598 lines
25 KiB
CSV
598 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,185500,44210820,746,746,746,746,34
|
|
20230822,185400,44210820,746,746,746,746,0
|
|
20230822,185300,44210820,746,746,746,746,0
|
|
20230822,185200,44210820,746,746,746,746,0
|
|
20230822,185100,44210820,746,746,746,746,0
|
|
20230822,185000,44210820,746,746,746,746,0
|
|
20230822,184900,44210820,746,746,746,746,0
|
|
20230822,184800,44210820,746,746,746,746,0
|
|
20230822,184700,44210820,746,746,746,746,0
|
|
20230822,184600,44210820,746,746,746,746,0
|
|
20230822,184500,44210820,746,746,746,746,0
|
|
20230822,184400,44210820,746,746,746,746,0
|
|
20230822,184300,44210820,746,746,746,746,0
|
|
20230822,184200,44210820,746,746,746,746,0
|
|
20230822,184100,44210820,746,746,746,746,0
|
|
20230822,184000,44210820,746,746,746,746,0
|
|
20230822,183900,44210820,746,746,746,746,0
|
|
20230822,183800,44210820,746,746,746,746,0
|
|
20230822,183700,44210820,746,746,746,746,0
|
|
20230822,183600,44210820,746,746,746,746,0
|
|
20230822,183500,44210820,746,746,746,746,0
|
|
20230822,183400,44210820,746,746,746,746,0
|
|
20230822,183300,44210820,746,746,746,746,0
|
|
20230822,183200,44210820,746,746,746,746,0
|
|
20230822,183100,44210820,746,746,746,746,0
|
|
20230822,183000,44210820,746,746,746,746,0
|
|
20230822,182900,44210820,746,746,746,746,0
|
|
20230822,182800,44210820,746,746,746,746,0
|
|
20230822,182700,44210820,746,746,746,746,0
|
|
20230822,182600,44210820,746,746,746,746,0
|
|
20230822,182500,44210820,746,746,746,746,34
|
|
20230822,182400,44210820,746,746,746,746,0
|
|
20230822,182300,44210820,746,746,746,746,0
|
|
20230822,182200,44210820,746,746,746,746,0
|
|
20230822,182100,44210820,746,746,746,746,0
|
|
20230822,182000,44210820,746,746,746,746,0
|
|
20230822,181900,44210820,746,746,746,746,0
|
|
20230822,181800,44210820,746,746,746,746,0
|
|
20230822,181700,44210820,746,746,746,746,0
|
|
20230822,181600,44210820,746,746,746,746,0
|
|
20230822,181500,44210820,746,746,746,746,0
|
|
20230822,181400,44210820,746,746,746,746,0
|
|
20230822,181300,44210820,746,746,746,746,0
|
|
20230822,181200,44210820,746,746,746,746,0
|
|
20230822,181100,44210820,746,746,746,746,0
|
|
20230822,181000,44210820,746,746,746,746,0
|
|
20230822,180900,44210820,746,746,746,746,0
|
|
20230822,180800,44210820,746,746,746,746,0
|
|
20230822,180700,44210820,746,746,746,746,0
|
|
20230822,180600,44210820,746,746,746,746,0
|
|
20230822,180500,44210820,746,746,746,746,0
|
|
20230822,180400,44210820,746,746,746,746,0
|
|
20230822,180300,44210820,746,746,746,746,0
|
|
20230822,180200,44210820,746,746,746,746,0
|
|
20230822,180100,44210820,746,746,746,746,0
|
|
20230822,180000,44210820,746,746,746,746,0
|
|
20230822,175900,44210820,746,746,746,746,0
|
|
20230822,175800,44210820,746,746,746,746,0
|
|
20230822,175700,44210820,746,746,746,746,0
|
|
20230822,175600,44210820,746,746,746,746,0
|
|
20230822,175500,44210820,746,746,746,746,34
|
|
20230822,175400,44210820,746,746,746,746,0
|
|
20230822,175300,44210820,746,746,746,746,0
|
|
20230822,175200,44210820,746,746,746,746,0
|
|
20230822,175100,44210820,746,746,746,746,0
|
|
20230822,175000,44210820,746,746,746,746,0
|
|
20230822,174900,44210820,746,746,746,746,0
|
|
20230822,174800,44210820,746,746,746,746,0
|
|
20230822,174700,44210820,746,746,746,746,0
|
|
20230822,174600,44210820,746,746,746,746,0
|
|
20230822,174500,44210820,746,746,746,746,0
|
|
20230822,174400,44210820,746,746,746,746,0
|
|
20230822,174300,44210820,746,746,746,746,0
|
|
20230822,174200,44210820,746,746,746,746,0
|
|
20230822,174100,44210820,746,746,746,746,0
|
|
20230822,174000,44210820,746,746,746,746,0
|
|
20230822,173900,44210820,746,746,746,746,0
|
|
20230822,173800,44210820,746,746,746,746,0
|
|
20230822,173700,44210820,746,746,746,746,0
|
|
20230822,173600,44210820,746,746,746,746,0
|
|
20230822,173500,44210820,746,746,746,746,0
|
|
20230822,173400,44210820,746,746,746,746,0
|
|
20230822,173300,44210820,746,746,746,746,0
|
|
20230822,173200,44210820,746,746,746,746,0
|
|
20230822,173100,44210820,746,746,746,746,0
|
|
20230822,173000,44210820,746,746,746,746,0
|
|
20230822,172900,44210820,746,746,746,746,0
|
|
20230822,172800,44210820,746,746,746,746,0
|
|
20230822,172700,44210820,746,746,746,746,0
|
|
20230822,172600,44210820,746,746,746,746,0
|
|
20230822,172500,44210820,746,746,746,746,34
|
|
20230822,172400,44210820,746,746,746,746,0
|
|
20230822,172300,44210820,746,746,746,746,0
|
|
20230822,172200,44210820,746,746,746,746,0
|
|
20230822,172100,44210820,746,746,746,746,0
|
|
20230822,172000,44210820,746,746,746,746,0
|
|
20230822,171900,44210820,746,746,746,746,0
|
|
20230822,171800,44210820,746,746,746,746,0
|
|
20230822,171700,44210820,746,746,746,746,0
|
|
20230822,171600,44210820,746,746,746,746,0
|
|
20230822,171500,44210820,746,746,746,746,0
|
|
20230822,171400,44210820,746,746,746,746,0
|
|
20230822,171300,44210820,746,746,746,746,0
|
|
20230822,171200,44210820,746,746,746,746,0
|
|
20230822,171100,44210820,746,746,746,746,0
|
|
20230822,171000,44210820,746,746,746,746,0
|
|
20230822,170900,44210820,746,746,746,746,0
|
|
20230822,170800,44210820,746,746,746,746,0
|
|
20230822,170700,44210820,746,746,746,746,0
|
|
20230822,170600,44210820,746,746,746,746,0
|
|
20230822,170500,44210820,746,746,746,746,0
|
|
20230822,170400,44210820,746,746,746,746,0
|
|
20230822,170300,44210820,746,746,746,746,0
|
|
20230822,170200,44210820,746,746,746,746,0
|
|
20230822,170100,44210820,746,746,746,746,0
|
|
20230822,170000,44210820,746,746,746,746,0
|
|
20230822,165900,44210820,746,746,746,746,0
|
|
20230822,165800,44210820,746,746,746,746,0
|
|
20230822,165700,44210820,746,746,746,746,0
|
|
20230822,165600,44210820,746,746,746,746,0
|
|
20230822,165500,44210820,746,746,746,746,34
|
|
20230822,165400,44210820,746,746,746,746,0
|
|
20230822,165300,44210820,746,746,746,746,0
|
|
20230822,165200,44210820,746,746,746,746,0
|
|
20230822,165100,44210820,746,746,746,746,0
|
|
20230822,165000,44210820,746,746,746,746,0
|
|
20230822,164900,44210820,746,746,746,746,0
|
|
20230822,164800,44210820,746,746,746,746,0
|
|
20230822,164700,44210820,746,746,746,746,0
|
|
20230822,164600,44210820,746,746,746,746,0
|
|
20230822,164500,44210820,746,746,746,746,0
|
|
20230822,164400,44210820,746,746,746,746,0
|
|
20230822,164300,44210820,746,746,746,746,0
|
|
20230822,164200,44210820,746,746,746,746,0
|
|
20230822,164100,44210820,746,746,746,746,0
|
|
20230822,164000,44210820,746,746,746,746,0
|
|
20230822,163900,44210820,746,746,746,746,0
|
|
20230822,163800,44210820,746,746,746,746,0
|
|
20230822,163700,44210820,746,746,746,746,0
|
|
20230822,163600,44210820,746,746,746,746,0
|
|
20230822,163500,44210820,746,746,746,746,0
|
|
20230822,163400,44210820,746,746,746,746,0
|
|
20230822,163300,44210820,746,746,746,746,0
|
|
20230822,163200,44210820,746,746,746,746,0
|
|
20230822,163100,44210820,746,746,746,746,0
|
|
20230822,163000,44210820,746,746,746,746,0
|
|
20230822,162900,44210820,746,746,746,746,0
|
|
20230822,162800,44210820,746,746,746,746,0
|
|
20230822,162700,44210820,746,746,746,746,0
|
|
20230822,162600,44210820,746,746,746,746,0
|
|
20230822,162500,44210820,746,746,746,746,34
|
|
20230822,162400,44210820,746,746,746,746,0
|
|
20230822,162300,44210820,746,746,746,746,0
|
|
20230822,162200,44210820,746,746,746,746,0
|
|
20230822,162100,44210820,746,746,746,746,0
|
|
20230822,162000,44210820,746,746,746,746,0
|
|
20230822,161900,44210820,746,746,746,746,0
|
|
20230822,161800,44210820,746,746,746,746,0
|
|
20230822,161700,44210820,746,746,746,746,0
|
|
20230822,161600,44210820,746,746,746,746,0
|
|
20230822,161500,44210820,746,746,746,746,0
|
|
20230822,161400,44210820,746,746,746,746,0
|
|
20230822,161300,44210820,746,746,746,746,0
|
|
20230822,161200,44210820,746,746,746,746,0
|
|
20230822,161100,44210820,746,746,746,746,0
|
|
20230822,161000,44210820,746,746,746,746,0
|
|
20230822,160900,44210820,746,746,746,746,0
|
|
20230822,160800,44210820,746,746,746,746,0
|
|
20230822,160700,44210820,746,746,746,746,0
|
|
20230822,160600,44210820,746,746,746,746,0
|
|
20230822,160500,44210820,746,746,746,746,0
|
|
20230822,160400,44210820,746,746,746,746,0
|
|
20230822,160300,44210820,746,746,746,746,0
|
|
20230822,160200,44210820,746,746,746,746,0
|
|
20230822,160100,44210820,746,746,746,746,0
|
|
20230822,160000,44210820,746,746,746,746,0
|
|
20230822,155900,44210820,746,746,746,746,0
|
|
20230822,155800,44210820,746,746,746,746,0
|
|
20230822,155700,44210820,746,746,746,746,0
|
|
20230822,155600,44210820,746,746,746,746,0
|
|
20230822,155500,44210820,746,746,746,746,34
|
|
20230822,155400,44210820,746,746,746,746,0
|
|
20230822,155300,44210820,746,746,746,746,0
|
|
20230822,155200,44210820,746,746,746,746,0
|
|
20230822,155100,44210820,746,746,746,746,0
|
|
20230822,155000,44210820,746,746,746,746,0
|
|
20230822,154900,44210820,746,746,746,746,0
|
|
20230822,154800,44210820,746,746,746,746,0
|
|
20230822,154700,44210820,746,746,746,746,0
|
|
20230822,154600,44210820,746,746,746,746,0
|
|
20230822,154500,44210820,746,746,746,746,0
|
|
20230822,154400,44210820,746,746,746,746,0
|
|
20230822,154300,44210820,746,746,746,746,0
|
|
20230822,154200,44210820,746,746,746,746,0
|
|
20230822,154100,44210820,746,746,746,746,0
|
|
20230822,154000,44210820,746,746,746,746,0
|
|
20230822,153900,44210820,746,746,746,746,0
|
|
20230822,153800,44210820,746,746,746,746,0
|
|
20230822,153700,44210820,746,746,746,746,0
|
|
20230822,153600,44210820,746,746,746,746,0
|
|
20230822,153500,44210820,746,746,746,746,0
|
|
20230822,153400,44210820,746,746,746,746,0
|
|
20230822,153300,44210820,746,746,746,746,0
|
|
20230822,153200,44210820,746,746,746,746,0
|
|
20230822,153100,44210820,746,746,746,746,0
|
|
20230822,153000,44210820,746,746,746,746,34
|
|
20230822,152900,44185456,746,746,746,746,0
|
|
20230822,152800,44185456,746,746,746,746,0
|
|
20230822,152700,44185456,746,746,746,746,0
|
|
20230822,152600,44185456,746,746,746,746,0
|
|
20230822,152500,44185456,746,746,746,746,0
|
|
20230822,152400,44185456,746,746,746,746,0
|
|
20230822,152300,44185456,746,746,746,746,0
|
|
20230822,152200,44185456,746,746,746,746,0
|
|
20230822,152100,44185456,746,746,746,746,0
|
|
20230822,152000,44185456,746,746,746,746,0
|
|
20230822,151900,44185456,746,746,746,746,0
|
|
20230822,151800,44185456,746,746,746,746,0
|
|
20230822,151700,44185456,746,746,746,746,1
|
|
20230822,151600,44184710,741,741,741,741,0
|
|
20230822,151500,44184710,741,741,741,741,0
|
|
20230822,151400,44184710,741,741,741,741,0
|
|
20230822,151300,44184710,741,741,741,741,0
|
|
20230822,151200,44184710,741,741,741,741,0
|
|
20230822,151100,44184710,741,741,741,741,0
|
|
20230822,151000,44184710,741,741,741,741,0
|
|
20230822,150900,44184710,741,741,741,741,0
|
|
20230822,150800,44184710,741,741,741,741,0
|
|
20230822,150700,44184710,741,741,741,741,0
|
|
20230822,150600,44184710,741,741,741,741,0
|
|
20230822,150500,44184710,741,741,741,741,0
|
|
20230822,150400,44184710,741,741,741,741,0
|
|
20230822,150300,44184710,741,741,741,741,0
|
|
20230822,150200,44184710,741,741,741,741,0
|
|
20230822,150100,44184710,741,741,741,741,0
|
|
20230822,150000,44184710,741,741,741,741,0
|
|
20230822,145900,44184710,741,741,741,741,267
|
|
20230822,145800,43986863,742,742,742,742,400
|
|
20230822,145700,43690063,742,742,742,742,0
|
|
20230822,145600,43690063,742,742,742,742,0
|
|
20230822,145500,43690063,742,742,742,742,0
|
|
20230822,145400,43690063,742,742,742,742,0
|
|
20230822,145300,43690063,742,742,742,742,0
|
|
20230822,145200,43690063,742,742,742,742,100
|
|
20230822,145100,43615863,741,742,742,741,423
|
|
20230822,145000,43302390,741,741,741,741,0
|
|
20230822,144900,43302390,741,741,741,741,0
|
|
20230822,144800,43302390,741,741,741,741,0
|
|
20230822,144700,43302390,741,741,741,741,198
|
|
20230822,144600,43155672,742,742,742,742,0
|
|
20230822,144500,43155672,742,742,742,742,0
|
|
20230822,144400,43155672,742,742,742,742,0
|
|
20230822,144300,43155672,742,742,742,742,31
|
|
20230822,144200,43132670,741,741,741,741,0
|
|
20230822,144100,43132670,741,741,741,741,0
|
|
20230822,144000,43132670,741,741,741,741,0
|
|
20230822,143900,43132670,741,741,741,741,0
|
|
20230822,143800,43132670,741,741,741,741,0
|
|
20230822,143700,43132670,741,741,741,741,0
|
|
20230822,143600,43132670,741,741,741,741,31
|
|
20230822,143500,43109699,742,742,742,742,5
|
|
20230822,143400,43105989,742,742,742,742,30
|
|
20230822,143300,43083729,742,742,742,742,110
|
|
20230822,143200,43002109,742,742,742,742,0
|
|
20230822,143100,43002109,742,742,742,742,0
|
|
20230822,143000,43002109,742,742,742,742,22
|
|
20230822,142900,42985785,742,742,742,742,5
|
|
20230822,142800,42982075,742,742,742,742,0
|
|
20230822,142700,42982075,742,742,742,742,0
|
|
20230822,142600,42982075,742,742,742,742,0
|
|
20230822,142500,42982075,742,742,742,742,0
|
|
20230822,142400,42982075,742,742,742,742,0
|
|
20230822,142300,42982075,742,742,742,742,0
|
|
20230822,142200,42982075,742,742,742,742,0
|
|
20230822,142100,42982075,742,742,742,742,2
|
|
20230822,142000,42980591,746,746,746,746,0
|
|
20230822,141900,42980591,746,746,746,746,0
|
|
20230822,141800,42980591,746,746,746,746,6
|
|
20230822,141700,42976115,745,745,745,745,0
|
|
20230822,141600,42976115,745,745,745,745,0
|
|
20230822,141500,42976115,745,745,745,745,3
|
|
20230822,141400,42973880,746,746,746,746,0
|
|
20230822,141300,42973880,746,746,746,746,1
|
|
20230822,141200,42973134,746,746,746,746,0
|
|
20230822,141100,42973134,746,746,746,746,0
|
|
20230822,141000,42973134,746,746,746,746,0
|
|
20230822,140900,42973134,746,746,746,746,0
|
|
20230822,140800,42973134,746,746,746,746,0
|
|
20230822,140700,42973134,746,746,746,746,0
|
|
20230822,140600,42973134,746,746,746,746,0
|
|
20230822,140500,42973134,746,746,746,746,0
|
|
20230822,140400,42973134,746,746,746,746,0
|
|
20230822,140300,42973134,746,746,746,746,0
|
|
20230822,140200,42973134,746,746,746,746,0
|
|
20230822,140100,42973134,746,746,746,746,100
|
|
20230822,140000,42898534,746,746,746,746,0
|
|
20230822,135900,42898534,746,746,746,746,0
|
|
20230822,135800,42898534,746,746,746,746,0
|
|
20230822,135700,42898534,746,746,746,746,3
|
|
20230822,135600,42896296,741,741,741,741,0
|
|
20230822,135500,42896296,741,740,741,740,12395
|
|
20230822,135400,33713621,740,740,740,740,0
|
|
20230822,135300,33713621,740,740,740,740,0
|
|
20230822,135200,33713621,740,740,740,740,68
|
|
20230822,135100,33663301,740,740,740,740,0
|
|
20230822,135000,33663301,740,740,740,740,0
|
|
20230822,134900,33663301,740,740,740,740,0
|
|
20230822,134800,33663301,740,740,740,740,2
|
|
20230822,134700,33661821,740,740,740,740,0
|
|
20230822,134600,33661821,740,740,740,740,0
|
|
20230822,134500,33661821,740,740,740,740,0
|
|
20230822,134400,33661821,740,740,740,740,0
|
|
20230822,134300,33661821,740,740,740,740,0
|
|
20230822,134200,33661821,740,740,740,740,1
|
|
20230822,134100,33661081,739,739,739,739,0
|
|
20230822,134000,33661081,739,739,739,739,107
|
|
20230822,133900,33582008,739,739,739,739,0
|
|
20230822,133800,33582008,739,739,739,739,0
|
|
20230822,133700,33582008,739,739,739,739,0
|
|
20230822,133600,33582008,739,739,739,739,0
|
|
20230822,133500,33582008,739,739,739,739,0
|
|
20230822,133400,33582008,739,739,739,739,0
|
|
20230822,133300,33582008,739,739,739,739,100
|
|
20230822,133200,33508108,739,739,739,739,12
|
|
20230822,133100,33499240,739,739,739,739,10
|
|
20230822,133000,33491850,739,739,739,739,34
|
|
20230822,132900,33466724,739,739,739,739,0
|
|
20230822,132800,33466724,739,739,739,739,0
|
|
20230822,132700,33466724,739,739,739,739,0
|
|
20230822,132600,33466724,739,739,739,739,0
|
|
20230822,132500,33466724,739,739,739,739,0
|
|
20230822,132400,33466724,739,739,739,739,0
|
|
20230822,132300,33466724,739,739,739,739,0
|
|
20230822,132200,33466724,739,739,739,739,0
|
|
20230822,132100,33466724,739,739,739,739,0
|
|
20230822,132000,33466724,739,739,739,739,0
|
|
20230822,131900,33466724,739,739,739,739,0
|
|
20230822,131800,33466724,739,739,739,739,1
|
|
20230822,131700,33465985,739,740,740,739,3019
|
|
20230822,131600,31231988,741,741,741,741,0
|
|
20230822,131500,31231988,741,741,741,741,2
|
|
20230822,131400,31230506,740,740,740,740,30
|
|
20230822,131300,31208306,741,741,741,741,30
|
|
20230822,131200,31186076,740,740,740,740,0
|
|
20230822,131100,31186076,740,740,740,740,0
|
|
20230822,131000,31186076,740,740,740,740,0
|
|
20230822,130900,31186076,740,740,740,740,0
|
|
20230822,130800,31186076,740,740,740,740,0
|
|
20230822,130700,31186076,740,740,740,740,30
|
|
20230822,130600,31163876,741,741,741,741,0
|
|
20230822,130500,31163876,741,741,741,741,130
|
|
20230822,130400,31067546,741,741,741,741,0
|
|
20230822,130300,31067546,741,741,741,741,2
|
|
20230822,130200,31066064,741,741,741,741,0
|
|
20230822,130100,31066064,741,741,741,741,0
|
|
20230822,130000,31066064,741,741,741,741,8
|
|
20230822,125900,31060136,741,741,741,741,0
|
|
20230822,125800,31060136,741,741,741,741,0
|
|
20230822,125700,31060136,741,741,741,741,0
|
|
20230822,125600,31060136,741,741,741,741,0
|
|
20230822,125500,31060136,741,741,741,741,200
|
|
20230822,125400,30911936,741,741,741,741,461
|
|
20230822,125300,30570335,740,740,740,740,4446
|
|
20230822,125200,27280295,741,741,741,741,109
|
|
20230822,125100,27199526,741,741,741,741,600
|
|
20230822,125000,26754926,741,741,741,741,970
|
|
20230822,124900,26036156,741,741,741,741,200
|
|
20230822,124800,25887956,741,741,741,741,100
|
|
20230822,124700,25813856,741,741,741,741,4813
|
|
20230822,124600,22247423,745,745,745,745,0
|
|
20230822,124500,22247423,745,745,745,745,3
|
|
20230822,124400,22245188,747,747,747,747,0
|
|
20230822,124300,22245188,747,747,747,747,0
|
|
20230822,124200,22245188,747,747,747,747,0
|
|
20230822,124100,22245188,747,746,747,746,68
|
|
20230822,124000,22194393,747,747,747,747,1
|
|
20230822,123900,22193646,746,746,746,746,0
|
|
20230822,123800,22193646,746,746,746,746,247
|
|
20230822,123700,22009384,747,747,747,747,0
|
|
20230822,123600,22009384,747,747,747,747,0
|
|
20230822,123500,22009384,747,747,747,747,0
|
|
20230822,123400,22009384,747,747,747,747,0
|
|
20230822,123300,22009384,747,747,747,747,0
|
|
20230822,123200,22009384,747,747,747,747,0
|
|
20230822,123100,22009384,747,747,747,747,3
|
|
20230822,123000,22007143,746,746,746,746,0
|
|
20230822,122900,22007143,746,746,746,746,0
|
|
20230822,122800,22007143,746,746,746,746,0
|
|
20230822,122700,22007143,746,746,746,746,0
|
|
20230822,122600,22007143,746,746,746,746,0
|
|
20230822,122500,22007143,746,747,747,746,1969
|
|
20230822,122400,20538267,747,747,747,747,0
|
|
20230822,122300,20538267,747,747,747,747,0
|
|
20230822,122200,20538267,747,747,747,747,0
|
|
20230822,122100,20538267,747,747,747,747,17
|
|
20230822,122000,20525568,747,747,747,747,0
|
|
20230822,121900,20525568,747,747,747,747,0
|
|
20230822,121800,20525568,747,747,747,747,1
|
|
20230822,121700,20524821,746,746,746,746,0
|
|
20230822,121600,20524821,746,746,746,746,284
|
|
20230822,121500,20312957,746,746,746,746,1
|
|
20230822,121400,20312211,746,746,746,746,7
|
|
20230822,121300,20306989,746,746,746,746,0
|
|
20230822,121200,20306989,746,746,746,746,0
|
|
20230822,121100,20306989,746,746,746,746,0
|
|
20230822,121000,20306989,746,746,746,746,131
|
|
20230822,120900,20209263,746,746,746,746,0
|
|
20230822,120800,20209263,746,746,746,746,0
|
|
20230822,120700,20209263,746,746,746,746,0
|
|
20230822,120600,20209263,746,746,746,746,0
|
|
20230822,120500,20209263,746,746,746,746,0
|
|
20230822,120400,20209263,746,746,746,746,0
|
|
20230822,120300,20209263,746,746,746,746,0
|
|
20230822,120200,20209263,746,746,746,746,1
|
|
20230822,120100,20208517,740,740,740,740,0
|
|
20230822,120000,20208517,740,740,740,740,0
|
|
20230822,115900,20208517,740,740,740,740,0
|
|
20230822,115800,20208517,740,740,740,740,0
|
|
20230822,115700,20208517,740,740,740,740,0
|
|
20230822,115600,20208517,740,740,740,740,0
|
|
20230822,115500,20208517,740,740,740,740,0
|
|
20230822,115400,20208517,740,746,746,740,1525
|
|
20230822,115300,19079891,741,742,742,741,990
|
|
20230822,115200,18346200,747,747,747,747,5
|
|
20230822,115100,18342465,747,747,747,747,0
|
|
20230822,115000,18342465,747,747,747,747,0
|
|
20230822,114900,18342465,747,747,747,747,3
|
|
20230822,114800,18340224,741,741,741,741,0
|
|
20230822,114700,18340224,741,741,741,741,0
|
|
20230822,114600,18340224,741,741,741,741,0
|
|
20230822,114500,18340224,741,741,741,741,0
|
|
20230822,114400,18340224,741,741,741,741,0
|
|
20230822,114300,18340224,741,741,741,741,0
|
|
20230822,114200,18340224,741,741,741,741,0
|
|
20230822,114100,18340224,741,741,741,741,0
|
|
20230822,114000,18340224,741,741,741,741,0
|
|
20230822,113900,18340224,741,741,741,741,0
|
|
20230822,113800,18340224,741,741,741,741,0
|
|
20230822,113700,18340224,741,741,741,741,0
|
|
20230822,113600,18340224,741,741,741,741,0
|
|
20230822,113500,18340224,741,741,741,741,0
|
|
20230822,113400,18340224,741,741,741,741,0
|
|
20230822,113300,18340224,741,741,741,741,0
|
|
20230822,113200,18340224,741,741,741,741,0
|
|
20230822,113100,18340224,741,741,741,741,0
|
|
20230822,113000,18340224,741,741,741,741,0
|
|
20230822,112900,18340224,741,741,741,741,0
|
|
20230822,112800,18340224,741,741,741,741,0
|
|
20230822,112700,18340224,741,745,745,741,13121
|
|
20230822,112600,8584351,749,749,749,749,0
|
|
20230822,112500,8584351,749,749,749,749,0
|
|
20230822,112400,8584351,749,749,749,749,0
|
|
20230822,112300,8584351,749,749,749,749,0
|
|
20230822,112200,8584351,749,749,749,749,0
|
|
20230822,112100,8584351,749,749,749,749,0
|
|
20230822,112000,8584351,749,749,749,749,0
|
|
20230822,111900,8584351,749,749,749,749,0
|
|
20230822,111800,8584351,749,749,749,749,0
|
|
20230822,111700,8584351,749,749,749,749,0
|
|
20230822,111600,8584351,749,749,749,749,0
|
|
20230822,111500,8584351,749,749,749,749,0
|
|
20230822,111400,8584351,749,749,749,749,1
|
|
20230822,111300,8583602,743,743,743,743,0
|
|
20230822,111200,8583602,743,743,743,743,0
|
|
20230822,111100,8583602,743,746,746,743,835
|
|
20230822,111000,7962487,750,750,750,750,0
|
|
20230822,110900,7962487,750,750,750,750,0
|
|
20230822,110800,7962487,750,750,750,750,0
|
|
20230822,110700,7962487,750,750,750,750,0
|
|
20230822,110600,7962487,750,750,750,750,0
|
|
20230822,110500,7962487,750,750,750,750,0
|
|
20230822,110400,7962487,750,750,750,750,0
|
|
20230822,110300,7962487,750,750,750,750,0
|
|
20230822,110200,7962487,750,750,750,749,792
|
|
20230822,110100,7368512,751,751,751,751,0
|
|
20230822,110000,7368512,751,751,751,751,50
|
|
20230822,105900,7330962,751,751,751,751,0
|
|
20230822,105800,7330962,751,751,751,751,0
|
|
20230822,105700,7330962,751,751,751,751,0
|
|
20230822,105600,7330962,751,751,751,751,0
|
|
20230822,105500,7330962,751,751,751,751,0
|
|
20230822,105400,7330962,751,751,751,751,1
|
|
20230822,105300,7330211,750,750,750,750,0
|
|
20230822,105200,7330211,750,750,750,750,0
|
|
20230822,105100,7330211,750,750,750,750,0
|
|
20230822,105000,7330211,750,750,750,750,20
|
|
20230822,104900,7315211,752,752,752,752,0
|
|
20230822,104800,7315211,752,752,752,752,0
|
|
20230822,104700,7315211,752,752,752,752,0
|
|
20230822,104600,7315211,752,752,752,752,0
|
|
20230822,104500,7315211,752,752,752,752,2
|
|
20230822,104400,7313707,753,753,753,753,0
|
|
20230822,104300,7313707,753,753,753,753,0
|
|
20230822,104200,7313707,753,753,753,753,0
|
|
20230822,104100,7313707,753,753,753,753,0
|
|
20230822,104000,7313707,753,753,753,753,0
|
|
20230822,103900,7313707,753,753,753,753,0
|
|
20230822,103800,7313707,753,753,753,753,0
|
|
20230822,103700,7313707,753,753,753,753,0
|
|
20230822,103600,7313707,753,753,753,753,0
|
|
20230822,103500,7313707,753,753,753,753,0
|
|
20230822,103400,7313707,753,753,753,753,0
|
|
20230822,103300,7313707,753,753,753,753,0
|
|
20230822,103200,7313707,753,753,753,753,0
|
|
20230822,103100,7313707,753,753,753,753,0
|
|
20230822,103000,7313707,753,753,753,753,0
|
|
20230822,102900,7313707,753,753,753,753,50
|
|
20230822,102800,7276057,753,753,753,753,0
|
|
20230822,102700,7276057,753,753,753,753,0
|
|
20230822,102600,7276057,753,753,753,753,0
|
|
20230822,102500,7276057,753,753,753,753,0
|
|
20230822,102400,7276057,753,753,753,753,0
|
|
20230822,102300,7276057,753,753,753,753,0
|
|
20230822,102200,7276057,753,753,753,753,0
|
|
20230822,102100,7276057,753,753,753,753,0
|
|
20230822,102000,7276057,753,753,753,753,0
|
|
20230822,101900,7276057,753,753,753,753,0
|
|
20230822,101800,7276057,753,753,753,753,0
|
|
20230822,101700,7276057,753,753,753,753,0
|
|
20230822,101600,7276057,753,753,753,753,0
|
|
20230822,101500,7276057,753,753,753,753,0
|
|
20230822,101400,7276057,753,753,753,753,0
|
|
20230822,101300,7276057,753,753,753,753,0
|
|
20230822,101200,7276057,753,753,753,753,0
|
|
20230822,101100,7276057,753,753,753,753,0
|
|
20230822,101000,7276057,753,753,753,753,0
|
|
20230822,100900,7276057,753,753,753,753,4
|
|
20230822,100800,7273045,753,753,753,753,0
|
|
20230822,100700,7273045,753,753,753,753,0
|
|
20230822,100600,7273045,753,753,753,753,301
|
|
20230822,100500,7046392,753,753,753,753,0
|
|
20230822,100400,7046392,753,753,753,753,0
|
|
20230822,100300,7046392,753,753,753,753,0
|
|
20230822,100200,7046392,753,753,753,753,0
|
|
20230822,100100,7046392,753,753,753,753,0
|
|
20230822,100000,7046392,753,752,753,752,13
|
|
20230822,095900,7036615,753,753,753,753,0
|
|
20230822,095800,7036615,753,753,753,753,0
|
|
20230822,095700,7036615,753,753,753,753,0
|
|
20230822,095600,7036615,753,753,753,753,0
|
|
20230822,095500,7036615,753,753,753,753,0
|
|
20230822,095400,7036615,753,753,753,753,0
|
|
20230822,095300,7036615,753,753,753,753,0
|
|
20230822,095200,7036615,753,753,753,753,0
|
|
20230822,095100,7036615,753,753,753,753,0
|
|
20230822,095000,7036615,753,753,753,753,0
|
|
20230822,094900,7036615,753,753,753,753,0
|
|
20230822,094800,7036615,753,746,753,746,335
|
|
20230822,094700,6786698,746,747,747,746,652
|
|
20230822,094600,6300206,747,747,747,747,0
|
|
20230822,094500,6300206,747,747,747,747,200
|
|
20230822,094400,6150806,751,751,751,751,328
|
|
20230822,094300,5904478,751,751,751,751,0
|
|
20230822,094200,5904478,751,751,751,751,0
|
|
20230822,094100,5904478,751,751,751,751,0
|
|
20230822,094000,5904478,751,751,751,751,0
|
|
20230822,093900,5904478,751,751,751,751,50
|
|
20230822,093800,5866928,747,755,755,747,1000
|
|
20230822,093700,5116135,756,756,756,756,8
|
|
20230822,093600,5110087,755,755,755,755,7
|
|
20230822,093500,5104802,755,755,755,755,15
|
|
20230822,093400,5093477,752,752,752,752,0
|
|
20230822,093300,5093477,752,752,752,752,0
|
|
20230822,093200,5093477,752,752,752,752,0
|
|
20230822,093100,5093477,752,752,752,752,100
|
|
20230822,093000,5018277,760,760,760,760,0
|
|
20230822,092900,5018277,760,760,760,760,1050
|
|
20230822,092800,4220277,759,759,759,759,0
|
|
20230822,092700,4220277,759,759,759,759,0
|
|
20230822,092600,4220277,759,759,759,759,1
|
|
20230822,092500,4219518,759,759,759,759,100
|
|
20230822,092400,4143618,761,761,761,761,5
|
|
20230822,092300,4139813,762,762,762,762,924
|
|
20230822,092200,3435725,762,762,762,762,1
|
|
20230822,092100,3434963,763,763,763,763,3
|
|
20230822,092000,3432674,747,747,747,747,0
|
|
20230822,091900,3432674,747,747,747,747,1094
|
|
20230822,091800,2615456,747,747,747,747,210
|
|
20230822,091700,2458586,747,747,747,747,45
|
|
20230822,091600,2424971,747,746,747,746,319
|
|
20230822,091500,2186715,744,745,745,744,300
|
|
20230822,091400,1963485,746,746,746,746,0
|
|
20230822,091300,1963485,746,745,746,745,16
|
|
20230822,091200,1951564,746,746,746,746,0
|
|
20230822,091100,1951564,746,746,746,746,0
|
|
20230822,091000,1951564,746,746,746,746,0
|
|
20230822,090900,1951564,746,746,746,746,0
|
|
20230822,090800,1951564,746,744,746,744,48
|
|
20230822,090700,1915850,747,746,747,746,100
|
|
20230822,090600,1841218,746,747,747,746,939
|
|
20230822,090500,1139982,752,752,752,752,0
|
|
20230822,090400,1139982,752,752,752,752,916
|
|
20230822,090300,451150,760,754,760,752,516
|
|
20230822,090200,62681,763,763,763,763,0
|
|
20230822,090100,62681,763,763,763,763,1
|
|
20230822,090000,61918,746,746,746,746,83
|