590 lines
26 KiB
CSV
590 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,184700,382172023,928,928,928,928,14214
|
|
20230810,184600,382172023,928,928,928,928,0
|
|
20230810,184500,382172023,928,928,928,928,0
|
|
20230810,184400,382172023,928,928,928,928,0
|
|
20230810,184300,382172023,928,928,928,928,0
|
|
20230810,184200,382172023,928,928,928,928,0
|
|
20230810,184100,382172023,928,928,928,928,0
|
|
20230810,184000,382172023,928,928,928,928,0
|
|
20230810,183900,382172023,928,928,928,928,0
|
|
20230810,183800,382172023,928,928,928,928,0
|
|
20230810,183700,382172023,928,928,928,928,0
|
|
20230810,183600,382172023,928,928,928,928,0
|
|
20230810,183500,382172023,928,928,928,928,0
|
|
20230810,183400,382172023,928,928,928,928,0
|
|
20230810,183300,382172023,928,928,928,928,0
|
|
20230810,183200,382172023,928,928,928,928,0
|
|
20230810,183100,382172023,928,928,928,928,0
|
|
20230810,183000,382172023,928,928,928,928,0
|
|
20230810,182900,382172023,928,928,928,928,0
|
|
20230810,182800,382172023,928,928,928,928,0
|
|
20230810,182700,382172023,928,928,928,928,0
|
|
20230810,182600,382172023,928,928,928,928,0
|
|
20230810,182500,382172023,928,928,928,928,0
|
|
20230810,182400,382172023,928,928,928,928,0
|
|
20230810,182300,382172023,928,928,928,928,0
|
|
20230810,182200,382172023,928,928,928,928,0
|
|
20230810,182100,382172023,928,928,928,928,0
|
|
20230810,182000,382172023,928,928,928,928,0
|
|
20230810,181900,382172023,928,928,928,928,0
|
|
20230810,181800,382172023,928,928,928,928,0
|
|
20230810,181700,382172023,928,928,928,928,14214
|
|
20230810,181600,382172023,928,928,928,928,0
|
|
20230810,181500,382172023,928,928,928,928,0
|
|
20230810,181400,382172023,928,928,928,928,0
|
|
20230810,181300,382172023,928,928,928,928,0
|
|
20230810,181200,382172023,928,928,928,928,0
|
|
20230810,181100,382172023,928,928,928,928,0
|
|
20230810,181000,382172023,928,928,928,928,0
|
|
20230810,180900,382172023,928,928,928,928,0
|
|
20230810,180800,382172023,928,928,928,928,0
|
|
20230810,180700,382172023,928,928,928,928,0
|
|
20230810,180600,382172023,928,928,928,928,0
|
|
20230810,180500,382172023,928,928,928,928,0
|
|
20230810,180400,382172023,928,928,928,928,0
|
|
20230810,180300,382172023,928,928,928,928,0
|
|
20230810,180200,382172023,928,928,928,928,0
|
|
20230810,180100,382172023,928,928,928,928,0
|
|
20230810,180000,382172023,928,928,928,928,0
|
|
20230810,175900,382172023,928,928,928,928,0
|
|
20230810,175800,382172023,928,928,928,928,0
|
|
20230810,175700,382172023,928,928,928,928,0
|
|
20230810,175600,382172023,928,928,928,928,0
|
|
20230810,175500,382172023,928,928,928,928,0
|
|
20230810,175400,382172023,928,928,928,928,0
|
|
20230810,175300,382172023,928,928,928,928,0
|
|
20230810,175200,382172023,928,928,928,928,0
|
|
20230810,175100,382172023,928,928,928,928,0
|
|
20230810,175000,382172023,928,928,928,928,0
|
|
20230810,174900,382172023,928,928,928,928,0
|
|
20230810,174800,382172023,928,928,928,928,0
|
|
20230810,174700,382172023,928,928,928,928,14214
|
|
20230810,174600,382172023,928,928,928,928,0
|
|
20230810,174500,382172023,928,928,928,928,0
|
|
20230810,174400,382172023,928,928,928,928,0
|
|
20230810,174300,382172023,928,928,928,928,0
|
|
20230810,174200,382172023,928,928,928,928,0
|
|
20230810,174100,382172023,928,928,928,928,0
|
|
20230810,174000,382172023,928,928,928,928,0
|
|
20230810,173900,382172023,928,928,928,928,0
|
|
20230810,173800,382172023,928,928,928,928,0
|
|
20230810,173700,382172023,928,928,928,928,0
|
|
20230810,173600,382172023,928,928,928,928,0
|
|
20230810,173500,382172023,928,928,928,928,0
|
|
20230810,173400,382172023,928,928,928,928,0
|
|
20230810,173300,382172023,928,928,928,928,0
|
|
20230810,173200,382172023,928,928,928,928,0
|
|
20230810,173100,382172023,928,928,928,928,0
|
|
20230810,173000,382172023,928,928,928,928,0
|
|
20230810,172900,382172023,928,928,928,928,0
|
|
20230810,172800,382172023,928,928,928,928,0
|
|
20230810,172700,382172023,928,928,928,928,0
|
|
20230810,172600,382172023,928,928,928,928,0
|
|
20230810,172500,382172023,928,928,928,928,0
|
|
20230810,172400,382172023,928,928,928,928,0
|
|
20230810,172300,382172023,928,928,928,928,0
|
|
20230810,172200,382172023,928,928,928,928,0
|
|
20230810,172100,382172023,928,928,928,928,0
|
|
20230810,172000,382172023,928,928,928,928,0
|
|
20230810,171900,382172023,928,928,928,928,0
|
|
20230810,171800,382172023,928,928,928,928,0
|
|
20230810,171700,382172023,928,928,928,928,14214
|
|
20230810,171600,382172023,928,928,928,928,0
|
|
20230810,171500,382172023,928,928,928,928,0
|
|
20230810,171400,382172023,928,928,928,928,0
|
|
20230810,171300,382172023,928,928,928,928,0
|
|
20230810,171200,382172023,928,928,928,928,0
|
|
20230810,171100,382172023,928,928,928,928,0
|
|
20230810,171000,382172023,928,928,928,928,0
|
|
20230810,170900,382172023,928,928,928,928,0
|
|
20230810,170800,382172023,928,928,928,928,0
|
|
20230810,170700,382172023,928,928,928,928,0
|
|
20230810,170600,382172023,928,928,928,928,0
|
|
20230810,170500,382172023,928,928,928,928,0
|
|
20230810,170400,382172023,928,928,928,928,0
|
|
20230810,170300,382172023,928,928,928,928,0
|
|
20230810,170200,382172023,928,928,928,928,0
|
|
20230810,170100,382172023,928,928,928,928,0
|
|
20230810,170000,382172023,928,928,928,928,0
|
|
20230810,165900,382172023,928,928,928,928,0
|
|
20230810,165800,382172023,928,928,928,928,0
|
|
20230810,165700,382172023,928,928,928,928,0
|
|
20230810,165600,382172023,928,928,928,928,0
|
|
20230810,165500,382172023,928,928,928,928,0
|
|
20230810,165400,382172023,928,928,928,928,0
|
|
20230810,165300,382172023,928,928,928,928,0
|
|
20230810,165200,382172023,928,928,928,928,0
|
|
20230810,165100,382172023,928,928,928,928,0
|
|
20230810,165000,382172023,928,928,928,928,0
|
|
20230810,164900,382172023,928,928,928,928,0
|
|
20230810,164800,382172023,928,928,928,928,0
|
|
20230810,164700,382172023,928,928,928,928,14214
|
|
20230810,164600,382172023,928,928,928,928,0
|
|
20230810,164500,382172023,928,928,928,928,0
|
|
20230810,164400,382172023,928,928,928,928,0
|
|
20230810,164300,382172023,928,928,928,928,0
|
|
20230810,164200,382172023,928,928,928,928,0
|
|
20230810,164100,382172023,928,928,928,928,0
|
|
20230810,164000,382172023,928,928,928,928,0
|
|
20230810,163900,382172023,928,928,928,928,0
|
|
20230810,163800,382172023,928,928,928,928,0
|
|
20230810,163700,382172023,928,928,928,928,0
|
|
20230810,163600,382172023,928,928,928,928,0
|
|
20230810,163500,382172023,928,928,928,928,0
|
|
20230810,163400,382172023,928,928,928,928,0
|
|
20230810,163300,382172023,928,928,928,928,0
|
|
20230810,163200,382172023,928,928,928,928,0
|
|
20230810,163100,382172023,928,928,928,928,0
|
|
20230810,163000,382172023,928,928,928,928,0
|
|
20230810,162900,382172023,928,928,928,928,0
|
|
20230810,162800,382172023,928,928,928,928,0
|
|
20230810,162700,382172023,928,928,928,928,0
|
|
20230810,162600,382172023,928,928,928,928,0
|
|
20230810,162500,382172023,928,928,928,928,0
|
|
20230810,162400,382172023,928,928,928,928,0
|
|
20230810,162300,382172023,928,928,928,928,0
|
|
20230810,162200,382172023,928,928,928,928,0
|
|
20230810,162100,382172023,928,928,928,928,0
|
|
20230810,162000,382172023,928,928,928,928,0
|
|
20230810,161900,382172023,928,928,928,928,0
|
|
20230810,161800,382172023,928,928,928,928,0
|
|
20230810,161700,382172023,928,928,928,928,14214
|
|
20230810,161600,382172023,928,928,928,928,0
|
|
20230810,161500,382172023,928,928,928,928,0
|
|
20230810,161400,382172023,928,928,928,928,0
|
|
20230810,161300,382172023,928,928,928,928,0
|
|
20230810,161200,382172023,928,928,928,928,0
|
|
20230810,161100,382172023,928,928,928,928,0
|
|
20230810,161000,382172023,928,928,928,928,0
|
|
20230810,160900,382172023,928,928,928,928,0
|
|
20230810,160800,382172023,928,928,928,928,0
|
|
20230810,160700,382172023,928,928,928,928,0
|
|
20230810,160600,382172023,928,928,928,928,0
|
|
20230810,160500,382172023,928,928,928,928,0
|
|
20230810,160400,382172023,928,928,928,928,0
|
|
20230810,160300,382172023,928,928,928,928,0
|
|
20230810,160200,382172023,928,928,928,928,0
|
|
20230810,160100,382172023,928,928,928,928,0
|
|
20230810,160000,382172023,928,928,928,928,0
|
|
20230810,155900,382172023,928,928,928,928,0
|
|
20230810,155800,382172023,928,928,928,928,0
|
|
20230810,155700,382172023,928,928,928,928,0
|
|
20230810,155600,382172023,928,928,928,928,0
|
|
20230810,155500,382172023,928,928,928,928,0
|
|
20230810,155400,382172023,928,928,928,928,0
|
|
20230810,155300,382172023,928,928,928,928,0
|
|
20230810,155200,382172023,928,928,928,928,0
|
|
20230810,155100,382172023,928,928,928,928,0
|
|
20230810,155000,382172023,928,928,928,928,0
|
|
20230810,154900,382172023,928,928,928,928,0
|
|
20230810,154800,382172023,928,928,928,928,0
|
|
20230810,154700,382172023,928,928,928,928,14214
|
|
20230810,154600,382172023,928,928,928,928,0
|
|
20230810,154500,382172023,928,928,928,928,0
|
|
20230810,154400,382172023,928,928,928,928,0
|
|
20230810,154300,382172023,928,928,928,928,0
|
|
20230810,154200,382172023,928,928,928,928,0
|
|
20230810,154100,382172023,928,928,928,928,0
|
|
20230810,154000,382172023,928,928,928,928,0
|
|
20230810,153900,382172023,928,928,928,928,0
|
|
20230810,153800,382172023,928,928,928,928,0
|
|
20230810,153700,382172023,928,928,928,928,0
|
|
20230810,153600,382172023,928,928,928,928,0
|
|
20230810,153500,382172023,928,928,928,928,0
|
|
20230810,153400,382172023,928,928,928,928,0
|
|
20230810,153300,382172023,928,928,928,928,0
|
|
20230810,153200,382172023,928,928,928,928,0
|
|
20230810,153100,382172023,928,928,928,928,0
|
|
20230810,153000,382172023,928,928,928,928,14214
|
|
20230810,152900,368981431,925,925,925,925,0
|
|
20230810,152800,368981431,925,925,925,925,0
|
|
20230810,152700,368981431,925,925,925,925,0
|
|
20230810,152600,368981431,925,925,925,925,0
|
|
20230810,152500,368981431,925,925,925,925,0
|
|
20230810,152400,368981431,925,925,925,925,0
|
|
20230810,152300,368981431,925,925,925,925,0
|
|
20230810,152200,368981431,925,925,925,925,0
|
|
20230810,152100,368981431,925,925,925,925,0
|
|
20230810,152000,368981431,925,925,925,925,0
|
|
20230810,151900,368981431,925,924,925,924,1203
|
|
20230810,151800,367869756,924,924,924,924,2323
|
|
20230810,151700,365723304,923,920,923,920,2189
|
|
20230810,151600,363702956,920,921,923,920,2598
|
|
20230810,151500,361307703,920,920,920,920,3643
|
|
20230810,151400,357956143,921,920,921,920,62
|
|
20230810,151300,357899073,921,920,921,920,98
|
|
20230810,151200,357808883,920,920,920,920,176
|
|
20230810,151100,357646963,923,920,923,920,2330
|
|
20230810,151000,355502867,920,920,921,920,310
|
|
20230810,150900,355217637,922,920,922,920,167
|
|
20230810,150800,355063791,922,922,922,920,1710
|
|
20230810,150700,353487531,920,920,921,920,89
|
|
20230810,150600,353405621,920,921,922,920,241
|
|
20230810,150500,353183733,920,922,922,920,761
|
|
20230810,150400,352482155,920,920,921,920,129
|
|
20230810,150300,352363445,920,920,920,920,214
|
|
20230810,150200,352166565,920,921,922,920,589
|
|
20230810,150100,351624361,921,922,922,921,311
|
|
20230810,150000,351337830,921,921,921,921,94
|
|
20230810,145900,351251256,921,921,921,921,181
|
|
20230810,145800,351084555,921,921,922,921,298
|
|
20230810,145700,350809867,922,921,922,921,1323
|
|
20230810,145600,349590235,921,921,921,921,68
|
|
20230810,145500,349527607,921,921,921,921,33
|
|
20230810,145400,349497214,923,921,923,921,248
|
|
20230810,145300,349268729,921,920,921,920,130
|
|
20230810,145200,349149099,921,922,922,921,171
|
|
20230810,145100,348991579,920,922,922,920,343
|
|
20230810,145000,348675561,921,920,921,920,318
|
|
20230810,144900,348382971,920,920,921,920,3534
|
|
20230810,144800,345131611,920,920,920,920,176
|
|
20230810,144700,344969691,920,920,920,920,132
|
|
20230810,144600,344848251,920,920,921,920,74
|
|
20230810,144500,344780163,920,921,921,920,167
|
|
20230810,144400,344626500,921,920,921,920,190
|
|
20230810,144300,344451670,920,920,920,920,112
|
|
20230810,144200,344348630,920,921,921,920,131
|
|
20230810,144100,344228080,920,921,921,920,217
|
|
20230810,144000,344028398,921,921,921,920,81
|
|
20230810,143900,343953847,921,920,921,920,1264
|
|
20230810,143800,342790937,920,920,920,920,64
|
|
20230810,143700,342732057,920,922,923,920,91
|
|
20230810,143600,342648202,920,923,923,920,3214
|
|
20230810,143500,339682320,922,920,922,920,243
|
|
20230810,143400,339458432,920,920,920,920,178
|
|
20230810,143300,339294672,920,922,922,920,67
|
|
20230810,143200,339233028,920,921,921,920,5186
|
|
20230810,143100,334460426,921,921,921,921,99
|
|
20230810,143000,334369247,921,920,922,920,175
|
|
20230810,142900,334208183,920,921,922,920,259
|
|
20230810,142800,333969817,920,920,920,920,32
|
|
20230810,142700,333940377,920,920,920,920,4182
|
|
20230810,142600,330092937,923,920,924,920,107
|
|
20230810,142500,329994472,923,920,923,920,1189
|
|
20230810,142400,328897544,921,921,921,921,88
|
|
20230810,142300,328816496,921,922,922,921,203
|
|
20230810,142200,328629506,922,920,922,920,198
|
|
20230810,142100,328447286,920,920,922,920,2540
|
|
20230810,142000,326105796,920,920,920,920,94
|
|
20230810,141900,326019316,920,920,920,920,101
|
|
20230810,141800,325926396,920,920,920,920,113
|
|
20230810,141700,325822436,920,921,922,920,489
|
|
20230810,141600,325372466,920,920,920,920,313
|
|
20230810,141500,325084506,922,921,922,921,60
|
|
20230810,141400,325029216,920,920,920,920,1072
|
|
20230810,141300,324042976,920,920,920,920,65
|
|
20230810,141200,323983176,921,921,921,920,179
|
|
20230810,141100,323818384,921,920,921,920,95
|
|
20230810,141000,323730921,920,920,920,920,100
|
|
20230810,140900,323638921,920,920,922,920,1181
|
|
20230810,140800,322550401,921,920,921,920,127
|
|
20230810,140700,322433466,920,921,921,920,148
|
|
20230810,140600,322297256,921,920,921,920,292
|
|
20230810,140500,322028586,920,920,920,920,210
|
|
20230810,140400,321835386,919,919,920,919,4131
|
|
20230810,140300,318038967,919,919,919,919,174
|
|
20230810,140200,317879061,919,920,920,919,105
|
|
20230810,140100,317782559,919,919,919,919,64
|
|
20230810,140000,317723743,919,920,920,919,212
|
|
20230810,135900,317528914,919,919,920,919,127
|
|
20230810,135800,317412147,919,919,919,919,183
|
|
20230810,135700,317243970,919,919,919,919,85
|
|
20230810,135600,317165855,923,919,924,919,180
|
|
20230810,135500,317000354,918,918,924,918,242
|
|
20230810,135400,316777881,918,918,918,918,630
|
|
20230810,135300,316199541,918,918,918,918,1062
|
|
20230810,135200,315224625,918,919,919,918,198
|
|
20230810,135100,315042746,920,920,921,919,132
|
|
20230810,135000,314921319,919,919,919,919,68
|
|
20230810,134900,314858827,919,921,922,918,254
|
|
20230810,134800,314625491,918,918,918,918,32
|
|
20230810,134700,314596115,922,919,922,918,213
|
|
20230810,134600,314400433,919,918,919,918,129
|
|
20230810,134500,314281914,918,919,919,918,116
|
|
20230810,134400,314175410,923,918,923,918,137
|
|
20230810,134300,314049624,918,918,918,918,63
|
|
20230810,134200,313991790,918,918,919,918,262
|
|
20230810,134100,313751223,918,919,919,918,50
|
|
20230810,134000,313705305,919,919,919,919,212
|
|
20230810,133900,313510477,919,919,919,919,99
|
|
20230810,133800,313419496,919,919,920,919,319
|
|
20230810,133700,313126334,919,919,919,919,100
|
|
20230810,133600,313034434,920,920,920,920,154
|
|
20230810,133500,312892754,920,921,921,920,136
|
|
20230810,133400,312767530,921,921,921,921,69
|
|
20230810,133300,312703981,921,922,922,921,184
|
|
20230810,133200,312534364,923,923,924,923,164
|
|
20230810,133100,312382981,924,921,924,921,1328
|
|
20230810,133000,311156504,922,922,922,922,100
|
|
20230810,132900,311064304,921,920,921,920,234
|
|
20230810,132800,310848965,920,920,920,920,124
|
|
20230810,132700,310734885,920,919,920,919,211
|
|
20230810,132600,310540877,919,918,919,918,64
|
|
20230810,132500,310482093,921,918,922,918,138
|
|
20230810,132400,310355296,918,919,922,918,3522
|
|
20230810,132300,307121698,918,918,918,918,133
|
|
20230810,132200,306999604,918,919,919,918,213
|
|
20230810,132100,306804004,918,918,918,918,64
|
|
20230810,132000,306745252,918,918,918,918,181
|
|
20230810,131900,306579094,918,918,918,918,149
|
|
20230810,131800,306442312,918,918,919,918,1017
|
|
20230810,131700,305508676,918,918,918,918,100
|
|
20230810,131600,305416876,918,918,918,918,95
|
|
20230810,131500,305329666,918,918,918,918,201
|
|
20230810,131400,305145148,921,921,921,921,32
|
|
20230810,131300,305115676,923,918,923,918,532
|
|
20230810,131200,304625837,920,918,920,918,86
|
|
20230810,131100,304546859,919,919,919,919,1916
|
|
20230810,131000,302786055,919,919,919,919,128
|
|
20230810,130900,302668423,919,919,919,919,175
|
|
20230810,130800,302507598,920,919,920,919,124
|
|
20230810,130700,302393613,920,919,920,919,97
|
|
20230810,130600,302304469,920,920,920,919,253
|
|
20230810,130500,302071884,919,919,920,919,99
|
|
20230810,130400,301980901,919,919,919,918,1239
|
|
20230810,130300,300842404,919,917,919,917,133
|
|
20230810,130200,300720337,919,919,919,919,137
|
|
20230810,130100,300594434,920,919,920,917,154
|
|
20230810,130000,300453066,919,917,919,917,214
|
|
20230810,125900,300256818,917,918,919,917,3084
|
|
20230810,125800,297425716,918,918,918,918,148
|
|
20230810,125700,297289852,918,918,918,918,229
|
|
20230810,125600,297079630,919,919,919,919,52
|
|
20230810,125500,297031842,919,918,919,918,287
|
|
20230810,125400,296768328,918,920,920,918,5836
|
|
20230810,125300,291401321,920,920,920,920,133
|
|
20230810,125200,291278961,921,921,921,920,189
|
|
20230810,125100,291105040,921,921,921,921,1750
|
|
20230810,125000,289493290,921,921,921,921,53
|
|
20230810,124900,289444477,921,921,921,921,250
|
|
20230810,124800,289214227,921,920,921,920,551
|
|
20230810,124700,288707104,920,920,920,920,21
|
|
20230810,124600,288687784,920,920,923,920,163
|
|
20230810,124500,288537734,920,920,920,920,83
|
|
20230810,124400,288461374,920,920,920,920,196
|
|
20230810,124300,288281054,920,920,920,920,52
|
|
20230810,124200,288233214,920,920,920,920,164
|
|
20230810,124100,288082334,920,920,920,920,52
|
|
20230810,124000,288034494,920,920,920,920,22
|
|
20230810,123900,288014254,920,920,920,920,133
|
|
20230810,123800,287891894,920,920,920,920,21
|
|
20230810,123700,287872574,920,920,920,920,170
|
|
20230810,123600,287716174,920,920,920,920,53
|
|
20230810,123500,287667414,921,920,921,920,205
|
|
20230810,123400,287478813,920,920,920,920,61
|
|
20230810,123300,287422693,920,920,920,920,143
|
|
20230810,123200,287291133,920,920,920,920,2031
|
|
20230810,123100,285422613,921,921,921,921,40
|
|
20230810,123000,285385773,921,921,921,921,173
|
|
20230810,122900,285226440,921,921,921,921,42
|
|
20230810,122800,285187758,921,921,921,921,179
|
|
20230810,122700,285022899,921,921,921,921,47
|
|
20230810,122600,284979612,921,921,921,921,222
|
|
20230810,122500,284775150,920,920,921,920,58
|
|
20230810,122400,284721779,920,920,920,920,173
|
|
20230810,122300,284562619,920,920,920,920,15
|
|
20230810,122200,284548819,920,918,920,918,32
|
|
20230810,122100,284519412,918,918,918,918,158
|
|
20230810,122000,284374368,918,918,918,918,30
|
|
20230810,121900,284346828,918,918,919,918,182
|
|
20230810,121800,284179743,918,918,918,918,62
|
|
20230810,121700,284122827,918,919,919,918,165
|
|
20230810,121600,283971254,919,919,919,919,2049
|
|
20230810,121500,282088223,919,919,919,919,173
|
|
20230810,121400,281929236,919,919,919,919,48
|
|
20230810,121300,281885124,919,919,919,919,30
|
|
20230810,121200,281857554,919,919,919,919,158
|
|
20230810,121100,281712352,919,918,919,918,99
|
|
20230810,121000,281621386,918,918,918,918,159
|
|
20230810,120900,281475424,918,918,918,918,108
|
|
20230810,120800,281376280,918,918,918,918,192
|
|
20230810,120700,281200024,918,918,918,918,46
|
|
20230810,120600,281157796,919,919,919,919,75
|
|
20230810,120500,281088871,919,919,919,919,62
|
|
20230810,120400,281031893,919,919,919,918,546
|
|
20230810,120300,280530199,919,920,920,919,113
|
|
20230810,120200,280426351,923,919,923,919,90
|
|
20230810,120100,280343588,919,919,919,919,189
|
|
20230810,120000,280169897,919,919,920,919,108
|
|
20230810,115900,280070643,919,919,919,919,128
|
|
20230810,115800,279953011,919,919,919,919,31
|
|
20230810,115700,279924522,920,920,920,920,175
|
|
20230810,115600,279763522,920,920,920,920,76
|
|
20230810,115500,279693602,920,920,920,920,26
|
|
20230810,115400,279669682,920,920,920,920,128
|
|
20230810,115300,279551922,923,920,923,920,126
|
|
20230810,115200,279435872,920,920,920,920,143
|
|
20230810,115100,279304312,920,921,921,920,32
|
|
20230810,115000,279274871,920,921,921,920,100
|
|
20230810,114900,279182802,922,922,922,922,105
|
|
20230810,114800,279085992,922,922,922,922,143
|
|
20230810,114700,278954146,922,922,922,922,52
|
|
20230810,114600,278906202,922,921,922,921,32
|
|
20230810,114500,278876729,922,922,922,920,142
|
|
20230810,114400,278746029,922,922,922,922,0
|
|
20230810,114300,278746029,922,923,923,922,61
|
|
20230810,114200,278689757,923,923,923,922,57
|
|
20230810,114100,278637177,923,920,923,920,117
|
|
20230810,114000,278529522,924,922,924,922,66
|
|
20230810,113900,278468628,923,920,923,920,118
|
|
20230810,113800,278360050,923,924,925,923,39
|
|
20230810,113700,278324014,925,921,925,920,1146
|
|
20230810,113600,277269404,921,923,923,921,530
|
|
20230810,113500,276780285,923,922,923,921,5127
|
|
20230810,113400,272055110,923,923,924,923,18
|
|
20230810,113300,272038495,924,925,925,924,2017
|
|
20230810,113200,270174770,926,925,926,925,510
|
|
20230810,113100,269703013,925,925,925,925,31
|
|
20230810,113000,269674338,925,925,925,925,374
|
|
20230810,112900,269328388,925,925,925,925,343
|
|
20230810,112800,269011113,925,925,925,925,32
|
|
20230810,112700,268981513,925,925,925,925,31
|
|
20230810,112600,268952838,925,925,925,925,539
|
|
20230810,112500,268454263,925,924,925,924,3304
|
|
20230810,112400,265398094,923,924,924,923,257
|
|
20230810,112300,265160766,925,926,926,925,35
|
|
20230810,112200,265128387,925,925,925,924,551
|
|
20230810,112100,264618743,925,925,925,925,3428
|
|
20230810,112000,261447843,924,924,924,924,9071
|
|
20230810,111900,253066239,923,923,923,923,11500
|
|
20230810,111800,242451739,923,923,923,923,10100
|
|
20230810,111700,233129439,922,922,922,922,500
|
|
20230810,111600,232668439,922,922,922,922,1500
|
|
20230810,111500,231285439,922,922,922,922,0
|
|
20230810,111400,231285439,922,922,922,922,100
|
|
20230810,111300,231193239,923,923,923,923,0
|
|
20230810,111200,231193239,923,923,923,923,4327
|
|
20230810,111100,227199418,923,923,923,923,0
|
|
20230810,111000,227199418,923,923,923,923,150
|
|
20230810,110900,227060968,923,923,923,923,1
|
|
20230810,110800,227060045,923,920,923,920,30
|
|
20230810,110700,227032376,924,924,924,924,1
|
|
20230810,110600,227031452,921,924,924,921,2
|
|
20230810,110500,227029607,923,923,923,923,1557
|
|
20230810,110400,225592496,923,921,923,921,33849
|
|
20230810,110300,194401181,921,921,921,921,5000
|
|
20230810,110200,189796181,921,921,921,921,2571
|
|
20230810,110100,187428290,921,921,921,921,729
|
|
20230810,110000,186756881,922,922,922,922,0
|
|
20230810,105900,186756881,922,920,922,918,12511
|
|
20230810,105800,175247084,919,919,919,919,1327
|
|
20230810,105700,174027571,919,919,919,919,0
|
|
20230810,105600,174027571,919,919,919,919,570
|
|
20230810,105500,173503741,919,919,919,919,0
|
|
20230810,105400,173503741,919,919,919,919,0
|
|
20230810,105300,173503741,919,919,919,919,0
|
|
20230810,105200,173503741,919,919,919,919,33
|
|
20230810,105100,173473414,920,920,920,920,0
|
|
20230810,105000,173473414,920,920,920,920,0
|
|
20230810,104900,173473414,920,920,920,920,0
|
|
20230810,104800,173473414,920,920,920,920,0
|
|
20230810,104700,173473414,920,920,920,920,0
|
|
20230810,104600,173473414,920,920,920,920,0
|
|
20230810,104500,173473414,920,920,920,920,0
|
|
20230810,104400,173473414,920,920,920,920,0
|
|
20230810,104300,173473414,920,920,920,920,0
|
|
20230810,104200,173473414,920,920,920,920,1050
|
|
20230810,104100,172507414,920,919,920,919,652
|
|
20230810,104000,171908224,919,919,919,919,0
|
|
20230810,103900,171908224,919,919,919,919,4
|
|
20230810,103800,171904548,920,920,920,920,0
|
|
20230810,103700,171904548,920,920,920,920,63
|
|
20230810,103600,171846588,920,920,920,920,60
|
|
20230810,103500,171791388,920,920,920,914,14484
|
|
20230810,103400,158552160,915,916,916,915,7000
|
|
20230810,103300,152144498,920,920,920,920,0
|
|
20230810,103200,152144498,920,920,920,920,10
|
|
20230810,103100,152135298,921,917,921,915,10038
|
|
20230810,103000,142945619,921,921,921,921,0
|
|
20230810,102900,142945619,921,921,921,921,0
|
|
20230810,102800,142945619,921,921,921,921,542
|
|
20230810,102700,142446437,921,921,921,921,0
|
|
20230810,102600,142446437,921,919,921,919,29386
|
|
20230810,102500,115388459,921,921,921,921,0
|
|
20230810,102400,115388459,921,921,921,921,0
|
|
20230810,102300,115388459,921,921,921,921,0
|
|
20230810,102200,115388459,921,921,921,921,0
|
|
20230810,102100,115388459,921,921,921,921,4
|
|
20230810,102000,115384775,918,918,918,918,0
|
|
20230810,101900,115384775,918,918,918,918,0
|
|
20230810,101800,115384775,918,918,918,918,0
|
|
20230810,101700,115384775,918,918,918,918,502
|
|
20230810,101600,114923939,922,922,922,922,0
|
|
20230810,101500,114923939,922,922,922,922,0
|
|
20230810,101400,114923939,922,918,922,918,397
|
|
20230810,101300,114558403,918,919,919,918,1708
|
|
20230810,101200,112989765,919,921,921,919,1751
|
|
20230810,101100,111380588,919,922,922,919,231
|
|
20230810,101000,111168287,919,921,922,919,40005
|
|
20230810,100900,74342298,921,921,921,921,1318
|
|
20230810,100800,73128420,922,922,922,922,2
|
|
20230810,100700,73126576,922,922,922,922,111
|
|
20230810,100600,73024234,922,922,922,922,0
|
|
20230810,100500,73024234,922,922,922,922,0
|
|
20230810,100400,73024234,922,922,922,922,1000
|
|
20230810,100300,72102234,921,921,921,921,100
|
|
20230810,100200,72010134,921,921,921,921,9
|
|
20230810,100100,72001845,923,923,923,923,1
|
|
20230810,100000,72000922,923,923,923,923,1
|
|
20230810,095900,71999999,923,922,923,922,495
|
|
20230810,095800,71543505,923,922,923,920,1396
|
|
20230810,095700,70256509,922,922,922,922,0
|
|
20230810,095600,70256509,922,922,922,922,501
|
|
20230810,095500,69794587,922,919,922,919,12870
|
|
20230810,095400,57943798,919,919,919,919,900
|
|
20230810,095300,57116698,919,918,919,918,5588
|
|
20230810,095200,51986912,918,916,918,916,5020
|
|
20230810,095100,47388552,918,918,918,918,0
|
|
20230810,095000,47388552,918,918,918,918,0
|
|
20230810,094900,47388552,918,918,918,918,0
|
|
20230810,094800,47388552,918,917,918,914,5001
|
|
20230810,094700,42816223,918,918,918,918,0
|
|
20230810,094600,42816223,918,918,918,918,206
|
|
20230810,094500,42627115,920,920,920,920,5665
|
|
20230810,094400,37415315,921,921,921,921,0
|
|
20230810,094300,37415315,921,921,921,921,0
|
|
20230810,094200,37415315,921,921,921,921,2
|
|
20230810,094100,37413473,921,921,921,921,0
|
|
20230810,094000,37413473,921,920,921,920,11
|
|
20230810,093900,37403351,919,920,920,919,1417
|
|
20230810,093800,36101123,920,921,921,920,2
|
|
20230810,093700,36099282,920,919,920,919,1909
|
|
20230810,093600,34343007,919,916,919,916,6870
|
|
20230810,093500,28044772,916,915,916,915,509
|
|
20230810,093400,27579028,915,916,916,915,918
|
|
20230810,093300,26739040,915,916,916,915,53
|
|
20230810,093200,26690544,916,916,916,916,1
|
|
20230810,093100,26689628,914,914,914,914,20
|
|
20230810,093000,26671348,914,914,914,914,30
|
|
20230810,092900,26643928,914,916,916,914,105
|
|
20230810,092800,26547758,916,916,916,916,900
|
|
20230810,092700,25723358,916,915,916,915,900
|
|
20230810,092600,24898978,916,916,916,916,0
|
|
20230810,092500,24898978,916,916,916,916,0
|
|
20230810,092400,24898978,916,916,916,916,4
|
|
20230810,092300,24895314,914,914,914,914,0
|
|
20230810,092200,24895314,914,914,914,914,0
|
|
20230810,092100,24895314,914,914,914,914,587
|
|
20230810,092000,24358796,914,914,914,914,1
|
|
20230810,091900,24357882,914,916,916,914,675
|
|
20230810,091800,23739610,916,915,916,913,2737
|
|
20230810,091700,21237107,916,916,916,916,4
|
|
20230810,091600,21233443,915,915,915,915,300
|
|
20230810,091500,20958943,915,916,916,915,565
|
|
20230810,091400,20441463,915,915,915,915,0
|
|
20230810,091300,20441463,915,915,915,915,10
|
|
20230810,091200,20432313,915,915,915,915,700
|
|
20230810,091100,19791813,914,915,915,914,2001
|
|
20230810,091000,17961898,915,915,915,915,0
|
|
20230810,090900,17961898,915,917,918,915,650
|
|
20230810,090800,17365990,918,918,918,918,0
|
|
20230810,090700,17365990,918,918,918,918,500
|
|
20230810,090600,16906990,918,915,918,915,18
|
|
20230810,090500,16890473,914,914,914,914,5819
|
|
20230810,090400,11571907,914,914,914,914,1
|
|
20230810,090300,11570993,916,916,916,916,5210
|
|
20230810,090200,6798633,916,915,916,915,2
|
|
20230810,090100,6796802,915,915,915,915,0
|
|
20230810,090000,6796802,915,917,917,915,7412
|