598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,185500,147616004,1642,1642,1642,1642,3273
|
|
20230822,185400,147616004,1642,1642,1642,1642,0
|
|
20230822,185300,147616004,1642,1642,1642,1642,0
|
|
20230822,185200,147616004,1642,1642,1642,1642,0
|
|
20230822,185100,147616004,1642,1642,1642,1642,0
|
|
20230822,185000,147616004,1642,1642,1642,1642,0
|
|
20230822,184900,147616004,1642,1642,1642,1642,0
|
|
20230822,184800,147616004,1642,1642,1642,1642,0
|
|
20230822,184700,147616004,1642,1642,1642,1642,0
|
|
20230822,184600,147616004,1642,1642,1642,1642,0
|
|
20230822,184500,147616004,1642,1642,1642,1642,0
|
|
20230822,184400,147616004,1642,1642,1642,1642,0
|
|
20230822,184300,147616004,1642,1642,1642,1642,0
|
|
20230822,184200,147616004,1642,1642,1642,1642,0
|
|
20230822,184100,147616004,1642,1642,1642,1642,0
|
|
20230822,184000,147616004,1642,1642,1642,1642,0
|
|
20230822,183900,147616004,1642,1642,1642,1642,0
|
|
20230822,183800,147616004,1642,1642,1642,1642,0
|
|
20230822,183700,147616004,1642,1642,1642,1642,0
|
|
20230822,183600,147616004,1642,1642,1642,1642,0
|
|
20230822,183500,147616004,1642,1642,1642,1642,0
|
|
20230822,183400,147616004,1642,1642,1642,1642,0
|
|
20230822,183300,147616004,1642,1642,1642,1642,0
|
|
20230822,183200,147616004,1642,1642,1642,1642,0
|
|
20230822,183100,147616004,1642,1642,1642,1642,0
|
|
20230822,183000,147616004,1642,1642,1642,1642,0
|
|
20230822,182900,147616004,1642,1642,1642,1642,0
|
|
20230822,182800,147616004,1642,1642,1642,1642,0
|
|
20230822,182700,147616004,1642,1642,1642,1642,0
|
|
20230822,182600,147616004,1642,1642,1642,1642,0
|
|
20230822,182500,147616004,1642,1642,1642,1642,3273
|
|
20230822,182400,147616004,1642,1642,1642,1642,0
|
|
20230822,182300,147616004,1642,1642,1642,1642,0
|
|
20230822,182200,147616004,1642,1642,1642,1642,0
|
|
20230822,182100,147616004,1642,1642,1642,1642,0
|
|
20230822,182000,147616004,1642,1642,1642,1642,0
|
|
20230822,181900,147616004,1642,1642,1642,1642,0
|
|
20230822,181800,147616004,1642,1642,1642,1642,0
|
|
20230822,181700,147616004,1642,1642,1642,1642,0
|
|
20230822,181600,147616004,1642,1642,1642,1642,0
|
|
20230822,181500,147616004,1642,1642,1642,1642,0
|
|
20230822,181400,147616004,1642,1642,1642,1642,0
|
|
20230822,181300,147616004,1642,1642,1642,1642,0
|
|
20230822,181200,147616004,1642,1642,1642,1642,0
|
|
20230822,181100,147616004,1642,1642,1642,1642,0
|
|
20230822,181000,147616004,1642,1642,1642,1642,0
|
|
20230822,180900,147616004,1642,1642,1642,1642,0
|
|
20230822,180800,147616004,1642,1642,1642,1642,0
|
|
20230822,180700,147616004,1642,1642,1642,1642,0
|
|
20230822,180600,147616004,1642,1642,1642,1642,0
|
|
20230822,180500,147616004,1642,1642,1642,1642,0
|
|
20230822,180400,147616004,1642,1642,1642,1642,0
|
|
20230822,180300,147616004,1642,1642,1642,1642,0
|
|
20230822,180200,147616004,1642,1642,1642,1642,0
|
|
20230822,180100,147616004,1642,1642,1642,1642,0
|
|
20230822,180000,147616004,1642,1642,1642,1642,0
|
|
20230822,175900,147616004,1642,1642,1642,1642,0
|
|
20230822,175800,147616004,1642,1642,1642,1642,0
|
|
20230822,175700,147616004,1642,1642,1642,1642,0
|
|
20230822,175600,147616004,1642,1642,1642,1642,0
|
|
20230822,175500,147616004,1642,1642,1642,1642,3273
|
|
20230822,175400,147616004,1642,1642,1642,1642,0
|
|
20230822,175300,147616004,1642,1642,1642,1642,0
|
|
20230822,175200,147616004,1642,1642,1642,1642,0
|
|
20230822,175100,147616004,1642,1642,1642,1642,0
|
|
20230822,175000,147616004,1642,1642,1642,1642,0
|
|
20230822,174900,147616004,1642,1642,1642,1642,0
|
|
20230822,174800,147616004,1642,1642,1642,1642,0
|
|
20230822,174700,147616004,1642,1642,1642,1642,0
|
|
20230822,174600,147616004,1642,1642,1642,1642,0
|
|
20230822,174500,147616004,1642,1642,1642,1642,0
|
|
20230822,174400,147616004,1642,1642,1642,1642,0
|
|
20230822,174300,147616004,1642,1642,1642,1642,0
|
|
20230822,174200,147616004,1642,1642,1642,1642,0
|
|
20230822,174100,147616004,1642,1642,1642,1642,0
|
|
20230822,174000,147616004,1642,1642,1642,1642,0
|
|
20230822,173900,147616004,1642,1642,1642,1642,0
|
|
20230822,173800,147616004,1642,1642,1642,1642,0
|
|
20230822,173700,147616004,1642,1642,1642,1642,0
|
|
20230822,173600,147616004,1642,1642,1642,1642,0
|
|
20230822,173500,147616004,1642,1642,1642,1642,0
|
|
20230822,173400,147616004,1642,1642,1642,1642,0
|
|
20230822,173300,147616004,1642,1642,1642,1642,0
|
|
20230822,173200,147616004,1642,1642,1642,1642,0
|
|
20230822,173100,147616004,1642,1642,1642,1642,0
|
|
20230822,173000,147616004,1642,1642,1642,1642,0
|
|
20230822,172900,147616004,1642,1642,1642,1642,0
|
|
20230822,172800,147616004,1642,1642,1642,1642,0
|
|
20230822,172700,147616004,1642,1642,1642,1642,0
|
|
20230822,172600,147616004,1642,1642,1642,1642,0
|
|
20230822,172500,147616004,1642,1642,1642,1642,3273
|
|
20230822,172400,147616004,1642,1642,1642,1642,0
|
|
20230822,172300,147616004,1642,1642,1642,1642,0
|
|
20230822,172200,147616004,1642,1642,1642,1642,0
|
|
20230822,172100,147616004,1642,1642,1642,1642,0
|
|
20230822,172000,147616004,1642,1642,1642,1642,0
|
|
20230822,171900,147616004,1642,1642,1642,1642,0
|
|
20230822,171800,147616004,1642,1642,1642,1642,0
|
|
20230822,171700,147616004,1642,1642,1642,1642,0
|
|
20230822,171600,147616004,1642,1642,1642,1642,0
|
|
20230822,171500,147616004,1642,1642,1642,1642,0
|
|
20230822,171400,147616004,1642,1642,1642,1642,0
|
|
20230822,171300,147616004,1642,1642,1642,1642,0
|
|
20230822,171200,147616004,1642,1642,1642,1642,0
|
|
20230822,171100,147616004,1642,1642,1642,1642,0
|
|
20230822,171000,147616004,1642,1642,1642,1642,0
|
|
20230822,170900,147616004,1642,1642,1642,1642,0
|
|
20230822,170800,147616004,1642,1642,1642,1642,0
|
|
20230822,170700,147616004,1642,1642,1642,1642,0
|
|
20230822,170600,147616004,1642,1642,1642,1642,0
|
|
20230822,170500,147616004,1642,1642,1642,1642,0
|
|
20230822,170400,147616004,1642,1642,1642,1642,0
|
|
20230822,170300,147616004,1642,1642,1642,1642,0
|
|
20230822,170200,147616004,1642,1642,1642,1642,0
|
|
20230822,170100,147616004,1642,1642,1642,1642,0
|
|
20230822,170000,147616004,1642,1642,1642,1642,0
|
|
20230822,165900,147616004,1642,1642,1642,1642,0
|
|
20230822,165800,147616004,1642,1642,1642,1642,0
|
|
20230822,165700,147616004,1642,1642,1642,1642,0
|
|
20230822,165600,147616004,1642,1642,1642,1642,0
|
|
20230822,165500,147616004,1642,1642,1642,1642,3273
|
|
20230822,165400,147616004,1642,1642,1642,1642,0
|
|
20230822,165300,147616004,1642,1642,1642,1642,0
|
|
20230822,165200,147616004,1642,1642,1642,1642,0
|
|
20230822,165100,147616004,1642,1642,1642,1642,0
|
|
20230822,165000,147616004,1642,1642,1642,1642,0
|
|
20230822,164900,147616004,1642,1642,1642,1642,0
|
|
20230822,164800,147616004,1642,1642,1642,1642,0
|
|
20230822,164700,147616004,1642,1642,1642,1642,0
|
|
20230822,164600,147616004,1642,1642,1642,1642,0
|
|
20230822,164500,147616004,1642,1642,1642,1642,0
|
|
20230822,164400,147616004,1642,1642,1642,1642,0
|
|
20230822,164300,147616004,1642,1642,1642,1642,0
|
|
20230822,164200,147616004,1642,1642,1642,1642,0
|
|
20230822,164100,147616004,1642,1642,1642,1642,0
|
|
20230822,164000,147616004,1642,1642,1642,1642,0
|
|
20230822,163900,147616004,1642,1642,1642,1642,0
|
|
20230822,163800,147616004,1642,1642,1642,1642,0
|
|
20230822,163700,147616004,1642,1642,1642,1642,0
|
|
20230822,163600,147616004,1642,1642,1642,1642,0
|
|
20230822,163500,147616004,1642,1642,1642,1642,0
|
|
20230822,163400,147616004,1642,1642,1642,1642,0
|
|
20230822,163300,147616004,1642,1642,1642,1642,0
|
|
20230822,163200,147616004,1642,1642,1642,1642,0
|
|
20230822,163100,147616004,1642,1642,1642,1642,0
|
|
20230822,163000,147616004,1642,1642,1642,1642,0
|
|
20230822,162900,147616004,1642,1642,1642,1642,0
|
|
20230822,162800,147616004,1642,1642,1642,1642,0
|
|
20230822,162700,147616004,1642,1642,1642,1642,0
|
|
20230822,162600,147616004,1642,1642,1642,1642,0
|
|
20230822,162500,147616004,1642,1642,1642,1642,3273
|
|
20230822,162400,147616004,1642,1642,1642,1642,0
|
|
20230822,162300,147616004,1642,1642,1642,1642,0
|
|
20230822,162200,147616004,1642,1642,1642,1642,0
|
|
20230822,162100,147616004,1642,1642,1642,1642,0
|
|
20230822,162000,147616004,1642,1642,1642,1642,0
|
|
20230822,161900,147616004,1642,1642,1642,1642,0
|
|
20230822,161800,147616004,1642,1642,1642,1642,0
|
|
20230822,161700,147616004,1642,1642,1642,1642,0
|
|
20230822,161600,147616004,1642,1642,1642,1642,0
|
|
20230822,161500,147616004,1642,1642,1642,1642,0
|
|
20230822,161400,147616004,1642,1642,1642,1642,0
|
|
20230822,161300,147616004,1642,1642,1642,1642,0
|
|
20230822,161200,147616004,1642,1642,1642,1642,0
|
|
20230822,161100,147616004,1642,1642,1642,1642,0
|
|
20230822,161000,147616004,1642,1642,1642,1642,0
|
|
20230822,160900,147616004,1642,1642,1642,1642,0
|
|
20230822,160800,147616004,1642,1642,1642,1642,0
|
|
20230822,160700,147616004,1642,1642,1642,1642,0
|
|
20230822,160600,147616004,1642,1642,1642,1642,0
|
|
20230822,160500,147616004,1642,1642,1642,1642,0
|
|
20230822,160400,147616004,1642,1642,1642,1642,0
|
|
20230822,160300,147616004,1642,1642,1642,1642,0
|
|
20230822,160200,147616004,1642,1642,1642,1642,0
|
|
20230822,160100,147616004,1642,1642,1642,1642,0
|
|
20230822,160000,147616004,1642,1642,1642,1642,0
|
|
20230822,155900,147616004,1642,1642,1642,1642,0
|
|
20230822,155800,147616004,1642,1642,1642,1642,0
|
|
20230822,155700,147616004,1642,1642,1642,1642,0
|
|
20230822,155600,147616004,1642,1642,1642,1642,0
|
|
20230822,155500,147616004,1642,1642,1642,1642,3273
|
|
20230822,155400,147616004,1642,1642,1642,1642,0
|
|
20230822,155300,147616004,1642,1642,1642,1642,0
|
|
20230822,155200,147616004,1642,1642,1642,1642,0
|
|
20230822,155100,147616004,1642,1642,1642,1642,0
|
|
20230822,155000,147616004,1642,1642,1642,1642,0
|
|
20230822,154900,147616004,1642,1642,1642,1642,0
|
|
20230822,154800,147616004,1642,1642,1642,1642,0
|
|
20230822,154700,147616004,1642,1642,1642,1642,0
|
|
20230822,154600,147616004,1642,1642,1642,1642,0
|
|
20230822,154500,147616004,1642,1642,1642,1642,0
|
|
20230822,154400,147616004,1642,1642,1642,1642,0
|
|
20230822,154300,147616004,1642,1642,1642,1642,0
|
|
20230822,154200,147616004,1642,1642,1642,1642,0
|
|
20230822,154100,147616004,1642,1642,1642,1642,0
|
|
20230822,154000,147616004,1642,1642,1642,1642,0
|
|
20230822,153900,147616004,1642,1642,1642,1642,0
|
|
20230822,153800,147616004,1642,1642,1642,1642,0
|
|
20230822,153700,147616004,1642,1642,1642,1642,0
|
|
20230822,153600,147616004,1642,1642,1642,1642,0
|
|
20230822,153500,147616004,1642,1642,1642,1642,0
|
|
20230822,153400,147616004,1642,1642,1642,1642,0
|
|
20230822,153300,147616004,1642,1642,1642,1642,0
|
|
20230822,153200,147616004,1642,1642,1642,1642,0
|
|
20230822,153100,147616004,1642,1642,1642,1642,0
|
|
20230822,153000,147616004,1642,1642,1642,1642,3273
|
|
20230822,152900,142241738,1641,1641,1641,1641,0
|
|
20230822,152800,142241738,1641,1641,1641,1641,0
|
|
20230822,152700,142241738,1641,1641,1641,1641,0
|
|
20230822,152600,142241738,1641,1641,1641,1641,0
|
|
20230822,152500,142241738,1641,1641,1641,1641,0
|
|
20230822,152400,142241738,1641,1641,1641,1641,0
|
|
20230822,152300,142241738,1641,1641,1641,1641,0
|
|
20230822,152200,142241738,1641,1641,1641,1641,0
|
|
20230822,152100,142241738,1641,1641,1641,1641,0
|
|
20230822,152000,142241738,1641,1641,1641,1641,0
|
|
20230822,151900,142241738,1641,1641,1641,1641,0
|
|
20230822,151800,142241738,1641,1641,1641,1641,0
|
|
20230822,151700,142241738,1641,1641,1641,1641,10
|
|
20230822,151600,142225328,1641,1641,1641,1641,24
|
|
20230822,151500,142185944,1640,1640,1640,1640,0
|
|
20230822,151400,142185944,1640,1640,1640,1640,0
|
|
20230822,151300,142185944,1640,1640,1640,1640,0
|
|
20230822,151200,142185944,1640,1639,1640,1639,402
|
|
20230822,151100,141527064,1639,1640,1640,1639,1214
|
|
20230822,151000,139536412,1640,1640,1640,1640,1000
|
|
20230822,150900,137896412,1640,1640,1640,1640,0
|
|
20230822,150800,137896412,1640,1640,1640,1640,0
|
|
20230822,150700,137896412,1640,1640,1640,1640,1500
|
|
20230822,150600,135436412,1642,1642,1642,1642,100
|
|
20230822,150500,135272212,1641,1641,1641,1641,3942
|
|
20230822,150400,128803390,1641,1641,1641,1641,0
|
|
20230822,150300,128803390,1641,1641,1641,1641,1000
|
|
20230822,150200,127162390,1642,1642,1642,1642,0
|
|
20230822,150100,127162390,1642,1642,1642,1642,0
|
|
20230822,150000,127162390,1642,1642,1642,1642,0
|
|
20230822,145900,127162390,1642,1642,1642,1642,0
|
|
20230822,145800,127162390,1642,1642,1642,1642,0
|
|
20230822,145700,127162390,1642,1642,1642,1642,19
|
|
20230822,145600,127131192,1641,1641,1641,1641,58
|
|
20230822,145500,127036014,1641,1640,1641,1640,1077
|
|
20230822,145400,125269733,1640,1640,1640,1640,0
|
|
20230822,145300,125269733,1640,1640,1640,1640,0
|
|
20230822,145200,125269733,1640,1640,1640,1640,0
|
|
20230822,145100,125269733,1640,1640,1640,1640,1000
|
|
20230822,145000,123629733,1643,1643,1643,1643,0
|
|
20230822,144900,123629733,1643,1643,1643,1643,0
|
|
20230822,144800,123629733,1643,1643,1643,1643,1
|
|
20230822,144700,123628090,1640,1641,1641,1640,700
|
|
20230822,144600,122480058,1645,1645,1645,1645,0
|
|
20230822,144500,122480058,1645,1645,1645,1645,1
|
|
20230822,144400,122478413,1645,1645,1645,1645,55
|
|
20230822,144300,122387938,1645,1645,1645,1645,1
|
|
20230822,144200,122386293,1643,1643,1643,1643,393
|
|
20230822,144100,121740594,1643,1643,1643,1643,0
|
|
20230822,144000,121740594,1643,1643,1643,1643,0
|
|
20230822,143900,121740594,1643,1641,1643,1641,1001
|
|
20230822,143800,120095953,1643,1643,1643,1643,1001
|
|
20230822,143700,118451310,1643,1643,1643,1643,0
|
|
20230822,143600,118451310,1643,1643,1643,1643,5
|
|
20230822,143500,118443095,1643,1643,1643,1643,1001
|
|
20230822,143400,116798452,1643,1643,1643,1643,0
|
|
20230822,143300,116798452,1643,1643,1643,1643,0
|
|
20230822,143200,116798452,1643,1643,1643,1643,0
|
|
20230822,143100,116798452,1643,1643,1643,1643,0
|
|
20230822,143000,116798452,1643,1643,1643,1643,0
|
|
20230822,142900,116798452,1643,1643,1643,1643,0
|
|
20230822,142800,116798452,1643,1643,1643,1643,50
|
|
20230822,142700,116716302,1643,1643,1643,1643,1
|
|
20230822,142600,116714659,1640,1640,1640,1640,1
|
|
20230822,142500,116713019,1643,1643,1643,1643,0
|
|
20230822,142400,116713019,1643,1643,1643,1643,1
|
|
20230822,142300,116711376,1640,1640,1640,1640,0
|
|
20230822,142200,116711376,1640,1640,1640,1640,289
|
|
20230822,142100,116237416,1643,1643,1643,1643,0
|
|
20230822,142000,116237416,1643,1643,1643,1643,0
|
|
20230822,141900,116237416,1643,1643,1643,1643,0
|
|
20230822,141800,116237416,1643,1643,1643,1643,0
|
|
20230822,141700,116237416,1643,1640,1643,1640,717
|
|
20230822,141600,115061533,1643,1643,1643,1643,0
|
|
20230822,141500,115061533,1643,1643,1643,1643,0
|
|
20230822,141400,115061533,1643,1643,1643,1643,0
|
|
20230822,141300,115061533,1643,1643,1643,1643,0
|
|
20230822,141200,115061533,1643,1643,1643,1643,0
|
|
20230822,141100,115061533,1643,1643,1643,1643,0
|
|
20230822,141000,115061533,1643,1643,1643,1643,0
|
|
20230822,140900,115061533,1643,1643,1643,1643,0
|
|
20230822,140800,115061533,1643,1643,1643,1643,0
|
|
20230822,140700,115061533,1643,1643,1643,1643,0
|
|
20230822,140600,115061533,1643,1643,1643,1643,0
|
|
20230822,140500,115061533,1643,1643,1643,1640,322
|
|
20230822,140400,114532673,1642,1641,1642,1641,963
|
|
20230822,140300,112951527,1642,1642,1642,1642,0
|
|
20230822,140200,112951527,1642,1642,1642,1642,0
|
|
20230822,140100,112951527,1642,1642,1642,1642,0
|
|
20230822,140000,112951527,1642,1642,1642,1642,0
|
|
20230822,135900,112951527,1642,1642,1642,1642,0
|
|
20230822,135800,112951527,1642,1642,1642,1642,50
|
|
20230822,135700,112869427,1642,1642,1642,1642,0
|
|
20230822,135600,112869427,1642,1642,1642,1642,0
|
|
20230822,135500,112869427,1642,1642,1642,1642,0
|
|
20230822,135400,112869427,1642,1642,1642,1642,0
|
|
20230822,135300,112869427,1642,1642,1642,1642,0
|
|
20230822,135200,112869427,1642,1642,1642,1642,700
|
|
20230822,135100,111720027,1642,1642,1642,1642,0
|
|
20230822,135000,111720027,1642,1642,1642,1642,0
|
|
20230822,134900,111720027,1642,1642,1642,1642,0
|
|
20230822,134800,111720027,1642,1642,1642,1642,55
|
|
20230822,134700,111629717,1642,1642,1642,1642,0
|
|
20230822,134600,111629717,1642,1642,1642,1642,0
|
|
20230822,134500,111629717,1642,1642,1642,1642,1
|
|
20230822,134400,111628075,1642,1642,1642,1642,0
|
|
20230822,134300,111628075,1642,1642,1642,1642,0
|
|
20230822,134200,111628075,1642,1642,1642,1642,100
|
|
20230822,134100,111463875,1642,1642,1642,1642,0
|
|
20230822,134000,111463875,1642,1642,1642,1642,3
|
|
20230822,133900,111458949,1642,1642,1642,1642,0
|
|
20230822,133800,111458949,1642,1642,1642,1642,0
|
|
20230822,133700,111458949,1642,1642,1642,1642,0
|
|
20230822,133600,111458949,1642,1642,1642,1642,183
|
|
20230822,133500,111158463,1642,1642,1642,1642,0
|
|
20230822,133400,111158463,1642,1642,1642,1642,0
|
|
20230822,133300,111158463,1642,1642,1642,1642,1
|
|
20230822,133200,111156821,1642,1642,1642,1642,47
|
|
20230822,133100,111079647,1642,1642,1642,1642,0
|
|
20230822,133000,111079647,1642,1642,1642,1642,1
|
|
20230822,132900,111078005,1642,1643,1643,1642,3
|
|
20230822,132800,111073078,1638,1638,1638,1638,55
|
|
20230822,132700,110982988,1638,1638,1638,1638,1
|
|
20230822,132600,110981350,1637,1637,1637,1637,0
|
|
20230822,132500,110981350,1637,1637,1637,1637,3
|
|
20230822,132400,110976439,1637,1636,1638,1636,2862
|
|
20230822,132300,106292192,1636,1636,1638,1636,43
|
|
20230822,132200,106221842,1638,1637,1638,1636,467
|
|
20230822,132100,105457626,1637,1637,1638,1636,675
|
|
20230822,132000,104352174,1637,1637,1637,1637,207
|
|
20230822,131900,104013315,1642,1642,1642,1642,0
|
|
20230822,131800,104013315,1642,1642,1642,1642,0
|
|
20230822,131700,104013315,1642,1642,1642,1642,0
|
|
20230822,131600,104013315,1642,1642,1642,1642,0
|
|
20230822,131500,104013315,1642,1637,1642,1636,1520
|
|
20230822,131400,101525147,1643,1643,1643,1643,0
|
|
20230822,131300,101525147,1643,1637,1643,1637,210
|
|
20230822,131200,101181371,1639,1639,1639,1637,654
|
|
20230822,131100,100110124,1643,1643,1643,1643,0
|
|
20230822,131000,100110124,1643,1643,1643,1643,1
|
|
20230822,130900,100108481,1643,1644,1644,1643,21
|
|
20230822,130800,100073958,1644,1644,1644,1644,1
|
|
20230822,130700,100072314,1640,1641,1641,1640,807
|
|
20230822,130600,98748734,1644,1644,1644,1644,0
|
|
20230822,130500,98748734,1644,1644,1644,1644,1
|
|
20230822,130400,98747090,1641,1641,1641,1641,200
|
|
20230822,130300,98418890,1645,1645,1645,1645,0
|
|
20230822,130200,98418890,1645,1645,1645,1645,1
|
|
20230822,130100,98417245,1644,1644,1644,1644,0
|
|
20230822,130000,98417245,1644,1644,1644,1644,0
|
|
20230822,125900,98417245,1644,1644,1644,1644,0
|
|
20230822,125800,98417245,1644,1644,1644,1644,8
|
|
20230822,125700,98404093,1644,1642,1645,1640,270
|
|
20230822,125600,97961278,1645,1645,1645,1645,0
|
|
20230822,125500,97961278,1645,1645,1645,1645,1
|
|
20230822,125400,97959633,1645,1645,1645,1645,0
|
|
20230822,125300,97959633,1645,1645,1645,1645,0
|
|
20230822,125200,97959633,1645,1645,1645,1645,0
|
|
20230822,125100,97959633,1645,1645,1645,1645,0
|
|
20230822,125000,97959633,1645,1645,1645,1645,0
|
|
20230822,124900,97959633,1645,1645,1645,1645,12
|
|
20230822,124800,97939893,1646,1646,1646,1646,0
|
|
20230822,124700,97939893,1646,1646,1646,1646,0
|
|
20230822,124600,97939893,1646,1646,1646,1646,0
|
|
20230822,124500,97939893,1646,1646,1646,1646,0
|
|
20230822,124400,97939893,1646,1646,1646,1646,0
|
|
20230822,124300,97939893,1646,1646,1646,1646,1
|
|
20230822,124200,97938247,1646,1646,1646,1646,7
|
|
20230822,124100,97926725,1648,1649,1649,1641,208
|
|
20230822,124000,97585267,1649,1649,1649,1649,0
|
|
20230822,123900,97585267,1649,1649,1649,1649,1
|
|
20230822,123800,97583618,1649,1649,1649,1649,0
|
|
20230822,123700,97583618,1649,1649,1649,1649,0
|
|
20230822,123600,97583618,1649,1649,1649,1649,0
|
|
20230822,123500,97583618,1649,1649,1649,1649,0
|
|
20230822,123400,97583618,1649,1649,1649,1649,0
|
|
20230822,123300,97583618,1649,1649,1649,1649,0
|
|
20230822,123200,97583618,1649,1649,1649,1649,0
|
|
20230822,123100,97583618,1649,1649,1649,1649,0
|
|
20230822,123000,97583618,1649,1649,1649,1649,0
|
|
20230822,122900,97583618,1649,1649,1649,1649,0
|
|
20230822,122800,97583618,1649,1649,1649,1649,0
|
|
20230822,122700,97583618,1649,1649,1649,1649,10
|
|
20230822,122600,97567128,1649,1649,1649,1649,0
|
|
20230822,122500,97567128,1649,1649,1649,1649,0
|
|
20230822,122400,97567128,1649,1649,1649,1649,7
|
|
20230822,122300,97555585,1649,1649,1649,1649,0
|
|
20230822,122200,97555585,1649,1649,1649,1649,0
|
|
20230822,122100,97555585,1649,1649,1649,1649,0
|
|
20230822,122000,97555585,1649,1649,1649,1649,0
|
|
20230822,121900,97555585,1649,1649,1649,1649,0
|
|
20230822,121800,97555585,1649,1649,1649,1649,0
|
|
20230822,121700,97555585,1649,1649,1649,1649,0
|
|
20230822,121600,97555585,1649,1649,1649,1649,1
|
|
20230822,121500,97553936,1641,1641,1641,1641,0
|
|
20230822,121400,97553936,1641,1641,1641,1641,0
|
|
20230822,121300,97553936,1641,1641,1641,1641,1751
|
|
20230822,121200,94680545,1642,1642,1642,1642,0
|
|
20230822,121100,94680545,1642,1642,1642,1642,600
|
|
20230822,121000,93695345,1645,1645,1645,1645,0
|
|
20230822,120900,93695345,1645,1645,1645,1645,0
|
|
20230822,120800,93695345,1645,1645,1645,1645,0
|
|
20230822,120700,93695345,1645,1645,1645,1645,0
|
|
20230822,120600,93695345,1645,1645,1645,1645,0
|
|
20230822,120500,93695345,1645,1642,1645,1642,289
|
|
20230822,120400,93220804,1642,1642,1642,1642,714
|
|
20230822,120300,92048416,1642,1642,1642,1642,0
|
|
20230822,120200,92048416,1642,1642,1642,1642,291
|
|
20230822,120100,91570594,1645,1645,1645,1645,0
|
|
20230822,120000,91570594,1645,1644,1645,1641,1565
|
|
20230822,115900,88999326,1645,1645,1645,1645,1
|
|
20230822,115800,88997681,1645,1645,1645,1645,4
|
|
20230822,115700,88991101,1650,1650,1650,1650,0
|
|
20230822,115600,88991101,1650,1650,1650,1650,0
|
|
20230822,115500,88991101,1650,1650,1650,1650,0
|
|
20230822,115400,88991101,1650,1650,1650,1650,0
|
|
20230822,115300,88991101,1650,1650,1650,1650,0
|
|
20230822,115200,88991101,1650,1650,1650,1650,15
|
|
20230822,115100,88966351,1650,1650,1650,1650,0
|
|
20230822,115000,88966351,1650,1650,1650,1650,0
|
|
20230822,114900,88966351,1650,1650,1650,1650,0
|
|
20230822,114800,88966351,1650,1650,1650,1650,0
|
|
20230822,114700,88966351,1650,1650,1650,1650,0
|
|
20230822,114600,88966351,1650,1650,1650,1650,0
|
|
20230822,114500,88966351,1650,1650,1650,1650,0
|
|
20230822,114400,88966351,1650,1650,1650,1650,0
|
|
20230822,114300,88966351,1650,1650,1650,1650,0
|
|
20230822,114200,88966351,1650,1650,1650,1650,0
|
|
20230822,114100,88966351,1650,1650,1650,1650,0
|
|
20230822,114000,88966351,1650,1650,1650,1650,0
|
|
20230822,113900,88966351,1650,1650,1650,1650,0
|
|
20230822,113800,88966351,1650,1650,1650,1650,0
|
|
20230822,113700,88966351,1650,1650,1650,1650,0
|
|
20230822,113600,88966351,1650,1650,1650,1650,0
|
|
20230822,113500,88966351,1650,1650,1650,1650,0
|
|
20230822,113400,88966351,1650,1650,1650,1650,0
|
|
20230822,113300,88966351,1650,1650,1650,1650,1
|
|
20230822,113200,88964701,1644,1644,1644,1644,0
|
|
20230822,113100,88964701,1644,1644,1644,1644,0
|
|
20230822,113000,88964701,1644,1644,1644,1644,125
|
|
20230822,112900,88759201,1644,1644,1644,1644,153
|
|
20230822,112800,88507669,1644,1644,1644,1644,1
|
|
20230822,112700,88506025,1644,1644,1644,1644,0
|
|
20230822,112600,88506025,1644,1644,1644,1644,47
|
|
20230822,112500,88428757,1644,1644,1644,1644,51
|
|
20230822,112400,88344913,1643,1643,1643,1643,8
|
|
20230822,112300,88331769,1643,1643,1643,1643,162
|
|
20230822,112200,88065603,1643,1643,1643,1643,33
|
|
20230822,112100,88011384,1643,1643,1643,1643,4
|
|
20230822,112000,88004812,1643,1643,1643,1643,6
|
|
20230822,111900,87994954,1643,1643,1643,1643,0
|
|
20230822,111800,87994954,1643,1643,1643,1643,1
|
|
20230822,111700,87993311,1642,1642,1642,1642,0
|
|
20230822,111600,87993311,1642,1642,1642,1642,2
|
|
20230822,111500,87990027,1643,1643,1643,1643,0
|
|
20230822,111400,87990027,1643,1643,1643,1643,0
|
|
20230822,111300,87990027,1643,1643,1643,1643,0
|
|
20230822,111200,87990027,1643,1643,1643,1643,0
|
|
20230822,111100,87990027,1643,1643,1643,1643,1
|
|
20230822,111000,87988384,1642,1642,1642,1642,3
|
|
20230822,110900,87983458,1642,1642,1642,1642,0
|
|
20230822,110800,87983458,1642,1642,1642,1642,28
|
|
20230822,110700,87937482,1643,1643,1643,1643,0
|
|
20230822,110600,87937482,1643,1643,1643,1643,0
|
|
20230822,110500,87937482,1643,1643,1643,1643,0
|
|
20230822,110400,87937482,1643,1643,1643,1643,0
|
|
20230822,110300,87937482,1643,1643,1643,1643,0
|
|
20230822,110200,87937482,1643,1643,1643,1643,0
|
|
20230822,110100,87937482,1643,1643,1643,1643,0
|
|
20230822,110000,87937482,1643,1643,1643,1643,0
|
|
20230822,105900,87937482,1643,1643,1643,1643,0
|
|
20230822,105800,87937482,1643,1643,1643,1643,1
|
|
20230822,105700,87935839,1643,1643,1643,1643,0
|
|
20230822,105600,87935839,1643,1643,1643,1643,0
|
|
20230822,105500,87935839,1643,1643,1643,1643,0
|
|
20230822,105400,87935839,1643,1643,1643,1643,0
|
|
20230822,105300,87935839,1643,1643,1643,1643,500
|
|
20230822,105200,87114339,1643,1643,1643,1643,500
|
|
20230822,105100,86292839,1644,1644,1644,1644,0
|
|
20230822,105000,86292839,1644,1645,1645,1644,1244
|
|
20230822,104900,84247103,1659,1659,1659,1659,0
|
|
20230822,104800,84247103,1659,1659,1659,1659,0
|
|
20230822,104700,84247103,1659,1659,1659,1659,0
|
|
20230822,104600,84247103,1659,1659,1659,1659,0
|
|
20230822,104500,84247103,1659,1659,1659,1659,1
|
|
20230822,104400,84245444,1644,1644,1644,1644,486
|
|
20230822,104300,83446460,1651,1651,1651,1651,100
|
|
20230822,104200,83281360,1651,1650,1651,1644,457
|
|
20230822,104100,82529695,1645,1651,1651,1645,870
|
|
20230822,104000,81094945,1651,1651,1651,1651,10
|
|
20230822,103900,81078435,1651,1651,1651,1651,0
|
|
20230822,103800,81078435,1651,1651,1651,1651,0
|
|
20230822,103700,81078435,1651,1651,1651,1651,0
|
|
20230822,103600,81078435,1651,1647,1651,1647,166
|
|
20230822,103500,80804690,1647,1647,1647,1647,300
|
|
20230822,103400,80310590,1647,1647,1647,1647,8
|
|
20230822,103300,80297414,1644,1644,1644,1644,442
|
|
20230822,103200,79570766,1644,1644,1644,1644,10
|
|
20230822,103100,79554326,1644,1644,1644,1644,0
|
|
20230822,103000,79554326,1644,1640,1644,1640,402
|
|
20230822,102900,78894238,1639,1639,1639,1639,0
|
|
20230822,102800,78894238,1639,1639,1639,1639,0
|
|
20230822,102700,78894238,1639,1639,1639,1639,50
|
|
20230822,102600,78812288,1636,1636,1636,1636,72
|
|
20230822,102500,78694496,1636,1636,1636,1636,128
|
|
20230822,102400,78485088,1636,1636,1636,1636,0
|
|
20230822,102300,78485088,1636,1636,1636,1636,116
|
|
20230822,102200,78295312,1635,1635,1635,1635,0
|
|
20230822,102100,78295312,1635,1636,1636,1635,595
|
|
20230822,102000,77322486,1635,1635,1635,1635,1000
|
|
20230822,101900,75687486,1635,1635,1635,1635,87
|
|
20230822,101800,75545241,1634,1634,1634,1634,0
|
|
20230822,101700,75545241,1634,1634,1634,1634,0
|
|
20230822,101600,75545241,1634,1640,1640,1634,2889
|
|
20230822,101500,70822158,1639,1639,1639,1639,0
|
|
20230822,101400,70822158,1639,1639,1639,1639,0
|
|
20230822,101300,70822158,1639,1639,1639,1639,0
|
|
20230822,101200,70822158,1639,1639,1639,1639,0
|
|
20230822,101100,70822158,1639,1639,1639,1639,0
|
|
20230822,101000,70822158,1639,1639,1639,1639,427
|
|
20230822,100900,70122305,1636,1636,1636,1636,0
|
|
20230822,100800,70122305,1636,1638,1638,1636,200
|
|
20230822,100700,69794930,1639,1639,1639,1639,0
|
|
20230822,100600,69794930,1639,1639,1639,1639,73
|
|
20230822,100500,69675283,1639,1639,1639,1639,0
|
|
20230822,100400,69675283,1639,1639,1639,1639,0
|
|
20230822,100300,69675283,1639,1643,1643,1639,33
|
|
20230822,100200,69621184,1643,1643,1643,1643,0
|
|
20230822,100100,69621184,1643,1643,1643,1643,0
|
|
20230822,100000,69621184,1643,1643,1643,1643,0
|
|
20230822,095900,69621184,1643,1643,1643,1643,6
|
|
20230822,095800,69611326,1643,1643,1643,1643,8
|
|
20230822,095700,69598182,1642,1642,1642,1642,348
|
|
20230822,095600,69026766,1642,1642,1642,1642,305
|
|
20230822,095500,68525956,1644,1644,1644,1644,100
|
|
20230822,095400,68361556,1644,1644,1644,1644,0
|
|
20230822,095300,68361556,1644,1644,1644,1644,58
|
|
20230822,095200,68266204,1642,1642,1642,1642,0
|
|
20230822,095100,68266204,1642,1643,1643,1642,524
|
|
20230822,095000,67405603,1644,1644,1644,1644,1
|
|
20230822,094900,67403959,1644,1644,1646,1644,185
|
|
20230822,094800,67099619,1642,1641,1642,1641,319
|
|
20230822,094700,66576070,1641,1641,1641,1641,306
|
|
20230822,094600,66073924,1632,1633,1633,1632,20
|
|
20230822,094500,66041274,1632,1632,1632,1632,0
|
|
20230822,094400,66041274,1632,1632,1632,1632,0
|
|
20230822,094300,66041274,1632,1632,1632,1632,895
|
|
20230822,094200,64580634,1632,1632,1632,1632,765
|
|
20230822,094100,63332154,1632,1632,1632,1632,480
|
|
20230822,094000,62548794,1632,1637,1637,1632,2244
|
|
20230822,093900,58881422,1637,1637,1637,1637,50
|
|
20230822,093800,58799572,1637,1637,1637,1637,3000
|
|
20230822,093700,53888572,1634,1634,1634,1634,761
|
|
20230822,093600,52645098,1632,1634,1634,1632,2199
|
|
20230822,093500,49056166,1634,1634,1634,1634,1
|
|
20230822,093400,49054532,1635,1634,1635,1634,1004
|
|
20230822,093300,47412996,1636,1636,1636,1636,5
|
|
20230822,093200,47404816,1632,1635,1635,1632,3095
|
|
20230822,093100,42349736,1636,1637,1637,1636,6
|
|
20230822,093000,42339916,1637,1637,1637,1636,1829
|
|
20230822,092900,39346661,1644,1644,1644,1644,305
|
|
20230822,092800,38845241,1644,1644,1644,1644,140
|
|
20230822,092700,38615081,1646,1646,1646,1646,31
|
|
20230822,092600,38564055,1636,1637,1637,1636,1901
|
|
20230822,092500,35454018,1636,1636,1636,1636,0
|
|
20230822,092400,35454018,1636,1636,1636,1636,70
|
|
20230822,092300,35339498,1635,1635,1635,1635,0
|
|
20230822,092200,35339498,1635,1635,1635,1635,0
|
|
20230822,092100,35339498,1635,1635,1635,1635,0
|
|
20230822,092000,35339498,1635,1637,1637,1634,3492
|
|
20230822,091900,29629100,1637,1640,1640,1637,461
|
|
20230822,091800,28874293,1640,1643,1643,1640,1046
|
|
20230822,091700,27157824,1655,1655,1655,1655,42
|
|
20230822,091600,27088314,1655,1655,1655,1655,56
|
|
20230822,091500,26995634,1643,1643,1643,1643,100
|
|
20230822,091400,26831334,1643,1643,1643,1643,0
|
|
20230822,091300,26831334,1643,1650,1650,1643,700
|
|
20230822,091200,25677734,1655,1642,1655,1642,300
|
|
20230822,091100,25182590,1642,1642,1642,1642,0
|
|
20230822,091000,25182590,1642,1642,1642,1642,2000
|
|
20230822,090900,21898590,1655,1655,1655,1655,0
|
|
20230822,090800,21898590,1655,1655,1655,1655,0
|
|
20230822,090700,21898590,1655,1655,1655,1655,1
|
|
20230822,090600,21896935,1660,1641,1661,1640,2984
|
|
20230822,090500,16994708,1649,1645,1649,1645,2100
|
|
20230822,090400,13539808,1651,1655,1655,1651,1742
|
|
20230822,090300,10661272,1658,1666,1666,1658,1807
|
|
20230822,090200,7657417,1668,1666,1668,1666,15
|
|
20230822,090100,7632407,1665,1665,1666,1665,170
|
|
20230822,090000,7349310,1665,1665,1665,1665,4414
|