619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191600,40055756,730,730,730,730,297
|
|
20230822,191500,40055756,730,730,730,730,0
|
|
20230822,191400,40055756,730,730,730,730,0
|
|
20230822,191300,40055756,730,730,730,730,0
|
|
20230822,191200,40055756,730,730,730,730,0
|
|
20230822,191100,40055756,730,730,730,730,0
|
|
20230822,191000,40055756,730,730,730,730,0
|
|
20230822,190900,40055756,730,730,730,730,0
|
|
20230822,190800,40055756,730,730,730,730,0
|
|
20230822,190700,40055756,730,730,730,730,0
|
|
20230822,190600,40055756,730,730,730,730,0
|
|
20230822,190500,40055756,730,730,730,730,0
|
|
20230822,190400,40055756,730,730,730,730,0
|
|
20230822,190300,40055756,730,730,730,730,0
|
|
20230822,190200,40055756,730,730,730,730,0
|
|
20230822,190100,40055756,730,730,730,730,0
|
|
20230822,190000,40055756,730,730,730,730,0
|
|
20230822,185900,40055756,730,730,730,730,0
|
|
20230822,185800,40055756,730,730,730,730,0
|
|
20230822,185700,40055756,730,730,730,730,0
|
|
20230822,185600,40055756,730,730,730,730,0
|
|
20230822,185500,40055756,730,730,730,730,0
|
|
20230822,185400,40055756,730,730,730,730,0
|
|
20230822,185300,40055756,730,730,730,730,0
|
|
20230822,185200,40055756,730,730,730,730,0
|
|
20230822,185100,40055756,730,730,730,730,0
|
|
20230822,185000,40055756,730,730,730,730,0
|
|
20230822,184900,40055756,730,730,730,730,0
|
|
20230822,184800,40055756,730,730,730,730,0
|
|
20230822,184700,40055756,730,730,730,730,0
|
|
20230822,184600,40055756,730,730,730,730,297
|
|
20230822,184500,40055756,730,730,730,730,0
|
|
20230822,184400,40055756,730,730,730,730,0
|
|
20230822,184300,40055756,730,730,730,730,0
|
|
20230822,184200,40055756,730,730,730,730,0
|
|
20230822,184100,40055756,730,730,730,730,0
|
|
20230822,184000,40055756,730,730,730,730,0
|
|
20230822,183900,40055756,730,730,730,730,0
|
|
20230822,183800,40055756,730,730,730,730,0
|
|
20230822,183700,40055756,730,730,730,730,0
|
|
20230822,183600,40055756,730,730,730,730,0
|
|
20230822,183500,40055756,730,730,730,730,0
|
|
20230822,183400,40055756,730,730,730,730,0
|
|
20230822,183300,40055756,730,730,730,730,0
|
|
20230822,183200,40055756,730,730,730,730,0
|
|
20230822,183100,40055756,730,730,730,730,0
|
|
20230822,183000,40055756,730,730,730,730,0
|
|
20230822,182900,40055756,730,730,730,730,0
|
|
20230822,182800,40055756,730,730,730,730,0
|
|
20230822,182700,40055756,730,730,730,730,0
|
|
20230822,182600,40055756,730,730,730,730,0
|
|
20230822,182500,40055756,730,730,730,730,0
|
|
20230822,182400,40055756,730,730,730,730,0
|
|
20230822,182300,40055756,730,730,730,730,0
|
|
20230822,182200,40055756,730,730,730,730,0
|
|
20230822,182100,40055756,730,730,730,730,0
|
|
20230822,182000,40055756,730,730,730,730,0
|
|
20230822,181900,40055756,730,730,730,730,0
|
|
20230822,181800,40055756,730,730,730,730,0
|
|
20230822,181700,40055756,730,730,730,730,0
|
|
20230822,181600,40055756,730,730,730,730,297
|
|
20230822,181500,40055756,730,730,730,730,0
|
|
20230822,181400,40055756,730,730,730,730,0
|
|
20230822,181300,40055756,730,730,730,730,0
|
|
20230822,181200,40055756,730,730,730,730,0
|
|
20230822,181100,40055756,730,730,730,730,0
|
|
20230822,181000,40055756,730,730,730,730,0
|
|
20230822,180900,40055756,730,730,730,730,0
|
|
20230822,180800,40055756,730,730,730,730,0
|
|
20230822,180700,40055756,730,730,730,730,0
|
|
20230822,180600,40055756,730,730,730,730,0
|
|
20230822,180500,40055756,730,730,730,730,0
|
|
20230822,180400,40055756,730,730,730,730,0
|
|
20230822,180300,40055756,730,730,730,730,0
|
|
20230822,180200,40055756,730,730,730,730,0
|
|
20230822,180100,40055756,730,730,730,730,0
|
|
20230822,180000,40055756,730,730,730,730,0
|
|
20230822,175900,40055756,730,730,730,730,0
|
|
20230822,175800,40055756,730,730,730,730,0
|
|
20230822,175700,40055756,730,730,730,730,0
|
|
20230822,175600,40055756,730,730,730,730,0
|
|
20230822,175500,40055756,730,730,730,730,0
|
|
20230822,175400,40055756,730,730,730,730,0
|
|
20230822,175300,40055756,730,730,730,730,0
|
|
20230822,175200,40055756,730,730,730,730,0
|
|
20230822,175100,40055756,730,730,730,730,0
|
|
20230822,175000,40055756,730,730,730,730,0
|
|
20230822,174900,40055756,730,730,730,730,0
|
|
20230822,174800,40055756,730,730,730,730,0
|
|
20230822,174700,40055756,730,730,730,730,0
|
|
20230822,174600,40055756,730,730,730,730,297
|
|
20230822,174500,40055756,730,730,730,730,0
|
|
20230822,174400,40055756,730,730,730,730,0
|
|
20230822,174300,40055756,730,730,730,730,0
|
|
20230822,174200,40055756,730,730,730,730,0
|
|
20230822,174100,40055756,730,730,730,730,0
|
|
20230822,174000,40055756,730,730,730,730,0
|
|
20230822,173900,40055756,730,730,730,730,0
|
|
20230822,173800,40055756,730,730,730,730,0
|
|
20230822,173700,40055756,730,730,730,730,0
|
|
20230822,173600,40055756,730,730,730,730,0
|
|
20230822,173500,40055756,730,730,730,730,0
|
|
20230822,173400,40055756,730,730,730,730,0
|
|
20230822,173300,40055756,730,730,730,730,0
|
|
20230822,173200,40055756,730,730,730,730,0
|
|
20230822,173100,40055756,730,730,730,730,0
|
|
20230822,173000,40055756,730,730,730,730,0
|
|
20230822,172900,40055756,730,730,730,730,0
|
|
20230822,172800,40055756,730,730,730,730,0
|
|
20230822,172700,40055756,730,730,730,730,0
|
|
20230822,172600,40055756,730,730,730,730,0
|
|
20230822,172500,40055756,730,730,730,730,0
|
|
20230822,172400,40055756,730,730,730,730,0
|
|
20230822,172300,40055756,730,730,730,730,0
|
|
20230822,172200,40055756,730,730,730,730,0
|
|
20230822,172100,40055756,730,730,730,730,0
|
|
20230822,172000,40055756,730,730,730,730,0
|
|
20230822,171900,40055756,730,730,730,730,0
|
|
20230822,171800,40055756,730,730,730,730,0
|
|
20230822,171700,40055756,730,730,730,730,0
|
|
20230822,171600,40055756,730,730,730,730,297
|
|
20230822,171500,40055756,730,730,730,730,0
|
|
20230822,171400,40055756,730,730,730,730,0
|
|
20230822,171300,40055756,730,730,730,730,0
|
|
20230822,171200,40055756,730,730,730,730,0
|
|
20230822,171100,40055756,730,730,730,730,0
|
|
20230822,171000,40055756,730,730,730,730,0
|
|
20230822,170900,40055756,730,730,730,730,0
|
|
20230822,170800,40055756,730,730,730,730,0
|
|
20230822,170700,40055756,730,730,730,730,0
|
|
20230822,170600,40055756,730,730,730,730,0
|
|
20230822,170500,40055756,730,730,730,730,0
|
|
20230822,170400,40055756,730,730,730,730,0
|
|
20230822,170300,40055756,730,730,730,730,0
|
|
20230822,170200,40055756,730,730,730,730,0
|
|
20230822,170100,40055756,730,730,730,730,0
|
|
20230822,170000,40055756,730,730,730,730,0
|
|
20230822,165900,40055756,730,730,730,730,0
|
|
20230822,165800,40055756,730,730,730,730,0
|
|
20230822,165700,40055756,730,730,730,730,0
|
|
20230822,165600,40055756,730,730,730,730,0
|
|
20230822,165500,40055756,730,730,730,730,0
|
|
20230822,165400,40055756,730,730,730,730,0
|
|
20230822,165300,40055756,730,730,730,730,0
|
|
20230822,165200,40055756,730,730,730,730,0
|
|
20230822,165100,40055756,730,730,730,730,0
|
|
20230822,165000,40055756,730,730,730,730,0
|
|
20230822,164900,40055756,730,730,730,730,0
|
|
20230822,164800,40055756,730,730,730,730,0
|
|
20230822,164700,40055756,730,730,730,730,0
|
|
20230822,164600,40055756,730,730,730,730,297
|
|
20230822,164500,40055756,730,730,730,730,0
|
|
20230822,164400,40055756,730,730,730,730,0
|
|
20230822,164300,40055756,730,730,730,730,0
|
|
20230822,164200,40055756,730,730,730,730,0
|
|
20230822,164100,40055756,730,730,730,730,0
|
|
20230822,164000,40055756,730,730,730,730,0
|
|
20230822,163900,40055756,730,730,730,730,0
|
|
20230822,163800,40055756,730,730,730,730,0
|
|
20230822,163700,40055756,730,730,730,730,0
|
|
20230822,163600,40055756,730,730,730,730,0
|
|
20230822,163500,40055756,730,730,730,730,0
|
|
20230822,163400,40055756,730,730,730,730,0
|
|
20230822,163300,40055756,730,730,730,730,0
|
|
20230822,163200,40055756,730,730,730,730,0
|
|
20230822,163100,40055756,730,730,730,730,0
|
|
20230822,163000,40055756,730,730,730,730,0
|
|
20230822,162900,40055756,730,730,730,730,0
|
|
20230822,162800,40055756,730,730,730,730,0
|
|
20230822,162700,40055756,730,730,730,730,0
|
|
20230822,162600,40055756,730,730,730,730,0
|
|
20230822,162500,40055756,730,730,730,730,0
|
|
20230822,162400,40055756,730,730,730,730,0
|
|
20230822,162300,40055756,730,730,730,730,0
|
|
20230822,162200,40055756,730,730,730,730,0
|
|
20230822,162100,40055756,730,730,730,730,0
|
|
20230822,162000,40055756,730,730,730,730,0
|
|
20230822,161900,40055756,730,730,730,730,0
|
|
20230822,161800,40055756,730,730,730,730,0
|
|
20230822,161700,40055756,730,730,730,730,0
|
|
20230822,161600,40055756,730,730,730,730,297
|
|
20230822,161500,40055756,730,730,730,730,0
|
|
20230822,161400,40055756,730,730,730,730,0
|
|
20230822,161300,40055756,730,730,730,730,0
|
|
20230822,161200,40055756,730,730,730,730,0
|
|
20230822,161100,40055756,730,730,730,730,0
|
|
20230822,161000,40055756,730,730,730,730,0
|
|
20230822,160900,40055756,730,730,730,730,0
|
|
20230822,160800,40055756,730,730,730,730,0
|
|
20230822,160700,40055756,730,730,730,730,0
|
|
20230822,160600,40055756,730,730,730,730,0
|
|
20230822,160500,40055756,730,730,730,730,0
|
|
20230822,160400,40055756,730,730,730,730,0
|
|
20230822,160300,40055756,730,730,730,730,0
|
|
20230822,160200,40055756,730,730,730,730,0
|
|
20230822,160100,40055756,730,730,730,730,0
|
|
20230822,160000,40055756,730,730,730,730,0
|
|
20230822,155900,40055756,730,730,730,730,0
|
|
20230822,155800,40055756,730,730,730,730,0
|
|
20230822,155700,40055756,730,730,730,730,0
|
|
20230822,155600,40055756,730,730,730,730,0
|
|
20230822,155500,40055756,730,730,730,730,0
|
|
20230822,155400,40055756,730,730,730,730,0
|
|
20230822,155300,40055756,730,730,730,730,0
|
|
20230822,155200,40055756,730,730,730,730,0
|
|
20230822,155100,40055756,730,730,730,730,0
|
|
20230822,155000,40055756,730,730,730,730,0
|
|
20230822,154900,40055756,730,730,730,730,0
|
|
20230822,154800,40055756,730,730,730,730,0
|
|
20230822,154700,40055756,730,730,730,730,0
|
|
20230822,154600,40055756,730,730,730,730,297
|
|
20230822,154500,40055756,730,730,730,730,0
|
|
20230822,154400,40055756,730,730,730,730,0
|
|
20230822,154300,40055756,730,730,730,730,0
|
|
20230822,154200,40055756,730,730,730,730,0
|
|
20230822,154100,40055756,730,730,730,730,0
|
|
20230822,154000,40055756,730,730,730,730,0
|
|
20230822,153900,40055756,730,730,730,730,0
|
|
20230822,153800,40055756,730,730,730,730,0
|
|
20230822,153700,40055756,730,730,730,730,0
|
|
20230822,153600,40055756,730,730,730,730,0
|
|
20230822,153500,40055756,730,730,730,730,0
|
|
20230822,153400,40055756,730,730,730,730,0
|
|
20230822,153300,40055756,730,730,730,730,0
|
|
20230822,153200,40055756,730,730,730,730,0
|
|
20230822,153100,40055756,730,730,730,730,0
|
|
20230822,153000,40055756,730,730,730,730,297
|
|
20230822,152900,39838946,730,730,730,730,0
|
|
20230822,152800,39838946,730,730,730,730,0
|
|
20230822,152700,39838946,730,730,730,730,0
|
|
20230822,152600,39838946,730,730,730,730,0
|
|
20230822,152500,39838946,730,730,730,730,0
|
|
20230822,152400,39838946,730,730,730,730,0
|
|
20230822,152300,39838946,730,730,730,730,0
|
|
20230822,152200,39838946,730,730,730,730,0
|
|
20230822,152100,39838946,730,730,730,730,0
|
|
20230822,152000,39838946,730,730,730,730,0
|
|
20230822,151900,39838946,730,730,730,730,0
|
|
20230822,151800,39838946,730,730,730,730,51
|
|
20230822,151700,39801716,730,730,730,730,1
|
|
20230822,151600,39800986,724,724,724,724,0
|
|
20230822,151500,39800986,724,724,724,724,0
|
|
20230822,151400,39800986,724,724,724,724,78
|
|
20230822,151300,39744514,724,724,724,724,0
|
|
20230822,151200,39744514,724,724,724,724,0
|
|
20230822,151100,39744514,724,724,724,724,100
|
|
20230822,151000,39672114,729,729,729,729,0
|
|
20230822,150900,39672114,729,729,729,729,0
|
|
20230822,150800,39672114,729,729,729,729,0
|
|
20230822,150700,39672114,729,729,729,729,9
|
|
20230822,150600,39665553,725,728,730,725,2081
|
|
20230822,150500,38147525,729,727,729,727,690
|
|
20230822,150400,37644538,724,725,725,724,445
|
|
20230822,150300,37322348,727,727,727,727,5
|
|
20230822,150200,37318713,725,725,725,725,11
|
|
20230822,150100,37310738,727,727,727,727,0
|
|
20230822,150000,37310738,727,727,727,727,10
|
|
20230822,145900,37303468,727,728,728,727,35
|
|
20230822,145800,37277989,724,724,724,724,0
|
|
20230822,145700,37277989,724,724,724,724,5
|
|
20230822,145600,37274369,724,724,724,724,0
|
|
20230822,145500,37274369,724,724,724,724,12
|
|
20230822,145400,37265681,729,729,729,729,7
|
|
20230822,145300,37260578,730,730,730,730,0
|
|
20230822,145200,37260578,730,730,730,730,0
|
|
20230822,145100,37260578,730,730,730,730,0
|
|
20230822,145000,37260578,730,730,730,730,820
|
|
20230822,144900,36661978,730,730,730,730,0
|
|
20230822,144800,36661978,730,729,730,729,25
|
|
20230822,144700,36643745,729,728,730,728,117
|
|
20230822,144600,36558356,727,725,727,725,2444
|
|
20230822,144500,34785596,725,725,725,725,2
|
|
20230822,144400,34784146,724,724,724,724,31
|
|
20230822,144300,34761702,725,725,725,725,60
|
|
20230822,144200,34718202,724,724,724,724,5
|
|
20230822,144100,34714582,724,724,724,724,1
|
|
20230822,144000,34713858,725,725,725,725,209
|
|
20230822,143900,34562333,724,724,724,724,0
|
|
20230822,143800,34562333,724,723,724,723,3
|
|
20230822,143700,34560162,723,723,723,723,1500
|
|
20230822,143600,33475662,725,725,725,725,10
|
|
20230822,143500,33468412,725,725,725,725,0
|
|
20230822,143400,33468412,725,723,725,723,2
|
|
20230822,143300,33466964,725,725,725,725,1
|
|
20230822,143200,33466239,723,723,723,723,35
|
|
20230822,143100,33440934,723,723,723,723,1
|
|
20230822,143000,33440211,722,722,722,722,360
|
|
20230822,142900,33180291,719,719,719,719,1
|
|
20230822,142800,33179572,719,719,719,719,201
|
|
20230822,142700,33035053,719,720,720,719,711
|
|
20230822,142600,32523698,722,722,722,722,176
|
|
20230822,142500,32396626,722,722,722,722,0
|
|
20230822,142400,32396626,722,722,722,722,0
|
|
20230822,142300,32396626,722,722,722,722,322
|
|
20230822,142200,32164142,722,722,722,722,10
|
|
20230822,142100,32156922,722,721,722,721,137
|
|
20230822,142000,32058009,721,722,722,721,469
|
|
20230822,141900,31719392,720,720,720,720,0
|
|
20230822,141800,31719392,720,720,720,720,1
|
|
20230822,141700,31718672,720,720,720,720,0
|
|
20230822,141600,31718672,720,720,720,720,1
|
|
20230822,141500,31717952,720,720,720,720,1
|
|
20230822,141400,31717232,722,722,722,722,0
|
|
20230822,141300,31717232,722,720,722,720,11
|
|
20230822,141200,31709310,720,720,720,720,459
|
|
20230822,141100,31378830,722,722,722,722,0
|
|
20230822,141000,31378830,722,722,722,722,16
|
|
20230822,140900,31367278,720,720,720,720,1
|
|
20230822,140800,31366558,720,720,720,720,2
|
|
20230822,140700,31365118,720,720,720,720,1500
|
|
20230822,140600,30285118,722,722,722,722,10
|
|
20230822,140500,30277898,722,722,722,722,0
|
|
20230822,140400,30277898,722,722,722,722,0
|
|
20230822,140300,30277898,722,722,722,722,0
|
|
20230822,140200,30277898,722,722,722,722,0
|
|
20230822,140100,30277898,722,722,722,722,195
|
|
20230822,140000,30137108,722,722,722,722,0
|
|
20230822,135900,30137108,722,721,722,721,11
|
|
20230822,135800,30129167,720,720,720,720,2
|
|
20230822,135700,30127727,720,720,720,720,2
|
|
20230822,135600,30126287,719,719,719,719,2001
|
|
20230822,135500,28687568,722,719,722,719,1396
|
|
20230822,135400,27679743,719,719,719,719,2
|
|
20230822,135300,27678305,719,719,719,719,77
|
|
20230822,135200,27622942,719,719,719,719,0
|
|
20230822,135100,27622942,719,719,719,719,0
|
|
20230822,135000,27622942,719,718,719,718,60
|
|
20230822,134900,27579855,719,719,719,718,1402
|
|
20230822,134800,26573217,719,719,719,719,0
|
|
20230822,134700,26573217,719,719,719,719,10
|
|
20230822,134600,26566027,719,719,719,719,26
|
|
20230822,134500,26547333,719,720,720,719,5
|
|
20230822,134400,26543737,719,719,719,719,0
|
|
20230822,134300,26543737,719,719,719,719,0
|
|
20230822,134200,26543737,719,719,719,719,51
|
|
20230822,134100,26507068,719,719,719,719,400
|
|
20230822,134000,26219468,722,722,722,722,23
|
|
20230822,133900,26202862,719,719,719,719,126
|
|
20230822,133800,26112268,719,719,719,719,0
|
|
20230822,133700,26112268,719,719,719,719,400
|
|
20230822,133600,25824668,722,722,722,722,68
|
|
20230822,133500,25775572,722,722,722,722,3
|
|
20230822,133400,25773406,722,722,722,722,1
|
|
20230822,133300,25772684,722,722,722,722,0
|
|
20230822,133200,25772684,722,722,722,722,0
|
|
20230822,133100,25772684,722,722,722,722,135
|
|
20230822,133000,25675214,722,722,722,722,8
|
|
20230822,132900,25669438,721,721,721,721,2
|
|
20230822,132800,25667996,722,722,722,722,0
|
|
20230822,132700,25667996,722,722,722,722,200
|
|
20230822,132600,25523596,722,722,722,722,26
|
|
20230822,132500,25504824,722,722,722,722,0
|
|
20230822,132400,25504824,722,722,722,722,0
|
|
20230822,132300,25504824,722,722,722,722,0
|
|
20230822,132200,25504824,722,722,722,722,0
|
|
20230822,132100,25504824,722,722,722,722,0
|
|
20230822,132000,25504824,722,722,722,722,0
|
|
20230822,131900,25504824,722,722,722,722,0
|
|
20230822,131800,25504824,722,722,722,722,0
|
|
20230822,131700,25504824,722,722,722,722,0
|
|
20230822,131600,25504824,722,722,722,722,3
|
|
20230822,131500,25502658,722,722,722,722,0
|
|
20230822,131400,25502658,722,722,722,722,0
|
|
20230822,131300,25502658,722,722,722,722,0
|
|
20230822,131200,25502658,722,722,722,722,0
|
|
20230822,131100,25502658,722,722,722,722,0
|
|
20230822,131000,25502658,722,722,722,722,0
|
|
20230822,130900,25502658,722,720,722,719,523
|
|
20230822,130800,25126361,722,722,722,722,0
|
|
20230822,130700,25126361,722,722,722,722,0
|
|
20230822,130600,25126361,722,722,722,722,19
|
|
20230822,130500,25112643,722,722,722,722,0
|
|
20230822,130400,25112643,722,722,722,722,0
|
|
20230822,130300,25112643,722,722,722,722,0
|
|
20230822,130200,25112643,722,722,722,722,0
|
|
20230822,130100,25112643,722,722,722,722,0
|
|
20230822,130000,25112643,722,722,722,722,0
|
|
20230822,125900,25112643,722,722,722,722,21
|
|
20230822,125800,25097481,721,721,721,721,5
|
|
20230822,125700,25093876,721,721,721,721,0
|
|
20230822,125600,25093876,721,721,721,721,0
|
|
20230822,125500,25093876,721,721,721,721,290
|
|
20230822,125400,24884786,722,722,722,722,0
|
|
20230822,125300,24884786,722,722,722,722,0
|
|
20230822,125200,24884786,722,722,722,722,0
|
|
20230822,125100,24884786,722,722,722,722,0
|
|
20230822,125000,24884786,722,722,722,722,0
|
|
20230822,124900,24884786,722,722,722,722,26
|
|
20230822,124800,24866014,721,721,721,721,0
|
|
20230822,124700,24866014,721,721,721,721,0
|
|
20230822,124600,24866014,721,721,721,721,4
|
|
20230822,124500,24863130,721,721,721,721,0
|
|
20230822,124400,24863130,721,721,721,721,0
|
|
20230822,124300,24863130,721,719,721,719,113
|
|
20230822,124200,24781881,722,722,722,722,0
|
|
20230822,124100,24781881,722,721,722,721,135
|
|
20230822,124000,24684412,719,719,719,719,1
|
|
20230822,123900,24683693,722,722,722,722,0
|
|
20230822,123800,24683693,722,720,722,720,69
|
|
20230822,123700,24633878,722,722,722,722,0
|
|
20230822,123600,24633878,722,722,722,722,0
|
|
20230822,123500,24633878,722,722,722,722,0
|
|
20230822,123400,24633878,722,722,722,722,0
|
|
20230822,123300,24633878,722,720,722,720,844
|
|
20230822,123200,24024513,722,722,722,722,0
|
|
20230822,123100,24024513,722,722,722,722,0
|
|
20230822,123000,24024513,722,722,722,722,0
|
|
20230822,122900,24024513,722,720,722,718,863
|
|
20230822,122800,23404549,721,721,721,721,2
|
|
20230822,122700,23403107,720,720,720,720,127
|
|
20230822,122600,23311667,722,722,722,722,86
|
|
20230822,122500,23249575,722,722,722,722,0
|
|
20230822,122400,23249575,722,722,722,722,0
|
|
20230822,122300,23249575,722,722,722,722,0
|
|
20230822,122200,23249575,722,722,722,722,0
|
|
20230822,122100,23249575,722,722,722,722,0
|
|
20230822,122000,23249575,722,722,722,722,0
|
|
20230822,121900,23249575,722,722,722,722,0
|
|
20230822,121800,23249575,722,722,722,722,0
|
|
20230822,121700,23249575,722,722,722,722,0
|
|
20230822,121600,23249575,722,721,722,721,48
|
|
20230822,121500,23214920,722,722,722,722,0
|
|
20230822,121400,23214920,722,722,722,722,0
|
|
20230822,121300,23214920,722,722,722,722,0
|
|
20230822,121200,23214920,722,722,722,722,0
|
|
20230822,121100,23214920,722,722,722,722,30
|
|
20230822,121000,23193260,722,722,722,722,0
|
|
20230822,120900,23193260,722,722,722,722,0
|
|
20230822,120800,23193260,722,722,722,722,1
|
|
20230822,120700,23192538,722,722,722,722,33
|
|
20230822,120600,23168712,722,722,722,722,31
|
|
20230822,120500,23146330,721,721,721,721,0
|
|
20230822,120400,23146330,721,721,721,721,319
|
|
20230822,120300,22916331,721,721,721,721,8
|
|
20230822,120200,22910563,722,722,722,722,0
|
|
20230822,120100,22910563,722,722,722,722,31
|
|
20230822,120000,22888181,723,723,723,723,0
|
|
20230822,115900,22888181,723,723,723,723,0
|
|
20230822,115800,22888181,723,723,723,723,0
|
|
20230822,115700,22888181,723,723,723,723,0
|
|
20230822,115600,22888181,723,722,723,722,61
|
|
20230822,115500,22844108,722,722,722,722,218
|
|
20230822,115400,22686712,722,722,722,722,0
|
|
20230822,115300,22686712,722,722,722,722,0
|
|
20230822,115200,22686712,722,722,722,722,0
|
|
20230822,115100,22686712,722,721,722,721,136
|
|
20230822,115000,22588585,723,723,723,723,0
|
|
20230822,114900,22588585,723,723,723,723,0
|
|
20230822,114800,22588585,723,723,723,723,0
|
|
20230822,114700,22588585,723,723,723,723,0
|
|
20230822,114600,22588585,723,723,723,723,0
|
|
20230822,114500,22588585,723,723,723,723,0
|
|
20230822,114400,22588585,723,723,723,723,0
|
|
20230822,114300,22588585,723,723,723,723,15
|
|
20230822,114200,22577740,723,723,723,723,0
|
|
20230822,114100,22577740,723,723,723,723,0
|
|
20230822,114000,22577740,723,723,723,723,0
|
|
20230822,113900,22577740,723,723,723,723,26
|
|
20230822,113800,22558942,719,719,719,719,0
|
|
20230822,113700,22558942,719,719,719,719,0
|
|
20230822,113600,22558942,719,719,719,719,0
|
|
20230822,113500,22558942,719,719,719,719,0
|
|
20230822,113400,22558942,719,719,719,719,0
|
|
20230822,113300,22558942,719,719,719,719,0
|
|
20230822,113200,22558942,719,719,719,719,0
|
|
20230822,113100,22558942,719,719,719,719,0
|
|
20230822,113000,22558942,719,719,719,719,10
|
|
20230822,112900,22551752,719,719,719,719,14
|
|
20230822,112800,22541686,719,719,719,719,1980
|
|
20230822,112700,21118066,719,719,719,719,0
|
|
20230822,112600,21118066,719,719,719,719,0
|
|
20230822,112500,21118066,719,719,719,719,49
|
|
20230822,112400,21082835,722,722,722,722,0
|
|
20230822,112300,21082835,722,722,722,722,0
|
|
20230822,112200,21082835,722,722,722,722,0
|
|
20230822,112100,21082835,722,722,722,722,0
|
|
20230822,112000,21082835,722,721,722,721,114
|
|
20230822,111900,21000576,721,719,721,719,25
|
|
20230822,111800,20982599,719,719,719,719,99
|
|
20230822,111700,20911418,719,719,719,719,0
|
|
20230822,111600,20911418,719,719,719,719,27
|
|
20230822,111500,20892005,719,719,719,719,246
|
|
20230822,111400,20715131,719,719,719,719,50
|
|
20230822,111300,20679181,720,720,720,720,0
|
|
20230822,111200,20679181,720,720,720,720,0
|
|
20230822,111100,20679181,720,720,720,720,2
|
|
20230822,111000,20677741,719,719,719,719,208
|
|
20230822,110900,20528189,723,723,723,723,26
|
|
20230822,110800,20509391,719,719,719,719,100
|
|
20230822,110700,20437491,723,723,723,723,0
|
|
20230822,110600,20437491,723,723,723,723,0
|
|
20230822,110500,20437491,723,723,723,723,0
|
|
20230822,110400,20437491,723,723,723,723,0
|
|
20230822,110300,20437491,723,723,723,723,0
|
|
20230822,110200,20437491,723,723,723,723,0
|
|
20230822,110100,20437491,723,723,723,723,136
|
|
20230822,110000,20339163,723,723,723,723,0
|
|
20230822,105900,20339163,723,723,723,723,54
|
|
20230822,105800,20300121,719,719,719,719,0
|
|
20230822,105700,20300121,719,719,719,719,1
|
|
20230822,105600,20299402,718,718,718,718,0
|
|
20230822,105500,20299402,718,719,719,718,50
|
|
20230822,105400,20263492,721,721,721,721,41
|
|
20230822,105300,20233931,723,723,723,723,0
|
|
20230822,105200,20233931,723,723,723,723,4
|
|
20230822,105100,20231039,724,724,724,724,0
|
|
20230822,105000,20231039,724,724,724,724,0
|
|
20230822,104900,20231039,724,724,724,724,19
|
|
20230822,104800,20217283,723,723,723,723,0
|
|
20230822,104700,20217283,723,723,723,723,0
|
|
20230822,104600,20217283,723,723,723,723,0
|
|
20230822,104500,20217283,723,723,723,723,0
|
|
20230822,104400,20217283,723,723,723,723,0
|
|
20230822,104300,20217283,723,723,723,723,0
|
|
20230822,104200,20217283,723,723,723,723,0
|
|
20230822,104100,20217283,723,723,723,723,125
|
|
20230822,104000,20126908,721,721,721,721,83
|
|
20230822,103900,20067065,723,723,723,723,5
|
|
20230822,103800,20063450,722,722,722,722,0
|
|
20230822,103700,20063450,722,722,722,722,1
|
|
20230822,103600,20062728,721,721,721,721,1
|
|
20230822,103500,20062007,721,721,721,721,0
|
|
20230822,103400,20062007,721,721,721,721,0
|
|
20230822,103300,20062007,721,721,721,721,0
|
|
20230822,103200,20062007,721,721,721,721,569
|
|
20230822,103100,19651758,721,721,721,721,0
|
|
20230822,103000,19651758,721,719,721,719,2327
|
|
20230822,102900,17978631,720,720,720,720,0
|
|
20230822,102800,17978631,720,720,720,720,0
|
|
20230822,102700,17978631,720,720,720,720,0
|
|
20230822,102600,17978631,720,720,720,720,34
|
|
20230822,102500,17954151,720,720,720,720,0
|
|
20230822,102400,17954151,720,720,720,720,419
|
|
20230822,102300,17652471,721,721,721,721,0
|
|
20230822,102200,17652471,721,721,721,721,4
|
|
20230822,102100,17649587,720,720,720,720,567
|
|
20230822,102000,17241347,721,721,721,721,64
|
|
20230822,101900,17195203,721,723,723,721,227
|
|
20230822,101800,17031124,723,723,723,723,3
|
|
20230822,101700,17028955,724,724,724,724,0
|
|
20230822,101600,17028955,724,724,724,724,25
|
|
20230822,101500,17010855,724,724,724,724,0
|
|
20230822,101400,17010855,724,724,724,724,0
|
|
20230822,101300,17010855,724,724,724,724,0
|
|
20230822,101200,17010855,724,724,724,724,0
|
|
20230822,101100,17010855,724,724,724,724,0
|
|
20230822,101000,17010855,724,724,724,724,0
|
|
20230822,100900,17010855,724,724,724,724,13
|
|
20230822,100800,17001443,724,724,724,724,0
|
|
20230822,100700,17001443,724,724,724,724,0
|
|
20230822,100600,17001443,724,724,724,724,0
|
|
20230822,100500,17001443,724,724,724,724,0
|
|
20230822,100400,17001443,724,724,724,724,0
|
|
20230822,100300,17001443,724,724,724,724,0
|
|
20230822,100200,17001443,724,724,724,724,0
|
|
20230822,100100,17001443,724,724,724,724,0
|
|
20230822,100000,17001443,724,724,724,724,0
|
|
20230822,095900,17001443,724,724,724,724,53
|
|
20230822,095800,16963071,720,720,720,720,0
|
|
20230822,095700,16963071,720,720,720,720,0
|
|
20230822,095600,16963071,720,721,721,720,662
|
|
20230822,095500,16486421,720,723,723,720,50
|
|
20230822,095400,16450325,724,724,724,724,0
|
|
20230822,095300,16450325,724,724,724,724,0
|
|
20230822,095200,16450325,724,724,724,724,0
|
|
20230822,095100,16450325,724,724,724,724,0
|
|
20230822,095000,16450325,724,724,724,724,0
|
|
20230822,094900,16450325,724,724,724,724,0
|
|
20230822,094800,16450325,724,724,724,724,0
|
|
20230822,094700,16450325,724,724,724,724,805
|
|
20230822,094600,15867505,724,724,724,724,0
|
|
20230822,094500,15867505,724,724,724,724,0
|
|
20230822,094400,15867505,724,724,724,724,0
|
|
20230822,094300,15867505,724,724,724,724,21
|
|
20230822,094200,15852301,723,723,723,723,0
|
|
20230822,094100,15852301,723,723,723,723,3
|
|
20230822,094000,15850132,722,722,722,722,0
|
|
20230822,093900,15850132,722,722,722,722,16
|
|
20230822,093800,15838580,721,721,721,721,0
|
|
20230822,093700,15838580,721,721,721,721,2
|
|
20230822,093600,15837138,718,718,718,718,0
|
|
20230822,093500,15837138,718,718,718,718,0
|
|
20230822,093400,15837138,718,718,718,718,140
|
|
20230822,093300,15736618,722,722,722,722,71
|
|
20230822,093200,15685356,723,723,723,723,2
|
|
20230822,093100,15683910,723,723,723,723,0
|
|
20230822,093000,15683910,723,723,723,723,0
|
|
20230822,092900,15683910,723,723,723,723,40
|
|
20230822,092800,15654990,718,718,718,718,15
|
|
20230822,092700,15644220,718,718,718,718,0
|
|
20230822,092600,15644220,718,718,718,718,0
|
|
20230822,092500,15644220,718,718,718,718,0
|
|
20230822,092400,15644220,718,718,718,718,0
|
|
20230822,092300,15644220,718,720,720,718,1162
|
|
20230822,092200,14808477,721,721,721,721,350
|
|
20230822,092100,14556127,725,724,725,724,40
|
|
20230822,092000,14527158,725,725,725,725,0
|
|
20230822,091900,14527158,725,725,725,725,26
|
|
20230822,091800,14508308,720,720,720,720,0
|
|
20230822,091700,14508308,720,720,720,720,0
|
|
20230822,091600,14508308,720,720,720,720,1015
|
|
20230822,091500,13777508,719,719,719,719,0
|
|
20230822,091400,13777508,719,719,719,719,0
|
|
20230822,091300,13777508,719,719,719,719,0
|
|
20230822,091200,13777508,719,719,719,719,0
|
|
20230822,091100,13777508,719,720,720,719,2317
|
|
20230822,091000,12111168,720,720,720,720,594
|
|
20230822,090900,11683488,721,721,721,721,0
|
|
20230822,090800,11683488,721,721,721,721,244
|
|
20230822,090700,11507564,720,720,720,720,0
|
|
20230822,090600,11507564,720,721,721,717,4877
|
|
20230822,090500,8005399,722,723,723,722,1619
|
|
20230822,090400,6836450,728,728,728,728,182
|
|
20230822,090300,6703954,729,729,729,729,1
|
|
20230822,090200,6703225,731,730,731,730,279
|
|
20230822,090100,6499295,724,726,726,722,608
|
|
20230822,090000,6058688,731,719,731,719,8406
|