579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,183600,109341266,632,632,632,632,5041
|
|
20230822,183500,109341266,632,632,632,632,0
|
|
20230822,183400,109341266,632,632,632,632,0
|
|
20230822,183300,109341266,632,632,632,632,0
|
|
20230822,183200,109341266,632,632,632,632,0
|
|
20230822,183100,109341266,632,632,632,632,0
|
|
20230822,183000,109341266,632,632,632,632,0
|
|
20230822,182900,109341266,632,632,632,632,0
|
|
20230822,182800,109341266,632,632,632,632,0
|
|
20230822,182700,109341266,632,632,632,632,0
|
|
20230822,182600,109341266,632,632,632,632,0
|
|
20230822,182500,109341266,632,632,632,632,0
|
|
20230822,182400,109341266,632,632,632,632,0
|
|
20230822,182300,109341266,632,632,632,632,0
|
|
20230822,182200,109341266,632,632,632,632,0
|
|
20230822,182100,109341266,632,632,632,632,0
|
|
20230822,182000,109341266,632,632,632,632,0
|
|
20230822,181900,109341266,632,632,632,632,0
|
|
20230822,181800,109341266,632,632,632,632,0
|
|
20230822,181700,109341266,632,632,632,632,0
|
|
20230822,181600,109341266,632,632,632,632,0
|
|
20230822,181500,109341266,632,632,632,632,0
|
|
20230822,181400,109341266,632,632,632,632,0
|
|
20230822,181300,109341266,632,632,632,632,0
|
|
20230822,181200,109341266,632,632,632,632,0
|
|
20230822,181100,109341266,632,632,632,632,0
|
|
20230822,181000,109341266,632,632,632,632,0
|
|
20230822,180900,109341266,632,632,632,632,0
|
|
20230822,180800,109341266,632,632,632,632,0
|
|
20230822,180700,109341266,632,632,632,632,0
|
|
20230822,180600,109341266,632,632,632,632,5041
|
|
20230822,180500,109341266,632,632,632,632,0
|
|
20230822,180400,109341266,632,632,632,632,0
|
|
20230822,180300,109341266,632,632,632,632,0
|
|
20230822,180200,109341266,632,632,632,632,0
|
|
20230822,180100,109341266,632,632,632,632,0
|
|
20230822,180000,109341266,632,632,632,632,0
|
|
20230822,175900,109341266,632,632,632,632,0
|
|
20230822,175800,109341266,632,632,632,632,0
|
|
20230822,175700,109341266,632,632,632,632,0
|
|
20230822,175600,109341266,632,632,632,632,0
|
|
20230822,175500,109341266,632,632,632,632,0
|
|
20230822,175400,109341266,632,632,632,632,0
|
|
20230822,175300,109341266,632,632,632,632,0
|
|
20230822,175200,109341266,632,632,632,632,0
|
|
20230822,175100,109341266,632,632,632,632,0
|
|
20230822,175000,109341266,632,632,632,632,0
|
|
20230822,174900,109341266,632,632,632,632,0
|
|
20230822,174800,109341266,632,632,632,632,0
|
|
20230822,174700,109341266,632,632,632,632,0
|
|
20230822,174600,109341266,632,632,632,632,0
|
|
20230822,174500,109341266,632,632,632,632,0
|
|
20230822,174400,109341266,632,632,632,632,0
|
|
20230822,174300,109341266,632,632,632,632,0
|
|
20230822,174200,109341266,632,632,632,632,0
|
|
20230822,174100,109341266,632,632,632,632,0
|
|
20230822,174000,109341266,632,632,632,632,0
|
|
20230822,173900,109341266,632,632,632,632,0
|
|
20230822,173800,109341266,632,632,632,632,0
|
|
20230822,173700,109341266,632,632,632,632,0
|
|
20230822,173600,109341266,632,632,632,632,5041
|
|
20230822,173500,109341266,632,632,632,632,0
|
|
20230822,173400,109341266,632,632,632,632,0
|
|
20230822,173300,109341266,632,632,632,632,0
|
|
20230822,173200,109341266,632,632,632,632,0
|
|
20230822,173100,109341266,632,632,632,632,0
|
|
20230822,173000,109341266,632,632,632,632,0
|
|
20230822,172900,109341266,632,632,632,632,0
|
|
20230822,172800,109341266,632,632,632,632,0
|
|
20230822,172700,109341266,632,632,632,632,0
|
|
20230822,172600,109341266,632,632,632,632,0
|
|
20230822,172500,109341266,632,632,632,632,0
|
|
20230822,172400,109341266,632,632,632,632,0
|
|
20230822,172300,109341266,632,632,632,632,0
|
|
20230822,172200,109341266,632,632,632,632,0
|
|
20230822,172100,109341266,632,632,632,632,0
|
|
20230822,172000,109341266,632,632,632,632,0
|
|
20230822,171900,109341266,632,632,632,632,0
|
|
20230822,171800,109341266,632,632,632,632,0
|
|
20230822,171700,109341266,632,632,632,632,0
|
|
20230822,171600,109341266,632,632,632,632,0
|
|
20230822,171500,109341266,632,632,632,632,0
|
|
20230822,171400,109341266,632,632,632,632,0
|
|
20230822,171300,109341266,632,632,632,632,0
|
|
20230822,171200,109341266,632,632,632,632,0
|
|
20230822,171100,109341266,632,632,632,632,0
|
|
20230822,171000,109341266,632,632,632,632,0
|
|
20230822,170900,109341266,632,632,632,632,0
|
|
20230822,170800,109341266,632,632,632,632,0
|
|
20230822,170700,109341266,632,632,632,632,0
|
|
20230822,170600,109341266,632,632,632,632,5041
|
|
20230822,170500,109341266,632,632,632,632,0
|
|
20230822,170400,109341266,632,632,632,632,0
|
|
20230822,170300,109341266,632,632,632,632,0
|
|
20230822,170200,109341266,632,632,632,632,0
|
|
20230822,170100,109341266,632,632,632,632,0
|
|
20230822,170000,109341266,632,632,632,632,0
|
|
20230822,165900,109341266,632,632,632,632,0
|
|
20230822,165800,109341266,632,632,632,632,0
|
|
20230822,165700,109341266,632,632,632,632,0
|
|
20230822,165600,109341266,632,632,632,632,0
|
|
20230822,165500,109341266,632,632,632,632,0
|
|
20230822,165400,109341266,632,632,632,632,0
|
|
20230822,165300,109341266,632,632,632,632,0
|
|
20230822,165200,109341266,632,632,632,632,0
|
|
20230822,165100,109341266,632,632,632,632,0
|
|
20230822,165000,109341266,632,632,632,632,0
|
|
20230822,164900,109341266,632,632,632,632,0
|
|
20230822,164800,109341266,632,632,632,632,0
|
|
20230822,164700,109341266,632,632,632,632,0
|
|
20230822,164600,109341266,632,632,632,632,0
|
|
20230822,164500,109341266,632,632,632,632,0
|
|
20230822,164400,109341266,632,632,632,632,0
|
|
20230822,164300,109341266,632,632,632,632,0
|
|
20230822,164200,109341266,632,632,632,632,0
|
|
20230822,164100,109341266,632,632,632,632,0
|
|
20230822,164000,109341266,632,632,632,632,0
|
|
20230822,163900,109341266,632,632,632,632,0
|
|
20230822,163800,109341266,632,632,632,632,0
|
|
20230822,163700,109341266,632,632,632,632,0
|
|
20230822,163600,109341266,632,632,632,632,5041
|
|
20230822,163500,109341266,632,632,632,632,0
|
|
20230822,163400,109341266,632,632,632,632,0
|
|
20230822,163300,109341266,632,632,632,632,0
|
|
20230822,163200,109341266,632,632,632,632,0
|
|
20230822,163100,109341266,632,632,632,632,0
|
|
20230822,163000,109341266,632,632,632,632,0
|
|
20230822,162900,109341266,632,632,632,632,0
|
|
20230822,162800,109341266,632,632,632,632,0
|
|
20230822,162700,109341266,632,632,632,632,0
|
|
20230822,162600,109341266,632,632,632,632,0
|
|
20230822,162500,109341266,632,632,632,632,0
|
|
20230822,162400,109341266,632,632,632,632,0
|
|
20230822,162300,109341266,632,632,632,632,0
|
|
20230822,162200,109341266,632,632,632,632,0
|
|
20230822,162100,109341266,632,632,632,632,0
|
|
20230822,162000,109341266,632,632,632,632,0
|
|
20230822,161900,109341266,632,632,632,632,0
|
|
20230822,161800,109341266,632,632,632,632,0
|
|
20230822,161700,109341266,632,632,632,632,0
|
|
20230822,161600,109341266,632,632,632,632,0
|
|
20230822,161500,109341266,632,632,632,632,0
|
|
20230822,161400,109341266,632,632,632,632,0
|
|
20230822,161300,109341266,632,632,632,632,0
|
|
20230822,161200,109341266,632,632,632,632,0
|
|
20230822,161100,109341266,632,632,632,632,0
|
|
20230822,161000,109341266,632,632,632,632,0
|
|
20230822,160900,109341266,632,632,632,632,0
|
|
20230822,160800,109341266,632,632,632,632,0
|
|
20230822,160700,109341266,632,632,632,632,0
|
|
20230822,160600,109341266,632,632,632,632,5041
|
|
20230822,160500,109341266,632,632,632,632,0
|
|
20230822,160400,109341266,632,632,632,632,0
|
|
20230822,160300,109341266,632,632,632,632,0
|
|
20230822,160200,109341266,632,632,632,632,0
|
|
20230822,160100,109341266,632,632,632,632,0
|
|
20230822,160000,109341266,632,632,632,632,0
|
|
20230822,155900,109341266,632,632,632,632,0
|
|
20230822,155800,109341266,632,632,632,632,0
|
|
20230822,155700,109341266,632,632,632,632,0
|
|
20230822,155600,109341266,632,632,632,632,0
|
|
20230822,155500,109341266,632,632,632,632,0
|
|
20230822,155400,109341266,632,632,632,632,0
|
|
20230822,155300,109341266,632,632,632,632,0
|
|
20230822,155200,109341266,632,632,632,632,0
|
|
20230822,155100,109341266,632,632,632,632,0
|
|
20230822,155000,109341266,632,632,632,632,0
|
|
20230822,154900,109341266,632,632,632,632,0
|
|
20230822,154800,109341266,632,632,632,632,0
|
|
20230822,154700,109341266,632,632,632,632,0
|
|
20230822,154600,109341266,632,632,632,632,0
|
|
20230822,154500,109341266,632,632,632,632,0
|
|
20230822,154400,109341266,632,632,632,632,0
|
|
20230822,154300,109341266,632,632,632,632,0
|
|
20230822,154200,109341266,632,632,632,632,0
|
|
20230822,154100,109341266,632,632,632,632,0
|
|
20230822,154000,109341266,632,632,632,632,0
|
|
20230822,153900,109341266,632,632,632,632,0
|
|
20230822,153800,109341266,632,632,632,632,0
|
|
20230822,153700,109341266,632,632,632,632,0
|
|
20230822,153600,109341266,632,632,632,632,5041
|
|
20230822,153500,109341266,632,632,632,632,0
|
|
20230822,153400,109341266,632,632,632,632,0
|
|
20230822,153300,109341266,632,632,632,632,0
|
|
20230822,153200,109341266,632,632,632,632,0
|
|
20230822,153100,109341266,632,632,632,632,0
|
|
20230822,153000,109341266,632,632,632,632,5041
|
|
20230822,152900,106155354,633,633,633,633,0
|
|
20230822,152800,106155354,633,633,633,633,0
|
|
20230822,152700,106155354,633,633,633,633,0
|
|
20230822,152600,106155354,633,633,633,633,0
|
|
20230822,152500,106155354,633,633,633,633,0
|
|
20230822,152400,106155354,633,633,633,633,0
|
|
20230822,152300,106155354,633,633,633,633,0
|
|
20230822,152200,106155354,633,633,633,633,0
|
|
20230822,152100,106155354,633,633,633,633,0
|
|
20230822,152000,106155354,633,633,633,633,0
|
|
20230822,151900,106155354,633,632,633,632,2258
|
|
20230822,151800,104728040,632,633,633,632,6055
|
|
20230822,151700,100898595,632,632,632,632,0
|
|
20230822,151600,100898595,632,632,632,632,3
|
|
20230822,151500,100896699,635,635,635,635,0
|
|
20230822,151400,100896699,635,635,635,635,20
|
|
20230822,151300,100883999,635,634,635,634,17
|
|
20230822,151200,100873211,635,635,635,635,0
|
|
20230822,151100,100873211,635,635,635,635,200
|
|
20230822,151000,100746211,636,636,636,636,0
|
|
20230822,150900,100746211,636,636,636,636,0
|
|
20230822,150800,100746211,636,636,636,636,0
|
|
20230822,150700,100746211,636,636,636,636,6
|
|
20230822,150600,100742395,636,636,636,636,0
|
|
20230822,150500,100742395,636,636,636,636,8
|
|
20230822,150400,100737307,636,636,636,636,0
|
|
20230822,150300,100737307,636,636,636,636,0
|
|
20230822,150200,100737307,636,636,636,636,0
|
|
20230822,150100,100737307,636,636,636,636,0
|
|
20230822,150000,100737307,636,634,636,634,2
|
|
20230822,145900,100736037,635,632,635,632,9
|
|
20230822,145800,100730346,632,632,632,632,2337
|
|
20230822,145700,99253362,635,633,635,633,1734
|
|
20230822,145600,98155732,635,635,635,635,0
|
|
20230822,145500,98155732,635,637,637,635,4186
|
|
20230822,145400,95497620,636,636,636,636,0
|
|
20230822,145300,95497620,636,636,636,636,50
|
|
20230822,145200,95465820,636,636,636,636,0
|
|
20230822,145100,95465820,636,636,636,636,0
|
|
20230822,145000,95465820,636,636,636,636,0
|
|
20230822,144900,95465820,636,636,636,636,0
|
|
20230822,144800,95465820,636,636,636,636,0
|
|
20230822,144700,95465820,636,636,636,636,0
|
|
20230822,144600,95465820,636,636,636,636,1
|
|
20230822,144500,95465184,636,636,636,636,0
|
|
20230822,144400,95465184,636,636,636,636,0
|
|
20230822,144300,95465184,636,636,636,636,0
|
|
20230822,144200,95465184,636,636,636,636,0
|
|
20230822,144100,95465184,636,636,636,636,0
|
|
20230822,144000,95465184,636,636,636,636,0
|
|
20230822,143900,95465184,636,636,636,636,0
|
|
20230822,143800,95465184,636,636,636,636,255
|
|
20230822,143700,95303004,636,636,636,636,0
|
|
20230822,143600,95303004,636,636,636,636,6
|
|
20230822,143500,95299188,636,636,636,636,0
|
|
20230822,143400,95299188,636,636,636,636,10
|
|
20230822,143300,95292828,636,636,636,636,120
|
|
20230822,143200,95216508,636,636,636,636,273
|
|
20230822,143100,95042880,636,636,636,636,0
|
|
20230822,143000,95042880,636,636,636,636,0
|
|
20230822,142900,95042880,636,636,636,636,0
|
|
20230822,142800,95042880,636,636,636,636,0
|
|
20230822,142700,95042880,636,636,636,636,0
|
|
20230822,142600,95042880,636,636,636,636,0
|
|
20230822,142500,95042880,636,636,636,636,0
|
|
20230822,142400,95042880,636,636,636,636,0
|
|
20230822,142300,95042880,636,636,636,636,6
|
|
20230822,142200,95039064,636,636,636,636,11
|
|
20230822,142100,95032068,636,636,636,636,0
|
|
20230822,142000,95032068,636,636,636,636,10
|
|
20230822,141900,95025708,636,635,636,635,21
|
|
20230822,141800,95012353,636,637,637,636,30
|
|
20230822,141700,94993253,637,637,637,637,6
|
|
20230822,141600,94989431,635,635,635,635,0
|
|
20230822,141500,94989431,635,635,635,635,0
|
|
20230822,141400,94989431,635,635,635,635,0
|
|
20230822,141300,94989431,635,635,635,635,0
|
|
20230822,141200,94989431,635,635,635,635,0
|
|
20230822,141100,94989431,635,635,635,635,0
|
|
20230822,141000,94989431,635,635,635,635,0
|
|
20230822,140900,94989431,635,635,635,635,0
|
|
20230822,140800,94989431,635,635,635,635,0
|
|
20230822,140700,94989431,635,635,635,635,0
|
|
20230822,140600,94989431,635,635,635,635,0
|
|
20230822,140500,94989431,635,635,635,635,0
|
|
20230822,140400,94989431,635,635,635,635,1287
|
|
20230822,140300,94172186,635,635,635,635,0
|
|
20230822,140200,94172186,635,635,635,635,0
|
|
20230822,140100,94172186,635,635,635,635,0
|
|
20230822,140000,94172186,635,635,635,635,0
|
|
20230822,135900,94172186,635,635,635,635,0
|
|
20230822,135800,94172186,635,635,635,635,0
|
|
20230822,135700,94172186,635,635,635,635,0
|
|
20230822,135600,94172186,635,635,635,635,0
|
|
20230822,135500,94172186,635,635,635,635,565
|
|
20230822,135400,93813411,636,636,636,636,0
|
|
20230822,135300,93813411,636,636,636,636,0
|
|
20230822,135200,93813411,636,636,636,636,0
|
|
20230822,135100,93813411,636,636,636,636,0
|
|
20230822,135000,93813411,636,636,636,636,400
|
|
20230822,134900,93559011,633,633,633,633,3848
|
|
20230822,134800,91123227,634,634,634,634,0
|
|
20230822,134700,91123227,634,635,635,634,212
|
|
20230822,134600,90988757,636,636,636,636,0
|
|
20230822,134500,90988757,636,636,636,636,7
|
|
20230822,134400,90984305,635,635,635,635,0
|
|
20230822,134300,90984305,635,635,635,635,0
|
|
20230822,134200,90984305,635,635,635,635,0
|
|
20230822,134100,90984305,635,635,635,635,0
|
|
20230822,134000,90984305,635,635,635,635,0
|
|
20230822,133900,90984305,635,635,635,635,100
|
|
20230822,133800,90920805,636,635,636,635,13
|
|
20230822,133700,90912549,633,633,633,633,0
|
|
20230822,133600,90912549,633,633,633,633,0
|
|
20230822,133500,90912549,633,634,634,633,215
|
|
20230822,133400,90776339,633,633,633,633,0
|
|
20230822,133300,90776339,633,633,633,633,0
|
|
20230822,133200,90776339,633,633,633,633,0
|
|
20230822,133100,90776339,633,633,633,633,0
|
|
20230822,133000,90776339,633,633,633,633,0
|
|
20230822,132900,90776339,633,633,633,633,0
|
|
20230822,132800,90776339,633,633,633,633,0
|
|
20230822,132700,90776339,633,633,633,633,0
|
|
20230822,132600,90776339,633,633,633,633,0
|
|
20230822,132500,90776339,633,633,633,633,0
|
|
20230822,132400,90776339,633,633,633,633,0
|
|
20230822,132300,90776339,633,633,633,633,1
|
|
20230822,132200,90775706,632,637,637,632,17926
|
|
20230822,132100,79393713,638,638,638,638,0
|
|
20230822,132000,79393713,638,638,638,638,0
|
|
20230822,131900,79393713,638,638,638,638,1331
|
|
20230822,131800,78544535,638,639,639,638,200
|
|
20230822,131700,78416742,639,638,639,638,17
|
|
20230822,131600,78405889,638,638,638,638,13
|
|
20230822,131500,78397595,639,639,639,639,200
|
|
20230822,131400,78269795,640,640,640,640,100
|
|
20230822,131300,78205795,640,640,640,640,0
|
|
20230822,131200,78205795,640,640,640,640,0
|
|
20230822,131100,78205795,640,640,640,640,0
|
|
20230822,131000,78205795,640,640,640,640,0
|
|
20230822,130900,78205795,640,640,640,640,0
|
|
20230822,130800,78205795,640,640,640,640,0
|
|
20230822,130700,78205795,640,640,640,640,0
|
|
20230822,130600,78205795,640,640,640,640,0
|
|
20230822,130500,78205795,640,640,640,640,0
|
|
20230822,130400,78205795,640,640,640,640,0
|
|
20230822,130300,78205795,640,640,640,640,10
|
|
20230822,130200,78199395,640,638,640,638,1105
|
|
20230822,130100,77492405,638,638,638,638,0
|
|
20230822,130000,77492405,638,638,638,638,7794
|
|
20230822,125900,72519833,638,638,638,638,0
|
|
20230822,125800,72519833,638,638,638,638,0
|
|
20230822,125700,72519833,638,638,638,638,15
|
|
20230822,125600,72510263,638,638,638,638,0
|
|
20230822,125500,72510263,638,638,638,638,15
|
|
20230822,125400,72500693,638,638,638,638,0
|
|
20230822,125300,72500693,638,638,638,638,0
|
|
20230822,125200,72500693,638,638,638,638,0
|
|
20230822,125100,72500693,638,638,638,638,36
|
|
20230822,125000,72477725,638,638,638,638,0
|
|
20230822,124900,72477725,638,638,638,638,1010
|
|
20230822,124800,71833345,638,635,638,635,3526
|
|
20230822,124700,69590135,635,635,635,635,1023
|
|
20230822,124600,68940530,637,637,637,637,0
|
|
20230822,124500,68940530,637,637,637,637,0
|
|
20230822,124400,68940530,637,637,637,637,0
|
|
20230822,124300,68940530,637,638,638,637,12
|
|
20230822,124200,68932879,638,638,638,638,0
|
|
20230822,124100,68932879,638,638,638,638,0
|
|
20230822,124000,68932879,638,638,638,638,0
|
|
20230822,123900,68932879,638,638,638,638,0
|
|
20230822,123800,68932879,638,638,638,638,106
|
|
20230822,123700,68865251,639,638,639,638,1117
|
|
20230822,123600,68151536,639,636,639,635,855
|
|
20230822,123500,67608033,635,635,635,635,0
|
|
20230822,123400,67608033,635,635,635,635,0
|
|
20230822,123300,67608033,635,635,635,635,0
|
|
20230822,123200,67608033,635,635,635,635,0
|
|
20230822,123100,67608033,635,635,635,635,0
|
|
20230822,123000,67608033,635,635,635,635,140
|
|
20230822,122900,67519133,635,635,635,635,0
|
|
20230822,122800,67519133,635,635,635,635,97
|
|
20230822,122700,67457538,635,635,635,635,50
|
|
20230822,122600,67425788,635,635,635,635,69
|
|
20230822,122500,67381973,635,636,636,635,942
|
|
20230822,122400,66783703,635,635,635,635,0
|
|
20230822,122300,66783703,635,637,637,635,629
|
|
20230822,122200,66383732,638,638,638,638,0
|
|
20230822,122100,66383732,638,638,638,638,0
|
|
20230822,122000,66383732,638,638,638,638,129
|
|
20230822,121900,66301430,639,639,639,639,0
|
|
20230822,121800,66301430,639,639,639,639,4
|
|
20230822,121700,66298874,639,639,639,639,0
|
|
20230822,121600,66298874,639,639,639,639,0
|
|
20230822,121500,66298874,639,639,639,639,0
|
|
20230822,121400,66298874,639,639,639,639,0
|
|
20230822,121300,66298874,639,639,639,639,2
|
|
20230822,121200,66297596,639,639,639,639,0
|
|
20230822,121100,66297596,639,639,639,639,0
|
|
20230822,121000,66297596,639,639,639,639,0
|
|
20230822,120900,66297596,639,639,639,639,0
|
|
20230822,120800,66297596,639,639,639,639,50
|
|
20230822,120700,66265646,639,639,639,639,0
|
|
20230822,120600,66265646,639,639,639,639,0
|
|
20230822,120500,66265646,639,639,639,639,0
|
|
20230822,120400,66265646,639,639,639,639,0
|
|
20230822,120300,66265646,639,639,639,639,0
|
|
20230822,120200,66265646,639,639,639,639,0
|
|
20230822,120100,66265646,639,639,639,639,0
|
|
20230822,120000,66265646,639,639,639,639,0
|
|
20230822,115900,66265646,639,639,639,639,0
|
|
20230822,115800,66265646,639,639,639,639,0
|
|
20230822,115700,66265646,639,639,639,639,0
|
|
20230822,115600,66265646,639,639,639,639,1
|
|
20230822,115500,66265007,637,637,637,637,0
|
|
20230822,115400,66265007,637,637,637,637,239
|
|
20230822,115300,66112764,638,638,638,638,0
|
|
20230822,115200,66112764,638,638,638,638,213
|
|
20230822,115100,65976870,639,639,639,639,0
|
|
20230822,115000,65976870,639,639,639,639,0
|
|
20230822,114900,65976870,639,639,639,639,0
|
|
20230822,114800,65976870,639,639,639,639,6
|
|
20230822,114700,65973036,638,638,638,638,58
|
|
20230822,114600,65936032,639,639,639,639,28
|
|
20230822,114500,65918140,639,639,639,639,0
|
|
20230822,114400,65918140,639,639,639,639,0
|
|
20230822,114300,65918140,639,639,639,639,0
|
|
20230822,114200,65918140,639,639,639,639,0
|
|
20230822,114100,65918140,639,639,639,639,2186
|
|
20230822,114000,64521286,640,640,640,640,0
|
|
20230822,113900,64521286,640,640,640,640,0
|
|
20230822,113800,64521286,640,640,640,640,28
|
|
20230822,113700,64503366,639,639,639,639,1
|
|
20230822,113600,64502727,639,639,639,639,613
|
|
20230822,113500,64111020,639,639,639,639,0
|
|
20230822,113400,64111020,639,639,639,639,0
|
|
20230822,113300,64111020,639,639,639,639,0
|
|
20230822,113200,64111020,639,639,639,639,0
|
|
20230822,113100,64111020,639,639,639,639,0
|
|
20230822,113000,64111020,639,639,639,639,0
|
|
20230822,112900,64111020,639,639,639,639,0
|
|
20230822,112800,64111020,639,639,639,639,0
|
|
20230822,112700,64111020,639,639,639,639,0
|
|
20230822,112600,64111020,639,639,639,639,16
|
|
20230822,112500,64100796,636,636,636,636,32
|
|
20230822,112400,64080444,637,638,638,637,468
|
|
20230822,112300,63782210,639,639,639,639,0
|
|
20230822,112200,63782210,639,639,639,639,0
|
|
20230822,112100,63782210,639,639,639,639,29
|
|
20230822,112000,63763679,638,638,638,638,150
|
|
20230822,111900,63667979,639,639,639,639,0
|
|
20230822,111800,63667979,639,638,639,638,21
|
|
20230822,111700,63654561,638,638,638,638,2
|
|
20230822,111600,63653285,639,639,639,639,29
|
|
20230822,111500,63634754,639,639,639,639,0
|
|
20230822,111400,63634754,639,639,639,639,0
|
|
20230822,111300,63634754,639,639,639,639,0
|
|
20230822,111200,63634754,639,639,639,639,0
|
|
20230822,111100,63634754,639,639,639,639,129
|
|
20230822,111000,63552323,639,639,639,639,100
|
|
20230822,110900,63488423,639,639,639,639,0
|
|
20230822,110800,63488423,639,639,639,639,0
|
|
20230822,110700,63488423,639,639,639,639,0
|
|
20230822,110600,63488423,639,639,639,639,29
|
|
20230822,110500,63469892,639,639,639,639,3
|
|
20230822,110400,63467975,639,639,639,639,0
|
|
20230822,110300,63467975,639,639,639,639,50
|
|
20230822,110200,63436025,639,639,639,639,0
|
|
20230822,110100,63436025,639,639,639,639,33
|
|
20230822,110000,63414938,639,639,639,639,6
|
|
20230822,105900,63411104,639,639,639,639,0
|
|
20230822,105800,63411104,639,639,639,639,0
|
|
20230822,105700,63411104,639,639,639,639,0
|
|
20230822,105600,63411104,639,639,639,639,28
|
|
20230822,105500,63393212,639,639,639,639,15
|
|
20230822,105400,63383627,638,638,638,638,0
|
|
20230822,105300,63383627,638,638,638,638,0
|
|
20230822,105200,63383627,638,638,638,638,0
|
|
20230822,105100,63383627,638,639,639,638,129
|
|
20230822,105000,63301197,639,639,639,639,830
|
|
20230822,104900,62770827,640,640,640,640,0
|
|
20230822,104800,62770827,640,640,640,640,0
|
|
20230822,104700,62770827,640,640,640,640,5
|
|
20230822,104600,62767627,640,640,640,640,84
|
|
20230822,104500,62713867,639,639,639,639,0
|
|
20230822,104400,62713867,639,639,639,639,0
|
|
20230822,104300,62713867,639,639,639,639,0
|
|
20230822,104200,62713867,639,639,639,639,1
|
|
20230822,104100,62713228,640,640,640,640,0
|
|
20230822,104000,62713228,640,640,640,640,1
|
|
20230822,103900,62712588,640,640,640,640,0
|
|
20230822,103800,62712588,640,640,640,640,0
|
|
20230822,103700,62712588,640,640,640,640,0
|
|
20230822,103600,62712588,640,640,640,640,0
|
|
20230822,103500,62712588,640,640,640,640,30
|
|
20230822,103400,62693388,640,640,640,640,0
|
|
20230822,103300,62693388,640,640,640,640,0
|
|
20230822,103200,62693388,640,644,644,640,530
|
|
20230822,103100,62353024,644,640,644,640,315
|
|
20230822,103000,62151096,639,637,639,637,5733
|
|
20230822,102900,58498827,637,636,637,636,5076
|
|
20230822,102800,55265912,636,636,636,636,7
|
|
20230822,102700,55261460,635,635,635,635,1760
|
|
20230822,102600,54143860,635,635,635,635,2118
|
|
20230822,102500,52798930,635,635,635,635,3783
|
|
20230822,102400,50396725,630,630,630,630,0
|
|
20230822,102300,50396725,630,636,636,630,15059
|
|
20230822,102200,40894902,636,637,637,636,180
|
|
20230822,102100,40780412,636,637,638,636,471
|
|
20230822,102000,40480376,637,637,637,637,3
|
|
20230822,101900,40478465,637,638,638,637,346
|
|
20230822,101800,40258024,637,638,638,637,828
|
|
20230822,101700,39729766,639,638,639,638,6
|
|
20230822,101600,39725933,639,638,639,638,16
|
|
20230822,101500,39715710,639,639,639,639,49
|
|
20230822,101400,39684399,639,639,639,639,700
|
|
20230822,101300,39237099,640,640,640,640,10
|
|
20230822,101200,39230699,640,640,640,640,103
|
|
20230822,101100,39164779,640,640,640,640,2139
|
|
20230822,101000,37795819,640,640,640,640,10
|
|
20230822,100900,37789419,640,639,640,639,11
|
|
20230822,100800,37782380,639,639,639,639,2
|
|
20230822,100700,37781102,639,641,641,639,13198
|
|
20230822,100600,29334339,641,641,641,641,1569
|
|
20230822,100500,28328610,641,643,643,641,200
|
|
20230822,100400,28200345,645,644,645,644,2
|
|
20230822,100300,28199056,644,645,645,644,62
|
|
20230822,100200,28159126,644,644,644,644,1
|
|
20230822,100100,28158482,645,644,645,644,31
|
|
20230822,100000,28138489,645,645,645,645,10
|
|
20230822,095900,28132039,644,645,645,644,50
|
|
20230822,095800,28099792,645,645,645,645,2
|
|
20230822,095700,28098502,646,645,646,645,3
|
|
20230822,095600,28096566,646,645,646,645,61
|
|
20230822,095500,28057164,646,646,646,646,0
|
|
20230822,095400,28057164,646,646,646,646,101
|
|
20230822,095300,27991918,646,646,646,646,0
|
|
20230822,095200,27991918,646,646,646,646,0
|
|
20230822,095100,27991918,646,646,646,646,1
|
|
20230822,095000,27991272,646,646,646,646,1
|
|
20230822,094900,27990626,646,647,647,646,31
|
|
20230822,094800,27970570,646,646,646,646,2
|
|
20230822,094700,27969278,646,646,646,646,0
|
|
20230822,094600,27969278,646,646,646,646,23
|
|
20230822,094500,27954420,645,645,645,645,0
|
|
20230822,094400,27954420,645,645,645,645,0
|
|
20230822,094300,27954420,645,645,645,645,0
|
|
20230822,094200,27954420,645,645,645,645,0
|
|
20230822,094100,27954420,645,645,645,645,100
|
|
20230822,094000,27889920,644,644,644,644,102
|
|
20230822,093900,27824232,645,645,645,645,0
|
|
20230822,093800,27824232,645,645,645,645,0
|
|
20230822,093700,27824232,645,645,645,644,20
|
|
20230822,093600,27811334,644,644,645,644,32
|
|
20230822,093500,27790698,645,644,645,644,34
|
|
20230822,093400,27768769,643,643,643,643,0
|
|
20230822,093300,27768769,643,643,643,643,244
|
|
20230822,093200,27611877,641,641,641,641,0
|
|
20230822,093100,27611877,641,641,641,641,0
|
|
20230822,093000,27611877,641,641,641,641,0
|
|
20230822,092900,27611877,641,641,641,641,10
|
|
20230822,092800,27605467,643,643,643,643,0
|
|
20230822,092700,27605467,643,643,643,643,50
|
|
20230822,092600,27573317,643,643,643,643,0
|
|
20230822,092500,27573317,643,643,643,643,0
|
|
20230822,092400,27573317,643,640,643,640,113
|
|
20230822,092300,27500898,640,641,641,640,382
|
|
20230822,092200,27256388,640,640,640,640,200
|
|
20230822,092100,27128388,641,641,641,641,46
|
|
20230822,092000,27098902,644,641,644,640,10235
|
|
20230822,091900,20539430,642,641,642,641,98
|
|
20230822,091800,20476581,641,642,643,641,2080
|
|
20230822,091700,19141395,642,642,642,642,34
|
|
20230822,091600,19119567,643,644,644,642,1035
|
|
20230822,091500,18454987,645,645,645,645,1
|
|
20230822,091400,18454342,643,643,643,643,0
|
|
20230822,091300,18454342,643,643,643,643,0
|
|
20230822,091200,18454342,643,643,643,643,3
|
|
20230822,091100,18452413,642,642,642,642,0
|
|
20230822,091000,18452413,642,642,642,642,0
|
|
20230822,090900,18452413,642,645,645,642,6088
|
|
20230822,090800,14541680,646,646,646,646,1
|
|
20230822,090700,14541034,646,646,646,646,0
|
|
20230822,090600,14541034,646,646,646,646,0
|
|
20230822,090500,14541034,646,647,647,646,510
|
|
20230822,090400,14211274,647,647,647,647,339
|
|
20230822,090300,13991941,647,648,649,647,8087
|
|
20230822,090200,8759491,647,649,649,647,577
|
|
20230822,090100,8385538,647,647,647,647,0
|
|
20230822,090000,8385538,647,641,647,641,13076
|