593 lines
26 KiB
CSV
593 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,185000,118121065,811,811,811,811,2197
|
|
20230822,184900,118121065,811,811,811,811,0
|
|
20230822,184800,118121065,811,811,811,811,0
|
|
20230822,184700,118121065,811,811,811,811,0
|
|
20230822,184600,118121065,811,811,811,811,0
|
|
20230822,184500,118121065,811,811,811,811,0
|
|
20230822,184400,118121065,811,811,811,811,0
|
|
20230822,184300,118121065,811,811,811,811,0
|
|
20230822,184200,118121065,811,811,811,811,0
|
|
20230822,184100,118121065,811,811,811,811,0
|
|
20230822,184000,118121065,811,811,811,811,0
|
|
20230822,183900,118121065,811,811,811,811,0
|
|
20230822,183800,118121065,811,811,811,811,0
|
|
20230822,183700,118121065,811,811,811,811,0
|
|
20230822,183600,118121065,811,811,811,811,0
|
|
20230822,183500,118121065,811,811,811,811,0
|
|
20230822,183400,118121065,811,811,811,811,0
|
|
20230822,183300,118121065,811,811,811,811,0
|
|
20230822,183200,118121065,811,811,811,811,0
|
|
20230822,183100,118121065,811,811,811,811,0
|
|
20230822,183000,118121065,811,811,811,811,0
|
|
20230822,182900,118121065,811,811,811,811,0
|
|
20230822,182800,118121065,811,811,811,811,0
|
|
20230822,182700,118121065,811,811,811,811,0
|
|
20230822,182600,118121065,811,811,811,811,0
|
|
20230822,182500,118121065,811,811,811,811,0
|
|
20230822,182400,118121065,811,811,811,811,0
|
|
20230822,182300,118121065,811,811,811,811,0
|
|
20230822,182200,118121065,811,811,811,811,0
|
|
20230822,182100,118121065,811,811,811,811,0
|
|
20230822,182000,118121065,811,811,811,811,2197
|
|
20230822,181900,118121065,811,811,811,811,0
|
|
20230822,181800,118121065,811,811,811,811,0
|
|
20230822,181700,118121065,811,811,811,811,0
|
|
20230822,181600,118121065,811,811,811,811,0
|
|
20230822,181500,118121065,811,811,811,811,0
|
|
20230822,181400,118121065,811,811,811,811,0
|
|
20230822,181300,118121065,811,811,811,811,0
|
|
20230822,181200,118121065,811,811,811,811,0
|
|
20230822,181100,118121065,811,811,811,811,0
|
|
20230822,181000,118121065,811,811,811,811,0
|
|
20230822,180900,118121065,811,811,811,811,0
|
|
20230822,180800,118121065,811,811,811,811,0
|
|
20230822,180700,118121065,811,811,811,811,0
|
|
20230822,180600,118121065,811,811,811,811,0
|
|
20230822,180500,118121065,811,811,811,811,0
|
|
20230822,180400,118121065,811,811,811,811,0
|
|
20230822,180300,118121065,811,811,811,811,0
|
|
20230822,180200,118121065,811,811,811,811,0
|
|
20230822,180100,118121065,811,811,811,811,0
|
|
20230822,180000,118121065,811,811,811,811,0
|
|
20230822,175900,118121065,811,811,811,811,0
|
|
20230822,175800,118121065,811,811,811,811,0
|
|
20230822,175700,118121065,811,811,811,811,0
|
|
20230822,175600,118121065,811,811,811,811,0
|
|
20230822,175500,118121065,811,811,811,811,0
|
|
20230822,175400,118121065,811,811,811,811,0
|
|
20230822,175300,118121065,811,811,811,811,0
|
|
20230822,175200,118121065,811,811,811,811,0
|
|
20230822,175100,118121065,811,811,811,811,0
|
|
20230822,175000,118121065,811,811,811,811,2197
|
|
20230822,174900,118121065,811,811,811,811,0
|
|
20230822,174800,118121065,811,811,811,811,0
|
|
20230822,174700,118121065,811,811,811,811,0
|
|
20230822,174600,118121065,811,811,811,811,0
|
|
20230822,174500,118121065,811,811,811,811,0
|
|
20230822,174400,118121065,811,811,811,811,0
|
|
20230822,174300,118121065,811,811,811,811,0
|
|
20230822,174200,118121065,811,811,811,811,0
|
|
20230822,174100,118121065,811,811,811,811,0
|
|
20230822,174000,118121065,811,811,811,811,0
|
|
20230822,173900,118121065,811,811,811,811,0
|
|
20230822,173800,118121065,811,811,811,811,0
|
|
20230822,173700,118121065,811,811,811,811,0
|
|
20230822,173600,118121065,811,811,811,811,0
|
|
20230822,173500,118121065,811,811,811,811,0
|
|
20230822,173400,118121065,811,811,811,811,0
|
|
20230822,173300,118121065,811,811,811,811,0
|
|
20230822,173200,118121065,811,811,811,811,0
|
|
20230822,173100,118121065,811,811,811,811,0
|
|
20230822,173000,118121065,811,811,811,811,0
|
|
20230822,172900,118121065,811,811,811,811,0
|
|
20230822,172800,118121065,811,811,811,811,0
|
|
20230822,172700,118121065,811,811,811,811,0
|
|
20230822,172600,118121065,811,811,811,811,0
|
|
20230822,172500,118121065,811,811,811,811,0
|
|
20230822,172400,118121065,811,811,811,811,0
|
|
20230822,172300,118121065,811,811,811,811,0
|
|
20230822,172200,118121065,811,811,811,811,0
|
|
20230822,172100,118121065,811,811,811,811,0
|
|
20230822,172000,118121065,811,811,811,811,2197
|
|
20230822,171900,118121065,811,811,811,811,0
|
|
20230822,171800,118121065,811,811,811,811,0
|
|
20230822,171700,118121065,811,811,811,811,0
|
|
20230822,171600,118121065,811,811,811,811,0
|
|
20230822,171500,118121065,811,811,811,811,0
|
|
20230822,171400,118121065,811,811,811,811,0
|
|
20230822,171300,118121065,811,811,811,811,0
|
|
20230822,171200,118121065,811,811,811,811,0
|
|
20230822,171100,118121065,811,811,811,811,0
|
|
20230822,171000,118121065,811,811,811,811,0
|
|
20230822,170900,118121065,811,811,811,811,0
|
|
20230822,170800,118121065,811,811,811,811,0
|
|
20230822,170700,118121065,811,811,811,811,0
|
|
20230822,170600,118121065,811,811,811,811,0
|
|
20230822,170500,118121065,811,811,811,811,0
|
|
20230822,170400,118121065,811,811,811,811,0
|
|
20230822,170300,118121065,811,811,811,811,0
|
|
20230822,170200,118121065,811,811,811,811,0
|
|
20230822,170100,118121065,811,811,811,811,0
|
|
20230822,170000,118121065,811,811,811,811,0
|
|
20230822,165900,118121065,811,811,811,811,0
|
|
20230822,165800,118121065,811,811,811,811,0
|
|
20230822,165700,118121065,811,811,811,811,0
|
|
20230822,165600,118121065,811,811,811,811,0
|
|
20230822,165500,118121065,811,811,811,811,0
|
|
20230822,165400,118121065,811,811,811,811,0
|
|
20230822,165300,118121065,811,811,811,811,0
|
|
20230822,165200,118121065,811,811,811,811,0
|
|
20230822,165100,118121065,811,811,811,811,0
|
|
20230822,165000,118121065,811,811,811,811,2197
|
|
20230822,164900,118121065,811,811,811,811,0
|
|
20230822,164800,118121065,811,811,811,811,0
|
|
20230822,164700,118121065,811,811,811,811,0
|
|
20230822,164600,118121065,811,811,811,811,0
|
|
20230822,164500,118121065,811,811,811,811,0
|
|
20230822,164400,118121065,811,811,811,811,0
|
|
20230822,164300,118121065,811,811,811,811,0
|
|
20230822,164200,118121065,811,811,811,811,0
|
|
20230822,164100,118121065,811,811,811,811,0
|
|
20230822,164000,118121065,811,811,811,811,0
|
|
20230822,163900,118121065,811,811,811,811,0
|
|
20230822,163800,118121065,811,811,811,811,0
|
|
20230822,163700,118121065,811,811,811,811,0
|
|
20230822,163600,118121065,811,811,811,811,0
|
|
20230822,163500,118121065,811,811,811,811,0
|
|
20230822,163400,118121065,811,811,811,811,0
|
|
20230822,163300,118121065,811,811,811,811,0
|
|
20230822,163200,118121065,811,811,811,811,0
|
|
20230822,163100,118121065,811,811,811,811,0
|
|
20230822,163000,118121065,811,811,811,811,0
|
|
20230822,162900,118121065,811,811,811,811,0
|
|
20230822,162800,118121065,811,811,811,811,0
|
|
20230822,162700,118121065,811,811,811,811,0
|
|
20230822,162600,118121065,811,811,811,811,0
|
|
20230822,162500,118121065,811,811,811,811,0
|
|
20230822,162400,118121065,811,811,811,811,0
|
|
20230822,162300,118121065,811,811,811,811,0
|
|
20230822,162200,118121065,811,811,811,811,0
|
|
20230822,162100,118121065,811,811,811,811,0
|
|
20230822,162000,118121065,811,811,811,811,2197
|
|
20230822,161900,118121065,811,811,811,811,0
|
|
20230822,161800,118121065,811,811,811,811,0
|
|
20230822,161700,118121065,811,811,811,811,0
|
|
20230822,161600,118121065,811,811,811,811,0
|
|
20230822,161500,118121065,811,811,811,811,0
|
|
20230822,161400,118121065,811,811,811,811,0
|
|
20230822,161300,118121065,811,811,811,811,0
|
|
20230822,161200,118121065,811,811,811,811,0
|
|
20230822,161100,118121065,811,811,811,811,0
|
|
20230822,161000,118121065,811,811,811,811,0
|
|
20230822,160900,118121065,811,811,811,811,0
|
|
20230822,160800,118121065,811,811,811,811,0
|
|
20230822,160700,118121065,811,811,811,811,0
|
|
20230822,160600,118121065,811,811,811,811,0
|
|
20230822,160500,118121065,811,811,811,811,0
|
|
20230822,160400,118121065,811,811,811,811,0
|
|
20230822,160300,118121065,811,811,811,811,0
|
|
20230822,160200,118121065,811,811,811,811,0
|
|
20230822,160100,118121065,811,811,811,811,0
|
|
20230822,160000,118121065,811,811,811,811,0
|
|
20230822,155900,118121065,811,811,811,811,0
|
|
20230822,155800,118121065,811,811,811,811,0
|
|
20230822,155700,118121065,811,811,811,811,0
|
|
20230822,155600,118121065,811,811,811,811,0
|
|
20230822,155500,118121065,811,811,811,811,0
|
|
20230822,155400,118121065,811,811,811,811,0
|
|
20230822,155300,118121065,811,811,811,811,0
|
|
20230822,155200,118121065,811,811,811,811,0
|
|
20230822,155100,118121065,811,811,811,811,0
|
|
20230822,155000,118121065,811,811,811,811,2197
|
|
20230822,154900,118121065,811,811,811,811,0
|
|
20230822,154800,118121065,811,811,811,811,0
|
|
20230822,154700,118121065,811,811,811,811,0
|
|
20230822,154600,118121065,811,811,811,811,0
|
|
20230822,154500,118121065,811,811,811,811,0
|
|
20230822,154400,118121065,811,811,811,811,0
|
|
20230822,154300,118121065,811,811,811,811,0
|
|
20230822,154200,118121065,811,811,811,811,0
|
|
20230822,154100,118121065,811,811,811,811,0
|
|
20230822,154000,118121065,811,811,811,811,0
|
|
20230822,153900,118121065,811,811,811,811,0
|
|
20230822,153800,118121065,811,811,811,811,0
|
|
20230822,153700,118121065,811,811,811,811,0
|
|
20230822,153600,118121065,811,811,811,811,0
|
|
20230822,153500,118121065,811,811,811,811,0
|
|
20230822,153400,118121065,811,811,811,811,0
|
|
20230822,153300,118121065,811,811,811,811,0
|
|
20230822,153200,118121065,811,811,811,811,0
|
|
20230822,153100,118121065,811,811,811,811,0
|
|
20230822,153000,118121065,811,811,811,811,2197
|
|
20230822,152900,116339298,814,814,814,814,0
|
|
20230822,152800,116339298,814,814,814,814,0
|
|
20230822,152700,116339298,814,814,814,814,0
|
|
20230822,152600,116339298,814,814,814,814,0
|
|
20230822,152500,116339298,814,814,814,814,0
|
|
20230822,152400,116339298,814,814,814,814,0
|
|
20230822,152300,116339298,814,814,814,814,0
|
|
20230822,152200,116339298,814,814,814,814,0
|
|
20230822,152100,116339298,814,814,814,814,0
|
|
20230822,152000,116339298,814,814,814,814,0
|
|
20230822,151900,116339298,814,806,814,806,1824
|
|
20230822,151800,114862929,806,807,808,806,525
|
|
20230822,151700,114439178,807,805,807,805,1930
|
|
20230822,151600,112884388,805,804,805,804,654
|
|
20230822,151500,112358571,804,804,804,804,565
|
|
20230822,151400,111904311,804,804,804,804,0
|
|
20230822,151300,111904311,804,804,804,804,0
|
|
20230822,151200,111904311,804,804,804,804,0
|
|
20230822,151100,111904311,804,804,804,804,0
|
|
20230822,151000,111904311,804,804,804,804,623
|
|
20230822,150900,111403419,804,804,804,804,64
|
|
20230822,150800,111351963,804,804,804,804,0
|
|
20230822,150700,111351963,804,804,804,804,33
|
|
20230822,150600,111325431,805,804,805,804,86
|
|
20230822,150500,111256277,804,804,804,804,1882
|
|
20230822,150400,109743149,802,802,802,802,12
|
|
20230822,150300,109733525,803,802,804,802,23
|
|
20230822,150200,109715074,802,802,802,802,23
|
|
20230822,150100,109696628,803,803,803,803,500
|
|
20230822,150000,109295128,804,801,804,801,153
|
|
20230822,145900,109172556,801,801,801,801,300
|
|
20230822,145800,108932256,801,801,801,801,0
|
|
20230822,145700,108932256,801,801,801,801,0
|
|
20230822,145600,108932256,801,801,801,801,0
|
|
20230822,145500,108932256,801,801,801,801,550
|
|
20230822,145400,108491706,801,801,801,801,211
|
|
20230822,145300,108322695,802,802,802,802,0
|
|
20230822,145200,108322695,802,802,802,802,90
|
|
20230822,145100,108250515,801,801,801,801,1
|
|
20230822,145000,108249714,801,802,802,801,117
|
|
20230822,144900,108155902,801,801,801,801,0
|
|
20230822,144800,108155902,801,801,801,801,0
|
|
20230822,144700,108155902,801,802,802,801,1645
|
|
20230822,144600,106838155,804,804,804,804,0
|
|
20230822,144500,106838155,804,804,804,804,1
|
|
20230822,144400,106837351,801,801,801,801,0
|
|
20230822,144300,106837351,801,801,801,801,209
|
|
20230822,144200,106669942,802,802,802,802,0
|
|
20230822,144100,106669942,802,802,802,802,0
|
|
20230822,144000,106669942,802,802,802,802,760
|
|
20230822,143900,106060422,802,802,802,802,0
|
|
20230822,143800,106060422,802,802,802,802,0
|
|
20230822,143700,106060422,802,802,802,802,0
|
|
20230822,143600,106060422,802,802,802,802,0
|
|
20230822,143500,106060422,802,802,802,802,0
|
|
20230822,143400,106060422,802,802,802,802,1
|
|
20230822,143300,106059620,802,802,802,802,327
|
|
20230822,143200,105797366,804,804,804,804,0
|
|
20230822,143100,105797366,804,804,804,804,0
|
|
20230822,143000,105797366,804,804,804,804,0
|
|
20230822,142900,105797366,804,803,804,803,10
|
|
20230822,142800,105789327,802,802,802,802,0
|
|
20230822,142700,105789327,802,802,802,802,0
|
|
20230822,142600,105789327,802,802,802,802,0
|
|
20230822,142500,105789327,802,802,802,802,8
|
|
20230822,142400,105782911,802,801,802,801,16
|
|
20230822,142300,105770087,801,802,802,801,217
|
|
20230822,142200,105596265,802,802,802,802,5
|
|
20230822,142100,105592255,802,801,802,801,9
|
|
20230822,142000,105585041,801,801,801,801,127
|
|
20230822,141900,105483314,801,801,801,801,4
|
|
20230822,141800,105480110,801,801,801,801,120
|
|
20230822,141700,105383990,801,801,801,801,0
|
|
20230822,141600,105383990,801,801,801,801,0
|
|
20230822,141500,105383990,801,801,801,801,0
|
|
20230822,141400,105383990,801,801,801,801,0
|
|
20230822,141300,105383990,801,801,802,801,426
|
|
20230822,141200,105042759,804,804,804,804,0
|
|
20230822,141100,105042759,804,804,804,804,0
|
|
20230822,141000,105042759,804,804,804,804,0
|
|
20230822,140900,105042759,804,804,804,804,0
|
|
20230822,140800,105042759,804,804,804,804,0
|
|
20230822,140700,105042759,804,804,804,804,0
|
|
20230822,140600,105042759,804,804,804,804,0
|
|
20230822,140500,105042759,804,804,804,804,0
|
|
20230822,140400,105042759,804,802,804,800,4655
|
|
20230822,140300,101314110,802,802,802,802,209
|
|
20230822,140200,101146492,802,802,802,802,0
|
|
20230822,140100,101146492,802,802,802,802,1
|
|
20230822,140000,101145690,802,802,802,802,617
|
|
20230822,135900,100650856,802,802,802,802,512
|
|
20230822,135800,100240232,802,802,802,802,0
|
|
20230822,135700,100240232,802,802,802,802,0
|
|
20230822,135600,100240232,802,802,802,802,0
|
|
20230822,135500,100240232,802,802,802,802,0
|
|
20230822,135400,100240232,802,802,802,802,1
|
|
20230822,135300,100239430,802,803,803,802,325
|
|
20230822,135200,99978779,804,804,804,804,0
|
|
20230822,135100,99978779,804,804,804,804,0
|
|
20230822,135000,99978779,804,804,804,804,1
|
|
20230822,134900,99977975,804,804,804,804,12
|
|
20230822,134800,99968327,804,804,804,804,0
|
|
20230822,134700,99968327,804,804,804,804,0
|
|
20230822,134600,99968327,804,804,804,804,0
|
|
20230822,134500,99968327,804,804,804,804,0
|
|
20230822,134400,99968327,804,802,804,802,3
|
|
20230822,134300,99965919,804,804,804,802,215
|
|
20230822,134200,99793479,802,802,802,802,193
|
|
20230822,134100,99638693,802,802,802,802,1026
|
|
20230822,134000,98815841,803,803,803,803,674
|
|
20230822,133900,98274619,803,803,803,803,0
|
|
20230822,133800,98274619,803,803,803,803,0
|
|
20230822,133700,98274619,803,803,803,803,0
|
|
20230822,133600,98274619,803,803,803,803,0
|
|
20230822,133500,98274619,803,803,803,803,0
|
|
20230822,133400,98274619,803,803,803,803,8
|
|
20230822,133300,98268195,803,803,803,803,218
|
|
20230822,133200,98093141,803,803,803,803,4
|
|
20230822,133100,98089929,803,803,803,803,1
|
|
20230822,133000,98089126,803,803,803,803,118
|
|
20230822,132900,97994372,803,803,803,803,0
|
|
20230822,132800,97994372,803,803,803,803,0
|
|
20230822,132700,97994372,803,803,803,803,2
|
|
20230822,132600,97992766,806,803,806,803,7
|
|
20230822,132500,97987142,804,803,804,803,154
|
|
20230822,132400,97863473,803,803,803,803,154
|
|
20230822,132300,97739811,803,804,804,803,336
|
|
20230822,132200,97469953,806,806,806,806,0
|
|
20230822,132100,97469953,806,806,806,806,0
|
|
20230822,132000,97469953,806,806,806,806,0
|
|
20230822,131900,97469953,806,806,806,806,0
|
|
20230822,131800,97469953,806,806,806,806,0
|
|
20230822,131700,97469953,806,806,806,806,0
|
|
20230822,131600,97469953,806,806,806,806,0
|
|
20230822,131500,97469953,806,806,806,806,8
|
|
20230822,131400,97463505,803,803,803,803,0
|
|
20230822,131300,97463505,803,803,803,803,210
|
|
20230822,131200,97294875,806,806,806,806,0
|
|
20230822,131100,97294875,806,805,806,805,541
|
|
20230822,131000,96859369,806,805,806,804,260
|
|
20230822,130900,96649973,805,805,805,805,0
|
|
20230822,130800,96649973,805,804,805,804,1000
|
|
20230822,130700,95845369,803,803,803,803,0
|
|
20230822,130600,95845369,803,803,803,803,0
|
|
20230822,130500,95845369,803,803,803,803,0
|
|
20230822,130400,95845369,803,803,803,803,0
|
|
20230822,130300,95845369,803,803,803,803,118
|
|
20230822,130200,95750615,804,804,804,804,0
|
|
20230822,130100,95750615,804,804,804,804,0
|
|
20230822,130000,95750615,804,804,804,804,0
|
|
20230822,125900,95750615,804,803,804,803,63
|
|
20230822,125800,95700022,803,803,803,803,4
|
|
20230822,125700,95696810,801,801,801,801,0
|
|
20230822,125600,95696810,801,801,801,801,0
|
|
20230822,125500,95696810,801,801,801,801,218
|
|
20230822,125400,95522192,802,802,802,802,272
|
|
20230822,125300,95304048,803,803,803,803,1252
|
|
20230822,125200,94298692,804,804,804,804,0
|
|
20230822,125100,94298692,804,804,804,804,0
|
|
20230822,125000,94298692,804,804,804,804,0
|
|
20230822,124900,94298692,804,804,804,804,0
|
|
20230822,124800,94298692,804,804,804,804,0
|
|
20230822,124700,94298692,804,804,804,804,0
|
|
20230822,124600,94298692,804,804,804,804,1
|
|
20230822,124500,94297888,803,803,803,803,0
|
|
20230822,124400,94297888,803,803,804,803,9
|
|
20230822,124300,94290657,803,802,803,801,130
|
|
20230822,124200,94186455,803,803,803,803,0
|
|
20230822,124100,94186455,803,803,803,803,1
|
|
20230822,124000,94185652,804,804,804,804,0
|
|
20230822,123900,94185652,804,804,804,804,0
|
|
20230822,123800,94185652,804,804,804,804,0
|
|
20230822,123700,94185652,804,804,804,804,0
|
|
20230822,123600,94185652,804,804,804,804,0
|
|
20230822,123500,94185652,804,804,804,804,0
|
|
20230822,123400,94185652,804,802,804,802,1865
|
|
20230822,123300,92686244,802,801,802,801,6
|
|
20230822,123200,92681437,802,802,802,802,40
|
|
20230822,123100,92649357,800,800,800,800,0
|
|
20230822,123000,92649357,800,801,801,800,114
|
|
20230822,122900,92558056,800,801,801,800,1187
|
|
20230822,122800,91607456,801,801,801,801,0
|
|
20230822,122700,91607456,801,801,801,801,5133
|
|
20230822,122600,87495923,802,801,802,801,1549
|
|
20230822,122500,86254174,801,801,801,801,8
|
|
20230822,122400,86247766,802,802,802,802,947
|
|
20230822,122300,85488272,802,802,802,802,0
|
|
20230822,122200,85488272,802,802,802,802,0
|
|
20230822,122100,85488272,802,802,802,802,0
|
|
20230822,122000,85488272,802,802,802,802,1863
|
|
20230822,121900,83994146,802,802,802,802,1000
|
|
20230822,121800,83192146,802,802,802,802,0
|
|
20230822,121700,83192146,802,802,802,802,917
|
|
20230822,121600,82456712,802,803,803,802,136
|
|
20230822,121500,82347552,803,803,803,803,0
|
|
20230822,121400,82347552,803,803,803,803,0
|
|
20230822,121300,82347552,803,803,803,803,0
|
|
20230822,121200,82347552,803,803,803,803,0
|
|
20230822,121100,82347552,803,803,804,803,138
|
|
20230822,121000,82236737,803,803,803,803,140
|
|
20230822,120900,82124317,803,803,803,803,0
|
|
20230822,120800,82124317,803,803,803,803,0
|
|
20230822,120700,82124317,803,803,803,803,0
|
|
20230822,120600,82124317,803,804,804,803,137
|
|
20230822,120500,82014305,802,802,802,802,0
|
|
20230822,120400,82014305,802,802,802,802,0
|
|
20230822,120300,82014305,802,802,802,802,0
|
|
20230822,120200,82014305,802,802,802,802,0
|
|
20230822,120100,82014305,802,802,805,802,1162
|
|
20230822,120000,81082378,802,802,802,802,110
|
|
20230822,115900,80994158,802,802,802,802,0
|
|
20230822,115800,80994158,802,802,802,802,0
|
|
20230822,115700,80994158,802,802,802,802,0
|
|
20230822,115600,80994158,802,805,805,802,137
|
|
20230822,115500,80884199,803,803,803,803,0
|
|
20230822,115400,80884199,803,803,803,803,0
|
|
20230822,115300,80884199,803,803,803,803,5
|
|
20230822,115200,80880184,805,805,805,805,0
|
|
20230822,115100,80880184,805,803,805,803,2
|
|
20230822,115000,80878576,803,803,803,803,1446
|
|
20230822,114900,79717438,803,803,803,803,0
|
|
20230822,114800,79717438,803,803,803,803,300
|
|
20230822,114700,79476538,803,803,803,803,450
|
|
20230822,114600,79115188,805,805,805,805,3
|
|
20230822,114500,79112773,804,804,804,804,1003
|
|
20230822,114400,78306361,804,804,804,804,0
|
|
20230822,114300,78306361,804,804,804,804,0
|
|
20230822,114200,78306361,804,804,804,804,124
|
|
20230822,114100,78206665,804,804,804,804,1174
|
|
20230822,114000,77262769,805,805,805,805,186
|
|
20230822,113900,77113039,805,805,805,805,0
|
|
20230822,113800,77113039,805,805,805,805,0
|
|
20230822,113700,77113039,805,805,805,805,0
|
|
20230822,113600,77113039,805,805,805,805,0
|
|
20230822,113500,77113039,805,805,805,805,8
|
|
20230822,113400,77106599,805,804,805,804,4
|
|
20230822,113300,77103382,803,803,803,803,0
|
|
20230822,113200,77103382,803,803,803,803,0
|
|
20230822,113100,77103382,803,803,803,803,0
|
|
20230822,113000,77103382,803,803,803,803,114
|
|
20230822,112900,77011840,803,803,803,803,4
|
|
20230822,112800,77008628,803,803,803,803,0
|
|
20230822,112700,77008628,803,803,803,803,0
|
|
20230822,112600,77008628,803,803,803,803,0
|
|
20230822,112500,77008628,803,803,803,803,0
|
|
20230822,112400,77008628,803,803,803,803,1
|
|
20230822,112300,77007825,804,803,804,803,116
|
|
20230822,112200,76914675,804,804,804,804,0
|
|
20230822,112100,76914675,804,804,804,804,1
|
|
20230822,112000,76913871,804,804,804,804,200
|
|
20230822,111900,76753071,804,804,804,804,130
|
|
20230822,111800,76648551,804,804,804,804,1
|
|
20230822,111700,76647747,803,803,803,803,246
|
|
20230822,111600,76450209,803,803,803,803,0
|
|
20230822,111500,76450209,803,804,804,803,2
|
|
20230822,111400,76448602,803,803,803,803,7
|
|
20230822,111300,76442981,805,803,805,803,803
|
|
20230822,111200,75798170,803,803,803,803,0
|
|
20230822,111100,75798170,803,803,803,803,0
|
|
20230822,111000,75798170,803,803,803,803,0
|
|
20230822,110900,75798170,803,803,803,803,0
|
|
20230822,110800,75798170,803,803,803,803,0
|
|
20230822,110700,75798170,803,803,803,803,0
|
|
20230822,110600,75798170,803,803,803,803,0
|
|
20230822,110500,75798170,803,802,803,802,126
|
|
20230822,110400,75696995,800,801,801,800,3000
|
|
20230822,110300,73294858,801,801,801,801,111
|
|
20230822,110200,73205947,803,803,803,803,0
|
|
20230822,110100,73205947,803,803,803,803,0
|
|
20230822,110000,73205947,803,803,803,803,0
|
|
20230822,105900,73205947,803,803,803,803,0
|
|
20230822,105800,73205947,803,803,803,803,5
|
|
20230822,105700,73201932,801,801,801,801,1072
|
|
20230822,105600,72343260,801,802,802,801,11628
|
|
20230822,105500,63026423,803,803,803,803,2001
|
|
20230822,105400,61419620,804,804,804,804,0
|
|
20230822,105300,61419620,804,805,805,804,686
|
|
20230822,105200,60867580,805,805,805,805,563
|
|
20230822,105100,60414365,805,805,805,805,0
|
|
20230822,105000,60414365,805,805,805,805,0
|
|
20230822,104900,60414365,805,805,805,805,0
|
|
20230822,104800,60414365,805,805,805,805,0
|
|
20230822,104700,60414365,805,805,805,805,0
|
|
20230822,104600,60414365,805,805,805,805,0
|
|
20230822,104500,60414365,805,804,805,803,119
|
|
20230822,104400,60318792,803,803,803,803,0
|
|
20230822,104300,60318792,803,803,803,803,0
|
|
20230822,104200,60318792,803,803,803,803,0
|
|
20230822,104100,60318792,803,803,803,803,122
|
|
20230822,104000,60220826,803,803,803,803,461
|
|
20230822,103900,59850643,805,805,805,805,1
|
|
20230822,103800,59849838,802,802,802,802,0
|
|
20230822,103700,59849838,802,802,802,802,0
|
|
20230822,103600,59849838,802,802,802,802,0
|
|
20230822,103500,59849838,802,802,802,802,0
|
|
20230822,103400,59849838,802,803,803,802,8
|
|
20230822,103300,59843421,804,804,804,804,3182
|
|
20230822,103200,57285093,802,802,802,802,0
|
|
20230822,103100,57285093,802,802,802,802,1
|
|
20230822,103000,57284291,802,802,802,802,121
|
|
20230822,102900,57187249,802,802,802,802,0
|
|
20230822,102800,57187249,802,802,802,802,0
|
|
20230822,102700,57187249,802,802,802,802,0
|
|
20230822,102600,57187249,802,802,802,802,12
|
|
20230822,102500,57177625,803,803,803,803,10
|
|
20230822,102400,57169595,803,803,803,803,57
|
|
20230822,102300,57123824,801,801,801,801,553
|
|
20230822,102200,56680871,804,804,804,804,0
|
|
20230822,102100,56680871,804,801,804,801,122
|
|
20230822,102000,56583129,801,802,802,801,1887
|
|
20230822,101900,55070134,802,802,802,802,0
|
|
20230822,101800,55070134,802,802,802,802,12
|
|
20230822,101700,55060510,801,801,801,801,0
|
|
20230822,101600,55060510,801,802,802,801,275
|
|
20230822,101500,54840135,803,803,803,803,0
|
|
20230822,101400,54840135,803,803,803,803,71
|
|
20230822,101300,54783122,803,801,803,801,127
|
|
20230822,101200,54681377,803,803,803,803,0
|
|
20230822,101100,54681377,803,803,803,803,0
|
|
20230822,101000,54681377,803,803,803,803,1
|
|
20230822,100900,54680574,804,804,804,804,0
|
|
20230822,100800,54680574,804,803,804,803,5
|
|
20230822,100700,54676555,804,803,804,803,29
|
|
20230822,100600,54653259,803,803,803,803,3
|
|
20230822,100500,54650850,804,803,804,803,240
|
|
20230822,100400,54458096,804,803,804,800,5089
|
|
20230822,100300,50384210,803,803,803,803,367
|
|
20230822,100200,50089509,802,802,802,802,12
|
|
20230822,100100,50079885,803,803,803,803,4
|
|
20230822,100000,50076673,801,803,803,801,10119
|
|
20230822,095900,41966513,803,803,803,803,0
|
|
20230822,095800,41966513,803,803,803,803,12
|
|
20230822,095700,41956877,803,803,803,803,0
|
|
20230822,095600,41956877,803,803,803,803,0
|
|
20230822,095500,41956877,803,803,803,803,2
|
|
20230822,095400,41955271,803,803,803,803,12
|
|
20230822,095300,41945635,803,803,803,803,0
|
|
20230822,095200,41945635,803,803,803,803,50
|
|
20230822,095100,41905485,803,803,803,803,550
|
|
20230822,095000,41463835,803,803,803,803,120
|
|
20230822,094900,41367475,804,804,804,804,11
|
|
20230822,094800,41358631,805,805,805,805,1
|
|
20230822,094700,41357826,803,803,803,803,0
|
|
20230822,094600,41357826,803,803,803,803,12
|
|
20230822,094500,41348190,803,803,803,803,0
|
|
20230822,094400,41348190,803,803,803,803,2038
|
|
20230822,094300,39711676,803,803,803,803,5
|
|
20230822,094200,39707661,805,804,805,804,28
|
|
20230822,094100,39685133,805,804,805,804,2391
|
|
20230822,094000,37761765,804,804,804,804,6
|
|
20230822,093900,37756941,804,804,804,803,708
|
|
20230822,093800,37188409,804,803,804,803,644
|
|
20230822,093700,36671276,803,803,803,803,100
|
|
20230822,093600,36590976,803,804,804,803,5
|
|
20230822,093500,36586959,803,804,804,803,997
|
|
20230822,093400,35786367,804,803,804,803,4101
|
|
20230822,093300,32493253,803,803,803,803,200
|
|
20230822,093200,32332653,803,803,803,803,100
|
|
20230822,093100,32252353,803,803,803,803,0
|
|
20230822,093000,32252353,803,803,803,803,1
|
|
20230822,092900,32251550,804,804,804,804,0
|
|
20230822,092800,32251550,804,804,804,804,0
|
|
20230822,092700,32251550,804,804,804,801,7757
|
|
20230822,092600,26021675,804,805,805,804,512
|
|
20230822,092500,25609927,807,807,807,807,1
|
|
20230822,092400,25609120,807,806,807,806,2
|
|
20230822,092300,25607507,806,807,807,804,3228
|
|
20230822,092200,23009699,805,805,805,805,2
|
|
20230822,092100,23008089,805,806,806,805,1577
|
|
20230822,092000,21737030,806,806,806,806,100
|
|
20230822,091900,21656430,806,806,806,806,0
|
|
20230822,091800,21656430,806,806,806,806,0
|
|
20230822,091700,21656430,806,806,806,806,4
|
|
20230822,091600,21653206,806,806,806,806,29
|
|
20230822,091500,21629832,806,805,806,805,65
|
|
20230822,091400,21577503,806,806,807,804,1483
|
|
20230822,091300,20385132,806,805,806,805,143
|
|
20230822,091200,20269975,805,805,805,805,0
|
|
20230822,091100,20269975,805,805,805,805,697
|
|
20230822,091000,19708890,805,805,805,805,405
|
|
20230822,090900,19382865,807,807,807,807,64
|
|
20230822,090800,19331217,807,807,807,807,10
|
|
20230822,090700,19323147,807,807,807,807,0
|
|
20230822,090600,19323147,807,807,807,807,0
|
|
20230822,090500,19323147,807,805,807,805,1619
|
|
20230822,090400,18016616,805,816,816,805,13207
|
|
20230822,090300,7368874,809,818,818,809,2861
|
|
20230822,090200,5053365,818,818,818,818,1
|
|
20230822,090100,5052547,811,811,818,811,2362
|
|
20230822,090000,3136958,819,819,819,811,3834
|