617 lines
26 KiB
CSV
617 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,191400,77032571,708,708,708,708,3053
|
|
20230823,191300,77032571,708,708,708,708,0
|
|
20230823,191200,77032571,708,708,708,708,0
|
|
20230823,191100,77032571,708,708,708,708,0
|
|
20230823,191000,77032571,708,708,708,708,0
|
|
20230823,190900,77032571,708,708,708,708,0
|
|
20230823,190800,77032571,708,708,708,708,0
|
|
20230823,190700,77032571,708,708,708,708,0
|
|
20230823,190600,77032571,708,708,708,708,0
|
|
20230823,190500,77032571,708,708,708,708,0
|
|
20230823,190400,77032571,708,708,708,708,0
|
|
20230823,190300,77032571,708,708,708,708,0
|
|
20230823,190200,77032571,708,708,708,708,0
|
|
20230823,190100,77032571,708,708,708,708,0
|
|
20230823,190000,77032571,708,708,708,708,0
|
|
20230823,185900,77032571,708,708,708,708,0
|
|
20230823,185800,77032571,708,708,708,708,0
|
|
20230823,185700,77032571,708,708,708,708,0
|
|
20230823,185600,77032571,708,708,708,708,0
|
|
20230823,185500,77032571,708,708,708,708,0
|
|
20230823,185400,77032571,708,708,708,708,0
|
|
20230823,185300,77032571,708,708,708,708,0
|
|
20230823,185200,77032571,708,708,708,708,0
|
|
20230823,185100,77032571,708,708,708,708,0
|
|
20230823,185000,77032571,708,708,708,708,0
|
|
20230823,184900,77032571,708,708,708,708,0
|
|
20230823,184800,77032571,708,708,708,708,0
|
|
20230823,184700,77032571,708,708,708,708,0
|
|
20230823,184600,77032571,708,708,708,708,0
|
|
20230823,184500,77032571,708,708,708,708,0
|
|
20230823,184400,77032571,708,708,708,708,3053
|
|
20230823,184300,77032571,708,708,708,708,0
|
|
20230823,184200,77032571,708,708,708,708,0
|
|
20230823,184100,77032571,708,708,708,708,0
|
|
20230823,184000,77032571,708,708,708,708,0
|
|
20230823,183900,77032571,708,708,708,708,0
|
|
20230823,183800,77032571,708,708,708,708,0
|
|
20230823,183700,77032571,708,708,708,708,0
|
|
20230823,183600,77032571,708,708,708,708,0
|
|
20230823,183500,77032571,708,708,708,708,0
|
|
20230823,183400,77032571,708,708,708,708,0
|
|
20230823,183300,77032571,708,708,708,708,0
|
|
20230823,183200,77032571,708,708,708,708,0
|
|
20230823,183100,77032571,708,708,708,708,0
|
|
20230823,183000,77032571,708,708,708,708,0
|
|
20230823,182900,77032571,708,708,708,708,0
|
|
20230823,182800,77032571,708,708,708,708,0
|
|
20230823,182700,77032571,708,708,708,708,0
|
|
20230823,182600,77032571,708,708,708,708,0
|
|
20230823,182500,77032571,708,708,708,708,0
|
|
20230823,182400,77032571,708,708,708,708,0
|
|
20230823,182300,77032571,708,708,708,708,0
|
|
20230823,182200,77032571,708,708,708,708,0
|
|
20230823,182100,77032571,708,708,708,708,0
|
|
20230823,182000,77032571,708,708,708,708,0
|
|
20230823,181900,77032571,708,708,708,708,0
|
|
20230823,181800,77032571,708,708,708,708,0
|
|
20230823,181700,77032571,708,708,708,708,0
|
|
20230823,181600,77032571,708,708,708,708,0
|
|
20230823,181500,77032571,708,708,708,708,0
|
|
20230823,181400,77032571,708,708,708,708,3053
|
|
20230823,181300,77032571,708,708,708,708,0
|
|
20230823,181200,77032571,708,708,708,708,0
|
|
20230823,181100,77032571,708,708,708,708,0
|
|
20230823,181000,77032571,708,708,708,708,0
|
|
20230823,180900,77032571,708,708,708,708,0
|
|
20230823,180800,77032571,708,708,708,708,0
|
|
20230823,180700,77032571,708,708,708,708,0
|
|
20230823,180600,77032571,708,708,708,708,0
|
|
20230823,180500,77032571,708,708,708,708,0
|
|
20230823,180400,77032571,708,708,708,708,0
|
|
20230823,180300,77032571,708,708,708,708,0
|
|
20230823,180200,77032571,708,708,708,708,0
|
|
20230823,180100,77032571,708,708,708,708,0
|
|
20230823,180000,77032571,708,708,708,708,0
|
|
20230823,175900,77032571,708,708,708,708,0
|
|
20230823,175800,77032571,708,708,708,708,0
|
|
20230823,175700,77032571,708,708,708,708,0
|
|
20230823,175600,77032571,708,708,708,708,0
|
|
20230823,175500,77032571,708,708,708,708,0
|
|
20230823,175400,77032571,708,708,708,708,0
|
|
20230823,175300,77032571,708,708,708,708,0
|
|
20230823,175200,77032571,708,708,708,708,0
|
|
20230823,175100,77032571,708,708,708,708,0
|
|
20230823,175000,77032571,708,708,708,708,0
|
|
20230823,174900,77032571,708,708,708,708,0
|
|
20230823,174800,77032571,708,708,708,708,0
|
|
20230823,174700,77032571,708,708,708,708,0
|
|
20230823,174600,77032571,708,708,708,708,0
|
|
20230823,174500,77032571,708,708,708,708,0
|
|
20230823,174400,77032571,708,708,708,708,3053
|
|
20230823,174300,77032571,708,708,708,708,0
|
|
20230823,174200,77032571,708,708,708,708,0
|
|
20230823,174100,77032571,708,708,708,708,0
|
|
20230823,174000,77032571,708,708,708,708,0
|
|
20230823,173900,77032571,708,708,708,708,0
|
|
20230823,173800,77032571,708,708,708,708,0
|
|
20230823,173700,77032571,708,708,708,708,0
|
|
20230823,173600,77032571,708,708,708,708,0
|
|
20230823,173500,77032571,708,708,708,708,0
|
|
20230823,173400,77032571,708,708,708,708,0
|
|
20230823,173300,77032571,708,708,708,708,0
|
|
20230823,173200,77032571,708,708,708,708,0
|
|
20230823,173100,77032571,708,708,708,708,0
|
|
20230823,173000,77032571,708,708,708,708,0
|
|
20230823,172900,77032571,708,708,708,708,0
|
|
20230823,172800,77032571,708,708,708,708,0
|
|
20230823,172700,77032571,708,708,708,708,0
|
|
20230823,172600,77032571,708,708,708,708,0
|
|
20230823,172500,77032571,708,708,708,708,0
|
|
20230823,172400,77032571,708,708,708,708,0
|
|
20230823,172300,77032571,708,708,708,708,0
|
|
20230823,172200,77032571,708,708,708,708,0
|
|
20230823,172100,77032571,708,708,708,708,0
|
|
20230823,172000,77032571,708,708,708,708,0
|
|
20230823,171900,77032571,708,708,708,708,0
|
|
20230823,171800,77032571,708,708,708,708,0
|
|
20230823,171700,77032571,708,708,708,708,0
|
|
20230823,171600,77032571,708,708,708,708,0
|
|
20230823,171500,77032571,708,708,708,708,0
|
|
20230823,171400,77032571,708,708,708,708,3053
|
|
20230823,171300,77032571,708,708,708,708,0
|
|
20230823,171200,77032571,708,708,708,708,0
|
|
20230823,171100,77032571,708,708,708,708,0
|
|
20230823,171000,77032571,708,708,708,708,0
|
|
20230823,170900,77032571,708,708,708,708,0
|
|
20230823,170800,77032571,708,708,708,708,0
|
|
20230823,170700,77032571,708,708,708,708,0
|
|
20230823,170600,77032571,708,708,708,708,0
|
|
20230823,170500,77032571,708,708,708,708,0
|
|
20230823,170400,77032571,708,708,708,708,0
|
|
20230823,170300,77032571,708,708,708,708,0
|
|
20230823,170200,77032571,708,708,708,708,0
|
|
20230823,170100,77032571,708,708,708,708,0
|
|
20230823,170000,77032571,708,708,708,708,0
|
|
20230823,165900,77032571,708,708,708,708,0
|
|
20230823,165800,77032571,708,708,708,708,0
|
|
20230823,165700,77032571,708,708,708,708,0
|
|
20230823,165600,77032571,708,708,708,708,0
|
|
20230823,165500,77032571,708,708,708,708,0
|
|
20230823,165400,77032571,708,708,708,708,0
|
|
20230823,165300,77032571,708,708,708,708,0
|
|
20230823,165200,77032571,708,708,708,708,0
|
|
20230823,165100,77032571,708,708,708,708,0
|
|
20230823,165000,77032571,708,708,708,708,0
|
|
20230823,164900,77032571,708,708,708,708,0
|
|
20230823,164800,77032571,708,708,708,708,0
|
|
20230823,164700,77032571,708,708,708,708,0
|
|
20230823,164600,77032571,708,708,708,708,0
|
|
20230823,164500,77032571,708,708,708,708,0
|
|
20230823,164400,77032571,708,708,708,708,3053
|
|
20230823,164300,77032571,708,708,708,708,0
|
|
20230823,164200,77032571,708,708,708,708,0
|
|
20230823,164100,77032571,708,708,708,708,0
|
|
20230823,164000,77032571,708,708,708,708,0
|
|
20230823,163900,77032571,708,708,708,708,0
|
|
20230823,163800,77032571,708,708,708,708,0
|
|
20230823,163700,77032571,708,708,708,708,0
|
|
20230823,163600,77032571,708,708,708,708,0
|
|
20230823,163500,77032571,708,708,708,708,0
|
|
20230823,163400,77032571,708,708,708,708,0
|
|
20230823,163300,77032571,708,708,708,708,0
|
|
20230823,163200,77032571,708,708,708,708,0
|
|
20230823,163100,77032571,708,708,708,708,0
|
|
20230823,163000,77032571,708,708,708,708,0
|
|
20230823,162900,77032571,708,708,708,708,0
|
|
20230823,162800,77032571,708,708,708,708,0
|
|
20230823,162700,77032571,708,708,708,708,0
|
|
20230823,162600,77032571,708,708,708,708,0
|
|
20230823,162500,77032571,708,708,708,708,0
|
|
20230823,162400,77032571,708,708,708,708,0
|
|
20230823,162300,77032571,708,708,708,708,0
|
|
20230823,162200,77032571,708,708,708,708,0
|
|
20230823,162100,77032571,708,708,708,708,0
|
|
20230823,162000,77032571,708,708,708,708,0
|
|
20230823,161900,77032571,708,708,708,708,0
|
|
20230823,161800,77032571,708,708,708,708,0
|
|
20230823,161700,77032571,708,708,708,708,0
|
|
20230823,161600,77032571,708,708,708,708,0
|
|
20230823,161500,77032571,708,708,708,708,0
|
|
20230823,161400,77032571,708,708,708,708,3053
|
|
20230823,161300,77032571,708,708,708,708,0
|
|
20230823,161200,77032571,708,708,708,708,0
|
|
20230823,161100,77032571,708,708,708,708,0
|
|
20230823,161000,77032571,708,708,708,708,0
|
|
20230823,160900,77032571,708,708,708,708,0
|
|
20230823,160800,77032571,708,708,708,708,0
|
|
20230823,160700,77032571,708,708,708,708,0
|
|
20230823,160600,77032571,708,708,708,708,0
|
|
20230823,160500,77032571,708,708,708,708,0
|
|
20230823,160400,77032571,708,708,708,708,0
|
|
20230823,160300,77032571,708,708,708,708,0
|
|
20230823,160200,77032571,708,708,708,708,0
|
|
20230823,160100,77032571,708,708,708,708,0
|
|
20230823,160000,77032571,708,708,708,708,0
|
|
20230823,155900,77032571,708,708,708,708,0
|
|
20230823,155800,77032571,708,708,708,708,0
|
|
20230823,155700,77032571,708,708,708,708,0
|
|
20230823,155600,77032571,708,708,708,708,0
|
|
20230823,155500,77032571,708,708,708,708,0
|
|
20230823,155400,77032571,708,708,708,708,0
|
|
20230823,155300,77032571,708,708,708,708,0
|
|
20230823,155200,77032571,708,708,708,708,0
|
|
20230823,155100,77032571,708,708,708,708,0
|
|
20230823,155000,77032571,708,708,708,708,0
|
|
20230823,154900,77032571,708,708,708,708,0
|
|
20230823,154800,77032571,708,708,708,708,0
|
|
20230823,154700,77032571,708,708,708,708,0
|
|
20230823,154600,77032571,708,708,708,708,0
|
|
20230823,154500,77032571,708,708,708,708,0
|
|
20230823,154400,77032571,708,708,708,708,3053
|
|
20230823,154300,77032571,708,708,708,708,0
|
|
20230823,154200,77032571,708,708,708,708,0
|
|
20230823,154100,77032571,708,708,708,708,0
|
|
20230823,154000,77032571,708,708,708,708,0
|
|
20230823,153900,77032571,708,708,708,708,0
|
|
20230823,153800,77032571,708,708,708,708,0
|
|
20230823,153700,77032571,708,708,708,708,0
|
|
20230823,153600,77032571,708,708,708,708,0
|
|
20230823,153500,77032571,708,708,708,708,0
|
|
20230823,153400,77032571,708,708,708,708,0
|
|
20230823,153300,77032571,708,708,708,708,0
|
|
20230823,153200,77032571,708,708,708,708,0
|
|
20230823,153100,77032571,708,708,708,708,0
|
|
20230823,153000,77032571,708,708,708,708,3053
|
|
20230823,152900,74871047,713,713,713,713,0
|
|
20230823,152800,74871047,713,713,713,713,0
|
|
20230823,152700,74871047,713,713,713,713,0
|
|
20230823,152600,74871047,713,713,713,713,0
|
|
20230823,152500,74871047,713,713,713,713,0
|
|
20230823,152400,74871047,713,713,713,713,0
|
|
20230823,152300,74871047,713,713,713,713,0
|
|
20230823,152200,74871047,713,713,713,713,0
|
|
20230823,152100,74871047,713,713,713,713,0
|
|
20230823,152000,74871047,713,713,713,713,0
|
|
20230823,151900,74871047,713,711,713,711,3331
|
|
20230823,151800,72502700,711,711,711,711,14
|
|
20230823,151700,72492746,711,711,711,710,206
|
|
20230823,151600,72346283,711,713,713,710,664
|
|
20230823,151500,71873858,713,713,713,713,228
|
|
20230823,151400,71711294,713,713,713,713,129
|
|
20230823,151300,71619317,713,713,713,713,5
|
|
20230823,151200,71615752,713,713,713,713,4
|
|
20230823,151100,71612900,713,713,713,713,52
|
|
20230823,151000,71575824,713,713,713,713,11
|
|
20230823,150900,71567981,713,714,714,713,11
|
|
20230823,150800,71560131,714,714,714,712,211
|
|
20230823,150700,71409871,715,715,715,715,79
|
|
20230823,150600,71353386,715,715,715,715,1025
|
|
20230823,150500,70620511,715,714,715,714,4004
|
|
20230823,150400,67757659,714,715,715,714,523
|
|
20230823,150300,67383733,715,715,715,715,4
|
|
20230823,150200,67380873,715,715,715,715,4
|
|
20230823,150100,67378013,715,715,715,715,8469
|
|
20230823,150000,61322678,717,717,717,717,4
|
|
20230823,145900,61319810,717,717,717,717,9
|
|
20230823,145800,61313357,717,717,717,717,4
|
|
20230823,145700,61310489,717,717,717,717,4
|
|
20230823,145600,61307621,717,715,717,715,1196
|
|
20230823,145500,60452471,717,715,717,715,5348
|
|
20230823,145400,56628643,715,715,715,715,4
|
|
20230823,145300,56625783,715,715,715,715,5
|
|
20230823,145200,56622208,715,715,715,715,3
|
|
20230823,145100,56620063,715,712,715,710,2788
|
|
20230823,145000,54639818,712,715,715,712,471
|
|
20230823,144900,54304433,715,715,715,715,5
|
|
20230823,144800,54300858,717,716,717,716,4
|
|
20230823,144700,54297992,716,713,716,712,5054
|
|
20230823,144600,50696589,716,716,716,716,13
|
|
20230823,144500,50687281,716,715,716,713,102
|
|
20230823,144400,50614533,717,717,717,717,504
|
|
20230823,144300,50253165,717,717,717,717,5
|
|
20230823,144200,50249580,717,715,717,713,1147
|
|
20230823,144100,49431569,717,717,717,717,503
|
|
20230823,144000,49070918,717,716,717,716,3714
|
|
20230823,143900,46411683,717,717,717,717,88
|
|
20230823,143800,46348587,717,716,717,716,15
|
|
20230823,143700,46337843,716,716,717,716,24
|
|
20230823,143600,46320655,717,717,717,717,22
|
|
20230823,143500,46304881,717,716,717,716,103
|
|
20230823,143400,46231130,717,717,717,717,4
|
|
20230823,143300,46228262,718,718,718,718,4
|
|
20230823,143200,46225390,718,718,718,718,70
|
|
20230823,143100,46175130,718,718,718,718,4
|
|
20230823,143000,46172258,718,718,718,718,4
|
|
20230823,142900,46169386,718,718,718,718,5
|
|
20230823,142800,46165796,718,718,718,718,4
|
|
20230823,142700,46162924,718,716,718,716,37
|
|
20230823,142600,46136424,718,718,718,718,15
|
|
20230823,142500,46125654,718,716,718,716,5
|
|
20230823,142400,46122066,718,718,718,718,3
|
|
20230823,142300,46119912,718,718,718,718,4
|
|
20230823,142200,46117040,718,718,718,718,5
|
|
20230823,142100,46113450,718,718,718,718,4
|
|
20230823,142000,46110578,718,718,718,718,4
|
|
20230823,141900,46107706,718,718,718,718,14
|
|
20230823,141800,46097654,717,718,718,717,13
|
|
20230823,141700,46088325,718,718,718,718,4
|
|
20230823,141600,46085453,718,718,718,718,14
|
|
20230823,141500,46075401,718,718,718,718,4
|
|
20230823,141400,46072529,718,718,718,718,4
|
|
20230823,141300,46069657,718,718,718,718,59
|
|
20230823,141200,46027295,716,717,718,716,2298
|
|
20230823,141100,44381346,718,717,718,717,504
|
|
20230823,141000,44019974,718,718,718,718,4
|
|
20230823,140900,44017102,718,718,718,718,5
|
|
20230823,140800,44013512,718,717,718,716,7139
|
|
20230823,140700,38901925,718,718,718,718,3
|
|
20230823,140600,38899771,718,718,718,718,22
|
|
20230823,140500,38883975,718,717,718,717,8
|
|
20230823,140400,38878235,718,718,718,718,4
|
|
20230823,140300,38875363,719,718,719,718,9
|
|
20230823,140200,38868897,721,721,721,721,5
|
|
20230823,140100,38865292,721,721,721,721,3
|
|
20230823,140000,38863129,721,719,722,719,27
|
|
20230823,135900,38843679,721,721,721,721,5
|
|
20230823,135800,38840074,722,720,722,720,4
|
|
20230823,135700,38837188,721,717,721,716,298
|
|
20230823,135600,38623592,721,721,721,721,7
|
|
20230823,135500,38618545,721,721,721,721,4
|
|
20230823,135400,38615661,721,721,721,721,4
|
|
20230823,135300,38612777,721,721,721,721,4
|
|
20230823,135200,38609893,721,721,721,721,5
|
|
20230823,135100,38606288,721,720,721,720,4
|
|
20230823,135000,38603406,720,720,720,720,3
|
|
20230823,134900,38601246,720,720,720,720,5
|
|
20230823,134800,38597646,721,720,721,720,4
|
|
20230823,134700,38594764,720,720,720,720,4
|
|
20230823,134600,38591884,720,720,721,720,571
|
|
20230823,134500,38180217,720,720,720,720,5
|
|
20230823,134400,38176617,720,721,721,720,523
|
|
20230823,134300,37799547,721,721,721,721,4
|
|
20230823,134200,37796663,721,721,721,721,5
|
|
20230823,134100,37793058,721,721,721,721,4
|
|
20230823,134000,37790174,722,722,722,722,4
|
|
20230823,133900,37787286,722,722,722,722,5
|
|
20230823,133800,37783676,720,720,720,720,10
|
|
20230823,133700,37776476,720,721,721,720,10
|
|
20230823,133600,37769270,721,721,722,717,1400
|
|
20230823,133500,36764758,722,722,722,721,25
|
|
20230823,133400,36746709,722,722,722,722,4
|
|
20230823,133300,36743821,722,722,722,722,3
|
|
20230823,133200,36741655,722,722,722,722,5
|
|
20230823,133100,36738045,722,722,722,722,4
|
|
20230823,133000,36735157,722,722,722,722,4
|
|
20230823,132900,36732269,722,722,722,722,5
|
|
20230823,132800,36728659,722,722,722,722,4
|
|
20230823,132700,36725771,722,722,722,722,3
|
|
20230823,132600,36723605,722,722,722,722,4
|
|
20230823,132500,36720717,722,722,722,722,5
|
|
20230823,132400,36717107,722,722,722,722,4
|
|
20230823,132300,36714219,722,719,722,719,504
|
|
20230823,132200,36351831,722,722,722,722,25
|
|
20230823,132100,36333781,722,722,722,722,3
|
|
20230823,132000,36331615,722,722,722,722,4
|
|
20230823,131900,36328727,722,721,722,721,4
|
|
20230823,131800,36325840,723,723,723,723,5
|
|
20230823,131700,36322225,724,722,724,722,102
|
|
20230823,131600,36248573,724,723,724,723,140
|
|
20230823,131500,36147350,723,722,723,722,8
|
|
20230823,131400,36141569,723,722,723,722,63
|
|
20230823,131300,36096082,722,720,722,720,21
|
|
20230823,131200,36080954,720,720,720,720,5
|
|
20230823,131100,36077354,722,722,722,722,4
|
|
20230823,131000,36074466,722,722,722,722,3
|
|
20230823,130900,36072300,722,720,722,720,173
|
|
20230823,130800,35947735,722,722,722,722,5
|
|
20230823,130700,35944125,722,722,722,722,4
|
|
20230823,130600,35941237,722,722,722,722,4
|
|
20230823,130500,35938349,722,722,722,722,5
|
|
20230823,130400,35934739,722,722,722,722,3
|
|
20230823,130300,35932573,722,721,722,721,4
|
|
20230823,130200,35929686,721,721,721,721,5
|
|
20230823,130100,35926081,721,721,721,721,4
|
|
20230823,130000,35923197,721,721,721,721,4
|
|
20230823,125900,35920313,721,721,721,721,29
|
|
20230823,125800,35899404,717,721,721,717,32
|
|
20230823,125700,35876440,721,721,721,721,5
|
|
20230823,125600,35872835,721,721,721,721,13
|
|
20230823,125500,35863462,721,721,721,721,5
|
|
20230823,125400,35859857,721,721,721,721,4
|
|
20230823,125300,35856973,721,721,721,721,3
|
|
20230823,125200,35854810,721,721,721,721,5
|
|
20230823,125100,35851205,721,721,721,721,4
|
|
20230823,125000,35848321,721,717,721,717,51
|
|
20230823,124900,35811738,721,721,721,721,12
|
|
20230823,124800,35803086,722,722,722,722,5
|
|
20230823,124700,35799476,722,722,722,722,3
|
|
20230823,124600,35797310,722,722,722,722,13
|
|
20230823,124500,35787924,722,722,722,717,1031
|
|
20230823,124400,35048672,722,722,722,722,4
|
|
20230823,124300,35045784,722,722,722,722,4
|
|
20230823,124200,35042896,722,722,722,722,3
|
|
20230823,124100,35040730,722,722,722,722,5
|
|
20230823,124000,35037120,722,722,722,722,4
|
|
20230823,123900,35034232,722,722,722,722,4
|
|
20230823,123800,35031344,722,722,722,722,5
|
|
20230823,123700,35027734,722,722,722,722,157
|
|
20230823,123600,34914380,722,722,722,722,6
|
|
20230823,123500,34910048,722,717,722,717,52
|
|
20230823,123400,34872739,722,722,722,722,4
|
|
20230823,123300,34869851,722,722,722,722,4
|
|
20230823,123200,34866963,722,722,722,722,4
|
|
20230823,123100,34864075,722,722,722,722,5
|
|
20230823,123000,34860465,722,722,722,722,3
|
|
20230823,122900,34858299,721,721,721,721,4
|
|
20230823,122800,34855415,721,721,721,721,8
|
|
20230823,122700,34849647,721,721,721,721,4
|
|
20230823,122600,34846763,722,722,722,722,4
|
|
20230823,122500,34843875,722,722,722,722,4
|
|
20230823,122400,34840987,722,722,722,722,4
|
|
20230823,122300,34838099,722,720,722,720,104
|
|
20230823,122200,34763211,722,722,722,722,4
|
|
20230823,122100,34760323,722,722,722,722,5
|
|
20230823,122000,34756713,722,715,722,715,51
|
|
20230823,121900,34720220,722,722,722,722,3
|
|
20230823,121800,34718054,722,721,722,721,82
|
|
20230823,121700,34658860,722,720,722,720,4
|
|
20230823,121600,34655978,720,720,720,720,90
|
|
20230823,121500,34591178,720,720,720,720,5
|
|
20230823,121400,34587578,720,715,720,715,94
|
|
20230823,121300,34519963,720,720,720,720,3
|
|
20230823,121200,34517803,721,721,721,721,82
|
|
20230823,121100,34458681,721,721,721,721,5
|
|
20230823,121000,34455076,721,720,722,720,89
|
|
20230823,120900,34390962,720,720,720,720,11
|
|
20230823,120800,34383042,720,716,720,716,87
|
|
20230823,120700,34320422,721,721,721,721,4
|
|
20230823,120600,34317538,721,721,721,721,88
|
|
20230823,120500,34254090,721,721,721,721,4
|
|
20230823,120400,34251206,721,717,721,714,3091
|
|
20230823,120300,32041395,722,722,722,722,4
|
|
20230823,120200,32038507,722,722,722,722,81
|
|
20230823,120100,31980025,722,722,722,722,5
|
|
20230823,120000,31976415,722,722,722,722,82
|
|
20230823,115900,31917211,722,722,722,722,4
|
|
20230823,115800,31914323,722,722,722,722,5
|
|
20230823,115700,31910713,722,721,722,721,4
|
|
20230823,115600,31907827,721,721,721,721,3
|
|
20230823,115500,31905664,721,721,722,721,175
|
|
20230823,115400,31779389,722,720,722,720,65
|
|
20230823,115300,31732579,720,720,720,720,4
|
|
20230823,115200,31729699,719,719,719,719,4
|
|
20230823,115100,31726823,719,719,719,719,24
|
|
20230823,115000,31709567,720,719,720,719,304
|
|
20230823,114900,31490987,719,719,719,719,4
|
|
20230823,114800,31488111,719,719,719,719,5
|
|
20230823,114700,31484516,719,719,719,719,8
|
|
20230823,114600,31478764,719,719,719,719,14
|
|
20230823,114500,31468698,719,719,719,719,3
|
|
20230823,114400,31466541,719,719,719,719,5
|
|
20230823,114300,31462946,719,719,719,719,4
|
|
20230823,114200,31460070,719,718,719,718,9
|
|
20230823,114100,31453604,719,719,719,719,5
|
|
20230823,114000,31450009,719,719,719,719,4
|
|
20230823,113900,31447133,719,719,719,719,5
|
|
20230823,113800,31443538,719,719,719,719,5
|
|
20230823,113700,31439943,719,717,719,717,261
|
|
20230823,113600,31252798,719,719,719,719,27
|
|
20230823,113500,31233385,719,719,719,719,4
|
|
20230823,113400,31230509,720,714,720,714,74
|
|
20230823,113300,31177649,723,723,723,723,4
|
|
20230823,113200,31174757,724,714,724,714,723
|
|
20230823,113100,30658495,713,726,726,713,795
|
|
20230823,113000,30091476,726,726,727,726,13
|
|
20230823,112900,30082037,726,721,726,721,744
|
|
20230823,112800,29543285,721,721,721,721,3
|
|
20230823,112700,29541122,721,722,722,721,6
|
|
20230823,112600,29536795,721,721,723,721,14
|
|
20230823,112500,29526693,721,721,721,721,4
|
|
20230823,112400,29523809,721,721,721,721,5
|
|
20230823,112300,29520204,721,721,721,721,4
|
|
20230823,112200,29517320,721,721,721,721,3
|
|
20230823,112100,29515157,721,721,721,721,5
|
|
20230823,112000,29511552,721,721,721,721,4
|
|
20230823,111900,29508668,721,721,721,721,14
|
|
20230823,111800,29498574,721,721,721,721,4
|
|
20230823,111700,29495690,723,723,723,723,4
|
|
20230823,111600,29492798,723,723,723,723,4
|
|
20230823,111500,29489906,723,723,723,722,5
|
|
20230823,111400,29486292,724,721,724,721,194
|
|
20230823,111300,29346403,721,721,721,721,4
|
|
20230823,111200,29343519,721,721,721,721,4
|
|
20230823,111100,29340635,721,721,721,721,5
|
|
20230823,111000,29337030,721,721,721,721,4
|
|
20230823,110900,29334146,721,721,721,721,4
|
|
20230823,110800,29331262,721,721,721,716,682
|
|
20230823,110700,28842910,721,721,721,721,5
|
|
20230823,110600,28839305,721,721,721,721,14
|
|
20230823,110500,28829211,721,721,721,721,3
|
|
20230823,110400,28827048,721,721,721,721,10
|
|
20230823,110300,28819838,721,721,721,721,4
|
|
20230823,110200,28816954,721,721,721,721,4
|
|
20230823,110100,28814070,721,721,721,721,6
|
|
20230823,110000,28809744,721,721,721,721,29
|
|
20230823,105900,28788835,721,723,723,717,328
|
|
20230823,105800,28553415,725,722,726,721,3634
|
|
20230823,105700,25933260,727,727,727,727,5
|
|
20230823,105600,25929625,727,727,727,727,4
|
|
20230823,105500,25926717,727,727,727,727,4
|
|
20230823,105400,25923809,727,727,727,727,4
|
|
20230823,105300,25920901,727,727,727,727,4
|
|
20230823,105200,25917993,727,727,727,727,4
|
|
20230823,105100,25915085,727,727,727,727,4
|
|
20230823,105000,25912177,727,727,727,727,5
|
|
20230823,104900,25908542,727,727,727,727,4
|
|
20230823,104800,25905634,727,727,727,727,3
|
|
20230823,104700,25903453,727,727,727,727,5
|
|
20230823,104600,25899818,727,727,727,727,4
|
|
20230823,104500,25896910,727,727,727,727,4
|
|
20230823,104400,25894002,727,727,727,727,5
|
|
20230823,104300,25890367,727,727,727,727,3
|
|
20230823,104200,25888186,727,727,727,727,4
|
|
20230823,104100,25885278,727,727,727,727,4
|
|
20230823,104000,25882370,727,727,727,727,5
|
|
20230823,103900,25878735,727,727,727,727,4
|
|
20230823,103800,25875827,728,728,728,728,4
|
|
20230823,103700,25872915,728,728,728,728,4
|
|
20230823,103600,25870003,728,728,728,728,4
|
|
20230823,103500,25867091,728,728,728,728,4
|
|
20230823,103400,25864179,729,729,729,729,5
|
|
20230823,103300,25860534,729,729,729,729,4
|
|
20230823,103200,25857618,729,729,729,729,6
|
|
20230823,103100,25853244,729,729,729,729,3
|
|
20230823,103000,25851057,729,727,729,727,307
|
|
20230823,102900,25627351,727,726,727,726,9
|
|
20230823,102800,25620811,727,726,727,726,52
|
|
20230823,102700,25583055,726,727,728,726,44
|
|
20230823,102600,25551104,727,726,727,726,1061
|
|
20230823,102500,24780815,726,726,726,726,4
|
|
20230823,102400,24777911,726,722,726,722,330
|
|
20230823,102300,24539633,726,726,726,726,4
|
|
20230823,102200,24536729,726,726,726,726,4
|
|
20230823,102100,24533825,726,726,726,726,9
|
|
20230823,102000,24527291,726,726,726,726,4
|
|
20230823,101900,24524387,726,726,726,726,4
|
|
20230823,101800,24521483,726,726,726,726,5
|
|
20230823,101700,24517853,726,726,726,726,5
|
|
20230823,101600,24514223,726,726,726,726,5
|
|
20230823,101500,24510593,726,726,726,726,5
|
|
20230823,101400,24506963,726,725,726,725,3
|
|
20230823,101300,24504787,726,725,726,725,5
|
|
20230823,101200,24501159,726,726,726,725,64
|
|
20230823,101100,24454697,726,726,726,726,4
|
|
20230823,101000,24451793,726,725,726,725,5
|
|
20230823,100900,24448164,725,725,726,725,18
|
|
20230823,100800,24435111,726,725,726,725,16
|
|
20230823,100700,24423507,725,725,726,725,88
|
|
20230823,100600,24359702,725,725,725,725,4
|
|
20230823,100500,24356802,725,725,725,725,4
|
|
20230823,100400,24353902,725,725,725,725,14
|
|
20230823,100300,24343752,725,725,725,725,4
|
|
20230823,100200,24340852,725,725,725,725,4
|
|
20230823,100100,24337952,724,724,724,724,4
|
|
20230823,100000,24335056,725,722,725,722,5
|
|
20230823,095900,24331434,722,717,722,717,164
|
|
20230823,095800,24213826,724,724,724,724,7
|
|
20230823,095700,24208758,725,723,725,723,163
|
|
20230823,095600,24090878,720,723,723,720,1036
|
|
20230823,095500,23344914,723,723,723,723,4
|
|
20230823,095400,23342022,723,724,724,723,15
|
|
20230823,095300,23331166,725,725,725,721,509
|
|
20230823,095200,22962201,721,720,721,720,606
|
|
20230823,095100,22525322,720,720,720,719,205
|
|
20230823,095000,22377752,720,716,720,716,2437
|
|
20230823,094900,20624430,715,716,716,713,903
|
|
20230823,094800,19980287,716,718,719,716,7
|
|
20230823,094700,19975267,718,719,720,718,21
|
|
20230823,094600,19960169,719,716,719,716,21
|
|
20230823,094500,19945124,716,716,716,715,24
|
|
20230823,094400,19927941,716,716,716,716,7
|
|
20230823,094300,19922929,716,716,716,716,6
|
|
20230823,094200,19918633,716,717,717,715,320
|
|
20230823,094100,19689577,718,718,718,718,5
|
|
20230823,094000,19685987,718,719,719,718,29
|
|
20230823,093900,19665140,719,719,719,719,17
|
|
20230823,093800,19652917,719,719,719,719,4
|
|
20230823,093700,19650041,720,720,720,718,6
|
|
20230823,093600,19645726,720,720,720,720,54
|
|
20230823,093500,19606846,720,720,720,720,30
|
|
20230823,093400,19585246,720,720,720,720,6
|
|
20230823,093300,19580926,720,719,720,719,75
|
|
20230823,093200,19526971,718,717,718,717,6
|
|
20230823,093100,19522664,718,719,719,718,24
|
|
20230823,093000,19505418,719,719,719,719,12
|
|
20230823,092900,19496790,719,719,719,719,3
|
|
20230823,092800,19494633,720,720,720,720,10
|
|
20230823,092700,19487433,720,721,721,720,17
|
|
20230823,092600,19475180,721,723,723,721,27
|
|
20230823,092500,19455669,723,715,724,715,411
|
|
20230823,092400,19161771,715,721,721,715,10017
|
|
20230823,092300,11959033,726,726,726,726,4
|
|
20230823,092200,11956129,726,726,726,726,4
|
|
20230823,092100,11953225,726,726,726,726,4
|
|
20230823,092000,11950321,726,726,726,726,19
|
|
20230823,091900,11936527,726,726,726,726,4
|
|
20230823,091800,11933623,726,726,726,726,3
|
|
20230823,091700,11931445,726,726,726,726,4
|
|
20230823,091600,11928541,726,725,726,725,15
|
|
20230823,091500,11917661,725,725,725,725,5
|
|
20230823,091400,11914036,726,726,726,726,4
|
|
20230823,091300,11911132,726,724,726,724,9
|
|
20230823,091200,11904600,725,725,725,725,3
|
|
20230823,091100,11902425,724,725,725,724,4
|
|
20230823,091000,11899528,726,721,726,721,105
|
|
20230823,090900,11823801,727,727,727,727,4
|
|
20230823,090800,11820893,727,727,727,727,4
|
|
20230823,090700,11817985,727,727,727,727,4
|
|
20230823,090600,11815077,727,725,727,725,44
|
|
20230823,090500,11783169,725,724,725,724,4
|
|
20230823,090400,11780272,724,727,727,724,9
|
|
20230823,090300,11773741,727,727,727,727,5
|
|
20230823,090200,11770106,721,727,727,721,632
|
|
20230823,090100,11314410,727,726,727,723,4796
|
|
20230823,090000,7844763,729,729,729,727,10768
|