615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,191200,368642534,514,514,514,514,11068
|
|
20230821,191100,368642534,514,514,514,514,0
|
|
20230821,191000,368642534,514,514,514,514,0
|
|
20230821,190900,368642534,514,514,514,514,0
|
|
20230821,190800,368642534,514,514,514,514,0
|
|
20230821,190700,368642534,514,514,514,514,0
|
|
20230821,190600,368642534,514,514,514,514,0
|
|
20230821,190500,368642534,514,514,514,514,0
|
|
20230821,190400,368642534,514,514,514,514,0
|
|
20230821,190300,368642534,514,514,514,514,0
|
|
20230821,190200,368642534,514,514,514,514,0
|
|
20230821,190100,368642534,514,514,514,514,0
|
|
20230821,190000,368642534,514,514,514,514,0
|
|
20230821,185900,368642534,514,514,514,514,0
|
|
20230821,185800,368642534,514,514,514,514,0
|
|
20230821,185700,368642534,514,514,514,514,0
|
|
20230821,185600,368642534,514,514,514,514,0
|
|
20230821,185500,368642534,514,514,514,514,0
|
|
20230821,185400,368642534,514,514,514,514,0
|
|
20230821,185300,368642534,514,514,514,514,0
|
|
20230821,185200,368642534,514,514,514,514,0
|
|
20230821,185100,368642534,514,514,514,514,0
|
|
20230821,185000,368642534,514,514,514,514,0
|
|
20230821,184900,368642534,514,514,514,514,0
|
|
20230821,184800,368642534,514,514,514,514,0
|
|
20230821,184700,368642534,514,514,514,514,0
|
|
20230821,184600,368642534,514,514,514,514,0
|
|
20230821,184500,368642534,514,514,514,514,0
|
|
20230821,184400,368642534,514,514,514,514,0
|
|
20230821,184300,368642534,514,514,514,514,0
|
|
20230821,184200,368642534,514,514,514,514,11068
|
|
20230821,184100,368642534,514,514,514,514,0
|
|
20230821,184000,368642534,514,514,514,514,0
|
|
20230821,183900,368642534,514,514,514,514,0
|
|
20230821,183800,368642534,514,514,514,514,0
|
|
20230821,183700,368642534,514,514,514,514,0
|
|
20230821,183600,368642534,514,514,514,514,0
|
|
20230821,183500,368642534,514,514,514,514,0
|
|
20230821,183400,368642534,514,514,514,514,0
|
|
20230821,183300,368642534,514,514,514,514,0
|
|
20230821,183200,368642534,514,514,514,514,0
|
|
20230821,183100,368642534,514,514,514,514,0
|
|
20230821,183000,368642534,514,514,514,514,0
|
|
20230821,182900,368642534,514,514,514,514,0
|
|
20230821,182800,368642534,514,514,514,514,0
|
|
20230821,182700,368642534,514,514,514,514,0
|
|
20230821,182600,368642534,514,514,514,514,0
|
|
20230821,182500,368642534,514,514,514,514,0
|
|
20230821,182400,368642534,514,514,514,514,0
|
|
20230821,182300,368642534,514,514,514,514,0
|
|
20230821,182200,368642534,514,514,514,514,0
|
|
20230821,182100,368642534,514,514,514,514,0
|
|
20230821,182000,368642534,514,514,514,514,0
|
|
20230821,181900,368642534,514,514,514,514,0
|
|
20230821,181800,368642534,514,514,514,514,0
|
|
20230821,181700,368642534,514,514,514,514,0
|
|
20230821,181600,368642534,514,514,514,514,0
|
|
20230821,181500,368642534,514,514,514,514,0
|
|
20230821,181400,368642534,514,514,514,514,0
|
|
20230821,181300,368642534,514,514,514,514,0
|
|
20230821,181200,368642534,514,514,514,514,11068
|
|
20230821,181100,368642534,514,514,514,514,0
|
|
20230821,181000,368642534,514,514,514,514,0
|
|
20230821,180900,368642534,514,514,514,514,0
|
|
20230821,180800,368642534,514,514,514,514,0
|
|
20230821,180700,368642534,514,514,514,514,0
|
|
20230821,180600,368642534,514,514,514,514,0
|
|
20230821,180500,368642534,514,514,514,514,0
|
|
20230821,180400,368642534,514,514,514,514,0
|
|
20230821,180300,368642534,514,514,514,514,0
|
|
20230821,180200,368642534,514,514,514,514,0
|
|
20230821,180100,368642534,514,514,514,514,0
|
|
20230821,180000,368642534,514,514,514,514,0
|
|
20230821,175900,368642534,514,514,514,514,0
|
|
20230821,175800,368642534,514,514,514,514,0
|
|
20230821,175700,368642534,514,514,514,514,0
|
|
20230821,175600,368642534,514,514,514,514,0
|
|
20230821,175500,368642534,514,514,514,514,0
|
|
20230821,175400,368642534,514,514,514,514,0
|
|
20230821,175300,368642534,514,514,514,514,0
|
|
20230821,175200,368642534,514,514,514,514,0
|
|
20230821,175100,368642534,514,514,514,514,0
|
|
20230821,175000,368642534,514,514,514,514,0
|
|
20230821,174900,368642534,514,514,514,514,0
|
|
20230821,174800,368642534,514,514,514,514,0
|
|
20230821,174700,368642534,514,514,514,514,0
|
|
20230821,174600,368642534,514,514,514,514,0
|
|
20230821,174500,368642534,514,514,514,514,0
|
|
20230821,174400,368642534,514,514,514,514,0
|
|
20230821,174300,368642534,514,514,514,514,0
|
|
20230821,174200,368642534,514,514,514,514,11068
|
|
20230821,174100,368642534,514,514,514,514,0
|
|
20230821,174000,368642534,514,514,514,514,0
|
|
20230821,173900,368642534,514,514,514,514,0
|
|
20230821,173800,368642534,514,514,514,514,0
|
|
20230821,173700,368642534,514,514,514,514,0
|
|
20230821,173600,368642534,514,514,514,514,0
|
|
20230821,173500,368642534,514,514,514,514,0
|
|
20230821,173400,368642534,514,514,514,514,0
|
|
20230821,173300,368642534,514,514,514,514,0
|
|
20230821,173200,368642534,514,514,514,514,0
|
|
20230821,173100,368642534,514,514,514,514,0
|
|
20230821,173000,368642534,514,514,514,514,0
|
|
20230821,172900,368642534,514,514,514,514,0
|
|
20230821,172800,368642534,514,514,514,514,0
|
|
20230821,172700,368642534,514,514,514,514,0
|
|
20230821,172600,368642534,514,514,514,514,0
|
|
20230821,172500,368642534,514,514,514,514,0
|
|
20230821,172400,368642534,514,514,514,514,0
|
|
20230821,172300,368642534,514,514,514,514,0
|
|
20230821,172200,368642534,514,514,514,514,0
|
|
20230821,172100,368642534,514,514,514,514,0
|
|
20230821,172000,368642534,514,514,514,514,0
|
|
20230821,171900,368642534,514,514,514,514,0
|
|
20230821,171800,368642534,514,514,514,514,0
|
|
20230821,171700,368642534,514,514,514,514,0
|
|
20230821,171600,368642534,514,514,514,514,0
|
|
20230821,171500,368642534,514,514,514,514,0
|
|
20230821,171400,368642534,514,514,514,514,0
|
|
20230821,171300,368642534,514,514,514,514,0
|
|
20230821,171200,368642534,514,514,514,514,11068
|
|
20230821,171100,368642534,514,514,514,514,0
|
|
20230821,171000,368642534,514,514,514,514,0
|
|
20230821,170900,368642534,514,514,514,514,0
|
|
20230821,170800,368642534,514,514,514,514,0
|
|
20230821,170700,368642534,514,514,514,514,0
|
|
20230821,170600,368642534,514,514,514,514,0
|
|
20230821,170500,368642534,514,514,514,514,0
|
|
20230821,170400,368642534,514,514,514,514,0
|
|
20230821,170300,368642534,514,514,514,514,0
|
|
20230821,170200,368642534,514,514,514,514,0
|
|
20230821,170100,368642534,514,514,514,514,0
|
|
20230821,170000,368642534,514,514,514,514,0
|
|
20230821,165900,368642534,514,514,514,514,0
|
|
20230821,165800,368642534,514,514,514,514,0
|
|
20230821,165700,368642534,514,514,514,514,0
|
|
20230821,165600,368642534,514,514,514,514,0
|
|
20230821,165500,368642534,514,514,514,514,0
|
|
20230821,165400,368642534,514,514,514,514,0
|
|
20230821,165300,368642534,514,514,514,514,0
|
|
20230821,165200,368642534,514,514,514,514,0
|
|
20230821,165100,368642534,514,514,514,514,0
|
|
20230821,165000,368642534,514,514,514,514,0
|
|
20230821,164900,368642534,514,514,514,514,0
|
|
20230821,164800,368642534,514,514,514,514,0
|
|
20230821,164700,368642534,514,514,514,514,0
|
|
20230821,164600,368642534,514,514,514,514,0
|
|
20230821,164500,368642534,514,514,514,514,0
|
|
20230821,164400,368642534,514,514,514,514,0
|
|
20230821,164300,368642534,514,514,514,514,0
|
|
20230821,164200,368642534,514,514,514,514,11068
|
|
20230821,164100,368642534,514,514,514,514,0
|
|
20230821,164000,368642534,514,514,514,514,0
|
|
20230821,163900,368642534,514,514,514,514,0
|
|
20230821,163800,368642534,514,514,514,514,0
|
|
20230821,163700,368642534,514,514,514,514,0
|
|
20230821,163600,368642534,514,514,514,514,0
|
|
20230821,163500,368642534,514,514,514,514,0
|
|
20230821,163400,368642534,514,514,514,514,0
|
|
20230821,163300,368642534,514,514,514,514,0
|
|
20230821,163200,368642534,514,514,514,514,0
|
|
20230821,163100,368642534,514,514,514,514,0
|
|
20230821,163000,368642534,514,514,514,514,0
|
|
20230821,162900,368642534,514,514,514,514,0
|
|
20230821,162800,368642534,514,514,514,514,0
|
|
20230821,162700,368642534,514,514,514,514,0
|
|
20230821,162600,368642534,514,514,514,514,0
|
|
20230821,162500,368642534,514,514,514,514,0
|
|
20230821,162400,368642534,514,514,514,514,0
|
|
20230821,162300,368642534,514,514,514,514,0
|
|
20230821,162200,368642534,514,514,514,514,0
|
|
20230821,162100,368642534,514,514,514,514,0
|
|
20230821,162000,368642534,514,514,514,514,0
|
|
20230821,161900,368642534,514,514,514,514,0
|
|
20230821,161800,368642534,514,514,514,514,0
|
|
20230821,161700,368642534,514,514,514,514,0
|
|
20230821,161600,368642534,514,514,514,514,0
|
|
20230821,161500,368642534,514,514,514,514,0
|
|
20230821,161400,368642534,514,514,514,514,0
|
|
20230821,161300,368642534,514,514,514,514,0
|
|
20230821,161200,368642534,514,514,514,514,11068
|
|
20230821,161100,368642534,514,514,514,514,0
|
|
20230821,161000,368642534,514,514,514,514,0
|
|
20230821,160900,368642534,514,514,514,514,0
|
|
20230821,160800,368642534,514,514,514,514,0
|
|
20230821,160700,368642534,514,514,514,514,0
|
|
20230821,160600,368642534,514,514,514,514,0
|
|
20230821,160500,368642534,514,514,514,514,0
|
|
20230821,160400,368642534,514,514,514,514,0
|
|
20230821,160300,368642534,514,514,514,514,0
|
|
20230821,160200,368642534,514,514,514,514,0
|
|
20230821,160100,368642534,514,514,514,514,0
|
|
20230821,160000,368642534,514,514,514,514,0
|
|
20230821,155900,368642534,514,514,514,514,0
|
|
20230821,155800,368642534,514,514,514,514,0
|
|
20230821,155700,368642534,514,514,514,514,0
|
|
20230821,155600,368642534,514,514,514,514,0
|
|
20230821,155500,368642534,514,514,514,514,0
|
|
20230821,155400,368642534,514,514,514,514,0
|
|
20230821,155300,368642534,514,514,514,514,0
|
|
20230821,155200,368642534,514,514,514,514,0
|
|
20230821,155100,368642534,514,514,514,514,0
|
|
20230821,155000,368642534,514,514,514,514,0
|
|
20230821,154900,368642534,514,514,514,514,0
|
|
20230821,154800,368642534,514,514,514,514,0
|
|
20230821,154700,368642534,514,514,514,514,0
|
|
20230821,154600,368642534,514,514,514,514,0
|
|
20230821,154500,368642534,514,514,514,514,0
|
|
20230821,154400,368642534,514,514,514,514,0
|
|
20230821,154300,368642534,514,514,514,514,0
|
|
20230821,154200,368642534,514,514,514,514,11068
|
|
20230821,154100,368642534,514,514,514,514,0
|
|
20230821,154000,368642534,514,514,514,514,0
|
|
20230821,153900,368642534,514,514,514,514,0
|
|
20230821,153800,368642534,514,514,514,514,0
|
|
20230821,153700,368642534,514,514,514,514,0
|
|
20230821,153600,368642534,514,514,514,514,0
|
|
20230821,153500,368642534,514,514,514,514,0
|
|
20230821,153400,368642534,514,514,514,514,0
|
|
20230821,153300,368642534,514,514,514,514,0
|
|
20230821,153200,368642534,514,514,514,514,0
|
|
20230821,153100,368642534,514,514,514,514,0
|
|
20230821,153000,368642534,514,514,514,514,11068
|
|
20230821,152900,362953582,514,514,514,514,0
|
|
20230821,152800,362953582,514,514,514,514,0
|
|
20230821,152700,362953582,514,514,514,514,0
|
|
20230821,152600,362953582,514,514,514,514,0
|
|
20230821,152500,362953582,514,514,514,514,0
|
|
20230821,152400,362953582,514,514,514,514,0
|
|
20230821,152300,362953582,514,514,514,514,0
|
|
20230821,152200,362953582,514,514,514,514,0
|
|
20230821,152100,362953582,514,514,514,514,0
|
|
20230821,152000,362953582,514,514,514,514,0
|
|
20230821,151900,362953582,514,514,515,514,10400
|
|
20230821,151800,357603982,514,514,514,514,199
|
|
20230821,151700,357501696,514,515,515,514,707
|
|
20230821,151600,357138195,515,515,515,514,3011
|
|
20230821,151500,355587540,515,514,515,514,12879
|
|
20230821,151400,348965433,514,515,515,514,8842
|
|
20230821,151300,344419695,515,516,516,515,288
|
|
20230821,151200,344271315,516,516,516,515,1391
|
|
20230821,151100,343554584,516,515,516,515,104
|
|
20230821,151000,343500965,515,515,515,515,17153
|
|
20230821,150900,334667170,514,514,514,514,600
|
|
20230821,150800,334358770,514,514,514,514,1004
|
|
20230821,150700,333842714,514,514,514,514,310
|
|
20230821,150600,333683374,515,514,515,514,3001
|
|
20230821,150500,332140859,514,513,514,513,4292
|
|
20230821,150400,329934965,514,514,514,514,14
|
|
20230821,150300,329927769,514,515,515,514,1032
|
|
20230821,150200,329397292,515,515,515,515,0
|
|
20230821,150100,329397292,515,515,515,515,101
|
|
20230821,150000,329345277,515,516,516,515,2
|
|
20230821,145900,329344246,514,515,515,514,2912
|
|
20230821,145800,327846778,514,514,514,514,0
|
|
20230821,145700,327846778,514,514,514,513,3171
|
|
20230821,145600,326216904,514,514,514,513,11069
|
|
20230821,145500,320534094,514,514,514,513,1110
|
|
20230821,145400,319964526,514,514,514,514,3451
|
|
20230821,145300,318190712,514,514,514,514,925
|
|
20230821,145200,317715262,514,514,514,514,200
|
|
20230821,145100,317612462,514,514,514,514,605
|
|
20230821,145000,317301492,514,514,514,514,306
|
|
20230821,144900,317144208,514,514,514,514,1982
|
|
20230821,144800,316125460,514,514,514,514,1
|
|
20230821,144700,316124946,515,515,515,515,10
|
|
20230821,144600,316119796,514,514,514,513,10570
|
|
20230821,144500,310689991,515,515,515,515,32
|
|
20230821,144400,310673511,515,515,515,515,213
|
|
20230821,144300,310563816,515,515,516,513,9343
|
|
20230821,144200,305764018,515,516,516,515,1500
|
|
20230821,144100,304990518,514,516,517,514,38611
|
|
20230821,144000,285110473,516,516,516,516,1201
|
|
20230821,143900,284490757,516,516,516,516,0
|
|
20230821,143800,284490757,516,516,516,516,29
|
|
20230821,143700,284475793,515,516,516,515,1403
|
|
20230821,143600,283753245,515,516,516,515,6
|
|
20230821,143500,283750150,515,516,516,515,2
|
|
20230821,143400,283749119,516,516,516,516,100
|
|
20230821,143300,283697519,516,516,516,516,1306
|
|
20230821,143200,283023623,516,516,516,516,0
|
|
20230821,143100,283023623,516,516,516,516,5466
|
|
20230821,143000,280203167,517,516,517,516,331
|
|
20230821,142900,280032240,517,517,517,517,0
|
|
20230821,142800,280032240,517,517,517,517,100
|
|
20230821,142700,279980540,516,517,517,516,335
|
|
20230821,142600,279807544,517,517,517,517,19
|
|
20230821,142500,279797721,517,516,517,516,4042
|
|
20230821,142400,277712028,517,517,517,517,100
|
|
20230821,142300,277660328,517,516,517,516,52
|
|
20230821,142200,277633494,516,516,516,516,0
|
|
20230821,142100,277633494,516,517,517,516,8376
|
|
20230821,142000,273311352,517,517,517,517,2115
|
|
20230821,141900,272217897,517,517,517,517,4879
|
|
20230821,141800,269695454,518,518,518,518,1
|
|
20230821,141700,269694936,518,518,518,518,0
|
|
20230821,141600,269694936,518,518,518,518,35
|
|
20230821,141500,269676806,518,518,518,518,0
|
|
20230821,141400,269676806,518,518,518,518,11
|
|
20230821,141300,269671108,518,518,518,518,26
|
|
20230821,141200,269657640,517,517,517,517,650
|
|
20230821,141100,269321590,517,517,517,517,1
|
|
20230821,141000,269321073,518,517,518,517,3
|
|
20230821,140900,269319521,518,518,518,518,0
|
|
20230821,140800,269319521,518,518,518,518,500
|
|
20230821,140700,269060521,518,518,518,518,333
|
|
20230821,140600,268888027,518,518,518,518,1
|
|
20230821,140500,268887509,518,518,518,518,9553
|
|
20230821,140400,263939055,519,519,519,519,0
|
|
20230821,140300,263939055,519,519,519,519,0
|
|
20230821,140200,263939055,519,519,519,519,340
|
|
20230821,140100,263762595,519,519,519,519,17
|
|
20230821,140000,263753772,519,519,520,519,131
|
|
20230821,135900,263685782,519,519,519,519,3
|
|
20230821,135800,263684225,518,518,518,518,0
|
|
20230821,135700,263684225,518,518,518,518,0
|
|
20230821,135600,263684225,518,518,518,518,0
|
|
20230821,135500,263684225,518,518,518,518,0
|
|
20230821,135400,263684225,518,519,519,518,17
|
|
20230821,135300,263675417,518,518,518,518,0
|
|
20230821,135200,263675417,518,518,518,518,0
|
|
20230821,135100,263675417,518,518,518,518,2000
|
|
20230821,135000,262639417,518,518,518,518,0
|
|
20230821,134900,262639417,518,518,518,518,4563
|
|
20230821,134800,260275783,518,518,518,518,0
|
|
20230821,134700,260275783,518,518,518,518,0
|
|
20230821,134600,260275783,518,518,518,518,0
|
|
20230821,134500,260275783,518,518,518,518,8233
|
|
20230821,134400,256011089,518,518,518,518,0
|
|
20230821,134300,256011089,518,518,518,518,6
|
|
20230821,134200,256007981,518,518,518,518,0
|
|
20230821,134100,256007981,518,518,518,518,1216
|
|
20230821,134000,255378093,518,517,518,517,203
|
|
20230821,133900,255272942,518,518,518,518,0
|
|
20230821,133800,255272942,518,518,518,518,1913
|
|
20230821,133700,254282008,519,519,519,519,5
|
|
20230821,133600,254279413,519,519,519,519,2262
|
|
20230821,133500,253105435,519,519,519,519,0
|
|
20230821,133400,253105435,519,520,520,519,1001
|
|
20230821,133300,252584916,520,520,520,520,50
|
|
20230821,133200,252558916,520,519,520,519,559
|
|
20230821,133100,252268787,520,520,520,520,940
|
|
20230821,133000,251779987,520,520,520,520,508
|
|
20230821,132900,251515827,520,519,520,519,115
|
|
20230821,132800,251456141,519,519,519,519,1
|
|
20230821,132700,251455622,519,519,519,519,500
|
|
20230821,132600,251196122,519,520,520,519,1001
|
|
20230821,132500,250675603,520,520,520,520,0
|
|
20230821,132400,250675603,520,520,520,520,1518
|
|
20230821,132300,249886243,521,521,521,521,0
|
|
20230821,132200,249886243,521,521,521,521,11
|
|
20230821,132100,249880512,521,521,521,521,0
|
|
20230821,132000,249880512,521,520,521,520,2007
|
|
20230821,131900,248835141,520,520,520,520,1006
|
|
20230821,131800,248312021,520,520,520,520,4001
|
|
20230821,131700,246231501,520,520,520,520,0
|
|
20230821,131600,246231501,520,520,520,520,1010
|
|
20230821,131500,245706301,520,520,520,520,4000
|
|
20230821,131400,243626301,520,520,520,520,1
|
|
20230821,131300,243625781,520,519,520,518,12
|
|
20230821,131200,243619544,520,520,520,520,4
|
|
20230821,131100,243617464,519,519,519,519,3604
|
|
20230821,131000,241746988,519,519,519,519,11
|
|
20230821,130900,241741279,519,518,519,518,5001
|
|
20230821,130800,239146405,518,518,518,518,1000
|
|
20230821,130700,238628405,518,518,518,518,22
|
|
20230821,130600,238617009,518,518,518,518,1
|
|
20230821,130500,238616491,518,518,518,518,5
|
|
20230821,130400,238613901,518,517,518,517,10952
|
|
20230821,130300,232940785,517,517,517,517,1
|
|
20230821,130200,232940268,516,516,516,516,0
|
|
20230821,130100,232940268,516,516,516,516,0
|
|
20230821,130000,232940268,516,517,517,516,2000
|
|
20230821,125900,231907382,517,517,517,517,2829
|
|
20230821,125800,230444789,517,517,517,517,0
|
|
20230821,125700,230444789,517,517,517,517,0
|
|
20230821,125600,230444789,517,517,517,517,1
|
|
20230821,125500,230444272,517,517,517,517,201
|
|
20230821,125400,230340355,517,517,517,517,0
|
|
20230821,125300,230340355,517,518,518,517,3355
|
|
20230821,125200,228605720,518,517,518,517,2001
|
|
20230821,125100,227571202,517,517,517,517,100
|
|
20230821,125000,227519502,517,516,517,516,551
|
|
20230821,124900,227235185,516,515,516,515,3000
|
|
20230821,124800,225688185,515,515,515,515,2000
|
|
20230821,124700,224658185,515,517,517,515,17223
|
|
20230821,124600,215785566,517,517,517,517,935
|
|
20230821,124500,215302171,518,518,518,518,5000
|
|
20230821,124400,212712171,518,518,518,518,1000
|
|
20230821,124300,212194171,516,518,518,516,9
|
|
20230821,124200,212189511,517,517,517,517,5020
|
|
20230821,124100,209594171,517,516,517,516,1100
|
|
20230821,124000,209025571,517,516,517,516,2
|
|
20230821,123900,209024538,516,516,516,516,3670
|
|
20230821,123800,207130818,517,517,517,517,1
|
|
20230821,123700,207130301,516,516,516,516,0
|
|
20230821,123600,207130301,516,516,516,516,5
|
|
20230821,123500,207127721,516,516,516,516,0
|
|
20230821,123400,207127721,516,516,516,516,0
|
|
20230821,123300,207127721,516,516,516,516,0
|
|
20230821,123200,207127721,516,516,516,516,21
|
|
20230821,123100,207116885,516,516,516,516,635
|
|
20230821,123000,206789225,516,516,516,516,232
|
|
20230821,122900,206669513,516,516,516,516,190
|
|
20230821,122800,206571473,516,516,516,516,324
|
|
20230821,122700,206404289,516,518,518,516,2400
|
|
20230821,122600,205165729,518,517,518,517,4500
|
|
20230821,122500,202836006,517,517,517,517,2
|
|
20230821,122400,202834972,517,516,517,516,339
|
|
20230821,122300,202660009,517,517,517,517,119
|
|
20230821,122200,202598486,517,516,517,515,13300
|
|
20230821,122100,195746587,517,518,518,516,121
|
|
20230821,122000,195683931,518,518,518,518,100
|
|
20230821,121900,195632131,518,518,518,518,5804
|
|
20230821,121800,192625659,518,518,518,518,43
|
|
20230821,121700,192603385,518,516,518,516,10004
|
|
20230821,121600,187441313,517,517,517,517,783
|
|
20230821,121500,187036502,519,519,519,519,1
|
|
20230821,121400,187035983,517,517,517,517,100
|
|
20230821,121300,186984283,517,517,518,516,7954
|
|
20230821,121200,182875805,518,518,518,518,0
|
|
20230821,121100,182875805,518,518,518,518,0
|
|
20230821,121000,182875805,518,517,518,516,10001
|
|
20230821,120900,177712668,517,517,517,517,5030
|
|
20230821,120800,175112158,517,517,517,517,29
|
|
20230821,120700,175097165,518,517,518,517,2667
|
|
20230821,120600,173717939,518,518,518,518,0
|
|
20230821,120500,173717939,518,518,518,518,23
|
|
20230821,120400,173706025,518,518,518,518,697
|
|
20230821,120300,173344979,519,519,519,519,0
|
|
20230821,120200,173344979,519,519,519,519,617
|
|
20230821,120100,173024756,518,518,518,518,0
|
|
20230821,120000,173024756,518,519,519,518,2588
|
|
20230821,115900,171684171,519,519,519,519,1074
|
|
20230821,115800,171126765,519,519,519,519,0
|
|
20230821,115700,171126765,519,519,519,519,0
|
|
20230821,115600,171126765,519,517,519,517,312
|
|
20230821,115500,170964851,518,519,520,518,975
|
|
20230821,115400,170459792,518,519,519,518,823
|
|
20230821,115300,170032656,520,520,520,520,55
|
|
20230821,115200,170004056,520,520,520,520,0
|
|
20230821,115100,170004056,520,519,520,519,4
|
|
20230821,115000,170001977,519,519,519,519,3848
|
|
20230821,114900,168004865,519,519,519,519,21
|
|
20230821,114800,167993966,517,518,518,517,4972
|
|
20230821,114700,165422638,519,519,519,519,1
|
|
20230821,114600,165422119,518,518,518,518,2692
|
|
20230821,114500,164027663,518,518,518,518,0
|
|
20230821,114400,164027663,518,518,518,518,200
|
|
20230821,114300,163924063,518,518,518,518,1
|
|
20230821,114200,163923545,518,519,519,518,2125
|
|
20230821,114100,162822783,519,519,519,519,2124
|
|
20230821,114000,161720427,519,519,519,519,200
|
|
20230821,113900,161616627,519,519,519,519,685
|
|
20230821,113800,161261112,519,519,519,519,0
|
|
20230821,113700,161261112,519,519,519,519,0
|
|
20230821,113600,161261112,519,519,520,518,2498
|
|
20230821,113500,159967139,520,520,520,520,0
|
|
20230821,113400,159967139,520,519,520,519,3001
|
|
20230821,113300,158409619,519,519,519,519,2
|
|
20230821,113200,158408581,519,519,519,519,800
|
|
20230821,113100,157993381,519,519,519,519,12
|
|
20230821,113000,157987153,519,519,519,519,0
|
|
20230821,112900,157987153,519,519,519,519,147
|
|
20230821,112800,157910860,518,519,519,518,231
|
|
20230821,112700,157791001,519,519,519,519,1
|
|
20230821,112600,157790482,519,519,519,519,1
|
|
20230821,112500,157789963,518,518,518,518,2000
|
|
20230821,112400,156753963,518,518,518,518,50
|
|
20230821,112300,156728063,517,517,517,517,4065
|
|
20230821,112200,154626458,517,518,518,517,1019
|
|
20230821,112100,154099116,518,518,518,518,5450
|
|
20230821,112000,151276016,518,518,518,518,0
|
|
20230821,111900,151276016,518,519,519,518,21
|
|
20230821,111800,151265118,518,518,518,518,0
|
|
20230821,111700,151265118,518,520,520,518,557
|
|
20230821,111600,150976478,520,520,520,520,0
|
|
20230821,111500,150976478,520,518,520,518,26
|
|
20230821,111400,150963007,518,517,518,517,8819
|
|
20230821,111300,146403579,517,518,518,517,17710
|
|
20230821,111200,137247507,517,517,517,517,13
|
|
20230821,111100,137240786,518,519,519,518,2222
|
|
20230821,111000,136089760,518,518,518,518,0
|
|
20230821,110900,136089760,518,518,518,518,4576
|
|
20230821,110800,133719392,518,520,520,518,10342
|
|
20230821,110700,128358368,520,520,520,520,2697
|
|
20230821,110600,126955928,520,521,521,520,2
|
|
20230821,110500,126954887,520,520,520,520,610
|
|
20230821,110400,126637687,520,518,520,518,7313
|
|
20230821,110300,122842427,519,519,519,519,301
|
|
20230821,110200,122686208,519,519,519,519,1000
|
|
20230821,110100,122167208,519,519,519,519,75
|
|
20230821,110000,122128283,519,519,519,519,500
|
|
20230821,105900,121868783,519,519,519,519,220
|
|
20230821,105800,121754603,519,519,519,519,88
|
|
20230821,105700,121708931,519,518,519,518,4167
|
|
20230821,105600,119550424,519,519,520,519,2435
|
|
20230821,105500,118286658,519,519,519,519,1000
|
|
20230821,105400,117767658,519,521,521,519,3981
|
|
20230821,105300,115700308,520,520,520,520,401
|
|
20230821,105200,115491788,519,520,520,519,351
|
|
20230821,105100,115309269,520,520,520,520,1
|
|
20230821,105000,115308749,520,520,520,520,22
|
|
20230821,104900,115297309,520,520,520,520,1080
|
|
20230821,104800,114735709,521,521,521,521,1000
|
|
20230821,104700,114214709,521,521,521,521,0
|
|
20230821,104600,114214709,521,520,521,520,10
|
|
20230821,104500,114209500,520,520,520,520,506
|
|
20230821,104400,113946380,520,520,520,520,188
|
|
20230821,104300,113848620,520,520,520,520,103
|
|
20230821,104200,113795060,521,521,521,521,0
|
|
20230821,104100,113795060,521,521,521,521,1
|
|
20230821,104000,113794539,520,519,520,519,5202
|
|
20230821,103900,111094072,520,520,520,520,1
|
|
20230821,103800,111093552,520,520,520,519,11302
|
|
20230821,103700,105227712,520,520,520,520,1966
|
|
20230821,103600,104205392,521,520,521,520,1042
|
|
20230821,103500,103663510,521,521,521,521,10
|
|
20230821,103400,103658300,521,521,521,521,4306
|
|
20230821,103300,101414874,521,521,521,521,0
|
|
20230821,103200,101414874,521,521,521,521,106
|
|
20230821,103100,101359648,522,522,522,522,0
|
|
20230821,103000,101359648,522,521,522,521,3000
|
|
20230821,102900,99794648,520,520,520,520,1500
|
|
20230821,102800,99014648,520,520,520,520,313
|
|
20230821,102700,98851888,520,521,521,520,848
|
|
20230821,102600,98410927,521,520,521,520,101
|
|
20230821,102500,98358406,520,521,521,520,1321
|
|
20230821,102400,97670465,522,522,522,522,52
|
|
20230821,102300,97643321,522,522,522,522,54
|
|
20230821,102200,97615133,522,522,522,522,63
|
|
20230821,102100,97582247,522,520,522,520,203
|
|
20230821,102000,97476485,520,520,520,520,0
|
|
20230821,101900,97476485,520,520,520,520,2155
|
|
20230821,101800,96355885,522,522,522,522,29
|
|
20230821,101700,96340747,520,520,520,520,17200
|
|
20230821,101600,87396747,520,523,523,520,4566
|
|
20230821,101500,85021403,523,523,523,523,1
|
|
20230821,101400,85020880,520,520,520,520,0
|
|
20230821,101300,85020880,520,522,522,520,6938
|
|
20230821,101200,81408249,522,524,524,522,42392
|
|
20230821,101100,59269523,524,524,524,523,1415
|
|
20230821,101000,58529393,524,524,524,524,1
|
|
20230821,100900,58528869,523,522,523,522,359
|
|
20230821,100800,58341116,523,523,523,523,0
|
|
20230821,100700,58341116,523,523,523,523,12
|
|
20230821,100600,58334840,523,523,523,523,16
|
|
20230821,100500,58326472,523,523,523,523,545
|
|
20230821,100400,58041437,523,523,523,523,229
|
|
20230821,100300,57921670,523,522,523,522,120
|
|
20230821,100200,57858911,522,522,522,522,0
|
|
20230821,100100,57858911,522,522,522,522,93
|
|
20230821,100000,57810365,522,522,522,522,4050
|
|
20230821,095900,55696265,522,522,522,522,1060
|
|
20230821,095800,55142945,522,522,522,522,58
|
|
20230821,095700,55112669,522,523,523,522,387
|
|
20230821,095600,54910652,523,523,523,523,0
|
|
20230821,095500,54910652,523,524,524,523,200
|
|
20230821,095400,54805857,521,521,521,521,0
|
|
20230821,095300,54805857,521,521,521,521,0
|
|
20230821,095200,54805857,521,522,522,521,642
|
|
20230821,095100,54471165,524,522,524,521,2856
|
|
20230821,095000,52982386,521,524,524,521,9361
|
|
20230821,094900,48100074,523,523,523,523,932
|
|
20230821,094800,47612638,526,526,526,526,0
|
|
20230821,094700,47612638,526,523,526,523,806
|
|
20230821,094600,47191097,523,525,526,523,1769
|
|
20230821,094500,46264987,525,524,525,524,492
|
|
20230821,094400,46007178,524,524,524,524,3144
|
|
20230821,094300,44359722,524,524,524,524,30
|
|
20230821,094200,44344002,524,524,524,524,1
|
|
20230821,094100,44343478,522,522,522,522,6191
|
|
20230821,094000,41111776,522,522,522,522,2061
|
|
20230821,093900,40035934,522,522,522,522,22
|
|
20230821,093800,40024450,522,522,522,522,38
|
|
20230821,093700,40004614,522,522,522,522,59
|
|
20230821,093600,39973816,522,522,522,522,100
|
|
20230821,093500,39921616,522,522,522,522,214
|
|
20230821,093400,39809908,522,522,522,522,1006
|
|
20230821,093300,39284776,522,522,522,522,1068
|
|
20230821,093200,38727280,522,522,522,522,28
|
|
20230821,093100,38712664,522,521,522,521,27
|
|
20230821,093000,38698580,521,520,522,520,7935
|
|
20230821,092900,34572303,519,519,519,519,652
|
|
20230821,092800,34233915,520,520,520,520,116
|
|
20230821,092700,34173595,520,520,520,520,501
|
|
20230821,092600,33913075,520,520,520,520,3
|
|
20230821,092500,33911515,519,519,519,519,0
|
|
20230821,092400,33911515,519,518,519,518,953
|
|
20230821,092300,33417105,519,519,519,518,2715
|
|
20230821,092200,32009520,519,519,519,518,12597
|
|
20230821,092100,25477687,519,520,520,519,7344
|
|
20230821,092000,21661482,520,520,520,520,236
|
|
20230821,091900,21538762,520,519,520,519,1005
|
|
20230821,091800,21017157,519,520,520,519,389
|
|
20230821,091700,20815191,520,521,521,520,2896
|
|
20230821,091600,19309266,520,522,522,520,6547
|
|
20230821,091500,15903589,522,521,522,521,1005
|
|
20230821,091400,15379979,522,522,522,522,114
|
|
20230821,091300,15320471,522,522,522,522,10
|
|
20230821,091200,15315251,523,523,523,523,108
|
|
20230821,091100,15258767,523,523,523,523,9
|
|
20230821,091000,15254060,523,521,523,521,1153
|
|
20230821,090900,14653259,521,522,523,521,1994
|
|
20230821,090800,13613354,522,523,523,522,35
|
|
20230821,090700,13595078,524,521,524,521,4149
|
|
20230821,090600,11433364,520,521,521,520,729
|
|
20230821,090500,11053556,521,522,522,521,90
|
|
20230821,090400,11006665,522,520,522,520,1843
|
|
20230821,090300,10048240,520,522,522,520,1003
|
|
20230821,090200,9526674,523,519,524,519,2328
|
|
20230821,090100,8316828,519,520,520,518,1758
|
|
20230821,090000,7405231,519,520,521,519,14246
|