575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,183200,90850251,858,858,858,858,1518
|
|
20230821,183100,90850251,858,858,858,858,0
|
|
20230821,183000,90850251,858,858,858,858,0
|
|
20230821,182900,90850251,858,858,858,858,0
|
|
20230821,182800,90850251,858,858,858,858,0
|
|
20230821,182700,90850251,858,858,858,858,0
|
|
20230821,182600,90850251,858,858,858,858,0
|
|
20230821,182500,90850251,858,858,858,858,0
|
|
20230821,182400,90850251,858,858,858,858,0
|
|
20230821,182300,90850251,858,858,858,858,0
|
|
20230821,182200,90850251,858,858,858,858,0
|
|
20230821,182100,90850251,858,858,858,858,0
|
|
20230821,182000,90850251,858,858,858,858,0
|
|
20230821,181900,90850251,858,858,858,858,0
|
|
20230821,181800,90850251,858,858,858,858,0
|
|
20230821,181700,90850251,858,858,858,858,0
|
|
20230821,181600,90850251,858,858,858,858,0
|
|
20230821,181500,90850251,858,858,858,858,0
|
|
20230821,181400,90850251,858,858,858,858,0
|
|
20230821,181300,90850251,858,858,858,858,0
|
|
20230821,181200,90850251,858,858,858,858,0
|
|
20230821,181100,90850251,858,858,858,858,0
|
|
20230821,181000,90850251,858,858,858,858,0
|
|
20230821,180900,90850251,858,858,858,858,0
|
|
20230821,180800,90850251,858,858,858,858,0
|
|
20230821,180700,90850251,858,858,858,858,0
|
|
20230821,180600,90850251,858,858,858,858,0
|
|
20230821,180500,90850251,858,858,858,858,0
|
|
20230821,180400,90850251,858,858,858,858,0
|
|
20230821,180300,90850251,858,858,858,858,0
|
|
20230821,180200,90850251,858,858,858,858,1518
|
|
20230821,180100,90850251,858,858,858,858,0
|
|
20230821,180000,90850251,858,858,858,858,0
|
|
20230821,175900,90850251,858,858,858,858,0
|
|
20230821,175800,90850251,858,858,858,858,0
|
|
20230821,175700,90850251,858,858,858,858,0
|
|
20230821,175600,90850251,858,858,858,858,0
|
|
20230821,175500,90850251,858,858,858,858,0
|
|
20230821,175400,90850251,858,858,858,858,0
|
|
20230821,175300,90850251,858,858,858,858,0
|
|
20230821,175200,90850251,858,858,858,858,0
|
|
20230821,175100,90850251,858,858,858,858,0
|
|
20230821,175000,90850251,858,858,858,858,0
|
|
20230821,174900,90850251,858,858,858,858,0
|
|
20230821,174800,90850251,858,858,858,858,0
|
|
20230821,174700,90850251,858,858,858,858,0
|
|
20230821,174600,90850251,858,858,858,858,0
|
|
20230821,174500,90850251,858,858,858,858,0
|
|
20230821,174400,90850251,858,858,858,858,0
|
|
20230821,174300,90850251,858,858,858,858,0
|
|
20230821,174200,90850251,858,858,858,858,0
|
|
20230821,174100,90850251,858,858,858,858,0
|
|
20230821,174000,90850251,858,858,858,858,0
|
|
20230821,173900,90850251,858,858,858,858,0
|
|
20230821,173800,90850251,858,858,858,858,0
|
|
20230821,173700,90850251,858,858,858,858,0
|
|
20230821,173600,90850251,858,858,858,858,0
|
|
20230821,173500,90850251,858,858,858,858,0
|
|
20230821,173400,90850251,858,858,858,858,0
|
|
20230821,173300,90850251,858,858,858,858,0
|
|
20230821,173200,90850251,858,858,858,858,1518
|
|
20230821,173100,90850251,858,858,858,858,0
|
|
20230821,173000,90850251,858,858,858,858,0
|
|
20230821,172900,90850251,858,858,858,858,0
|
|
20230821,172800,90850251,858,858,858,858,0
|
|
20230821,172700,90850251,858,858,858,858,0
|
|
20230821,172600,90850251,858,858,858,858,0
|
|
20230821,172500,90850251,858,858,858,858,0
|
|
20230821,172400,90850251,858,858,858,858,0
|
|
20230821,172300,90850251,858,858,858,858,0
|
|
20230821,172200,90850251,858,858,858,858,0
|
|
20230821,172100,90850251,858,858,858,858,0
|
|
20230821,172000,90850251,858,858,858,858,0
|
|
20230821,171900,90850251,858,858,858,858,0
|
|
20230821,171800,90850251,858,858,858,858,0
|
|
20230821,171700,90850251,858,858,858,858,0
|
|
20230821,171600,90850251,858,858,858,858,0
|
|
20230821,171500,90850251,858,858,858,858,0
|
|
20230821,171400,90850251,858,858,858,858,0
|
|
20230821,171300,90850251,858,858,858,858,0
|
|
20230821,171200,90850251,858,858,858,858,0
|
|
20230821,171100,90850251,858,858,858,858,0
|
|
20230821,171000,90850251,858,858,858,858,0
|
|
20230821,170900,90850251,858,858,858,858,0
|
|
20230821,170800,90850251,858,858,858,858,0
|
|
20230821,170700,90850251,858,858,858,858,0
|
|
20230821,170600,90850251,858,858,858,858,0
|
|
20230821,170500,90850251,858,858,858,858,0
|
|
20230821,170400,90850251,858,858,858,858,0
|
|
20230821,170300,90850251,858,858,858,858,0
|
|
20230821,170200,90850251,858,858,858,858,1518
|
|
20230821,170100,90850251,858,858,858,858,0
|
|
20230821,170000,90850251,858,858,858,858,0
|
|
20230821,165900,90850251,858,858,858,858,0
|
|
20230821,165800,90850251,858,858,858,858,0
|
|
20230821,165700,90850251,858,858,858,858,0
|
|
20230821,165600,90850251,858,858,858,858,0
|
|
20230821,165500,90850251,858,858,858,858,0
|
|
20230821,165400,90850251,858,858,858,858,0
|
|
20230821,165300,90850251,858,858,858,858,0
|
|
20230821,165200,90850251,858,858,858,858,0
|
|
20230821,165100,90850251,858,858,858,858,0
|
|
20230821,165000,90850251,858,858,858,858,0
|
|
20230821,164900,90850251,858,858,858,858,0
|
|
20230821,164800,90850251,858,858,858,858,0
|
|
20230821,164700,90850251,858,858,858,858,0
|
|
20230821,164600,90850251,858,858,858,858,0
|
|
20230821,164500,90850251,858,858,858,858,0
|
|
20230821,164400,90850251,858,858,858,858,0
|
|
20230821,164300,90850251,858,858,858,858,0
|
|
20230821,164200,90850251,858,858,858,858,0
|
|
20230821,164100,90850251,858,858,858,858,0
|
|
20230821,164000,90850251,858,858,858,858,0
|
|
20230821,163900,90850251,858,858,858,858,0
|
|
20230821,163800,90850251,858,858,858,858,0
|
|
20230821,163700,90850251,858,858,858,858,0
|
|
20230821,163600,90850251,858,858,858,858,0
|
|
20230821,163500,90850251,858,858,858,858,0
|
|
20230821,163400,90850251,858,858,858,858,0
|
|
20230821,163300,90850251,858,858,858,858,0
|
|
20230821,163200,90850251,858,858,858,858,1518
|
|
20230821,163100,90850251,858,858,858,858,0
|
|
20230821,163000,90850251,858,858,858,858,0
|
|
20230821,162900,90850251,858,858,858,858,0
|
|
20230821,162800,90850251,858,858,858,858,0
|
|
20230821,162700,90850251,858,858,858,858,0
|
|
20230821,162600,90850251,858,858,858,858,0
|
|
20230821,162500,90850251,858,858,858,858,0
|
|
20230821,162400,90850251,858,858,858,858,0
|
|
20230821,162300,90850251,858,858,858,858,0
|
|
20230821,162200,90850251,858,858,858,858,0
|
|
20230821,162100,90850251,858,858,858,858,0
|
|
20230821,162000,90850251,858,858,858,858,0
|
|
20230821,161900,90850251,858,858,858,858,0
|
|
20230821,161800,90850251,858,858,858,858,0
|
|
20230821,161700,90850251,858,858,858,858,0
|
|
20230821,161600,90850251,858,858,858,858,0
|
|
20230821,161500,90850251,858,858,858,858,0
|
|
20230821,161400,90850251,858,858,858,858,0
|
|
20230821,161300,90850251,858,858,858,858,0
|
|
20230821,161200,90850251,858,858,858,858,0
|
|
20230821,161100,90850251,858,858,858,858,0
|
|
20230821,161000,90850251,858,858,858,858,0
|
|
20230821,160900,90850251,858,858,858,858,0
|
|
20230821,160800,90850251,858,858,858,858,0
|
|
20230821,160700,90850251,858,858,858,858,0
|
|
20230821,160600,90850251,858,858,858,858,0
|
|
20230821,160500,90850251,858,858,858,858,0
|
|
20230821,160400,90850251,858,858,858,858,0
|
|
20230821,160300,90850251,858,858,858,858,0
|
|
20230821,160200,90850251,858,858,858,858,1518
|
|
20230821,160100,90850251,858,858,858,858,0
|
|
20230821,160000,90850251,858,858,858,858,0
|
|
20230821,155900,90850251,858,858,858,858,0
|
|
20230821,155800,90850251,858,858,858,858,0
|
|
20230821,155700,90850251,858,858,858,858,0
|
|
20230821,155600,90850251,858,858,858,858,0
|
|
20230821,155500,90850251,858,858,858,858,0
|
|
20230821,155400,90850251,858,858,858,858,0
|
|
20230821,155300,90850251,858,858,858,858,0
|
|
20230821,155200,90850251,858,858,858,858,0
|
|
20230821,155100,90850251,858,858,858,858,0
|
|
20230821,155000,90850251,858,858,858,858,0
|
|
20230821,154900,90850251,858,858,858,858,0
|
|
20230821,154800,90850251,858,858,858,858,0
|
|
20230821,154700,90850251,858,858,858,858,0
|
|
20230821,154600,90850251,858,858,858,858,0
|
|
20230821,154500,90850251,858,858,858,858,0
|
|
20230821,154400,90850251,858,858,858,858,0
|
|
20230821,154300,90850251,858,858,858,858,0
|
|
20230821,154200,90850251,858,858,858,858,0
|
|
20230821,154100,90850251,858,858,858,858,0
|
|
20230821,154000,90850251,858,858,858,858,0
|
|
20230821,153900,90850251,858,858,858,858,0
|
|
20230821,153800,90850251,858,858,858,858,0
|
|
20230821,153700,90850251,858,858,858,858,0
|
|
20230821,153600,90850251,858,858,858,858,0
|
|
20230821,153500,90850251,858,858,858,858,0
|
|
20230821,153400,90850251,858,858,858,858,0
|
|
20230821,153300,90850251,858,858,858,858,0
|
|
20230821,153200,90850251,858,858,858,858,1518
|
|
20230821,153100,90850251,858,858,858,858,0
|
|
20230821,153000,90850251,858,858,858,858,1518
|
|
20230821,152900,89547807,858,858,858,858,0
|
|
20230821,152800,89547807,858,858,858,858,0
|
|
20230821,152700,89547807,858,858,858,858,0
|
|
20230821,152600,89547807,858,858,858,858,0
|
|
20230821,152500,89547807,858,858,858,858,0
|
|
20230821,152400,89547807,858,858,858,858,0
|
|
20230821,152300,89547807,858,858,858,858,0
|
|
20230821,152200,89547807,858,858,858,858,0
|
|
20230821,152100,89547807,858,858,858,858,0
|
|
20230821,152000,89547807,858,858,858,858,0
|
|
20230821,151900,89547807,858,858,858,858,22
|
|
20230821,151800,89528931,858,858,858,858,24
|
|
20230821,151700,89508339,857,857,857,857,23
|
|
20230821,151600,89488628,857,857,858,855,1889
|
|
20230821,151500,87869779,858,858,858,858,28
|
|
20230821,151400,87845755,858,858,858,858,23
|
|
20230821,151300,87826021,858,857,858,857,122
|
|
20230821,151200,87721444,858,858,858,858,23
|
|
20230821,151100,87701710,858,858,858,858,23
|
|
20230821,151000,87681976,858,858,858,858,23
|
|
20230821,150900,87662242,858,858,858,858,152
|
|
20230821,150800,87531826,858,858,858,858,26
|
|
20230821,150700,87509518,858,858,858,858,23
|
|
20230821,150600,87489784,858,858,858,858,23
|
|
20230821,150500,87470050,858,858,858,858,24
|
|
20230821,150400,87449458,858,858,858,858,25
|
|
20230821,150300,87428008,859,859,859,859,23
|
|
20230821,150200,87408251,859,859,859,859,23
|
|
20230821,150100,87388494,859,859,859,859,23
|
|
20230821,150000,87368737,859,858,859,858,69
|
|
20230821,145900,87309470,859,859,859,859,60
|
|
20230821,145800,87257930,859,859,859,859,23
|
|
20230821,145700,87238173,859,858,859,858,24
|
|
20230821,145600,87217558,859,859,859,859,23
|
|
20230821,145500,87197801,859,858,859,858,23
|
|
20230821,145400,87178046,859,858,859,858,72
|
|
20230821,145300,87116200,859,859,859,859,23
|
|
20230821,145200,87096443,859,858,859,858,23
|
|
20230821,145100,87076688,859,859,859,859,23
|
|
20230821,145000,87056931,859,858,859,858,30
|
|
20230821,144900,87031163,859,858,859,858,23
|
|
20230821,144800,87011407,859,858,859,858,23
|
|
20230821,144700,86991665,859,859,859,859,23
|
|
20230821,144600,86971908,859,858,859,858,31
|
|
20230821,144500,86945287,859,859,859,859,62
|
|
20230821,144400,86892029,859,858,859,855,147
|
|
20230821,144300,86766221,859,859,859,859,23
|
|
20230821,144200,86746464,859,859,859,859,23
|
|
20230821,144100,86726707,859,859,859,859,24
|
|
20230821,144000,86706091,859,859,859,859,23
|
|
20230821,143900,86686334,859,859,859,859,59
|
|
20230821,143800,86635653,859,859,859,859,23
|
|
20230821,143700,86615896,859,859,859,859,23
|
|
20230821,143600,86596139,859,859,859,859,23
|
|
20230821,143500,86576382,859,859,859,859,23
|
|
20230821,143400,86556625,859,859,859,859,154
|
|
20230821,143300,86424339,859,858,859,858,70
|
|
20230821,143200,86364222,859,859,859,859,23
|
|
20230821,143100,86344465,859,859,859,854,575
|
|
20230821,143000,85853295,859,859,859,859,23
|
|
20230821,142900,85833538,859,859,859,859,139
|
|
20230821,142800,85714137,859,859,859,859,23
|
|
20230821,142700,85694380,860,860,860,860,371
|
|
20230821,142600,85375320,860,860,860,860,75
|
|
20230821,142500,85310820,860,860,860,860,23
|
|
20230821,142400,85291040,860,860,860,860,24
|
|
20230821,142300,85270400,853,860,860,853,8023
|
|
20230821,142200,78425361,860,856,860,856,528
|
|
20230821,142100,77973281,856,860,860,856,973
|
|
20230821,142000,77140301,860,860,860,860,407
|
|
20230821,141900,76790281,860,860,860,860,60
|
|
20230821,141800,76738681,860,860,860,860,23
|
|
20230821,141700,76718901,860,860,860,860,23
|
|
20230821,141600,76699121,860,860,860,860,23
|
|
20230821,141500,76679341,860,860,860,860,23
|
|
20230821,141400,76659561,860,859,860,859,860
|
|
20230821,141300,75920449,859,859,859,859,407
|
|
20230821,141200,75570836,859,859,859,859,23
|
|
20230821,141100,75551079,859,859,859,859,73
|
|
20230821,141000,75488372,859,859,859,859,25
|
|
20230821,140900,75466897,859,859,859,859,23
|
|
20230821,140800,75447140,859,859,859,859,23
|
|
20230821,140700,75427383,859,859,859,859,23
|
|
20230821,140600,75407626,859,855,859,855,223
|
|
20230821,140500,75216886,855,859,859,855,373
|
|
20230821,140400,74897709,859,859,859,859,23
|
|
20230821,140300,74877952,859,859,859,859,68
|
|
20230821,140200,74819540,859,859,859,859,43
|
|
20230821,140100,74782603,859,859,859,859,23
|
|
20230821,140000,74762846,859,859,859,859,23
|
|
20230821,135900,74743089,859,859,859,859,60
|
|
20230821,135800,74691549,859,859,859,859,23
|
|
20230821,135700,74671792,859,859,859,859,23
|
|
20230821,135600,74652035,859,859,859,859,23
|
|
20230821,135500,74632278,859,859,859,859,23
|
|
20230821,135400,74612521,859,859,859,859,23
|
|
20230821,135300,74592764,859,859,859,859,26
|
|
20230821,135200,74570430,859,859,859,859,23
|
|
20230821,135100,74550673,859,859,859,859,23
|
|
20230821,135000,74530916,859,859,859,859,24
|
|
20230821,134900,74510300,859,858,859,858,1251
|
|
20230821,134800,73435707,858,858,858,858,23
|
|
20230821,134700,73415973,858,859,859,858,482
|
|
20230821,134600,73002394,859,858,859,858,564
|
|
20230821,134500,72518459,858,858,858,858,70
|
|
20230821,134400,72458399,859,859,859,859,23
|
|
20230821,134300,72438642,859,859,859,859,23
|
|
20230821,134200,72418885,859,859,859,859,24
|
|
20230821,134100,72398269,860,860,860,860,23
|
|
20230821,134000,72378489,860,860,860,860,23
|
|
20230821,133900,72358709,860,860,860,860,61
|
|
20230821,133800,72306249,860,860,860,860,23
|
|
20230821,133700,72286469,860,860,860,860,23
|
|
20230821,133600,72266689,860,860,860,860,23
|
|
20230821,133500,72246909,860,860,860,860,23
|
|
20230821,133400,72227129,860,860,860,860,23
|
|
20230821,133300,72207349,860,860,860,860,23
|
|
20230821,133200,72187569,860,860,860,860,23
|
|
20230821,133100,72167789,860,860,860,860,24
|
|
20230821,133000,72147149,860,860,860,860,73
|
|
20230821,132900,72084369,860,860,860,860,66
|
|
20230821,132800,72027609,860,860,860,860,23
|
|
20230821,132700,72007829,860,860,860,860,72
|
|
20230821,132600,71945909,860,860,860,860,24
|
|
20230821,132500,71925269,861,861,861,861,23
|
|
20230821,132400,71905466,861,861,861,861,23
|
|
20230821,132300,71885663,861,858,861,858,555
|
|
20230821,132200,71409330,858,858,858,858,23
|
|
20230821,132100,71389596,858,858,858,858,23
|
|
20230821,132000,71369862,858,858,858,858,61
|
|
20230821,131900,71317524,858,858,858,858,23
|
|
20230821,131800,71297790,858,858,858,858,25
|
|
20230821,131700,71276340,858,858,858,858,23
|
|
20230821,131600,71256606,858,858,858,858,24
|
|
20230821,131500,71236014,858,858,858,858,460
|
|
20230821,131400,70841334,858,858,858,858,23
|
|
20230821,131300,70821600,858,858,858,858,25
|
|
20230821,131200,70800150,855,858,858,854,623
|
|
20230821,131100,70267637,854,856,858,853,4123
|
|
20230821,131000,66748031,858,858,858,858,23
|
|
20230821,130900,66728297,858,858,858,858,23
|
|
20230821,130800,66708563,858,858,858,858,90
|
|
20230821,130700,66631343,858,858,858,858,23
|
|
20230821,130600,66611609,856,858,858,856,1496
|
|
20230821,130500,65330987,858,858,858,858,73
|
|
20230821,130400,65268353,858,858,858,858,23
|
|
20230821,130300,65248619,858,858,858,858,23
|
|
20230821,130200,65228885,858,858,858,858,23
|
|
20230821,130100,65209151,858,858,858,858,23
|
|
20230821,130000,65189417,858,858,858,858,61
|
|
20230821,125900,65137079,858,858,858,858,223
|
|
20230821,125800,64945745,858,858,858,858,23
|
|
20230821,125700,64926011,858,858,858,858,23
|
|
20230821,125600,64906277,858,858,858,858,23
|
|
20230821,125500,64886543,858,857,858,857,562
|
|
20230821,125400,64404871,857,856,857,856,443
|
|
20230821,125300,64025241,857,857,857,857,23
|
|
20230821,125200,64005530,857,857,857,857,24
|
|
20230821,125100,63984962,857,857,857,857,23
|
|
20230821,125000,63965251,857,857,857,857,28
|
|
20230821,124900,63941255,857,857,857,857,23
|
|
20230821,124800,63921544,857,857,857,857,89
|
|
20230821,124700,63845271,857,857,857,857,23
|
|
20230821,124600,63825560,857,857,857,857,23
|
|
20230821,124500,63805849,857,857,857,857,23
|
|
20230821,124400,63786138,856,857,857,856,1495
|
|
20230821,124300,62506395,857,857,857,857,74
|
|
20230821,124200,62442977,857,857,857,857,23
|
|
20230821,124100,62423266,857,857,857,857,23
|
|
20230821,124000,62403555,857,857,857,857,61
|
|
20230821,123900,62351278,857,857,857,857,23
|
|
20230821,123800,62331567,857,857,857,857,1027
|
|
20230821,123700,61451428,857,857,857,857,24
|
|
20230821,123600,61430860,857,857,857,857,23
|
|
20230821,123500,61411149,857,857,857,857,23
|
|
20230821,123400,61391438,857,857,857,857,23
|
|
20230821,123300,61371727,857,857,857,857,23
|
|
20230821,123200,61352016,857,857,857,857,23
|
|
20230821,123100,61332305,857,857,857,857,23
|
|
20230821,123000,61312594,857,857,857,857,23
|
|
20230821,122900,61292883,857,857,857,857,72
|
|
20230821,122800,61231179,857,858,858,857,175
|
|
20230821,122700,61081181,858,858,858,858,23
|
|
20230821,122600,61061447,858,858,858,858,23
|
|
20230821,122500,61041713,858,858,858,858,23
|
|
20230821,122400,61021979,858,858,858,858,23
|
|
20230821,122300,61002245,858,858,858,858,23
|
|
20230821,122200,60982511,858,858,858,858,23
|
|
20230821,122100,60962777,858,858,858,858,73
|
|
20230821,122000,60900143,858,858,858,858,61
|
|
20230821,121900,60847805,857,858,858,857,33
|
|
20230821,121800,60819501,858,858,858,858,23
|
|
20230821,121700,60799767,858,858,858,858,23
|
|
20230821,121600,60780033,858,858,858,858,23
|
|
20230821,121500,60760299,858,858,858,858,23
|
|
20230821,121400,60740565,858,858,858,858,363
|
|
20230821,121300,60429111,858,858,858,858,24
|
|
20230821,121200,60408519,858,858,858,858,94
|
|
20230821,121100,60327867,858,858,858,858,47
|
|
20230821,121000,60287541,857,858,858,857,25
|
|
20230821,120900,60266093,858,858,858,858,23
|
|
20230821,120800,60246359,858,858,858,858,23
|
|
20230821,120700,60226625,858,858,858,858,23
|
|
20230821,120600,60206891,858,858,858,858,24
|
|
20230821,120500,60186299,858,858,858,858,23
|
|
20230821,120400,60166565,858,858,858,858,23
|
|
20230821,120300,60146831,858,858,858,858,48
|
|
20230821,120200,60105647,858,858,858,858,24
|
|
20230821,120100,60085055,858,858,858,858,61
|
|
20230821,120000,60032717,858,858,858,858,63
|
|
20230821,115900,59978663,858,858,858,858,73
|
|
20230821,115800,59916029,858,857,858,857,67
|
|
20230821,115700,59858587,857,857,858,857,180
|
|
20230821,115600,59704304,858,858,858,858,24
|
|
20230821,115500,59683712,858,858,858,858,24
|
|
20230821,115400,59663120,858,858,858,858,23
|
|
20230821,115300,59643386,858,858,858,858,68
|
|
20230821,115200,59585042,858,858,858,858,23
|
|
20230821,115100,59565308,858,858,858,858,23
|
|
20230821,115000,59545574,858,858,858,857,311
|
|
20230821,114900,59279023,858,858,858,858,23
|
|
20230821,114800,59259289,858,858,858,858,23
|
|
20230821,114700,59239555,858,858,858,858,23
|
|
20230821,114600,59219821,858,858,858,858,23
|
|
20230821,114500,59200087,858,858,858,858,23
|
|
20230821,114400,59180353,858,858,858,858,24
|
|
20230821,114300,59159761,858,858,858,858,23
|
|
20230821,114200,59140027,858,858,858,858,24
|
|
20230821,114100,59119435,858,858,858,858,61
|
|
20230821,114000,59067097,857,858,858,857,28
|
|
20230821,113900,59043078,858,858,858,858,23
|
|
20230821,113800,59023344,858,858,858,858,74
|
|
20230821,113700,58959852,858,858,858,858,23
|
|
20230821,113600,58940118,858,858,858,858,23
|
|
20230821,113500,58920384,858,858,858,858,23
|
|
20230821,113400,58900650,858,858,858,858,23
|
|
20230821,113300,58880916,858,858,858,858,69
|
|
20230821,113200,58821714,858,858,858,858,23
|
|
20230821,113100,58801980,858,858,858,858,23
|
|
20230821,113000,58782246,858,858,858,858,493
|
|
20230821,112900,58359252,858,858,858,858,23
|
|
20230821,112800,58339518,858,858,858,858,23
|
|
20230821,112700,58319784,858,858,858,858,23
|
|
20230821,112600,58300050,858,858,858,858,24
|
|
20230821,112500,58279458,858,858,858,858,23
|
|
20230821,112400,58259724,858,858,858,858,23
|
|
20230821,112300,58239990,858,858,858,858,23
|
|
20230821,112200,58220256,858,858,858,858,23
|
|
20230821,112100,58200522,858,858,858,858,61
|
|
20230821,112000,58148184,858,858,858,858,23
|
|
20230821,111900,58128450,858,858,858,858,123
|
|
20230821,111800,58022916,858,858,858,858,23
|
|
20230821,111700,58003182,858,858,858,858,1068
|
|
20230821,111600,57086838,858,858,858,858,73
|
|
20230821,111500,57024204,858,858,858,858,23
|
|
20230821,111400,57004470,858,858,858,858,24
|
|
20230821,111300,56983878,858,858,858,858,23
|
|
20230821,111200,56964144,858,858,858,858,23
|
|
20230821,111100,56944410,858,858,858,858,23
|
|
20230821,111000,56924676,858,858,858,858,23
|
|
20230821,110900,56904942,858,858,858,858,23
|
|
20230821,110800,56885208,858,858,858,858,25
|
|
20230821,110700,56863758,858,858,858,858,23
|
|
20230821,110600,56844024,858,858,858,858,24
|
|
20230821,110500,56823432,853,858,858,853,30
|
|
20230821,110400,56797727,858,858,858,858,23
|
|
20230821,110300,56777993,858,858,858,858,23
|
|
20230821,110200,56758259,858,858,858,858,23
|
|
20230821,110100,56738525,858,857,858,857,229
|
|
20230821,110000,56542262,857,857,857,857,25
|
|
20230821,105900,56520837,857,857,857,857,25
|
|
20230821,105800,56499412,852,857,857,852,29
|
|
20230821,105700,56474589,857,856,857,856,23
|
|
20230821,105600,56454894,856,856,857,852,1434
|
|
20230821,105500,55231347,857,856,857,856,283
|
|
20230821,105400,54989066,856,857,857,856,73
|
|
20230821,105300,54926555,857,857,857,857,23
|
|
20230821,105200,54906844,858,858,858,858,23
|
|
20230821,105100,54887110,858,858,858,858,23
|
|
20230821,105000,54867376,858,858,858,858,23
|
|
20230821,104900,54847642,858,858,858,858,27
|
|
20230821,104800,54824476,858,858,858,858,23
|
|
20230821,104700,54804742,858,858,858,858,42
|
|
20230821,104600,54768706,858,858,858,858,23
|
|
20230821,104500,54748972,858,858,858,858,23
|
|
20230821,104400,54729238,858,858,858,858,23
|
|
20230821,104300,54709504,858,858,858,858,25
|
|
20230821,104200,54688054,853,858,858,853,323
|
|
20230821,104100,54412420,858,858,858,858,62
|
|
20230821,104000,54359224,858,858,858,858,27
|
|
20230821,103900,54336058,858,852,858,852,540
|
|
20230821,103800,53875840,858,858,858,858,68
|
|
20230821,103700,53817496,858,858,858,858,23
|
|
20230821,103600,53797762,858,858,858,858,123
|
|
20230821,103500,53692228,858,858,858,858,23
|
|
20230821,103400,53672494,858,858,858,858,23
|
|
20230821,103300,53652760,858,858,858,858,23
|
|
20230821,103200,53633026,858,858,858,858,73
|
|
20230821,103100,53570392,858,858,858,858,23
|
|
20230821,103000,53550658,858,858,858,858,22
|
|
20230821,102900,53531782,858,858,858,858,101
|
|
20230821,102800,53445124,858,858,858,858,2
|
|
20230821,102700,53443408,858,853,858,852,915
|
|
20230821,102600,52663166,858,858,858,858,0
|
|
20230821,102500,52663166,858,858,858,858,0
|
|
20230821,102400,52663166,858,858,858,858,0
|
|
20230821,102300,52663166,858,858,858,858,47
|
|
20230821,102200,52622840,859,859,859,859,87
|
|
20230821,102100,52548107,859,859,859,859,34
|
|
20230821,102000,52518901,852,852,852,852,0
|
|
20230821,101900,52518901,852,852,852,852,547
|
|
20230821,101800,52052857,852,852,852,852,326
|
|
20230821,101700,51775105,851,851,851,851,0
|
|
20230821,101600,51775105,851,851,851,851,0
|
|
20230821,101500,51775105,851,855,855,851,6000
|
|
20230821,101400,46667863,858,859,859,858,5
|
|
20230821,101300,46663569,859,859,859,859,5
|
|
20230821,101200,46659274,855,857,857,855,3000
|
|
20230821,101100,44094272,855,855,855,855,1715
|
|
20230821,101000,42627947,855,855,855,855,2451
|
|
20230821,100900,40532342,855,855,855,855,0
|
|
20230821,100800,40532342,855,855,855,855,0
|
|
20230821,100700,40532342,855,851,855,851,2006
|
|
20230821,100600,38817236,850,850,850,850,0
|
|
20230821,100500,38817236,850,850,850,850,0
|
|
20230821,100400,38817236,850,850,850,850,0
|
|
20230821,100300,38817236,850,852,852,850,5000
|
|
20230821,100200,34565621,851,852,852,851,1662
|
|
20230821,100100,33151211,856,856,856,856,1324
|
|
20230821,100000,32017867,856,856,856,856,0
|
|
20230821,095900,32017867,856,858,858,856,5000
|
|
20230821,095800,27733725,859,859,859,859,0
|
|
20230821,095700,27733725,859,859,859,859,0
|
|
20230821,095600,27733725,859,859,859,859,0
|
|
20230821,095500,27733725,859,859,859,859,0
|
|
20230821,095400,27733725,859,859,859,859,4000
|
|
20230821,095300,24297725,859,859,859,859,15
|
|
20230821,095200,24284840,859,858,859,858,367
|
|
20230821,095100,23969864,859,859,859,859,0
|
|
20230821,095000,23969864,859,859,859,859,0
|
|
20230821,094900,23969864,859,859,859,859,0
|
|
20230821,094800,23969864,859,859,859,859,51
|
|
20230821,094700,23926055,859,859,859,859,0
|
|
20230821,094600,23926055,859,859,859,859,0
|
|
20230821,094500,23926055,859,859,859,859,8
|
|
20230821,094400,23919183,859,859,859,859,0
|
|
20230821,094300,23919183,859,859,859,859,0
|
|
20230821,094200,23919183,859,859,859,859,39
|
|
20230821,094100,23885682,859,860,860,859,1046
|
|
20230821,094000,22986168,862,862,862,862,0
|
|
20230821,093900,22986168,862,862,862,862,1
|
|
20230821,093800,22985306,862,862,862,862,1
|
|
20230821,093700,22984444,862,862,862,862,0
|
|
20230821,093600,22984444,862,862,862,862,50
|
|
20230821,093500,22941344,862,862,862,862,1
|
|
20230821,093400,22940482,862,862,862,862,1
|
|
20230821,093300,22939620,862,858,862,856,30
|
|
20230821,093200,22913814,856,857,857,856,2019
|
|
20230821,093100,21185317,862,862,862,862,14
|
|
20230821,093000,21173249,857,857,857,857,0
|
|
20230821,092900,21173249,857,857,857,857,0
|
|
20230821,092800,21173249,857,857,857,857,0
|
|
20230821,092700,21173249,857,857,857,857,620
|
|
20230821,092600,20641909,857,861,862,856,194
|
|
20230821,092500,20475386,862,858,862,857,930
|
|
20230821,092400,19678223,857,859,862,857,2611
|
|
20230821,092300,17438857,859,859,859,859,204
|
|
20230821,092200,17263621,856,857,857,856,4000
|
|
20230821,092100,13838380,857,857,857,857,1500
|
|
20230821,092000,12552880,857,857,857,857,0
|
|
20230821,091900,12552880,857,857,857,857,175
|
|
20230821,091800,12402905,857,857,857,857,0
|
|
20230821,091700,12402905,857,857,857,857,10
|
|
20230821,091600,12394335,857,857,857,857,0
|
|
20230821,091500,12394335,857,858,858,857,2496
|
|
20230821,091400,10254263,862,862,862,862,0
|
|
20230821,091300,10254263,862,862,862,862,2
|
|
20230821,091200,10252539,862,862,862,862,0
|
|
20230821,091100,10252539,862,862,862,862,1
|
|
20230821,091000,10251677,862,862,862,857,2011
|
|
20230821,090900,8518200,862,862,862,862,0
|
|
20230821,090800,8518200,862,862,862,862,55
|
|
20230821,090700,8470790,860,860,860,860,40
|
|
20230821,090600,8436390,856,857,861,856,394
|
|
20230821,090500,8098830,856,851,856,851,2327
|
|
20230821,090400,6110024,851,851,851,851,5
|
|
20230821,090300,6105769,853,853,853,853,38
|
|
20230821,090200,6073355,853,853,853,853,143
|
|
20230821,090100,5951376,853,853,853,853,0
|
|
20230821,090000,5951376,853,849,853,849,7004
|