591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,184800,163932472,896,896,896,896,7199
|
|
20230822,184700,163932472,896,896,896,896,0
|
|
20230822,184600,163932472,896,896,896,896,0
|
|
20230822,184500,163932472,896,896,896,896,0
|
|
20230822,184400,163932472,896,896,896,896,0
|
|
20230822,184300,163932472,896,896,896,896,0
|
|
20230822,184200,163932472,896,896,896,896,0
|
|
20230822,184100,163932472,896,896,896,896,0
|
|
20230822,184000,163932472,896,896,896,896,0
|
|
20230822,183900,163932472,896,896,896,896,0
|
|
20230822,183800,163932472,896,896,896,896,0
|
|
20230822,183700,163932472,896,896,896,896,0
|
|
20230822,183600,163932472,896,896,896,896,0
|
|
20230822,183500,163932472,896,896,896,896,0
|
|
20230822,183400,163932472,896,896,896,896,0
|
|
20230822,183300,163932472,896,896,896,896,0
|
|
20230822,183200,163932472,896,896,896,896,0
|
|
20230822,183100,163932472,896,896,896,896,0
|
|
20230822,183000,163932472,896,896,896,896,0
|
|
20230822,182900,163932472,896,896,896,896,0
|
|
20230822,182800,163932472,896,896,896,896,0
|
|
20230822,182700,163932472,896,896,896,896,0
|
|
20230822,182600,163932472,896,896,896,896,0
|
|
20230822,182500,163932472,896,896,896,896,0
|
|
20230822,182400,163932472,896,896,896,896,0
|
|
20230822,182300,163932472,896,896,896,896,0
|
|
20230822,182200,163932472,896,896,896,896,0
|
|
20230822,182100,163932472,896,896,896,896,0
|
|
20230822,182000,163932472,896,896,896,896,0
|
|
20230822,181900,163932472,896,896,896,896,0
|
|
20230822,181800,163932472,896,896,896,896,7199
|
|
20230822,181700,163932472,896,896,896,896,0
|
|
20230822,181600,163932472,896,896,896,896,0
|
|
20230822,181500,163932472,896,896,896,896,0
|
|
20230822,181400,163932472,896,896,896,896,0
|
|
20230822,181300,163932472,896,896,896,896,0
|
|
20230822,181200,163932472,896,896,896,896,0
|
|
20230822,181100,163932472,896,896,896,896,0
|
|
20230822,181000,163932472,896,896,896,896,0
|
|
20230822,180900,163932472,896,896,896,896,0
|
|
20230822,180800,163932472,896,896,896,896,0
|
|
20230822,180700,163932472,896,896,896,896,0
|
|
20230822,180600,163932472,896,896,896,896,0
|
|
20230822,180500,163932472,896,896,896,896,0
|
|
20230822,180400,163932472,896,896,896,896,0
|
|
20230822,180300,163932472,896,896,896,896,0
|
|
20230822,180200,163932472,896,896,896,896,0
|
|
20230822,180100,163932472,896,896,896,896,0
|
|
20230822,180000,163932472,896,896,896,896,0
|
|
20230822,175900,163932472,896,896,896,896,0
|
|
20230822,175800,163932472,896,896,896,896,0
|
|
20230822,175700,163932472,896,896,896,896,0
|
|
20230822,175600,163932472,896,896,896,896,0
|
|
20230822,175500,163932472,896,896,896,896,0
|
|
20230822,175400,163932472,896,896,896,896,0
|
|
20230822,175300,163932472,896,896,896,896,0
|
|
20230822,175200,163932472,896,896,896,896,0
|
|
20230822,175100,163932472,896,896,896,896,0
|
|
20230822,175000,163932472,896,896,896,896,0
|
|
20230822,174900,163932472,896,896,896,896,0
|
|
20230822,174800,163932472,896,896,896,896,7199
|
|
20230822,174700,163932472,896,896,896,896,0
|
|
20230822,174600,163932472,896,896,896,896,0
|
|
20230822,174500,163932472,896,896,896,896,0
|
|
20230822,174400,163932472,896,896,896,896,0
|
|
20230822,174300,163932472,896,896,896,896,0
|
|
20230822,174200,163932472,896,896,896,896,0
|
|
20230822,174100,163932472,896,896,896,896,0
|
|
20230822,174000,163932472,896,896,896,896,0
|
|
20230822,173900,163932472,896,896,896,896,0
|
|
20230822,173800,163932472,896,896,896,896,0
|
|
20230822,173700,163932472,896,896,896,896,0
|
|
20230822,173600,163932472,896,896,896,896,0
|
|
20230822,173500,163932472,896,896,896,896,0
|
|
20230822,173400,163932472,896,896,896,896,0
|
|
20230822,173300,163932472,896,896,896,896,0
|
|
20230822,173200,163932472,896,896,896,896,0
|
|
20230822,173100,163932472,896,896,896,896,0
|
|
20230822,173000,163932472,896,896,896,896,0
|
|
20230822,172900,163932472,896,896,896,896,0
|
|
20230822,172800,163932472,896,896,896,896,0
|
|
20230822,172700,163932472,896,896,896,896,0
|
|
20230822,172600,163932472,896,896,896,896,0
|
|
20230822,172500,163932472,896,896,896,896,0
|
|
20230822,172400,163932472,896,896,896,896,0
|
|
20230822,172300,163932472,896,896,896,896,0
|
|
20230822,172200,163932472,896,896,896,896,0
|
|
20230822,172100,163932472,896,896,896,896,0
|
|
20230822,172000,163932472,896,896,896,896,0
|
|
20230822,171900,163932472,896,896,896,896,0
|
|
20230822,171800,163932472,896,896,896,896,7199
|
|
20230822,171700,163932472,896,896,896,896,0
|
|
20230822,171600,163932472,896,896,896,896,0
|
|
20230822,171500,163932472,896,896,896,896,0
|
|
20230822,171400,163932472,896,896,896,896,0
|
|
20230822,171300,163932472,896,896,896,896,0
|
|
20230822,171200,163932472,896,896,896,896,0
|
|
20230822,171100,163932472,896,896,896,896,0
|
|
20230822,171000,163932472,896,896,896,896,0
|
|
20230822,170900,163932472,896,896,896,896,0
|
|
20230822,170800,163932472,896,896,896,896,0
|
|
20230822,170700,163932472,896,896,896,896,0
|
|
20230822,170600,163932472,896,896,896,896,0
|
|
20230822,170500,163932472,896,896,896,896,0
|
|
20230822,170400,163932472,896,896,896,896,0
|
|
20230822,170300,163932472,896,896,896,896,0
|
|
20230822,170200,163932472,896,896,896,896,0
|
|
20230822,170100,163932472,896,896,896,896,0
|
|
20230822,170000,163932472,896,896,896,896,0
|
|
20230822,165900,163932472,896,896,896,896,0
|
|
20230822,165800,163932472,896,896,896,896,0
|
|
20230822,165700,163932472,896,896,896,896,0
|
|
20230822,165600,163932472,896,896,896,896,0
|
|
20230822,165500,163932472,896,896,896,896,0
|
|
20230822,165400,163932472,896,896,896,896,0
|
|
20230822,165300,163932472,896,896,896,896,0
|
|
20230822,165200,163932472,896,896,896,896,0
|
|
20230822,165100,163932472,896,896,896,896,0
|
|
20230822,165000,163932472,896,896,896,896,0
|
|
20230822,164900,163932472,896,896,896,896,0
|
|
20230822,164800,163932472,896,896,896,896,7199
|
|
20230822,164700,163932472,896,896,896,896,0
|
|
20230822,164600,163932472,896,896,896,896,0
|
|
20230822,164500,163932472,896,896,896,896,0
|
|
20230822,164400,163932472,896,896,896,896,0
|
|
20230822,164300,163932472,896,896,896,896,0
|
|
20230822,164200,163932472,896,896,896,896,0
|
|
20230822,164100,163932472,896,896,896,896,0
|
|
20230822,164000,163932472,896,896,896,896,0
|
|
20230822,163900,163932472,896,896,896,896,0
|
|
20230822,163800,163932472,896,896,896,896,0
|
|
20230822,163700,163932472,896,896,896,896,0
|
|
20230822,163600,163932472,896,896,896,896,0
|
|
20230822,163500,163932472,896,896,896,896,0
|
|
20230822,163400,163932472,896,896,896,896,0
|
|
20230822,163300,163932472,896,896,896,896,0
|
|
20230822,163200,163932472,896,896,896,896,0
|
|
20230822,163100,163932472,896,896,896,896,0
|
|
20230822,163000,163932472,896,896,896,896,0
|
|
20230822,162900,163932472,896,896,896,896,0
|
|
20230822,162800,163932472,896,896,896,896,0
|
|
20230822,162700,163932472,896,896,896,896,0
|
|
20230822,162600,163932472,896,896,896,896,0
|
|
20230822,162500,163932472,896,896,896,896,0
|
|
20230822,162400,163932472,896,896,896,896,0
|
|
20230822,162300,163932472,896,896,896,896,0
|
|
20230822,162200,163932472,896,896,896,896,0
|
|
20230822,162100,163932472,896,896,896,896,0
|
|
20230822,162000,163932472,896,896,896,896,0
|
|
20230822,161900,163932472,896,896,896,896,0
|
|
20230822,161800,163932472,896,896,896,896,7199
|
|
20230822,161700,163932472,896,896,896,896,0
|
|
20230822,161600,163932472,896,896,896,896,0
|
|
20230822,161500,163932472,896,896,896,896,0
|
|
20230822,161400,163932472,896,896,896,896,0
|
|
20230822,161300,163932472,896,896,896,896,0
|
|
20230822,161200,163932472,896,896,896,896,0
|
|
20230822,161100,163932472,896,896,896,896,0
|
|
20230822,161000,163932472,896,896,896,896,0
|
|
20230822,160900,163932472,896,896,896,896,0
|
|
20230822,160800,163932472,896,896,896,896,0
|
|
20230822,160700,163932472,896,896,896,896,0
|
|
20230822,160600,163932472,896,896,896,896,0
|
|
20230822,160500,163932472,896,896,896,896,0
|
|
20230822,160400,163932472,896,896,896,896,0
|
|
20230822,160300,163932472,896,896,896,896,0
|
|
20230822,160200,163932472,896,896,896,896,0
|
|
20230822,160100,163932472,896,896,896,896,0
|
|
20230822,160000,163932472,896,896,896,896,0
|
|
20230822,155900,163932472,896,896,896,896,0
|
|
20230822,155800,163932472,896,896,896,896,0
|
|
20230822,155700,163932472,896,896,896,896,0
|
|
20230822,155600,163932472,896,896,896,896,0
|
|
20230822,155500,163932472,896,896,896,896,0
|
|
20230822,155400,163932472,896,896,896,896,0
|
|
20230822,155300,163932472,896,896,896,896,0
|
|
20230822,155200,163932472,896,896,896,896,0
|
|
20230822,155100,163932472,896,896,896,896,0
|
|
20230822,155000,163932472,896,896,896,896,0
|
|
20230822,154900,163932472,896,896,896,896,0
|
|
20230822,154800,163932472,896,896,896,896,7199
|
|
20230822,154700,163932472,896,896,896,896,0
|
|
20230822,154600,163932472,896,896,896,896,0
|
|
20230822,154500,163932472,896,896,896,896,0
|
|
20230822,154400,163932472,896,896,896,896,0
|
|
20230822,154300,163932472,896,896,896,896,0
|
|
20230822,154200,163932472,896,896,896,896,0
|
|
20230822,154100,163932472,896,896,896,896,0
|
|
20230822,154000,163932472,896,896,896,896,0
|
|
20230822,153900,163932472,896,896,896,896,0
|
|
20230822,153800,163932472,896,896,896,896,0
|
|
20230822,153700,163932472,896,896,896,896,0
|
|
20230822,153600,163932472,896,896,896,896,0
|
|
20230822,153500,163932472,896,896,896,896,0
|
|
20230822,153400,163932472,896,896,896,896,0
|
|
20230822,153300,163932472,896,896,896,896,0
|
|
20230822,153200,163932472,896,896,896,896,0
|
|
20230822,153100,163932472,896,896,896,896,0
|
|
20230822,153000,163932472,896,896,896,896,7199
|
|
20230822,152900,157482168,902,902,902,902,0
|
|
20230822,152800,157482168,902,902,902,902,0
|
|
20230822,152700,157482168,902,902,902,902,0
|
|
20230822,152600,157482168,902,902,902,902,0
|
|
20230822,152500,157482168,902,902,902,902,0
|
|
20230822,152400,157482168,902,902,902,902,0
|
|
20230822,152300,157482168,902,902,902,902,0
|
|
20230822,152200,157482168,902,902,902,902,0
|
|
20230822,152100,157482168,902,902,902,902,0
|
|
20230822,152000,157482168,902,902,902,902,0
|
|
20230822,151900,157482168,902,899,902,899,220
|
|
20230822,151800,157284094,902,902,902,902,0
|
|
20230822,151700,157284094,902,902,902,902,0
|
|
20230822,151600,157284094,902,902,902,902,27
|
|
20230822,151500,157259740,902,902,902,902,1
|
|
20230822,151400,157258838,898,901,901,898,1030
|
|
20230822,151300,156332915,901,901,901,901,0
|
|
20230822,151200,156332915,901,901,901,901,0
|
|
20230822,151100,156332915,901,901,901,901,0
|
|
20230822,151000,156332915,901,901,901,901,0
|
|
20230822,150900,156332915,901,901,901,900,1051
|
|
20230822,150800,155386972,901,901,901,901,0
|
|
20230822,150700,155386972,901,901,901,901,0
|
|
20230822,150600,155386972,901,901,901,901,8
|
|
20230822,150500,155379764,900,900,900,900,0
|
|
20230822,150400,155379764,900,900,900,900,450
|
|
20230822,150300,154974764,901,901,901,901,0
|
|
20230822,150200,154974764,901,901,901,900,362
|
|
20230822,150100,154648642,901,901,901,901,1000
|
|
20230822,150000,153747642,901,901,901,901,0
|
|
20230822,145900,153747642,901,901,901,901,0
|
|
20230822,145800,153747642,901,901,901,901,0
|
|
20230822,145700,153747642,901,901,901,901,100
|
|
20230822,145600,153657542,901,901,901,901,0
|
|
20230822,145500,153657542,901,901,901,901,121
|
|
20230822,145400,153548521,902,902,902,902,0
|
|
20230822,145300,153548521,902,902,902,902,0
|
|
20230822,145200,153548521,902,902,902,902,0
|
|
20230822,145100,153548521,902,902,902,902,5
|
|
20230822,145000,153544011,902,902,902,902,0
|
|
20230822,144900,153544011,902,902,902,902,0
|
|
20230822,144800,153544011,902,902,902,902,22
|
|
20230822,144700,153524167,902,902,902,902,0
|
|
20230822,144600,153524167,902,902,902,902,0
|
|
20230822,144500,153524167,902,902,902,902,0
|
|
20230822,144400,153524167,902,902,902,902,0
|
|
20230822,144300,153524167,902,902,902,902,1000
|
|
20230822,144200,152622167,902,902,902,902,0
|
|
20230822,144100,152622167,902,902,902,902,105
|
|
20230822,144000,152527457,903,903,903,903,1
|
|
20230822,143900,152526554,903,903,903,903,0
|
|
20230822,143800,152526554,903,903,903,903,0
|
|
20230822,143700,152526554,903,903,903,903,0
|
|
20230822,143600,152526554,903,903,903,903,0
|
|
20230822,143500,152526554,903,903,903,903,11
|
|
20230822,143400,152516621,901,901,901,901,0
|
|
20230822,143300,152516621,901,902,902,901,1500
|
|
20230822,143200,151165021,903,903,903,903,0
|
|
20230822,143100,151165021,903,903,903,903,0
|
|
20230822,143000,151165021,903,903,903,903,2
|
|
20230822,142900,151163215,903,903,903,903,10
|
|
20230822,142800,151154185,901,901,901,901,0
|
|
20230822,142700,151154185,901,901,901,901,0
|
|
20230822,142600,151154185,901,901,901,901,0
|
|
20230822,142500,151154185,901,901,901,901,0
|
|
20230822,142400,151154185,901,901,901,901,10
|
|
20230822,142300,151145175,901,901,901,901,5
|
|
20230822,142200,151140670,902,902,902,902,1
|
|
20230822,142100,151139768,903,903,903,903,0
|
|
20230822,142000,151139768,903,903,903,903,0
|
|
20230822,141900,151139768,903,903,903,903,0
|
|
20230822,141800,151139768,903,903,903,903,0
|
|
20230822,141700,151139768,903,903,903,903,0
|
|
20230822,141600,151139768,903,903,903,903,0
|
|
20230822,141500,151139768,903,901,903,901,349
|
|
20230822,141400,150825317,898,898,898,898,498
|
|
20230822,141300,150378113,899,899,899,899,0
|
|
20230822,141200,150378113,899,898,899,898,301
|
|
20230822,141100,150107814,898,898,898,898,0
|
|
20230822,141000,150107814,898,899,899,898,61
|
|
20230822,140900,150053035,898,898,898,898,2000
|
|
20230822,140800,148257035,898,898,898,898,260
|
|
20230822,140700,148023555,900,900,900,900,0
|
|
20230822,140600,148023555,900,900,900,900,0
|
|
20230822,140500,148023555,900,900,900,900,0
|
|
20230822,140400,148023555,900,900,900,900,160
|
|
20230822,140300,147879555,900,900,900,900,0
|
|
20230822,140200,147879555,900,900,900,900,0
|
|
20230822,140100,147879555,900,900,900,900,0
|
|
20230822,140000,147879555,900,900,900,900,0
|
|
20230822,135900,147879555,900,900,900,900,0
|
|
20230822,135800,147879555,900,899,900,899,1852
|
|
20230822,135700,146213794,898,898,898,898,0
|
|
20230822,135600,146213794,898,898,898,898,0
|
|
20230822,135500,146213794,898,899,899,898,1450
|
|
20230822,135400,144911644,899,899,899,899,1723
|
|
20230822,135300,143362667,899,899,899,899,906
|
|
20230822,135200,142548173,900,900,900,900,0
|
|
20230822,135100,142548173,900,900,900,900,512
|
|
20230822,135000,142087373,900,900,900,900,0
|
|
20230822,134900,142087373,900,900,900,900,0
|
|
20230822,134800,142087373,900,900,900,900,0
|
|
20230822,134700,142087373,900,900,900,900,129
|
|
20230822,134600,141971273,900,900,900,900,0
|
|
20230822,134500,141971273,900,900,900,900,0
|
|
20230822,134400,141971273,900,900,900,900,0
|
|
20230822,134300,141971273,900,900,900,900,0
|
|
20230822,134200,141971273,900,900,900,900,0
|
|
20230822,134100,141971273,900,900,900,900,0
|
|
20230822,134000,141971273,900,900,900,900,0
|
|
20230822,133900,141971273,900,900,900,900,1
|
|
20230822,133800,141970373,900,900,900,900,0
|
|
20230822,133700,141970373,900,900,900,900,0
|
|
20230822,133600,141970373,900,900,900,900,0
|
|
20230822,133500,141970373,900,900,900,900,0
|
|
20230822,133400,141970373,900,900,900,900,0
|
|
20230822,133300,141970373,900,900,900,899,12981
|
|
20230822,133200,130291306,900,900,900,900,0
|
|
20230822,133100,130291306,900,900,900,900,235
|
|
20230822,133000,130079806,900,900,900,900,0
|
|
20230822,132900,130079806,900,900,900,900,0
|
|
20230822,132800,130079806,900,900,900,900,0
|
|
20230822,132700,130079806,900,900,900,900,0
|
|
20230822,132600,130079806,900,900,900,900,0
|
|
20230822,132500,130079806,900,900,900,900,0
|
|
20230822,132400,130079806,900,900,900,900,0
|
|
20230822,132300,130079806,900,900,900,900,0
|
|
20230822,132200,130079806,900,900,900,900,0
|
|
20230822,132100,130079806,900,900,900,900,0
|
|
20230822,132000,130079806,900,900,900,900,0
|
|
20230822,131900,130079806,900,900,900,900,2
|
|
20230822,131800,130078006,900,900,900,900,0
|
|
20230822,131700,130078006,900,900,900,900,338
|
|
20230822,131600,129773806,900,900,900,900,0
|
|
20230822,131500,129773806,900,900,900,900,0
|
|
20230822,131400,129773806,900,900,900,900,0
|
|
20230822,131300,129773806,900,900,900,900,0
|
|
20230822,131200,129773806,900,900,900,900,0
|
|
20230822,131100,129773806,900,900,900,900,0
|
|
20230822,131000,129773806,900,900,900,900,0
|
|
20230822,130900,129773806,900,900,900,900,0
|
|
20230822,130800,129773806,900,900,900,900,0
|
|
20230822,130700,129773806,900,900,900,900,0
|
|
20230822,130600,129773806,900,900,900,900,2500
|
|
20230822,130500,127523806,900,900,900,900,0
|
|
20230822,130400,127523806,900,900,900,900,0
|
|
20230822,130300,127523806,900,900,900,900,0
|
|
20230822,130200,127523806,900,900,900,900,0
|
|
20230822,130100,127523806,900,900,900,900,0
|
|
20230822,130000,127523806,900,900,900,900,0
|
|
20230822,125900,127523806,900,900,900,900,292
|
|
20230822,125800,127261006,900,900,900,900,68
|
|
20230822,125700,127199806,900,900,900,900,45
|
|
20230822,125600,127159306,904,904,904,904,0
|
|
20230822,125500,127159306,904,904,904,904,0
|
|
20230822,125400,127159306,904,904,904,904,10
|
|
20230822,125300,127150266,904,904,904,904,0
|
|
20230822,125200,127150266,904,904,904,904,0
|
|
20230822,125100,127150266,904,904,904,904,0
|
|
20230822,125000,127150266,904,904,904,904,0
|
|
20230822,124900,127150266,904,904,904,904,0
|
|
20230822,124800,127150266,904,904,904,904,0
|
|
20230822,124700,127150266,904,904,904,904,500
|
|
20230822,124600,126698266,904,904,904,904,0
|
|
20230822,124500,126698266,904,904,904,904,34
|
|
20230822,124400,126667530,904,904,904,904,0
|
|
20230822,124300,126667530,904,904,904,904,0
|
|
20230822,124200,126667530,904,904,904,904,0
|
|
20230822,124100,126667530,904,904,904,904,1
|
|
20230822,124000,126666626,900,900,900,900,1
|
|
20230822,123900,126665726,904,904,904,904,10
|
|
20230822,123800,126656686,900,900,900,900,0
|
|
20230822,123700,126656686,900,900,900,900,1
|
|
20230822,123600,126655786,903,903,903,903,0
|
|
20230822,123500,126655786,903,903,903,903,0
|
|
20230822,123400,126655786,903,903,903,903,0
|
|
20230822,123300,126655786,903,903,903,903,0
|
|
20230822,123200,126655786,903,903,903,903,0
|
|
20230822,123100,126655786,903,903,903,903,0
|
|
20230822,123000,126655786,903,903,903,903,0
|
|
20230822,122900,126655786,903,903,903,903,0
|
|
20230822,122800,126655786,903,903,903,903,0
|
|
20230822,122700,126655786,903,903,903,903,0
|
|
20230822,122600,126655786,903,903,903,903,0
|
|
20230822,122500,126655786,903,903,903,903,0
|
|
20230822,122400,126655786,903,903,903,903,2
|
|
20230822,122300,126653980,900,900,900,900,0
|
|
20230822,122200,126653980,900,900,900,900,0
|
|
20230822,122100,126653980,900,900,900,900,1
|
|
20230822,122000,126653080,903,903,903,903,595
|
|
20230822,121900,126115795,902,901,902,901,405
|
|
20230822,121800,125750540,900,900,900,900,1
|
|
20230822,121700,125749640,897,897,897,897,0
|
|
20230822,121600,125749640,897,897,897,897,0
|
|
20230822,121500,125749640,897,897,897,897,0
|
|
20230822,121400,125749640,897,897,897,897,0
|
|
20230822,121300,125749640,897,897,897,897,0
|
|
20230822,121200,125749640,897,897,897,897,0
|
|
20230822,121100,125749640,897,897,897,897,0
|
|
20230822,121000,125749640,897,897,897,897,0
|
|
20230822,120900,125749640,897,897,897,897,0
|
|
20230822,120800,125749640,897,897,897,897,0
|
|
20230822,120700,125749640,897,898,898,897,3000
|
|
20230822,120600,123057840,897,897,897,897,0
|
|
20230822,120500,123057840,897,897,897,897,0
|
|
20230822,120400,123057840,897,897,897,897,0
|
|
20230822,120300,123057840,897,897,897,897,0
|
|
20230822,120200,123057840,897,897,897,897,0
|
|
20230822,120100,123057840,897,897,897,897,0
|
|
20230822,120000,123057840,897,897,897,897,0
|
|
20230822,115900,123057840,897,897,897,897,194
|
|
20230822,115800,122883822,898,902,902,898,56
|
|
20230822,115700,122833314,897,897,897,897,100
|
|
20230822,115600,122743614,897,897,897,897,94
|
|
20230822,115500,122659296,897,897,897,897,158
|
|
20230822,115400,122517570,897,897,897,897,80
|
|
20230822,115300,122445810,897,897,897,897,3700
|
|
20230822,115200,119126910,897,897,897,897,95
|
|
20230822,115100,119041695,898,897,898,897,146
|
|
20230822,115000,118910611,897,897,897,897,72
|
|
20230822,114900,118846027,897,897,897,897,106
|
|
20230822,114800,118750945,897,901,901,897,97
|
|
20230822,114700,118663900,897,897,897,897,98
|
|
20230822,114600,118575994,898,898,898,898,96
|
|
20230822,114500,118489786,898,899,899,898,563
|
|
20230822,114400,117983766,899,900,900,899,172
|
|
20230822,114300,117829044,900,900,900,900,11
|
|
20230822,114200,117819144,900,900,900,900,89
|
|
20230822,114100,117739044,901,903,903,901,215
|
|
20230822,114000,117545099,903,903,903,903,85
|
|
20230822,113900,117468344,898,904,905,898,503
|
|
20230822,113800,117014231,897,897,897,897,91
|
|
20230822,113700,116932604,897,897,897,897,98
|
|
20230822,113600,116844698,897,897,897,897,97
|
|
20230822,113500,116757689,897,897,897,897,126
|
|
20230822,113400,116644667,897,898,898,897,2716
|
|
20230822,113300,114206256,898,898,898,898,119
|
|
20230822,113200,114099394,897,899,899,897,4786
|
|
20230822,113100,109799730,899,905,905,899,121
|
|
20230822,113000,109690891,899,899,899,899,550
|
|
20230822,112900,109196441,899,905,905,899,192
|
|
20230822,112800,109023323,899,899,899,899,932
|
|
20230822,112700,108185455,899,905,905,899,138
|
|
20230822,112600,108061321,905,899,905,899,92
|
|
20230822,112500,107978534,900,901,904,900,152
|
|
20230822,112400,107841676,899,905,905,899,99
|
|
20230822,112300,107752567,899,900,904,899,1118
|
|
20230822,112200,106744545,900,899,900,898,1106
|
|
20230822,112100,105750297,898,899,900,898,663
|
|
20230822,112000,105154371,897,897,897,897,219
|
|
20230822,111900,104957928,897,897,897,897,105
|
|
20230822,111800,104863743,897,897,897,897,188
|
|
20230822,111700,104695107,896,896,896,896,98
|
|
20230822,111600,104607299,896,899,899,896,104
|
|
20230822,111500,104514105,897,897,897,897,1032
|
|
20230822,111400,103588401,897,896,897,896,94
|
|
20230822,111300,103504157,896,896,896,896,105
|
|
20230822,111200,103410077,896,896,896,896,90
|
|
20230822,111100,103329437,896,896,896,896,113
|
|
20230822,111000,103228189,897,897,897,896,191
|
|
20230822,110900,103056943,897,897,897,896,223
|
|
20230822,110800,102857025,896,896,896,896,84
|
|
20230822,110700,102781761,896,897,897,896,132
|
|
20230822,110600,102663479,897,897,898,897,790
|
|
20230822,110500,101954847,897,897,897,897,105
|
|
20230822,110400,101860662,897,897,897,897,90
|
|
20230822,110300,101779932,899,896,899,896,503
|
|
20230822,110200,101328264,895,895,895,895,71
|
|
20230822,110100,101264719,895,895,895,895,478
|
|
20230822,110000,100836909,895,895,895,895,16
|
|
20230822,105900,100822589,894,894,894,894,115
|
|
20230822,105800,100719779,894,895,895,894,4447
|
|
20230822,105700,96741851,895,895,895,895,112
|
|
20230822,105600,96641611,895,895,895,895,83
|
|
20230822,105500,96567326,895,895,895,895,108
|
|
20230822,105400,96470666,895,895,895,895,86
|
|
20230822,105300,96393696,896,897,897,896,17949
|
|
20230822,105200,80311352,896,896,896,896,74
|
|
20230822,105100,80245048,898,898,898,896,21462
|
|
20230822,105000,60985245,898,898,898,898,79
|
|
20230822,104900,60914303,898,898,898,898,110
|
|
20230822,104800,60815523,899,899,899,898,3465
|
|
20230822,104700,57700573,899,898,899,898,1319
|
|
20230822,104600,56514911,898,898,898,898,75
|
|
20230822,104500,56447561,898,899,899,898,626
|
|
20230822,104400,55884913,898,898,898,898,191
|
|
20230822,104300,55713395,898,899,899,898,4281
|
|
20230822,104200,51864894,899,899,899,899,76
|
|
20230822,104100,51796570,899,904,904,899,163
|
|
20230822,104000,51649798,900,899,900,899,537
|
|
20230822,103900,51166577,900,899,900,899,618
|
|
20230822,103800,50610495,900,900,900,900,708
|
|
20230822,103700,49973295,900,900,900,900,101
|
|
20230822,103600,49882395,900,900,900,900,93
|
|
20230822,103500,49798695,900,900,900,900,117
|
|
20230822,103400,49693395,901,901,901,901,307
|
|
20230822,103300,49416788,901,901,901,901,99
|
|
20230822,103200,49327589,901,901,901,901,96
|
|
20230822,103100,49241093,904,900,904,900,619
|
|
20230822,103000,48681993,900,904,904,900,756
|
|
20230822,102900,47998869,899,900,904,899,788
|
|
20230822,102800,47287534,899,899,899,899,68
|
|
20230822,102700,47226402,899,899,899,899,115
|
|
20230822,102600,47123017,899,899,899,899,79
|
|
20230822,102500,47051996,899,898,899,898,226
|
|
20230822,102400,46848959,898,898,898,898,78
|
|
20230822,102300,46778915,899,899,899,899,100
|
|
20230822,102200,46689015,899,899,899,899,5
|
|
20230822,102100,46684520,899,900,900,899,652
|
|
20230822,102000,46098333,904,899,904,899,171
|
|
20230822,101900,45944453,899,899,899,899,123
|
|
20230822,101800,45833876,899,899,899,899,72
|
|
20230822,101700,45769148,899,899,899,899,122
|
|
20230822,101600,45659470,898,898,898,898,73
|
|
20230822,101500,45593916,898,898,898,898,120
|
|
20230822,101400,45486156,898,899,899,898,85
|
|
20230822,101300,45409815,899,899,899,899,90
|
|
20230822,101200,45328905,900,899,900,899,94
|
|
20230822,101100,45244398,900,899,900,899,107
|
|
20230822,101000,45148195,899,899,899,899,97
|
|
20230822,100900,45060992,900,899,900,899,127
|
|
20230822,100800,44946812,900,899,900,899,575
|
|
20230822,100700,44429387,899,899,899,899,1016
|
|
20230822,100600,43516003,899,899,899,899,2322
|
|
20230822,100500,41428525,899,899,899,899,110
|
|
20230822,100400,41329635,899,899,899,899,2584
|
|
20230822,100300,39006619,899,899,899,899,112
|
|
20230822,100200,38905931,900,899,900,899,92
|
|
20230822,100100,38823213,900,899,900,899,190
|
|
20230822,100000,38652326,899,899,899,899,582
|
|
20230822,095900,38129108,899,899,899,899,115
|
|
20230822,095800,38025723,899,899,899,899,93
|
|
20230822,095700,37942116,899,899,899,899,113
|
|
20230822,095600,37840529,899,899,899,899,81
|
|
20230822,095500,37767710,899,899,899,899,121
|
|
20230822,095400,37658931,899,900,900,899,333
|
|
20230822,095300,37359304,900,900,900,900,97
|
|
20230822,095200,37272004,900,900,900,900,1000
|
|
20230822,095100,36372004,900,900,900,900,135
|
|
20230822,095000,36250504,900,900,900,900,0
|
|
20230822,094900,36250504,900,900,900,900,67
|
|
20230822,094800,36190204,900,900,900,900,0
|
|
20230822,094700,36190204,900,905,905,900,86
|
|
20230822,094600,36112794,905,905,905,905,500
|
|
20230822,094500,35660294,901,901,901,901,65
|
|
20230822,094400,35601729,905,905,905,905,2
|
|
20230822,094300,35599919,900,900,900,900,97
|
|
20230822,094200,35512619,905,905,906,899,960
|
|
20230822,094100,34644414,899,899,899,899,53
|
|
20230822,094000,34596767,905,905,905,905,0
|
|
20230822,093900,34596767,905,900,905,900,152
|
|
20230822,093800,34459861,900,900,900,900,252
|
|
20230822,093700,34233061,899,900,900,899,76
|
|
20230822,093600,34164731,900,900,900,899,14
|
|
20230822,093500,34152132,900,901,901,900,8
|
|
20230822,093400,34144931,901,900,901,899,3553
|
|
20230822,093300,30950740,900,901,901,900,36
|
|
20230822,093200,30918335,901,901,901,901,8
|
|
20230822,093100,30911127,901,904,904,901,6
|
|
20230822,093000,30905706,904,899,904,899,1455
|
|
20230822,092900,29597656,899,899,899,899,72
|
|
20230822,092800,29532928,904,900,904,900,501
|
|
20230822,092700,29082024,899,900,900,899,587
|
|
20230822,092600,28553811,899,899,899,899,0
|
|
20230822,092500,28553811,899,899,899,899,63
|
|
20230822,092400,28497174,905,900,905,899,502
|
|
20230822,092300,28045436,905,904,905,900,88
|
|
20230822,092200,27966176,904,899,904,899,84
|
|
20230822,092100,27890655,904,899,904,899,92
|
|
20230822,092000,27807937,904,900,904,899,2085
|
|
20230822,091900,25932794,904,904,904,897,13488
|
|
20230822,091800,13806869,904,904,904,904,112
|
|
20230822,091700,13705621,902,902,902,902,76
|
|
20230822,091600,13637069,902,901,902,901,687
|
|
20230822,091500,13018001,901,901,901,901,582
|
|
20230822,091400,12493619,901,901,901,900,3137
|
|
20230822,091300,9667267,902,902,902,902,5
|
|
20230822,091200,9662757,903,901,903,901,89
|
|
20230822,091100,9582566,901,901,901,901,1082
|
|
20230822,091000,8607684,901,903,903,901,989
|
|
20230822,090900,7715187,904,904,904,904,12
|
|
20230822,090800,7704339,908,903,908,903,101
|
|
20230822,090700,7613131,903,903,903,903,70
|
|
20230822,090600,7549921,908,908,908,905,1800
|
|
20230822,090500,5920203,908,908,908,908,337
|
|
20230822,090400,5614207,909,910,910,909,12
|
|
20230822,090300,5603297,909,908,909,908,2286
|
|
20230822,090200,3525402,910,909,910,908,686
|
|
20230822,090100,2901982,908,909,909,908,1400
|
|
20230822,090000,1630772,909,908,909,908,1286
|