621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,191800,200352114,830,830,830,830,17159
|
|
20230808,191700,200352114,830,830,830,830,0
|
|
20230808,191600,200352114,830,830,830,830,0
|
|
20230808,191500,200352114,830,830,830,830,0
|
|
20230808,191400,200352114,830,830,830,830,0
|
|
20230808,191300,200352114,830,830,830,830,0
|
|
20230808,191200,200352114,830,830,830,830,0
|
|
20230808,191100,200352114,830,830,830,830,0
|
|
20230808,191000,200352114,830,830,830,830,0
|
|
20230808,190900,200352114,830,830,830,830,0
|
|
20230808,190800,200352114,830,830,830,830,0
|
|
20230808,190700,200352114,830,830,830,830,0
|
|
20230808,190600,200352114,830,830,830,830,0
|
|
20230808,190500,200352114,830,830,830,830,0
|
|
20230808,190400,200352114,830,830,830,830,0
|
|
20230808,190300,200352114,830,830,830,830,0
|
|
20230808,190200,200352114,830,830,830,830,0
|
|
20230808,190100,200352114,830,830,830,830,0
|
|
20230808,190000,200352114,830,830,830,830,0
|
|
20230808,185900,200352114,830,830,830,830,0
|
|
20230808,185800,200352114,830,830,830,830,0
|
|
20230808,185700,200352114,830,830,830,830,0
|
|
20230808,185600,200352114,830,830,830,830,0
|
|
20230808,185500,200352114,830,830,830,830,0
|
|
20230808,185400,200352114,830,830,830,830,0
|
|
20230808,185300,200352114,830,830,830,830,0
|
|
20230808,185200,200352114,830,830,830,830,0
|
|
20230808,185100,200352114,830,830,830,830,0
|
|
20230808,185000,200352114,830,830,830,830,0
|
|
20230808,184900,200352114,830,830,830,830,0
|
|
20230808,184800,200352114,830,830,830,830,17159
|
|
20230808,184700,200352114,830,830,830,830,0
|
|
20230808,184600,200352114,830,830,830,830,0
|
|
20230808,184500,200352114,830,830,830,830,0
|
|
20230808,184400,200352114,830,830,830,830,0
|
|
20230808,184300,200352114,830,830,830,830,0
|
|
20230808,184200,200352114,830,830,830,830,0
|
|
20230808,184100,200352114,830,830,830,830,0
|
|
20230808,184000,200352114,830,830,830,830,0
|
|
20230808,183900,200352114,830,830,830,830,0
|
|
20230808,183800,200352114,830,830,830,830,0
|
|
20230808,183700,200352114,830,830,830,830,0
|
|
20230808,183600,200352114,830,830,830,830,0
|
|
20230808,183500,200352114,830,830,830,830,0
|
|
20230808,183400,200352114,830,830,830,830,0
|
|
20230808,183300,200352114,830,830,830,830,0
|
|
20230808,183200,200352114,830,830,830,830,0
|
|
20230808,183100,200352114,830,830,830,830,0
|
|
20230808,183000,200352114,830,830,830,830,0
|
|
20230808,182900,200352114,830,830,830,830,0
|
|
20230808,182800,200352114,830,830,830,830,0
|
|
20230808,182700,200352114,830,830,830,830,0
|
|
20230808,182600,200352114,830,830,830,830,0
|
|
20230808,182500,200352114,830,830,830,830,0
|
|
20230808,182400,200352114,830,830,830,830,0
|
|
20230808,182300,200352114,830,830,830,830,0
|
|
20230808,182200,200352114,830,830,830,830,0
|
|
20230808,182100,200352114,830,830,830,830,0
|
|
20230808,182000,200352114,830,830,830,830,0
|
|
20230808,181900,200352114,830,830,830,830,0
|
|
20230808,181800,200352114,830,830,830,830,17159
|
|
20230808,181700,200352114,830,830,830,830,0
|
|
20230808,181600,200352114,830,830,830,830,0
|
|
20230808,181500,200352114,830,830,830,830,0
|
|
20230808,181400,200352114,830,830,830,830,0
|
|
20230808,181300,200352114,830,830,830,830,0
|
|
20230808,181200,200352114,830,830,830,830,0
|
|
20230808,181100,200352114,830,830,830,830,0
|
|
20230808,181000,200352114,830,830,830,830,0
|
|
20230808,180900,200352114,830,830,830,830,0
|
|
20230808,180800,200352114,830,830,830,830,0
|
|
20230808,180700,200352114,830,830,830,830,0
|
|
20230808,180600,200352114,830,830,830,830,0
|
|
20230808,180500,200352114,830,830,830,830,0
|
|
20230808,180400,200352114,830,830,830,830,0
|
|
20230808,180300,200352114,830,830,830,830,0
|
|
20230808,180200,200352114,830,830,830,830,0
|
|
20230808,180100,200352114,830,830,830,830,0
|
|
20230808,180000,200352114,830,830,830,830,0
|
|
20230808,175900,200352114,830,830,830,830,0
|
|
20230808,175800,200352114,830,830,830,830,0
|
|
20230808,175700,200352114,830,830,830,830,0
|
|
20230808,175600,200352114,830,830,830,830,0
|
|
20230808,175500,200352114,830,830,830,830,0
|
|
20230808,175400,200352114,830,830,830,830,0
|
|
20230808,175300,200352114,830,830,830,830,0
|
|
20230808,175200,200352114,830,830,830,830,0
|
|
20230808,175100,200352114,830,830,830,830,0
|
|
20230808,175000,200352114,830,830,830,830,0
|
|
20230808,174900,200352114,830,830,830,830,0
|
|
20230808,174800,200352114,830,830,830,830,17159
|
|
20230808,174700,200352114,830,830,830,830,0
|
|
20230808,174600,200352114,830,830,830,830,0
|
|
20230808,174500,200352114,830,830,830,830,0
|
|
20230808,174400,200352114,830,830,830,830,0
|
|
20230808,174300,200352114,830,830,830,830,0
|
|
20230808,174200,200352114,830,830,830,830,0
|
|
20230808,174100,200352114,830,830,830,830,0
|
|
20230808,174000,200352114,830,830,830,830,0
|
|
20230808,173900,200352114,830,830,830,830,0
|
|
20230808,173800,200352114,830,830,830,830,0
|
|
20230808,173700,200352114,830,830,830,830,0
|
|
20230808,173600,200352114,830,830,830,830,0
|
|
20230808,173500,200352114,830,830,830,830,0
|
|
20230808,173400,200352114,830,830,830,830,0
|
|
20230808,173300,200352114,830,830,830,830,0
|
|
20230808,173200,200352114,830,830,830,830,0
|
|
20230808,173100,200352114,830,830,830,830,0
|
|
20230808,173000,200352114,830,830,830,830,0
|
|
20230808,172900,200352114,830,830,830,830,0
|
|
20230808,172800,200352114,830,830,830,830,0
|
|
20230808,172700,200352114,830,830,830,830,0
|
|
20230808,172600,200352114,830,830,830,830,0
|
|
20230808,172500,200352114,830,830,830,830,0
|
|
20230808,172400,200352114,830,830,830,830,0
|
|
20230808,172300,200352114,830,830,830,830,0
|
|
20230808,172200,200352114,830,830,830,830,0
|
|
20230808,172100,200352114,830,830,830,830,0
|
|
20230808,172000,200352114,830,830,830,830,0
|
|
20230808,171900,200352114,830,830,830,830,0
|
|
20230808,171800,200352114,830,830,830,830,17159
|
|
20230808,171700,200352114,830,830,830,830,0
|
|
20230808,171600,200352114,830,830,830,830,0
|
|
20230808,171500,200352114,830,830,830,830,0
|
|
20230808,171400,200352114,830,830,830,830,0
|
|
20230808,171300,200352114,830,830,830,830,0
|
|
20230808,171200,200352114,830,830,830,830,0
|
|
20230808,171100,200352114,830,830,830,830,0
|
|
20230808,171000,200352114,830,830,830,830,0
|
|
20230808,170900,200352114,830,830,830,830,0
|
|
20230808,170800,200352114,830,830,830,830,0
|
|
20230808,170700,200352114,830,830,830,830,0
|
|
20230808,170600,200352114,830,830,830,830,0
|
|
20230808,170500,200352114,830,830,830,830,0
|
|
20230808,170400,200352114,830,830,830,830,0
|
|
20230808,170300,200352114,830,830,830,830,0
|
|
20230808,170200,200352114,830,830,830,830,0
|
|
20230808,170100,200352114,830,830,830,830,0
|
|
20230808,170000,200352114,830,830,830,830,0
|
|
20230808,165900,200352114,830,830,830,830,0
|
|
20230808,165800,200352114,830,830,830,830,0
|
|
20230808,165700,200352114,830,830,830,830,0
|
|
20230808,165600,200352114,830,830,830,830,0
|
|
20230808,165500,200352114,830,830,830,830,0
|
|
20230808,165400,200352114,830,830,830,830,0
|
|
20230808,165300,200352114,830,830,830,830,0
|
|
20230808,165200,200352114,830,830,830,830,0
|
|
20230808,165100,200352114,830,830,830,830,0
|
|
20230808,165000,200352114,830,830,830,830,0
|
|
20230808,164900,200352114,830,830,830,830,0
|
|
20230808,164800,200352114,830,830,830,830,17159
|
|
20230808,164700,200352114,830,830,830,830,0
|
|
20230808,164600,200352114,830,830,830,830,0
|
|
20230808,164500,200352114,830,830,830,830,0
|
|
20230808,164400,200352114,830,830,830,830,0
|
|
20230808,164300,200352114,830,830,830,830,0
|
|
20230808,164200,200352114,830,830,830,830,0
|
|
20230808,164100,200352114,830,830,830,830,0
|
|
20230808,164000,200352114,830,830,830,830,0
|
|
20230808,163900,200352114,830,830,830,830,0
|
|
20230808,163800,200352114,830,830,830,830,0
|
|
20230808,163700,200352114,830,830,830,830,0
|
|
20230808,163600,200352114,830,830,830,830,0
|
|
20230808,163500,200352114,830,830,830,830,0
|
|
20230808,163400,200352114,830,830,830,830,0
|
|
20230808,163300,200352114,830,830,830,830,0
|
|
20230808,163200,200352114,830,830,830,830,0
|
|
20230808,163100,200352114,830,830,830,830,0
|
|
20230808,163000,200352114,830,830,830,830,0
|
|
20230808,162900,200352114,830,830,830,830,0
|
|
20230808,162800,200352114,830,830,830,830,0
|
|
20230808,162700,200352114,830,830,830,830,0
|
|
20230808,162600,200352114,830,830,830,830,0
|
|
20230808,162500,200352114,830,830,830,830,0
|
|
20230808,162400,200352114,830,830,830,830,0
|
|
20230808,162300,200352114,830,830,830,830,0
|
|
20230808,162200,200352114,830,830,830,830,0
|
|
20230808,162100,200352114,830,830,830,830,0
|
|
20230808,162000,200352114,830,830,830,830,0
|
|
20230808,161900,200352114,830,830,830,830,0
|
|
20230808,161800,200352114,830,830,830,830,17159
|
|
20230808,161700,200352114,830,830,830,830,0
|
|
20230808,161600,200352114,830,830,830,830,0
|
|
20230808,161500,200352114,830,830,830,830,0
|
|
20230808,161400,200352114,830,830,830,830,0
|
|
20230808,161300,200352114,830,830,830,830,0
|
|
20230808,161200,200352114,830,830,830,830,0
|
|
20230808,161100,200352114,830,830,830,830,0
|
|
20230808,161000,200352114,830,830,830,830,0
|
|
20230808,160900,200352114,830,830,830,830,0
|
|
20230808,160800,200352114,830,830,830,830,0
|
|
20230808,160700,200352114,830,830,830,830,0
|
|
20230808,160600,200352114,830,830,830,830,0
|
|
20230808,160500,200352114,830,830,830,830,0
|
|
20230808,160400,200352114,830,830,830,830,0
|
|
20230808,160300,200352114,830,830,830,830,0
|
|
20230808,160200,200352114,830,830,830,830,0
|
|
20230808,160100,200352114,830,830,830,830,0
|
|
20230808,160000,200352114,830,830,830,830,0
|
|
20230808,155900,200352114,830,830,830,830,0
|
|
20230808,155800,200352114,830,830,830,830,0
|
|
20230808,155700,200352114,830,830,830,830,0
|
|
20230808,155600,200352114,830,830,830,830,0
|
|
20230808,155500,200352114,830,830,830,830,0
|
|
20230808,155400,200352114,830,830,830,830,0
|
|
20230808,155300,200352114,830,830,830,830,0
|
|
20230808,155200,200352114,830,830,830,830,0
|
|
20230808,155100,200352114,830,830,830,830,0
|
|
20230808,155000,200352114,830,830,830,830,0
|
|
20230808,154900,200352114,830,830,830,830,0
|
|
20230808,154800,200352114,830,830,830,830,17159
|
|
20230808,154700,200352114,830,830,830,830,0
|
|
20230808,154600,200352114,830,830,830,830,0
|
|
20230808,154500,200352114,830,830,830,830,0
|
|
20230808,154400,200352114,830,830,830,830,0
|
|
20230808,154300,200352114,830,830,830,830,0
|
|
20230808,154200,200352114,830,830,830,830,0
|
|
20230808,154100,200352114,830,830,830,830,0
|
|
20230808,154000,200352114,830,830,830,830,0
|
|
20230808,153900,200352114,830,830,830,830,0
|
|
20230808,153800,200352114,830,830,830,830,0
|
|
20230808,153700,200352114,830,830,830,830,0
|
|
20230808,153600,200352114,830,830,830,830,0
|
|
20230808,153500,200352114,830,830,830,830,0
|
|
20230808,153400,200352114,830,830,830,830,0
|
|
20230808,153300,200352114,830,830,830,830,0
|
|
20230808,153200,200352114,830,830,830,830,0
|
|
20230808,153100,200352114,830,830,830,830,0
|
|
20230808,153000,200352114,830,830,830,830,17159
|
|
20230808,152900,186110144,848,848,848,848,0
|
|
20230808,152800,186110144,848,848,848,848,0
|
|
20230808,152700,186110144,848,848,848,848,0
|
|
20230808,152600,186110144,848,848,848,848,0
|
|
20230808,152500,186110144,848,848,848,848,0
|
|
20230808,152400,186110144,848,848,848,848,0
|
|
20230808,152300,186110144,848,848,848,848,0
|
|
20230808,152200,186110144,848,848,848,848,0
|
|
20230808,152100,186110144,848,848,848,848,0
|
|
20230808,152000,186110144,848,848,848,848,0
|
|
20230808,151900,186110144,848,847,848,847,205
|
|
20230808,151800,185936318,848,848,848,848,0
|
|
20230808,151700,185936318,848,848,848,848,0
|
|
20230808,151600,185936318,848,848,848,848,0
|
|
20230808,151500,185936318,848,848,848,848,0
|
|
20230808,151400,185936318,848,848,848,848,0
|
|
20230808,151300,185936318,848,847,848,847,117
|
|
20230808,151200,185837105,847,847,847,847,0
|
|
20230808,151100,185837105,847,847,847,847,0
|
|
20230808,151000,185837105,847,847,847,847,0
|
|
20230808,150900,185837105,847,847,847,847,0
|
|
20230808,150800,185837105,847,847,847,847,0
|
|
20230808,150700,185837105,847,847,847,847,1
|
|
20230808,150600,185836258,845,848,848,845,101
|
|
20230808,150500,185750613,848,852,852,848,8
|
|
20230808,150400,185743813,848,848,848,848,11
|
|
20230808,150300,185734485,853,853,853,853,0
|
|
20230808,150200,185734485,853,853,853,853,0
|
|
20230808,150100,185734485,853,853,853,853,0
|
|
20230808,150000,185734485,853,853,853,853,0
|
|
20230808,145900,185734485,853,849,853,849,159
|
|
20230808,145800,185599034,851,850,851,850,38
|
|
20230808,145700,185566699,851,851,851,851,68
|
|
20230808,145600,185508831,844,844,844,844,2
|
|
20230808,145500,185507143,845,846,846,844,20
|
|
20230808,145400,185490242,845,847,847,845,38
|
|
20230808,145300,185458078,848,848,848,848,7
|
|
20230808,145200,185452142,848,849,849,848,260
|
|
20230808,145100,185231420,852,852,852,852,0
|
|
20230808,145000,185231420,852,851,852,851,1480
|
|
20230808,144900,183971740,851,851,851,851,0
|
|
20230808,144800,183971740,851,851,851,851,159
|
|
20230808,144700,183836431,851,850,851,850,6003
|
|
20230808,144600,178728231,849,849,849,849,0
|
|
20230808,144500,178728231,849,849,849,849,0
|
|
20230808,144400,178728231,849,849,849,849,8
|
|
20230808,144300,178721439,849,849,849,849,2
|
|
20230808,144200,178719741,840,840,840,840,0
|
|
20230808,144100,178719741,840,851,851,840,20000
|
|
20230808,144000,161875924,851,859,859,851,10000
|
|
20230808,143900,153365822,865,865,865,865,0
|
|
20230808,143800,153365822,865,865,865,865,1
|
|
20230808,143700,153364957,851,865,866,851,10159
|
|
20230808,143600,144662860,866,866,866,866,0
|
|
20230808,143500,144662860,866,866,866,866,0
|
|
20230808,143400,144662860,866,866,866,866,0
|
|
20230808,143300,144662860,866,866,866,866,0
|
|
20230808,143200,144662860,866,866,866,866,0
|
|
20230808,143100,144662860,866,866,866,866,0
|
|
20230808,143000,144662860,866,866,866,866,7
|
|
20230808,142900,144656798,866,866,866,866,1
|
|
20230808,142800,144655932,857,857,857,857,0
|
|
20230808,142700,144655932,857,857,857,857,0
|
|
20230808,142600,144655932,857,876,876,857,10336
|
|
20230808,142500,135787577,878,866,881,866,10004
|
|
20230808,142400,127058763,857,867,867,857,10001
|
|
20230808,142300,118486128,867,867,867,867,0
|
|
20230808,142200,118486128,867,867,867,867,0
|
|
20230808,142100,118486128,867,869,870,867,211
|
|
20230808,142000,118302711,869,869,869,869,0
|
|
20230808,141900,118302711,869,869,869,869,5
|
|
20230808,141800,118298366,870,870,870,870,117
|
|
20230808,141700,118196576,869,870,870,869,21
|
|
20230808,141600,118178317,870,870,870,870,1
|
|
20230808,141500,118177447,872,871,872,871,285
|
|
20230808,141400,117928929,871,871,871,871,1
|
|
20230808,141300,117928058,872,872,872,872,0
|
|
20230808,141200,117928058,872,871,872,871,74
|
|
20230808,141100,117863538,872,872,872,872,117
|
|
20230808,141000,117761514,872,871,872,871,122
|
|
20230808,140900,117655138,872,872,872,872,0
|
|
20230808,140800,117655138,872,871,872,871,117
|
|
20230808,140700,117553118,872,871,872,871,127
|
|
20230808,140600,117442382,872,871,872,871,5
|
|
20230808,140500,117438025,872,870,872,870,128
|
|
20230808,140400,117326435,872,870,872,870,183
|
|
20230808,140300,117166888,872,871,872,871,191
|
|
20230808,140200,117000349,872,872,872,872,177
|
|
20230808,140100,116846005,872,872,872,872,117
|
|
20230808,140000,116743981,872,871,872,871,117
|
|
20230808,135900,116642037,871,872,872,871,1285
|
|
20230808,135800,115521548,878,877,878,877,117
|
|
20230808,135700,115418854,878,878,878,877,801
|
|
20230808,135600,114715585,882,882,882,882,0
|
|
20230808,135500,114715585,882,882,882,882,119
|
|
20230808,135400,114610627,882,879,882,879,232
|
|
20230808,135300,114406547,879,878,879,878,167
|
|
20230808,135200,114259762,879,878,879,878,71
|
|
20230808,135100,114197423,879,878,879,878,350
|
|
20230808,135000,113889906,879,876,879,876,1648
|
|
20230808,134900,112442995,874,874,874,874,0
|
|
20230808,134800,112442995,874,874,874,874,472
|
|
20230808,134700,112030467,874,873,874,873,317
|
|
20230808,134600,111753420,874,874,874,874,0
|
|
20230808,134500,111753420,874,874,874,873,191
|
|
20230808,134400,111586487,878,875,878,875,117
|
|
20230808,134300,111483782,878,878,878,878,0
|
|
20230808,134200,111483782,878,877,878,876,276
|
|
20230808,134100,111241466,878,878,878,878,0
|
|
20230808,134000,111241466,878,869,878,869,122
|
|
20230808,133900,111134395,878,869,878,869,59
|
|
20230808,133800,111082647,878,869,878,869,294
|
|
20230808,133700,110824677,878,869,878,869,117
|
|
20230808,133600,110721960,869,869,869,869,74
|
|
20230808,133500,110657654,869,875,878,869,122
|
|
20230808,133400,110550562,877,877,878,876,137
|
|
20230808,133300,110430329,878,878,878,878,0
|
|
20230808,133200,110430329,878,872,878,871,427
|
|
20230808,133100,110055557,877,873,877,873,159
|
|
20230808,133000,109916130,877,874,877,874,117
|
|
20230808,132900,109813543,877,877,877,877,0
|
|
20230808,132800,109813543,877,875,877,875,117
|
|
20230808,132700,109710968,877,876,877,876,191
|
|
20230808,132600,109543487,877,877,877,877,0
|
|
20230808,132500,109543487,877,874,877,874,117
|
|
20230808,132400,109441038,877,877,877,877,167
|
|
20230808,132300,109294579,877,877,877,877,0
|
|
20230808,132200,109294579,877,876,877,876,117
|
|
20230808,132100,109191971,877,876,877,876,117
|
|
20230808,132000,109089374,877,875,877,875,159
|
|
20230808,131900,108949983,877,877,877,877,0
|
|
20230808,131800,108949983,877,875,877,875,191
|
|
20230808,131700,108782491,877,876,877,876,117
|
|
20230808,131600,108679911,877,877,877,877,0
|
|
20230808,131500,108679911,877,876,877,876,117
|
|
20230808,131400,108577402,877,877,877,877,294
|
|
20230808,131300,108319564,877,877,877,877,0
|
|
20230808,131200,108319564,877,877,877,877,117
|
|
20230808,131100,108216955,877,877,877,877,117
|
|
20230808,131000,108114346,877,877,877,877,0
|
|
20230808,130900,108114346,877,875,877,874,350
|
|
20230808,130800,107807792,876,876,876,876,0
|
|
20230808,130700,107807792,876,872,876,870,1785
|
|
20230808,130600,106253831,877,877,877,877,0
|
|
20230808,130500,106253831,877,877,877,877,117
|
|
20230808,130400,106151222,878,878,878,878,117
|
|
20230808,130300,106048496,878,878,878,878,0
|
|
20230808,130200,106048496,878,878,878,878,117
|
|
20230808,130100,105945770,878,878,878,878,117
|
|
20230808,130000,105843044,878,878,878,878,74
|
|
20230808,125900,105778072,878,877,878,877,117
|
|
20230808,125800,105675355,878,876,878,876,159
|
|
20230808,125700,105535886,877,877,877,877,117
|
|
20230808,125600,105433277,877,877,877,877,0
|
|
20230808,125500,105433277,877,877,877,877,117
|
|
20230808,125400,105330668,877,877,877,877,117
|
|
20230808,125300,105228059,875,875,875,875,205
|
|
20230808,125200,105048684,877,876,877,876,117
|
|
20230808,125100,104946076,876,872,876,872,806
|
|
20230808,125000,104240881,871,868,871,868,1092
|
|
20230808,124900,103290620,870,868,870,868,3117
|
|
20230808,124800,100584010,867,867,867,867,100
|
|
20230808,124700,100497310,867,867,867,867,276
|
|
20230808,124600,100258018,867,867,867,867,0
|
|
20230808,124500,100258018,867,867,867,867,117
|
|
20230808,124400,100156579,867,867,867,867,117
|
|
20230808,124300,100055140,867,867,867,867,0
|
|
20230808,124200,100055140,867,867,867,867,191
|
|
20230808,124100,99889543,867,867,867,867,117
|
|
20230808,124000,99788104,867,867,867,867,0
|
|
20230808,123900,99788104,867,867,867,867,117
|
|
20230808,123800,99686665,867,867,867,867,0
|
|
20230808,123700,99686665,867,867,867,867,117
|
|
20230808,123600,99585226,867,867,867,867,459
|
|
20230808,123500,99187273,867,867,867,867,117
|
|
20230808,123400,99085834,867,867,867,867,117
|
|
20230808,123300,98984395,867,867,867,867,74
|
|
20230808,123200,98920237,867,866,867,866,117
|
|
20230808,123100,98818884,866,864,866,864,117
|
|
20230808,123000,98717669,864,864,864,864,2
|
|
20230808,122900,98715941,865,864,865,864,117
|
|
20230808,122800,98614737,865,865,865,865,186
|
|
20230808,122700,98453847,866,866,866,866,0
|
|
20230808,122600,98453847,866,866,866,866,178
|
|
20230808,122500,98299699,866,861,866,861,276
|
|
20230808,122400,98060698,866,863,866,862,191
|
|
20230808,122300,97895630,863,863,863,863,0
|
|
20230808,122200,97895630,863,863,863,863,117
|
|
20230808,122100,97794659,863,862,863,862,120
|
|
20230808,122000,97691133,866,866,866,866,0
|
|
20230808,121900,97691133,866,865,866,865,117
|
|
20230808,121800,97589884,866,865,866,865,117
|
|
20230808,121700,97488637,860,860,860,860,0
|
|
20230808,121600,97488637,860,860,866,860,134
|
|
20230808,121500,97372779,860,860,860,860,74
|
|
20230808,121400,97309139,860,860,860,860,276
|
|
20230808,121300,97071779,860,860,860,860,0
|
|
20230808,121200,97071779,860,860,860,860,117
|
|
20230808,121100,96971159,860,860,860,860,117
|
|
20230808,121000,96870539,860,860,860,860,0
|
|
20230808,120900,96870539,860,860,860,860,117
|
|
20230808,120800,96769919,860,860,860,860,117
|
|
20230808,120700,96669299,860,860,860,860,0
|
|
20230808,120600,96669299,860,858,860,858,191
|
|
20230808,120500,96505051,860,860,860,860,0
|
|
20230808,120400,96505051,860,858,860,858,1117
|
|
20230808,120300,95546162,859,859,859,859,159
|
|
20230808,120200,95409581,859,857,859,857,295
|
|
20230808,120100,95156182,859,857,859,857,117
|
|
20230808,120000,95055851,857,857,857,857,109
|
|
20230808,115900,94962438,855,855,857,855,120
|
|
20230808,115800,94859628,857,855,857,855,117
|
|
20230808,115700,94759487,856,856,856,856,74
|
|
20230808,115600,94696143,852,852,856,852,1012
|
|
20230808,115500,93832049,852,850,852,849,806
|
|
20230808,115400,93146307,850,850,850,850,117
|
|
20230808,115300,93046857,850,850,850,850,0
|
|
20230808,115200,93046857,850,847,850,847,276
|
|
20230808,115100,92812464,848,847,848,847,144
|
|
20230808,115000,92690369,848,848,848,848,0
|
|
20230808,114900,92690369,848,848,848,848,226
|
|
20230808,114800,92498721,850,850,850,849,191
|
|
20230808,114700,92336412,850,850,850,850,0
|
|
20230808,114600,92336412,850,850,850,850,144
|
|
20230808,114500,92214012,850,850,850,850,117
|
|
20230808,114400,92114562,850,850,850,850,109
|
|
20230808,114300,92021912,850,850,850,850,117
|
|
20230808,114200,91922462,850,850,850,850,31
|
|
20230808,114100,91896112,850,850,850,850,277
|
|
20230808,114000,91660662,850,850,850,850,0
|
|
20230808,113900,91660662,850,850,850,850,300
|
|
20230808,113800,91405662,850,850,850,850,295
|
|
20230808,113700,91154912,850,848,850,848,27
|
|
20230808,113600,91131970,850,849,850,849,117
|
|
20230808,113500,91032526,850,850,850,850,117
|
|
20230808,113400,90933076,850,849,850,849,110
|
|
20230808,113300,90839578,850,850,850,850,144
|
|
20230808,113200,90717178,850,850,850,850,0
|
|
20230808,113100,90717178,850,849,850,849,117
|
|
20230808,113000,90617730,850,848,850,848,234
|
|
20230808,112900,90418842,850,848,850,848,227
|
|
20230808,112800,90225903,850,848,850,848,144
|
|
20230808,112700,90103537,850,850,850,850,0
|
|
20230808,112600,90103537,850,848,850,848,117
|
|
20230808,112500,90004095,850,848,850,848,117
|
|
20230808,112400,89904647,845,848,850,845,141
|
|
20230808,112300,89784829,850,849,850,849,117
|
|
20230808,112200,89685383,850,850,850,850,0
|
|
20230808,112100,89685383,850,847,850,847,117
|
|
20230808,112000,89585953,850,850,850,850,0
|
|
20230808,111900,89585953,850,849,850,848,145
|
|
20230808,111800,89462718,850,848,850,848,227
|
|
20230808,111700,89269816,850,850,850,850,0
|
|
20230808,111600,89269816,850,849,850,849,117
|
|
20230808,111500,89170377,850,848,850,848,145
|
|
20230808,111400,89047159,850,849,850,849,178
|
|
20230808,111300,88895863,850,849,850,848,227
|
|
20230808,111200,88702926,850,850,850,850,0
|
|
20230808,111100,88702926,850,848,850,848,117
|
|
20230808,111000,88603488,850,849,850,849,28
|
|
20230808,110900,88579691,850,849,850,849,120
|
|
20230808,110800,88477700,850,848,850,848,117
|
|
20230808,110700,88378300,848,848,848,848,11
|
|
20230808,110600,88368972,849,848,849,848,145
|
|
20230808,110500,88245874,849,848,849,848,117
|
|
20230808,110400,88146557,847,847,847,847,1
|
|
20230808,110300,88145710,849,849,849,849,117
|
|
20230808,110200,88046377,849,849,849,849,117
|
|
20230808,110100,87947044,849,849,849,849,28
|
|
20230808,110000,87923272,850,849,850,849,117
|
|
20230808,105900,87823827,850,850,850,850,0
|
|
20230808,105800,87823827,850,849,850,849,117
|
|
20230808,105700,87724382,850,849,850,849,28
|
|
20230808,105600,87700587,850,849,850,849,117
|
|
20230808,105500,87601140,850,849,850,849,120
|
|
20230808,105400,87499145,850,850,850,850,0
|
|
20230808,105300,87499145,850,849,850,849,129
|
|
20230808,105200,87389500,850,850,850,849,145
|
|
20230808,105100,87266258,850,850,850,850,0
|
|
20230808,105000,87266258,850,850,850,850,117
|
|
20230808,104900,87166808,850,850,850,850,0
|
|
20230808,104800,87166808,850,850,850,850,145
|
|
20230808,104700,87043558,850,850,850,850,0
|
|
20230808,104600,87043558,850,850,850,850,117
|
|
20230808,104500,86944108,850,849,850,849,117
|
|
20230808,104400,86844664,850,850,850,850,0
|
|
20230808,104300,86844664,850,849,850,849,145
|
|
20230808,104200,86721418,850,849,850,849,117
|
|
20230808,104100,86621988,850,850,850,850,0
|
|
20230808,104000,86621988,850,849,850,849,117
|
|
20230808,103900,86522542,850,849,850,849,28
|
|
20230808,103800,86498743,850,849,850,849,122
|
|
20230808,103700,86395048,849,849,849,849,9
|
|
20230808,103600,86387407,850,849,850,849,117
|
|
20230808,103500,86287962,850,850,850,850,118
|
|
20230808,103400,86187662,852,851,852,851,28
|
|
20230808,103300,86163818,851,851,851,851,118
|
|
20230808,103200,86063400,851,851,851,851,118
|
|
20230808,103100,85962982,851,851,851,851,0
|
|
20230808,103000,85962982,851,851,851,851,146
|
|
20230808,102900,85838736,851,851,851,851,118
|
|
20230808,102800,85738318,851,851,851,851,3556
|
|
20230808,102700,82712162,851,846,851,846,5858
|
|
20230808,102600,77732357,845,845,845,845,1
|
|
20230808,102500,77731512,847,847,847,847,118
|
|
20230808,102400,77631566,847,847,847,847,0
|
|
20230808,102300,77631566,847,846,847,846,118
|
|
20230808,102200,77531645,846,846,846,846,118
|
|
20230808,102100,77431817,844,844,844,844,586
|
|
20230808,102000,76937233,844,839,844,839,1407
|
|
20230808,101900,75750271,844,839,844,839,118
|
|
20230808,101800,75650773,835,835,835,835,0
|
|
20230808,101700,75650773,835,840,840,835,3454
|
|
20230808,101600,72766093,841,841,841,841,0
|
|
20230808,101500,72766093,841,840,841,840,118
|
|
20230808,101400,72666859,843,843,843,843,0
|
|
20230808,101300,72666859,843,843,843,843,118
|
|
20230808,101200,72567385,843,843,843,843,118
|
|
20230808,101100,72467911,844,844,844,844,93
|
|
20230808,101000,72389419,844,842,844,842,4125
|
|
20230808,100900,68907933,842,843,844,842,122
|
|
20230808,100800,68804974,844,844,844,844,0
|
|
20230808,100700,68804974,844,843,844,843,118
|
|
20230808,100600,68705383,835,844,844,835,20000
|
|
20230808,100500,51972453,847,846,847,846,118
|
|
20230808,100400,51872552,844,844,844,844,1
|
|
20230808,100300,51871708,847,846,847,846,118
|
|
20230808,100200,51771807,845,845,845,845,1121
|
|
20230808,100100,50824562,847,847,847,847,0
|
|
20230808,100000,50824562,847,847,847,847,118
|
|
20230808,095900,50724616,846,846,846,846,545
|
|
20230808,095800,50263546,845,845,845,845,0
|
|
20230808,095700,50263546,845,845,846,845,601
|
|
20230808,095600,49755583,845,845,845,845,0
|
|
20230808,095500,49755583,845,845,845,845,118
|
|
20230808,095400,49655873,843,839,843,839,5163
|
|
20230808,095300,45314849,840,839,840,839,229
|
|
20230808,095200,45122600,839,839,840,839,128
|
|
20230808,095100,45015090,839,839,839,839,23
|
|
20230808,095000,44995793,839,839,840,839,127
|
|
20230808,094900,44889122,839,838,840,838,127
|
|
20230808,094800,44782555,837,837,837,837,0
|
|
20230808,094700,44782555,837,839,839,837,124
|
|
20230808,094600,44678531,839,839,839,839,118
|
|
20230808,094500,44579529,836,836,836,836,0
|
|
20230808,094400,44579529,836,835,836,835,5429
|
|
20230808,094300,40041028,829,829,829,829,85
|
|
20230808,094200,39970563,829,829,829,829,231
|
|
20230808,094100,39779064,829,829,829,829,373
|
|
20230808,094000,39469847,829,829,829,818,9228
|
|
20230808,093900,31887912,836,836,836,836,118
|
|
20230808,093800,31789264,824,824,824,824,0
|
|
20230808,093700,31789264,824,839,840,824,20118
|
|
20230808,093600,15135864,840,839,840,839,505
|
|
20230808,093500,14711711,840,840,840,840,1
|
|
20230808,093400,14710871,839,840,840,839,126
|
|
20230808,093300,14605039,840,840,840,840,50
|
|
20230808,093200,14563039,840,839,840,839,119
|
|
20230808,093100,14463179,840,840,840,840,0
|
|
20230808,093000,14463179,840,840,840,840,118
|
|
20230808,092900,14364059,840,840,840,840,118
|
|
20230808,092800,14264939,840,840,840,840,0
|
|
20230808,092700,14264939,840,840,840,839,219
|
|
20230808,092600,14080980,839,839,840,839,121
|
|
20230808,092500,13979343,835,839,840,835,4158
|
|
20230808,092400,10506901,840,840,840,840,118
|
|
20230808,092300,10407781,840,840,840,840,0
|
|
20230808,092200,10407781,840,840,840,840,118
|
|
20230808,092100,10308661,840,841,841,840,22
|
|
20230808,092000,10290161,841,840,841,840,238
|
|
20230808,091900,10090176,840,840,840,840,4913
|
|
20230808,091800,5963256,841,841,841,841,0
|
|
20230808,091700,5963256,841,840,841,840,118
|
|
20230808,091600,5864025,841,834,841,833,204
|
|
20230808,091500,5693009,830,830,830,830,0
|
|
20230808,091400,5693009,830,830,830,830,1952
|
|
20230808,091300,4072849,830,830,830,830,118
|
|
20230808,091200,3974909,830,830,830,830,10
|
|
20230808,091100,3966609,830,836,837,830,1435
|
|
20230808,091000,2774644,837,839,839,837,840
|
|
20230808,090900,2071561,840,841,846,840,1536
|
|
20230808,090800,780324,842,842,842,842,91
|
|
20230808,090700,703702,850,843,850,843,119
|
|
20230808,090600,602602,851,851,851,851,118
|
|
20230808,090500,502184,844,844,844,844,1
|
|
20230808,090400,501340,853,846,853,845,130
|
|
20230808,090300,390583,846,854,854,846,339
|
|
20230808,090200,102844,857,857,857,857,0
|
|
20230808,090100,102844,857,857,857,857,118
|
|
20230808,090000,1718,859,859,859,859,2
|