644 lines
28 KiB
CSV
644 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,194100,447322346,263,263,263,263,204699
|
|
20230822,194000,447322346,263,263,263,263,0
|
|
20230822,193900,447322346,263,263,263,263,0
|
|
20230822,193800,447322346,263,263,263,263,0
|
|
20230822,193700,447322346,263,263,263,263,0
|
|
20230822,193600,447322346,263,263,263,263,0
|
|
20230822,193500,447322346,263,263,263,263,0
|
|
20230822,193400,447322346,263,263,263,263,0
|
|
20230822,193300,447322346,263,263,263,263,0
|
|
20230822,193200,447322346,263,263,263,263,0
|
|
20230822,193100,447322346,263,263,263,263,0
|
|
20230822,193000,447322346,263,263,263,263,0
|
|
20230822,192900,447322346,263,263,263,263,0
|
|
20230822,192800,447322346,263,263,263,263,0
|
|
20230822,192700,447322346,263,263,263,263,0
|
|
20230822,192600,447322346,263,263,263,263,0
|
|
20230822,192500,447322346,263,263,263,263,0
|
|
20230822,192400,447322346,263,263,263,263,0
|
|
20230822,192300,447322346,263,263,263,263,0
|
|
20230822,192200,447322346,263,263,263,263,0
|
|
20230822,192100,447322346,263,263,263,263,0
|
|
20230822,192000,447322346,263,263,263,263,0
|
|
20230822,191900,447322346,263,263,263,263,0
|
|
20230822,191800,447322346,263,263,263,263,0
|
|
20230822,191700,447322346,263,263,263,263,0
|
|
20230822,191600,447322346,263,263,263,263,0
|
|
20230822,191500,447322346,263,263,263,263,0
|
|
20230822,191400,447322346,263,263,263,263,0
|
|
20230822,191300,447322346,263,263,263,263,0
|
|
20230822,191200,447322346,263,263,263,263,0
|
|
20230822,191100,447322346,263,263,263,263,204699
|
|
20230822,191000,447322346,263,263,263,263,0
|
|
20230822,190900,447322346,263,263,263,263,0
|
|
20230822,190800,447322346,263,263,263,263,0
|
|
20230822,190700,447322346,263,263,263,263,0
|
|
20230822,190600,447322346,263,263,263,263,0
|
|
20230822,190500,447322346,263,263,263,263,0
|
|
20230822,190400,447322346,263,263,263,263,0
|
|
20230822,190300,447322346,263,263,263,263,0
|
|
20230822,190200,447322346,263,263,263,263,0
|
|
20230822,190100,447322346,263,263,263,263,0
|
|
20230822,190000,447322346,263,263,263,263,0
|
|
20230822,185900,447322346,263,263,263,263,0
|
|
20230822,185800,447322346,263,263,263,263,0
|
|
20230822,185700,447322346,263,263,263,263,0
|
|
20230822,185600,447322346,263,263,263,263,0
|
|
20230822,185500,447322346,263,263,263,263,0
|
|
20230822,185400,447322346,263,263,263,263,0
|
|
20230822,185300,447322346,263,263,263,263,0
|
|
20230822,185200,447322346,263,263,263,263,0
|
|
20230822,185100,447322346,263,263,263,263,0
|
|
20230822,185000,447322346,263,263,263,263,0
|
|
20230822,184900,447322346,263,263,263,263,0
|
|
20230822,184800,447322346,263,263,263,263,0
|
|
20230822,184700,447322346,263,263,263,263,0
|
|
20230822,184600,447322346,263,263,263,263,0
|
|
20230822,184500,447322346,263,263,263,263,0
|
|
20230822,184400,447322346,263,263,263,263,0
|
|
20230822,184300,447322346,263,263,263,263,0
|
|
20230822,184200,447322346,263,263,263,263,0
|
|
20230822,184100,447322346,263,263,263,263,204699
|
|
20230822,184000,447322346,263,263,263,263,0
|
|
20230822,183900,447322346,263,263,263,263,0
|
|
20230822,183800,447322346,263,263,263,263,0
|
|
20230822,183700,447322346,263,263,263,263,0
|
|
20230822,183600,447322346,263,263,263,263,0
|
|
20230822,183500,447322346,263,263,263,263,0
|
|
20230822,183400,447322346,263,263,263,263,0
|
|
20230822,183300,447322346,263,263,263,263,0
|
|
20230822,183200,447322346,263,263,263,263,0
|
|
20230822,183100,447322346,263,263,263,263,0
|
|
20230822,183000,447322346,263,263,263,263,0
|
|
20230822,182900,447322346,263,263,263,263,0
|
|
20230822,182800,447322346,263,263,263,263,0
|
|
20230822,182700,447322346,263,263,263,263,0
|
|
20230822,182600,447322346,263,263,263,263,0
|
|
20230822,182500,447322346,263,263,263,263,0
|
|
20230822,182400,447322346,263,263,263,263,0
|
|
20230822,182300,447322346,263,263,263,263,0
|
|
20230822,182200,447322346,263,263,263,263,0
|
|
20230822,182100,447322346,263,263,263,263,0
|
|
20230822,182000,447322346,263,263,263,263,0
|
|
20230822,181900,447322346,263,263,263,263,0
|
|
20230822,181800,447322346,263,263,263,263,0
|
|
20230822,181700,447322346,263,263,263,263,0
|
|
20230822,181600,447322346,263,263,263,263,0
|
|
20230822,181500,447322346,263,263,263,263,0
|
|
20230822,181400,447322346,263,263,263,263,0
|
|
20230822,181300,447322346,263,263,263,263,0
|
|
20230822,181200,447322346,263,263,263,263,0
|
|
20230822,181100,447322346,263,263,263,263,204699
|
|
20230822,181000,447322346,263,263,263,263,0
|
|
20230822,180900,447322346,263,263,263,263,0
|
|
20230822,180800,447322346,263,263,263,263,0
|
|
20230822,180700,447322346,263,263,263,263,0
|
|
20230822,180600,447322346,263,263,263,263,0
|
|
20230822,180500,447322346,263,263,263,263,0
|
|
20230822,180400,447322346,263,263,263,263,0
|
|
20230822,180300,447322346,263,263,263,263,0
|
|
20230822,180200,447322346,263,263,263,263,0
|
|
20230822,180100,447322346,263,263,263,263,0
|
|
20230822,180000,447322346,263,263,263,263,0
|
|
20230822,175900,447322346,263,263,263,263,0
|
|
20230822,175800,447322346,263,263,263,263,0
|
|
20230822,175700,447322346,263,263,263,263,0
|
|
20230822,175600,447322346,263,263,263,263,0
|
|
20230822,175500,447322346,263,263,263,263,0
|
|
20230822,175400,447322346,263,263,263,263,0
|
|
20230822,175300,447322346,263,263,263,263,0
|
|
20230822,175200,447322346,263,263,263,263,0
|
|
20230822,175100,447322346,263,263,263,263,0
|
|
20230822,175000,447322346,263,263,263,263,0
|
|
20230822,174900,447322346,263,263,263,263,0
|
|
20230822,174800,447322346,263,263,263,263,0
|
|
20230822,174700,447322346,263,263,263,263,0
|
|
20230822,174600,447322346,263,263,263,263,0
|
|
20230822,174500,447322346,263,263,263,263,0
|
|
20230822,174400,447322346,263,263,263,263,0
|
|
20230822,174300,447322346,263,263,263,263,0
|
|
20230822,174200,447322346,263,263,263,263,0
|
|
20230822,174100,447322346,263,263,263,263,204699
|
|
20230822,174000,447322346,263,263,263,263,0
|
|
20230822,173900,447322346,263,263,263,263,0
|
|
20230822,173800,447322346,263,263,263,263,0
|
|
20230822,173700,447322346,263,263,263,263,0
|
|
20230822,173600,447322346,263,263,263,263,0
|
|
20230822,173500,447322346,263,263,263,263,0
|
|
20230822,173400,447322346,263,263,263,263,0
|
|
20230822,173300,447322346,263,263,263,263,0
|
|
20230822,173200,447322346,263,263,263,263,0
|
|
20230822,173100,447322346,263,263,263,263,0
|
|
20230822,173000,447322346,263,263,263,263,0
|
|
20230822,172900,447322346,263,263,263,263,0
|
|
20230822,172800,447322346,263,263,263,263,0
|
|
20230822,172700,447322346,263,263,263,263,0
|
|
20230822,172600,447322346,263,263,263,263,0
|
|
20230822,172500,447322346,263,263,263,263,0
|
|
20230822,172400,447322346,263,263,263,263,0
|
|
20230822,172300,447322346,263,263,263,263,0
|
|
20230822,172200,447322346,263,263,263,263,0
|
|
20230822,172100,447322346,263,263,263,263,0
|
|
20230822,172000,447322346,263,263,263,263,0
|
|
20230822,171900,447322346,263,263,263,263,0
|
|
20230822,171800,447322346,263,263,263,263,0
|
|
20230822,171700,447322346,263,263,263,263,0
|
|
20230822,171600,447322346,263,263,263,263,0
|
|
20230822,171500,447322346,263,263,263,263,0
|
|
20230822,171400,447322346,263,263,263,263,0
|
|
20230822,171300,447322346,263,263,263,263,0
|
|
20230822,171200,447322346,263,263,263,263,0
|
|
20230822,171100,447322346,263,263,263,263,204699
|
|
20230822,171000,447322346,263,263,263,263,0
|
|
20230822,170900,447322346,263,263,263,263,0
|
|
20230822,170800,447322346,263,263,263,263,0
|
|
20230822,170700,447322346,263,263,263,263,0
|
|
20230822,170600,447322346,263,263,263,263,0
|
|
20230822,170500,447322346,263,263,263,263,0
|
|
20230822,170400,447322346,263,263,263,263,0
|
|
20230822,170300,447322346,263,263,263,263,0
|
|
20230822,170200,447322346,263,263,263,263,0
|
|
20230822,170100,447322346,263,263,263,263,0
|
|
20230822,170000,447322346,263,263,263,263,0
|
|
20230822,165900,447322346,263,263,263,263,0
|
|
20230822,165800,447322346,263,263,263,263,0
|
|
20230822,165700,447322346,263,263,263,263,0
|
|
20230822,165600,447322346,263,263,263,263,0
|
|
20230822,165500,447322346,263,263,263,263,0
|
|
20230822,165400,447322346,263,263,263,263,0
|
|
20230822,165300,447322346,263,263,263,263,0
|
|
20230822,165200,447322346,263,263,263,263,0
|
|
20230822,165100,447322346,263,263,263,263,0
|
|
20230822,165000,447322346,263,263,263,263,0
|
|
20230822,164900,447322346,263,263,263,263,0
|
|
20230822,164800,447322346,263,263,263,263,0
|
|
20230822,164700,447322346,263,263,263,263,0
|
|
20230822,164600,447322346,263,263,263,263,0
|
|
20230822,164500,447322346,263,263,263,263,0
|
|
20230822,164400,447322346,263,263,263,263,0
|
|
20230822,164300,447322346,263,263,263,263,0
|
|
20230822,164200,447322346,263,263,263,263,0
|
|
20230822,164100,447322346,263,263,263,263,204699
|
|
20230822,164000,447322346,263,263,263,263,0
|
|
20230822,163900,447322346,263,263,263,263,0
|
|
20230822,163800,447322346,263,263,263,263,0
|
|
20230822,163700,447322346,263,263,263,263,0
|
|
20230822,163600,447322346,263,263,263,263,0
|
|
20230822,163500,447322346,263,263,263,263,0
|
|
20230822,163400,447322346,263,263,263,263,0
|
|
20230822,163300,447322346,263,263,263,263,0
|
|
20230822,163200,447322346,263,263,263,263,0
|
|
20230822,163100,447322346,263,263,263,263,0
|
|
20230822,163000,447322346,263,263,263,263,0
|
|
20230822,162900,447322346,263,263,263,263,0
|
|
20230822,162800,447322346,263,263,263,263,0
|
|
20230822,162700,447322346,263,263,263,263,0
|
|
20230822,162600,447322346,263,263,263,263,0
|
|
20230822,162500,447322346,263,263,263,263,0
|
|
20230822,162400,447322346,263,263,263,263,0
|
|
20230822,162300,447322346,263,263,263,263,0
|
|
20230822,162200,447322346,263,263,263,263,0
|
|
20230822,162100,447322346,263,263,263,263,0
|
|
20230822,162000,447322346,263,263,263,263,0
|
|
20230822,161900,447322346,263,263,263,263,0
|
|
20230822,161800,447322346,263,263,263,263,0
|
|
20230822,161700,447322346,263,263,263,263,0
|
|
20230822,161600,447322346,263,263,263,263,0
|
|
20230822,161500,447322346,263,263,263,263,0
|
|
20230822,161400,447322346,263,263,263,263,0
|
|
20230822,161300,447322346,263,263,263,263,0
|
|
20230822,161200,447322346,263,263,263,263,0
|
|
20230822,161100,447322346,263,263,263,263,204699
|
|
20230822,161000,447322346,263,263,263,263,0
|
|
20230822,160900,447322346,263,263,263,263,0
|
|
20230822,160800,447322346,263,263,263,263,0
|
|
20230822,160700,447322346,263,263,263,263,0
|
|
20230822,160600,447322346,263,263,263,263,0
|
|
20230822,160500,447322346,263,263,263,263,0
|
|
20230822,160400,447322346,263,263,263,263,0
|
|
20230822,160300,447322346,263,263,263,263,0
|
|
20230822,160200,447322346,263,263,263,263,0
|
|
20230822,160100,447322346,263,263,263,263,0
|
|
20230822,160000,447322346,263,263,263,263,0
|
|
20230822,155900,447322346,263,263,263,263,0
|
|
20230822,155800,447322346,263,263,263,263,0
|
|
20230822,155700,447322346,263,263,263,263,0
|
|
20230822,155600,447322346,263,263,263,263,0
|
|
20230822,155500,447322346,263,263,263,263,0
|
|
20230822,155400,447322346,263,263,263,263,0
|
|
20230822,155300,447322346,263,263,263,263,0
|
|
20230822,155200,447322346,263,263,263,263,0
|
|
20230822,155100,447322346,263,263,263,263,0
|
|
20230822,155000,447322346,263,263,263,263,0
|
|
20230822,154900,447322346,263,263,263,263,0
|
|
20230822,154800,447322346,263,263,263,263,0
|
|
20230822,154700,447322346,263,263,263,263,0
|
|
20230822,154600,447322346,263,263,263,263,0
|
|
20230822,154500,447322346,263,263,263,263,0
|
|
20230822,154400,447322346,263,263,263,263,0
|
|
20230822,154300,447322346,263,263,263,263,0
|
|
20230822,154200,447322346,263,263,263,263,0
|
|
20230822,154100,447322346,263,263,263,263,204699
|
|
20230822,154000,447322346,263,263,263,263,0
|
|
20230822,153900,447322346,263,263,263,263,0
|
|
20230822,153800,447322346,263,263,263,263,0
|
|
20230822,153700,447322346,263,263,263,263,0
|
|
20230822,153600,447322346,263,263,263,263,0
|
|
20230822,153500,447322346,263,263,263,263,0
|
|
20230822,153400,447322346,263,263,263,263,0
|
|
20230822,153300,447322346,263,263,263,263,0
|
|
20230822,153200,447322346,263,263,263,263,0
|
|
20230822,153100,447322346,263,263,263,263,0
|
|
20230822,153000,447322346,263,263,263,263,204699
|
|
20230822,152900,393486509,265,265,265,265,0
|
|
20230822,152800,393486509,265,265,265,265,0
|
|
20230822,152700,393486509,265,265,265,265,0
|
|
20230822,152600,393486509,265,265,265,265,0
|
|
20230822,152500,393486509,265,265,265,265,0
|
|
20230822,152400,393486509,265,265,265,265,0
|
|
20230822,152300,393486509,265,265,265,265,0
|
|
20230822,152200,393486509,265,265,265,265,0
|
|
20230822,152100,393486509,265,265,265,265,0
|
|
20230822,152000,393486509,265,265,265,265,0
|
|
20230822,151900,393486509,265,267,268,265,3485
|
|
20230822,151800,392554804,267,266,267,266,5166
|
|
20230822,151700,391175643,266,266,267,266,10239
|
|
20230822,151600,388442570,267,266,267,266,33281
|
|
20230822,151500,379589724,266,266,266,266,4408
|
|
20230822,151400,378417196,266,266,266,266,9
|
|
20230822,151300,378414802,266,266,266,266,0
|
|
20230822,151200,378414802,266,265,266,265,1006
|
|
20230822,151100,378147542,266,266,266,266,1484
|
|
20230822,151000,377752798,267,266,268,266,16129
|
|
20230822,150900,373446628,267,267,267,267,138
|
|
20230822,150800,373409782,266,266,266,266,0
|
|
20230822,150700,373409782,266,266,266,266,15
|
|
20230822,150600,373405792,267,267,267,267,0
|
|
20230822,150500,373405792,267,266,267,266,1000
|
|
20230822,150400,373139292,266,265,266,265,32000
|
|
20230822,150300,364636292,265,265,265,265,1398
|
|
20230822,150200,364265822,265,265,265,265,1762
|
|
20230822,150100,363798892,265,265,265,265,50
|
|
20230822,150000,363785642,265,265,265,265,663
|
|
20230822,145900,363609947,265,265,265,265,385
|
|
20230822,145800,363507922,265,265,265,265,3129
|
|
20230822,145700,362678737,265,265,265,265,11
|
|
20230822,145600,362675822,265,265,265,265,5114
|
|
20230822,145500,361320612,265,265,265,264,25630
|
|
20230822,145400,354529328,266,266,266,266,0
|
|
20230822,145300,354529328,266,266,266,266,3000
|
|
20230822,145200,353731328,267,267,267,267,0
|
|
20230822,145100,353731328,267,267,267,266,336
|
|
20230822,145000,353641697,267,266,267,266,3824
|
|
20230822,144900,352624326,267,267,267,267,621
|
|
20230822,144800,352458519,267,267,267,267,2000
|
|
20230822,144700,351924519,267,267,267,267,10
|
|
20230822,144600,351921849,267,267,267,267,0
|
|
20230822,144500,351921849,267,267,267,267,0
|
|
20230822,144400,351921849,267,267,267,267,0
|
|
20230822,144300,351921849,267,267,267,267,0
|
|
20230822,144200,351921849,267,267,267,267,0
|
|
20230822,144100,351921849,267,267,267,267,100
|
|
20230822,144000,351895149,267,266,267,266,19000
|
|
20230822,143900,346833149,267,267,267,267,431
|
|
20230822,143800,346718072,266,266,266,266,5014
|
|
20230822,143700,345384348,268,267,268,267,22347
|
|
20230822,143600,339417412,267,267,267,267,84
|
|
20230822,143500,339394984,267,267,267,267,12
|
|
20230822,143400,339391780,265,266,266,265,30640
|
|
20230822,143300,331266540,268,268,268,268,0
|
|
20230822,143200,331266540,268,268,268,268,0
|
|
20230822,143100,331266540,268,268,268,268,0
|
|
20230822,143000,331266540,268,266,268,266,37367
|
|
20230822,142900,321307535,266,266,266,266,297
|
|
20230822,142800,321228533,266,266,266,266,20
|
|
20230822,142700,321223213,266,266,266,266,0
|
|
20230822,142600,321223213,266,266,266,266,5000
|
|
20230822,142500,319893213,266,266,266,266,0
|
|
20230822,142400,319893213,266,266,266,266,0
|
|
20230822,142300,319893213,266,265,266,265,56
|
|
20230822,142200,319878363,266,266,266,266,10
|
|
20230822,142100,319875703,266,266,266,266,0
|
|
20230822,142000,319875703,266,265,266,265,301
|
|
20230822,141900,319795737,266,266,266,266,60
|
|
20230822,141800,319779777,266,266,266,266,250
|
|
20230822,141700,319713277,266,266,266,266,0
|
|
20230822,141600,319713277,266,266,266,266,10
|
|
20230822,141500,319710617,266,266,266,266,0
|
|
20230822,141400,319710617,266,266,266,266,10
|
|
20230822,141300,319707957,266,266,266,266,30
|
|
20230822,141200,319699977,266,266,266,266,30
|
|
20230822,141100,319691997,266,266,266,266,10
|
|
20230822,141000,319689337,266,266,266,266,5
|
|
20230822,140900,319688007,266,266,266,266,15
|
|
20230822,140800,319684017,266,266,266,266,30
|
|
20230822,140700,319676037,266,265,266,265,10068
|
|
20230822,140600,317003007,265,265,265,265,334
|
|
20230822,140500,316914497,265,266,266,265,1050
|
|
20230822,140400,316635247,266,266,266,266,350
|
|
20230822,140300,316542147,266,266,266,266,100
|
|
20230822,140200,316515547,266,265,266,265,200
|
|
20230822,140100,316462362,266,266,266,266,101
|
|
20230822,140000,316435496,266,266,266,266,200
|
|
20230822,135900,316382296,266,265,266,265,112
|
|
20230822,135800,316352615,265,265,265,265,1488
|
|
20230822,135700,315958295,265,265,265,265,0
|
|
20230822,135600,315958295,265,264,265,264,131
|
|
20230822,135500,315923646,265,265,265,265,5300
|
|
20230822,135400,314519146,265,265,265,265,0
|
|
20230822,135300,314519146,265,265,265,265,200
|
|
20230822,135200,314466146,264,265,265,264,10981
|
|
20230822,135100,311566560,265,265,265,265,5
|
|
20230822,135000,311565235,263,265,265,263,25666
|
|
20230822,134900,304801315,265,265,266,265,1607
|
|
20230822,134800,304375360,266,267,267,264,100101
|
|
20230822,134700,277834944,267,267,267,267,0
|
|
20230822,134600,277834944,267,267,267,267,6000
|
|
20230822,134500,276232944,267,267,267,267,0
|
|
20230822,134400,276232944,267,267,267,267,1500
|
|
20230822,134300,275832444,268,268,268,268,0
|
|
20230822,134200,275832444,268,268,268,268,120
|
|
20230822,134100,275800284,269,269,269,269,6
|
|
20230822,134000,275798670,269,268,269,268,401
|
|
20230822,133900,275691201,268,268,268,268,16
|
|
20230822,133800,275686913,268,268,268,268,0
|
|
20230822,133700,275686913,268,268,268,268,0
|
|
20230822,133600,275686913,268,268,268,268,150
|
|
20230822,133500,275646713,268,268,268,268,3000
|
|
20230822,133400,274842713,267,267,268,267,2942
|
|
20230822,133300,274056699,267,268,268,267,1455
|
|
20230822,133200,273668012,268,268,268,268,100
|
|
20230822,133100,273641212,268,268,269,268,1474
|
|
20230822,133000,273246080,268,268,268,268,825
|
|
20230822,132900,273024980,268,268,268,268,5068
|
|
20230822,132800,271666756,268,269,269,268,1962
|
|
20230822,132700,271140939,269,269,269,269,0
|
|
20230822,132600,271140939,269,269,269,269,0
|
|
20230822,132500,271140939,269,269,269,269,0
|
|
20230822,132400,271140939,269,269,269,269,0
|
|
20230822,132300,271140939,269,269,269,269,5
|
|
20230822,132200,271139594,269,269,269,269,20
|
|
20230822,132100,271134214,269,269,269,269,1
|
|
20230822,132000,271133945,268,268,268,268,0
|
|
20230822,131900,271133945,268,268,268,268,0
|
|
20230822,131800,271133945,268,268,268,268,3227
|
|
20230822,131700,270269109,269,269,269,269,7
|
|
20230822,131600,270267226,269,269,269,269,1
|
|
20230822,131500,270266957,268,268,268,268,0
|
|
20230822,131400,270266957,268,268,268,268,0
|
|
20230822,131300,270266957,268,269,269,268,13
|
|
20230822,131200,270263463,269,269,269,269,34
|
|
20230822,131100,270254317,269,269,269,269,799
|
|
20230822,131000,270039386,269,269,269,268,388
|
|
20230822,130900,269935214,269,269,269,269,0
|
|
20230822,130800,269935214,269,269,269,268,5314
|
|
20230822,130700,268510750,269,269,269,269,3
|
|
20230822,130600,268509943,269,269,269,269,1
|
|
20230822,130500,268509674,268,268,268,268,0
|
|
20230822,130400,268509674,268,268,268,268,329
|
|
20230822,130300,268421502,269,269,269,269,3
|
|
20230822,130200,268420695,269,269,269,269,0
|
|
20230822,130100,268420695,269,269,269,269,0
|
|
20230822,130000,268420695,269,269,269,269,11
|
|
20230822,125900,268417736,269,269,269,269,2
|
|
20230822,125800,268417198,267,269,269,267,17
|
|
20230822,125700,268412649,267,269,269,267,6863
|
|
20230822,125600,266573361,269,269,269,269,9
|
|
20230822,125500,266570940,269,269,269,269,1
|
|
20230822,125400,266570671,269,269,269,269,1130
|
|
20230822,125300,266266701,268,268,268,268,0
|
|
20230822,125200,266266701,268,269,269,268,1142
|
|
20230822,125100,265960638,269,269,269,269,253
|
|
20230822,125000,265892581,269,269,269,269,100
|
|
20230822,124900,265865681,269,269,269,269,7
|
|
20230822,124800,265863798,269,269,269,269,7163
|
|
20230822,124700,263936951,270,270,270,270,2
|
|
20230822,124600,263936411,269,269,269,269,0
|
|
20230822,124500,263936411,269,269,269,269,24
|
|
20230822,124400,263929955,269,269,269,269,0
|
|
20230822,124300,263929955,269,269,269,269,0
|
|
20230822,124200,263929955,269,269,269,269,0
|
|
20230822,124100,263929955,269,269,269,268,8201
|
|
20230822,124000,261723887,270,270,270,270,0
|
|
20230822,123900,261723887,270,270,270,270,0
|
|
20230822,123800,261723887,270,270,270,270,4
|
|
20230822,123700,261722807,270,270,270,270,0
|
|
20230822,123600,261722807,270,270,270,270,9
|
|
20230822,123500,261720377,269,269,269,269,0
|
|
20230822,123400,261720377,269,269,269,269,4518
|
|
20230822,123300,260505035,269,269,269,269,0
|
|
20230822,123200,260505035,269,269,269,269,609
|
|
20230822,123100,260341214,269,269,269,269,1000
|
|
20230822,123000,260072214,269,269,269,269,1511
|
|
20230822,122900,259665755,269,269,269,269,0
|
|
20230822,122800,259665755,269,269,269,269,500
|
|
20230822,122700,259531255,269,269,269,269,0
|
|
20230822,122600,259531255,269,269,269,269,0
|
|
20230822,122500,259531255,269,269,269,269,100
|
|
20230822,122400,259504355,269,269,269,269,0
|
|
20230822,122300,259504355,269,269,269,269,12
|
|
20230822,122200,259501127,268,268,268,268,0
|
|
20230822,122100,259501127,268,268,268,268,0
|
|
20230822,122000,259501127,268,268,268,268,26396
|
|
20230822,121900,252426999,270,270,270,270,30
|
|
20230822,121800,252418899,270,270,270,270,10
|
|
20230822,121700,252416199,270,270,270,270,0
|
|
20230822,121600,252416199,270,269,270,269,21
|
|
20230822,121500,252410530,270,270,270,270,2
|
|
20230822,121400,252409990,269,269,269,269,0
|
|
20230822,121300,252409990,269,269,269,269,20
|
|
20230822,121200,252404610,269,269,269,269,0
|
|
20230822,121100,252404610,269,268,270,268,428
|
|
20230822,121000,252289454,269,269,269,269,0
|
|
20230822,120900,252289454,269,269,269,269,70
|
|
20230822,120800,252270624,269,269,269,269,400
|
|
20230822,120700,252163024,269,269,269,269,0
|
|
20230822,120600,252163024,269,270,270,269,475
|
|
20230822,120500,252034824,269,270,270,269,701
|
|
20230822,120400,251845654,269,271,271,269,4462
|
|
20230822,120300,250645356,271,271,271,271,0
|
|
20230822,120200,250645356,271,271,271,271,10
|
|
20230822,120100,250642646,271,271,271,271,0
|
|
20230822,120000,250642646,271,271,271,271,0
|
|
20230822,115900,250642646,271,271,271,271,8
|
|
20230822,115800,250640478,271,271,271,271,382
|
|
20230822,115700,250536956,271,271,271,271,6
|
|
20230822,115600,250535330,271,271,271,271,204
|
|
20230822,115500,250480046,271,269,271,269,10007
|
|
20230822,115400,247788149,269,269,269,269,0
|
|
20230822,115300,247788149,269,269,269,269,100
|
|
20230822,115200,247761249,268,269,269,268,11240
|
|
20230822,115100,244738513,270,270,270,270,2373
|
|
20230822,115000,244097803,270,270,270,270,9694
|
|
20230822,114900,241480423,272,272,272,272,350
|
|
20230822,114800,241385223,272,272,272,272,50
|
|
20230822,114700,241371623,272,272,272,272,10
|
|
20230822,114600,241368903,271,271,271,271,0
|
|
20230822,114500,241368903,271,272,272,271,14
|
|
20230822,114400,241365099,272,272,272,272,0
|
|
20230822,114300,241365099,272,272,272,272,4
|
|
20230822,114200,241364011,272,272,272,272,14
|
|
20230822,114100,241360203,272,272,272,272,2
|
|
20230822,114000,241359659,272,272,272,272,0
|
|
20230822,113900,241359659,272,271,272,271,165
|
|
20230822,113800,241314937,271,271,271,271,11
|
|
20230822,113700,241311956,271,271,271,271,48
|
|
20230822,113600,241298948,271,271,271,271,202
|
|
20230822,113500,241244206,271,271,271,271,0
|
|
20230822,113400,241244206,271,271,271,271,8094
|
|
20230822,113300,239050732,272,272,272,272,0
|
|
20230822,113200,239050732,272,272,272,272,10
|
|
20230822,113100,239048012,272,271,272,271,25
|
|
20230822,113000,239041222,271,272,272,271,2001
|
|
20230822,112900,238498950,272,271,272,271,10011
|
|
20230822,112800,235785967,271,271,271,271,61
|
|
20230822,112700,235769436,271,271,271,271,10
|
|
20230822,112600,235766726,271,271,271,271,0
|
|
20230822,112500,235766726,271,271,271,270,1380
|
|
20230822,112400,235394006,271,271,271,271,104
|
|
20230822,112300,235365822,271,271,271,271,207
|
|
20230822,112200,235309725,271,271,271,271,1
|
|
20230822,112100,235309454,270,270,270,270,4001
|
|
20230822,112000,234229184,270,270,270,270,101
|
|
20230822,111900,234201914,270,269,271,269,142
|
|
20230822,111800,234163710,271,271,271,270,10283
|
|
20230822,111700,231387292,271,271,271,271,28
|
|
20230822,111600,231379704,271,271,271,271,100
|
|
20230822,111500,231352604,271,271,271,271,50
|
|
20230822,111400,231339054,271,271,271,270,609
|
|
20230822,111300,231174615,271,271,271,271,0
|
|
20230822,111200,231174615,271,271,271,271,1
|
|
20230822,111100,231174344,270,271,271,270,52
|
|
20230822,111000,231160300,271,271,271,271,0
|
|
20230822,110900,231160300,271,271,271,271,8
|
|
20230822,110800,231158132,271,271,271,271,1
|
|
20230822,110700,231157861,271,271,271,271,6
|
|
20230822,110600,231156235,271,271,271,271,0
|
|
20230822,110500,231156235,271,271,271,271,0
|
|
20230822,110400,231156235,271,271,271,271,215
|
|
20230822,110300,231097970,271,271,271,271,0
|
|
20230822,110200,231097970,271,272,272,271,2016
|
|
20230822,110100,230551618,271,271,271,271,0
|
|
20230822,110000,230551618,271,271,271,271,3000
|
|
20230822,105900,229738618,271,271,271,270,311
|
|
20230822,105800,229654637,270,270,270,270,305
|
|
20230822,105700,229572287,270,271,271,270,2
|
|
20230822,105600,229571746,271,271,271,271,0
|
|
20230822,105500,229571746,271,270,271,270,1720
|
|
20230822,105400,229107345,270,270,270,270,3
|
|
20230822,105300,229106535,270,270,270,270,50
|
|
20230822,105200,229093035,270,270,270,270,103
|
|
20230822,105100,229065225,270,270,270,270,3
|
|
20230822,105000,229064415,270,270,270,270,9813
|
|
20230822,104900,226414905,270,270,270,270,0
|
|
20230822,104800,226414905,270,270,270,270,0
|
|
20230822,104700,226414905,270,270,270,270,0
|
|
20230822,104600,226414905,270,270,270,270,1
|
|
20230822,104500,226414635,270,270,270,269,5036
|
|
20230822,104400,225059915,270,270,270,270,0
|
|
20230822,104300,225059915,270,270,270,270,5
|
|
20230822,104200,225058565,270,269,270,269,10201
|
|
20230822,104100,222314495,268,270,270,268,7932
|
|
20230822,104000,220180690,270,270,270,270,4944
|
|
20230822,103900,218845810,270,270,270,270,753
|
|
20230822,103800,218642500,270,270,270,270,0
|
|
20230822,103700,218642500,270,270,270,270,137
|
|
20230822,103600,218605510,270,270,270,270,0
|
|
20230822,103500,218605510,270,269,270,269,319
|
|
20230822,103400,218519585,270,270,270,270,0
|
|
20230822,103300,218519585,270,270,270,270,0
|
|
20230822,103200,218519585,270,270,270,270,0
|
|
20230822,103100,218519585,270,270,270,270,0
|
|
20230822,103000,218519585,270,271,271,270,1318
|
|
20230822,102900,218163555,271,271,271,269,54011
|
|
20230822,102800,203587943,272,272,272,272,1844
|
|
20230822,102700,203086375,273,273,273,273,0
|
|
20230822,102600,203086375,273,273,273,273,0
|
|
20230822,102500,203086375,273,273,273,273,0
|
|
20230822,102400,203086375,273,273,273,273,1000
|
|
20230822,102300,202813375,273,272,273,272,22
|
|
20230822,102200,202807390,272,272,272,272,0
|
|
20230822,102100,202807390,272,272,272,272,0
|
|
20230822,102000,202807390,272,272,272,272,10001
|
|
20230822,101900,200087118,269,269,269,269,1
|
|
20230822,101800,200086849,269,272,272,269,53779
|
|
20230822,101700,185515065,272,272,272,272,1243
|
|
20230822,101600,185176969,272,272,272,272,710
|
|
20230822,101500,184983849,272,272,272,271,5346
|
|
20230822,101400,183534737,272,272,272,272,305
|
|
20230822,101300,183451777,272,272,272,272,219
|
|
20230822,101200,183392209,272,272,272,272,7254
|
|
20230822,101100,181419121,272,272,272,272,4604
|
|
20230822,101000,180166833,271,271,271,271,6600
|
|
20230822,100900,178378233,271,271,271,271,1394
|
|
20230822,100800,178000459,271,271,271,271,0
|
|
20230822,100700,178000459,271,271,271,271,1
|
|
20230822,100600,178000188,270,270,270,270,0
|
|
20230822,100500,178000188,270,270,270,270,1762
|
|
20230822,100400,177524448,271,271,271,271,135
|
|
20230822,100300,177487863,271,269,272,269,4644
|
|
20230822,100200,176229295,271,271,271,269,269
|
|
20230822,100100,176156398,269,270,271,268,96
|
|
20230822,100000,176130399,270,272,272,268,19205
|
|
20230822,095900,170972107,272,272,272,269,64
|
|
20230822,095800,170954705,269,274,274,269,125175
|
|
20230822,095700,137082305,273,274,274,273,10000
|
|
20230822,095600,134352241,274,274,274,274,3400
|
|
20230822,095500,133420641,276,276,276,276,0
|
|
20230822,095400,133420641,276,274,276,274,12
|
|
20230822,095300,133417331,276,276,276,276,1008
|
|
20230822,095200,133139123,274,274,274,274,11268
|
|
20230822,095100,130051691,274,276,276,274,6765
|
|
20230822,095000,128198075,276,276,276,276,19
|
|
20230822,094900,128192831,276,276,276,276,6
|
|
20230822,094800,128191175,274,274,274,274,0
|
|
20230822,094700,128191175,274,274,274,274,1
|
|
20230822,094600,128190901,276,276,276,276,0
|
|
20230822,094500,128190901,276,276,276,274,11097
|
|
20230822,094400,125141664,277,277,277,277,2096
|
|
20230822,094300,124561072,277,277,277,277,55
|
|
20230822,094200,124545837,277,276,277,276,5001
|
|
20230822,094100,123165327,276,273,276,273,32369
|
|
20230822,094000,114325580,272,272,272,272,3
|
|
20230822,093900,114324764,273,274,274,273,1034
|
|
20230822,093800,114042472,274,274,274,274,2002
|
|
20230822,093700,113493924,273,273,274,273,1012
|
|
20230822,093600,113217637,272,274,274,272,7588
|
|
20230822,093500,111153431,274,274,274,272,12906
|
|
20230822,093400,107617197,274,273,274,273,4167
|
|
20230822,093300,106479412,274,276,276,273,43964
|
|
20230822,093200,94437913,275,275,276,275,18089
|
|
20230822,093100,89463257,275,276,276,275,3
|
|
20230822,093000,89462430,274,274,274,274,100
|
|
20230822,092900,89435030,276,276,276,276,93
|
|
20230822,092800,89409362,276,275,276,275,101
|
|
20230822,092700,89381586,275,275,275,275,5100
|
|
20230822,092600,87979086,275,274,275,274,104
|
|
20230822,092500,87950490,276,276,276,276,3
|
|
20230822,092400,87949662,275,276,276,275,505
|
|
20230822,092300,87810782,276,275,276,274,131
|
|
20230822,092200,87774746,275,275,275,275,0
|
|
20230822,092100,87774746,275,275,275,275,200
|
|
20230822,092000,87719746,274,275,275,274,2451
|
|
20230822,091900,87045973,275,276,276,275,3487
|
|
20230822,091800,86086748,275,275,275,275,8751
|
|
20230822,091700,83680223,275,275,275,275,500
|
|
20230822,091600,83542723,276,275,276,272,11117
|
|
20230822,091500,80505908,273,277,277,273,30490
|
|
20230822,091400,72155803,277,278,279,273,92334
|
|
20230822,091300,46720847,278,280,281,277,58614
|
|
20230822,091200,30404510,281,283,283,280,34045
|
|
20230822,091100,20828204,282,284,284,282,6295
|
|
20230822,091000,19047800,282,283,283,282,2410
|
|
20230822,090900,18365806,284,284,284,284,727
|
|
20230822,090800,18159338,283,286,286,282,27865
|
|
20230822,090700,10252882,286,286,286,286,46
|
|
20230822,090600,10239726,286,284,286,284,8027
|
|
20230822,090500,7959587,285,287,287,284,2203
|
|
20230822,090400,7329434,287,288,288,286,6652
|
|
20230822,090300,5424615,288,284,288,284,5407
|
|
20230822,090200,3873332,284,286,286,284,4143
|
|
20230822,090100,2690977,287,287,287,287,13
|
|
20230822,090000,2687246,287,288,288,286,9367
|