823,132500,42595838,844,844,844,844,0
|
|
20230823,132400,42595838,844,842,844,842,2
|
|
20230823,132300,42594152,842,842,842,842,129
|
|
20230823,132200,42485534,845,845,845,845,0
|
|
20230823,132100,42485534,845,845,845,845,0
|
|
20230823,132000,42485534,845,845,845,845,49
|
|
20230823,131900,42444129,845,845,845,845,75
|
|
20230823,131800,42380754,842,842,842,842,599
|
|
20230823,131700,41876396,842,842,842,842,0
|
|
20230823,131600,41876396,842,842,842,842,0
|
|
20230823,131500,41876396,842,842,842,842,0
|
|
20230823,131400,41876396,842,842,842,842,0
|
|
20230823,131300,41876396,842,842,842,842,0
|
|
20230823,131200,41876396,842,842,842,842,0
|
|
20230823,131100,41876396,842,842,842,842,0
|
|
20230823,131000,41876396,842,842,842,842,122
|
|
20230823,130900,41773672,842,842,842,842,0
|
|
20230823,130800,41773672,842,842,842,842,0
|
|
20230823,130700,41773672,842,842,842,842,5
|
|
20230823,130600,41769462,842,842,842,842,0
|
|
20230823,130500,41769462,842,842,842,842,0
|
|
20230823,130400,41769462,842,842,842,842,0
|
|
20230823,130300,41769462,842,842,842,842,122
|
|
20230823,130200,41666738,843,843,843,843,0
|
|
20230823,130100,41666738,843,843,843,843,0
|
|
20230823,130000,41666738,843,843,843,843,3179
|
|
20230823,125900,38986841,845,845,845,845,0
|
|
20230823,125800,38986841,845,844,845,844,331
|
|
20230823,125700,38707467,844,844,844,844,0
|
|
20230823,125600,38707467,844,844,844,844,0
|
|
20230823,125500,38707467,844,844,844,844,0
|
|
20230823,125400,38707467,844,844,844,844,1
|
|
20230823,125300,38706623,844,844,844,844,1
|
|
20230823,125200,38705779,842,842,842,842,124
|
|
20230823,125100,38601371,842,843,843,842,1204
|
|
20230823,125000,37586485,844,844,844,844,13
|
|
20230823,124900,37575513,846,846,846,846,0
|
|
20230823,124800,37575513,846,846,846,846,0
|
|
20230823,124700,37575513,846,846,846,846,0
|
|
20230823,124600,37575513,846,846,846,846,0
|
|
20230823,124500,37575513,846,846,846,846,0
|
|
20230823,124400,37575513,846,844,846,844,2
|
|
20230823,124300,37573823,844,846,846,844,823
|
|
20230823,124200,36877741,846,846,846,846,162
|
|
20230823,124100,36740689,847,847,847,847,0
|
|
20230823,124000,36740689,847,847,847,847,1
|
|
20230823,123900,36739842,847,847,847,847,5
|
|
20230823,123800,36735607,846,846,846,846,118
|
|
20230823,123700,36635779,844,845,845,844,1164
|
|
20230823,123600,35653357,846,846,846,846,0
|
|
20230823,123500,35653357,846,846,846,846,0
|
|
20230823,123400,35653357,846,844,846,844,62
|
|
20230823,123300,35600921,846,844,846,844,2
|
|
20230823,123200,35599231,844,844,844,844,0
|
|
20230823,123100,35599231,844,844,844,844,0
|
|
20230823,123000,35599231,844,844,844,844,124
|
|
20230823,122900,35494575,844,844,844,844,0
|
|
20230823,122800,35494575,844,844,844,844,0
|
|
20230823,122700,35494575,844,844,844,844,0
|
|
20230823,122600,35494575,844,844,844,844,0
|
|
20230823,122500,35494575,844,844,844,844,0
|
|
20230823,122400,35494575,844,844,844,844,0
|
|
20230823,122300,35494575,844,844,844,844,0
|
|
20230823,122200,35494575,844,844,844,844,0
|
|
20230823,122100,35494575,844,844,844,844,0
|
|
20230823,122000,35494575,844,844,844,844,126
|
|
20230823,121900,35388231,844,844,844,844,0
|
|
20230823,121800,35388231,844,844,844,844,0
|
|
20230823,121700,35388231,844,844,844,844,0
|
|
20230823,121600,35388231,844,844,844,844,0
|
|
20230823,121500,35388231,844,844,844,844,0
|
|
20230823,121400,35388231,844,844,844,844,4
|
|
20230823,121300,35384855,843,843,843,843,0
|
|
20230823,121200,35384855,843,843,843,843,0
|
|
20230823,121100,35384855,843,843,843,843,0
|
|
20230823,121000,35384855,843,843,843,843,119
|
|
20230823,120900,35284538,843,843,843,843,0
|
|
20230823,120800,35284538,843,843,843,843,354
|
|
20230823,120700,34986116,843,843,843,843,0
|
|
20230823,120600,34986116,843,843,843,843,0
|
|
20230823,120500,34986116,843,843,843,843,0
|
|
20230823,120400,34986116,843,843,843,843,0
|
|
20230823,120300,34986116,843,843,843,843,120
|
|
20230823,120200,34884956,845,845,845,845,0
|
|
20230823,120100,34884956,845,845,845,845,0
|
|
20230823,120000,34884956,845,845,845,845,0
|
|
20230823,115900,34884956,845,845,845,845,118
|
|
20230823,115800,34785246,845,845,845,845,0
|
|
20230823,115700,34785246,845,845,845,845,0
|
|
20230823,115600,34785246,845,845,845,845,0
|
|
20230823,115500,34785246,845,845,845,845,0
|
|
20230823,115400,34785246,845,845,845,845,152
|
|
20230823,115300,34656806,845,845,845,845,0
|
|
20230823,115200,34656806,845,842,845,842,11
|
|
20230823,115100,34647514,842,846,846,842,1230
|
|
20230823,115000,33609016,846,846,846,846,114
|
|
20230823,114900,33512572,846,847,847,846,3600
|
|
20230823,114800,30464392,848,848,848,848,10
|
|
20230823,114700,30455912,848,848,848,848,992
|
|
20230823,114600,29614696,848,848,848,848,0
|
|
20230823,114500,29614696,848,848,848,848,4
|
|
20230823,114400,29611304,848,848,848,848,4
|
|
20230823,114300,29607912,848,849,849,848,121
|
|
20230823,114200,29505190,849,848,849,848,7
|
|
20230823,114100,29499251,848,848,848,848,4
|
|
20230823,114000,29495859,848,848,848,848,115
|
|
20230823,113900,29398339,848,848,848,848,0
|
|
20230823,113800,29398339,848,848,848,848,0
|
|
20230823,113700,29398339,848,848,848,848,0
|
|
20230823,113600,29398339,848,848,848,848,0
|
|
20230823,113500,29398339,848,848,848,848,4
|
|
20230823,113400,29394947,849,848,849,848,5
|
|
20230823,113300,29390706,848,849,849,848,126
|
|
20230823,113200,29283843,852,852,852,852,0
|
|
20230823,113100,29283843,852,852,852,852,0
|
|
20230823,113000,29283843,852,852,852,852,0
|
|
20230823,112900,29283843,852,852,852,852,0
|
|
20230823,112800,29283843,852,852,852,852,1
|
|
20230823,112700,29282991,852,852,852,852,0
|
|
20230823,112600,29282991,852,852,852,852,0
|
|
20230823,112500,29282991,852,848,852,848,2
|
|
20230823,112400,29281291,848,848,848,848,13
|
|
20230823,112300,29270267,852,848,852,848,2
|
|
20230823,112200,29268567,848,848,848,848,0
|
|
20230823,112100,29268567,848,848,848,848,1
|
|
20230823,112000,29267719,848,848,848,848,123
|
|
20230823,111900,29163415,848,848,848,848,0
|
|
20230823,111800,29163415,848,848,848,848,0
|
|
20230823,111700,29163415,848,848,848,848,0
|
|
20230823,111600,29163415,848,848,848,848,0
|
|
20230823,111500,29163415,848,848,848,848,0
|
|
20230823,111400,29163415,848,848,848,848,0
|
|
20230823,111300,29163415,848,848,848,848,0
|
|
20230823,111200,29163415,848,848,848,848,0
|
|
20230823,111100,29163415,848,848,848,848,703
|
|
20230823,111000,28567271,848,848,848,848,95
|
|
20230823,110900,28486711,847,847,847,847,0
|
|
20230823,110800,28486711,847,847,847,847,0
|
|
20230823,110700,28486711,847,847,847,847,0
|
|
20230823,110600,28486711,847,847,847,847,0
|
|
20230823,110500,28486711,847,847,847,847,0
|
|
20230823,110400,28486711,847,847,847,847,0
|
|
20230823,110300,28486711,847,851,851,847,93
|
|
20230823,110200,28407754,855,855,855,855,0
|
|
20230823,110100,28407754,855,855,855,855,0
|
|
20230823,110000,28407754,855,855,855,855,0
|
|
20230823,105900,28407754,855,855,855,855,1
|
|
20230823,105800,28406899,855,855,855,855,0
|
|
20230823,105700,28406899,855,855,855,855,246
|
|
20230823,105600,28196569,855,858,858,855,5800
|
|
20230823,105500,23229501,858,858,858,858,0
|
|
20230823,105400,23229501,858,858,858,858,0
|
|
20230823,105300,23229501,858,863,863,858,110
|
|
20230823,105200,23135071,863,863,863,863,0
|
|
20230823,105100,23135071,863,863,863,863,1
|
|
20230823,105000,23134208,864,864,864,864,0
|
|
20230823,104900,23134208,864,864,864,864,0
|
|
20230823,104800,23134208,864,863,864,863,4
|
|
20230823,104700,23130755,859,859,859,859,0
|
|
20230823,104600,23130755,859,859,859,859,0
|
|
20230823,104500,23130755,859,859,859,859,0
|
|
20230823,104400,23130755,859,859,859,859,0
|
|
20230823,104300,23130755,859,859,859,859,109
|
|
20230823,104200,23037124,866,866,866,866,0
|
|
20230823,104100,23037124,866,866,866,866,0
|
|
20230823,104000,23037124,866,866,866,866,0
|
|
20230823,103900,23037124,866,866,866,866,0
|
|
20230823,103800,23037124,866,866,866,866,95
|
|
20230823,103700,22954854,865,865,865,865,5
|
|
20230823,103600,22950529,865,865,865,865,5
|
|
20230823,103500,22946204,865,865,865,865,139
|
|
20230823,103400,22825969,865,865,865,865,6
|
|
20230823,103300,22820779,858,860,860,858,161
|
|
20230823,103200,22682620,869,869,869,869,0
|
|
20230823,103100,22682620,869,869,869,869,0
|
|
20230823,103000,22682620,869,869,869,869,0
|
|
20230823,102900,22682620,869,869,869,869,0
|
|
20230823,102800,22682620,869,869,869,869,0
|
|
20230823,102700,22682620,869,869,869,869,0
|
|
20230823,102600,22682620,869,858,869,858,1000
|
|
20230823,102500,21817871,856,856,856,856,0
|
|
20230823,102400,21817871,856,856,856,856,18
|
|
20230823,102300,21802463,856,858,858,856,123
|
|
20230823,102200,21697139,859,859,859,859,0
|
|
20230823,102100,21697139,859,859,859,859,15
|
|
20230823,102000,21684254,859,859,859,859,0
|
|
20230823,101900,21684254,859,859,859,859,1
|
|
20230823,101800,21683395,858,858,858,858,0
|
|
20230823,101700,21683395,858,858,858,858,16
|
|
20230823,101600,21669667,858,858,858,858,0
|
|
20230823,101500,21669667,858,858,858,858,2
|
|
20230823,101400,21667951,856,856,856,856,56
|
|
20230823,101300,21620015,855,855,855,855,0
|
|
20230823,101200,21620015,855,853,855,853,517
|
|
20230823,101100,21178070,851,851,851,851,0
|
|
20230823,101000,21178070,851,851,851,851,127
|
|
20230823,100900,21069993,851,851,851,851,134
|
|
20230823,100800,20955959,846,846,846,846,0
|
|
20230823,100700,20955959,846,849,849,846,442
|
|
20230823,100600,20581427,850,850,850,850,135
|
|
20230823,100500,20466677,850,850,850,850,0
|
|
20230823,100400,20466677,850,850,850,850,58
|
|
20230823,100300,20417377,850,850,850,850,0
|
|
20230823,100200,20417377,850,850,850,850,0
|
|
20230823,100100,20417377,850,850,850,850,0
|
|
20230823,100000,20417377,850,850,850,850,123
|
|
20230823,095900,20312827,850,850,850,850,0
|
|
20230823,095800,20312827,850,850,850,850,0
|
|
20230823,095700,20312827,850,850,850,850,0
|
|
20230823,095600,20312827,850,850,850,850,0
|
|
20230823,095500,20312827,850,850,850,850,0
|
|
20230823,095400,20312827,850,850,850,850,0
|
|
20230823,095300,20312827,850,850,850,850,0
|
|
20230823,095200,20312827,850,850,850,850,0
|
|
20230823,095100,20312827,850,850,850,850,5
|
|
20230823,095000,20308577,850,850,850,850,243
|
|
20230823,094900,20102027,849,849,849,849,0
|
|
20230823,094800,20102027,849,849,849,849,0
|
|
20230823,094700,20102027,849,849,849,849,71
|
|
20230823,094600,20041748,849,849,849,849,0
|
|
20230823,094500,20041748,849,849,849,849,0
|
|
20230823,094400,20041748,849,849,849,849,50
|
|
20230823,094300,19999298,853,851,853,849,13038
|
|
20230823,094200,8916649,851,851,851,851,57
|
|
20230823,094100,8868142,851,854,854,851,4117
|
|
20230823,094000,5357319,854,854,854,854,2
|
|
20230823,093900,5355611,854,854,854,854,302
|
|
20230823,093800,5097703,854,856,856,854,1346
|
|
20230823,093700,3947071,862,862,862,862,0
|
|
20230823,093600,3947071,862,862,862,862,0
|
|
20230823,093500,3947071,862,862,862,862,0
|
|
20230823,093400,3947071,862,862,862,862,0
|
|
20230823,093300,3947071,862,862,862,862,0
|
|
20230823,093200,3947071,862,862,862,862,1
|
|
20230823,093100,3946209,856,856,856,856,189
|
|
20230823,093000,3784425,856,867,867,856,4
|
|
20230823,092900,3780979,868,855,868,855,655
|
|
20230823,092800,3214443,857,855,857,855,2
|
|
20230823,092700,3212731,855,855,855,855,0
|
|
20230823,092600,3212731,855,855,855,855,0
|
|
20230823,092500,3212731,855,855,855,855,100
|
|
20230823,092400,3127231,854,854,854,854,0
|
|
20230823,092300,3127231,854,854,854,854,0
|
|
20230823,092200,3127231,854,854,854,854,355
|
|
20230823,092100,2824061,854,854,854,854,1
|
|
20230823,092000,2823207,854,854,854,854,0
|
|
20230823,091900,2823207,854,854,854,854,0
|
|
20230823,091800,2823207,854,854,854,854,0
|
|
20230823,091700,2823207,854,854,854,854,0
|
|
20230823,091600,2823207,854,854,854,854,100
|
|
20230823,091500,2737807,856,856,856,856,10
|
|
20230823,091400,2729247,853,853,853,853,5
|
|
20230823,091300,2724982,853,853,853,853,20
|
|
20230823,091200,2707922,857,857,857,857,0
|
|
20230823,091100,2707922,857,853,857,853,17
|
|
20230823,091000,2693417,853,850,853,850,60
|
|
20230823,090900,2642402,850,850,850,850,626
|
|
20230823,090800,2110302,850,851,851,850,133
|
|
20230823,090700,1997140,853,853,853,853,19
|
|
20230823,090600,1980933,852,854,854,852,465
|
|
20230823,090500,1583825,854,856,856,854,60
|
|
20230823,090400,1532567,861,861,861,861,0
|
|
20230823,090300,1532567,861,861,861,861,0
|
|
20230823,090200,1532567,861,861,861,861,1
|
|
20230823,090100,1531706,863,863,863,863,442
|
|
20230823,090000,1150260,868,872,872,868,1321
|