579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,183600,174981503,637,637,637,637,3102
|
|
20230818,183500,174981503,637,637,637,637,0
|
|
20230818,183400,174981503,637,637,637,637,0
|
|
20230818,183300,174981503,637,637,637,637,0
|
|
20230818,183200,174981503,637,637,637,637,0
|
|
20230818,183100,174981503,637,637,637,637,0
|
|
20230818,183000,174981503,637,637,637,637,0
|
|
20230818,182900,174981503,637,637,637,637,0
|
|
20230818,182800,174981503,637,637,637,637,0
|
|
20230818,182700,174981503,637,637,637,637,0
|
|
20230818,182600,174981503,637,637,637,637,0
|
|
20230818,182500,174981503,637,637,637,637,0
|
|
20230818,182400,174981503,637,637,637,637,0
|
|
20230818,182300,174981503,637,637,637,637,0
|
|
20230818,182200,174981503,637,637,637,637,0
|
|
20230818,182100,174981503,637,637,637,637,0
|
|
20230818,182000,174981503,637,637,637,637,0
|
|
20230818,181900,174981503,637,637,637,637,0
|
|
20230818,181800,174981503,637,637,637,637,0
|
|
20230818,181700,174981503,637,637,637,637,0
|
|
20230818,181600,174981503,637,637,637,637,0
|
|
20230818,181500,174981503,637,637,637,637,0
|
|
20230818,181400,174981503,637,637,637,637,0
|
|
20230818,181300,174981503,637,637,637,637,0
|
|
20230818,181200,174981503,637,637,637,637,0
|
|
20230818,181100,174981503,637,637,637,637,0
|
|
20230818,181000,174981503,637,637,637,637,0
|
|
20230818,180900,174981503,637,637,637,637,0
|
|
20230818,180800,174981503,637,637,637,637,0
|
|
20230818,180700,174981503,637,637,637,637,0
|
|
20230818,180600,174981503,637,637,637,637,3102
|
|
20230818,180500,174981503,637,637,637,637,0
|
|
20230818,180400,174981503,637,637,637,637,0
|
|
20230818,180300,174981503,637,637,637,637,0
|
|
20230818,180200,174981503,637,637,637,637,0
|
|
20230818,180100,174981503,637,637,637,637,0
|
|
20230818,180000,174981503,637,637,637,637,0
|
|
20230818,175900,174981503,637,637,637,637,0
|
|
20230818,175800,174981503,637,637,637,637,0
|
|
20230818,175700,174981503,637,637,637,637,0
|
|
20230818,175600,174981503,637,637,637,637,0
|
|
20230818,175500,174981503,637,637,637,637,0
|
|
20230818,175400,174981503,637,637,637,637,0
|
|
20230818,175300,174981503,637,637,637,637,0
|
|
20230818,175200,174981503,637,637,637,637,0
|
|
20230818,175100,174981503,637,637,637,637,0
|
|
20230818,175000,174981503,637,637,637,637,0
|
|
20230818,174900,174981503,637,637,637,637,0
|
|
20230818,174800,174981503,637,637,637,637,0
|
|
20230818,174700,174981503,637,637,637,637,0
|
|
20230818,174600,174981503,637,637,637,637,0
|
|
20230818,174500,174981503,637,637,637,637,0
|
|
20230818,174400,174981503,637,637,637,637,0
|
|
20230818,174300,174981503,637,637,637,637,0
|
|
20230818,174200,174981503,637,637,637,637,0
|
|
20230818,174100,174981503,637,637,637,637,0
|
|
20230818,174000,174981503,637,637,637,637,0
|
|
20230818,173900,174981503,637,637,637,637,0
|
|
20230818,173800,174981503,637,637,637,637,0
|
|
20230818,173700,174981503,637,637,637,637,0
|
|
20230818,173600,174981503,637,637,637,637,3102
|
|
20230818,173500,174981503,637,637,637,637,0
|
|
20230818,173400,174981503,637,637,637,637,0
|
|
20230818,173300,174981503,637,637,637,637,0
|
|
20230818,173200,174981503,637,637,637,637,0
|
|
20230818,173100,174981503,637,637,637,637,0
|
|
20230818,173000,174981503,637,637,637,637,0
|
|
20230818,172900,174981503,637,637,637,637,0
|
|
20230818,172800,174981503,637,637,637,637,0
|
|
20230818,172700,174981503,637,637,637,637,0
|
|
20230818,172600,174981503,637,637,637,637,0
|
|
20230818,172500,174981503,637,637,637,637,0
|
|
20230818,172400,174981503,637,637,637,637,0
|
|
20230818,172300,174981503,637,637,637,637,0
|
|
20230818,172200,174981503,637,637,637,637,0
|
|
20230818,172100,174981503,637,637,637,637,0
|
|
20230818,172000,174981503,637,637,637,637,0
|
|
20230818,171900,174981503,637,637,637,637,0
|
|
20230818,171800,174981503,637,637,637,637,0
|
|
20230818,171700,174981503,637,637,637,637,0
|
|
20230818,171600,174981503,637,637,637,637,0
|
|
20230818,171500,174981503,637,637,637,637,0
|
|
20230818,171400,174981503,637,637,637,637,0
|
|
20230818,171300,174981503,637,637,637,637,0
|
|
20230818,171200,174981503,637,637,637,637,0
|
|
20230818,171100,174981503,637,637,637,637,0
|
|
20230818,171000,174981503,637,637,637,637,0
|
|
20230818,170900,174981503,637,637,637,637,0
|
|
20230818,170800,174981503,637,637,637,637,0
|
|
20230818,170700,174981503,637,637,637,637,0
|
|
20230818,170600,174981503,637,637,637,637,3102
|
|
20230818,170500,174981503,637,637,637,637,0
|
|
20230818,170400,174981503,637,637,637,637,0
|
|
20230818,170300,174981503,637,637,637,637,0
|
|
20230818,170200,174981503,637,637,637,637,0
|
|
20230818,170100,174981503,637,637,637,637,0
|
|
20230818,170000,174981503,637,637,637,637,0
|
|
20230818,165900,174981503,637,637,637,637,0
|
|
20230818,165800,174981503,637,637,637,637,0
|
|
20230818,165700,174981503,637,637,637,637,0
|
|
20230818,165600,174981503,637,637,637,637,0
|
|
20230818,165500,174981503,637,637,637,637,0
|
|
20230818,165400,174981503,637,637,637,637,0
|
|
20230818,165300,174981503,637,637,637,637,0
|
|
20230818,165200,174981503,637,637,637,637,0
|
|
20230818,165100,174981503,637,637,637,637,0
|
|
20230818,165000,174981503,637,637,637,637,0
|
|
20230818,164900,174981503,637,637,637,637,0
|
|
20230818,164800,174981503,637,637,637,637,0
|
|
20230818,164700,174981503,637,637,637,637,0
|
|
20230818,164600,174981503,637,637,637,637,0
|
|
20230818,164500,174981503,637,637,637,637,0
|
|
20230818,164400,174981503,637,637,637,637,0
|
|
20230818,164300,174981503,637,637,637,637,0
|
|
20230818,164200,174981503,637,637,637,637,0
|
|
20230818,164100,174981503,637,637,637,637,0
|
|
20230818,164000,174981503,637,637,637,637,0
|
|
20230818,163900,174981503,637,637,637,637,0
|
|
20230818,163800,174981503,637,637,637,637,0
|
|
20230818,163700,174981503,637,637,637,637,0
|
|
20230818,163600,174981503,637,637,637,637,3102
|
|
20230818,163500,174981503,637,637,637,637,0
|
|
20230818,163400,174981503,637,637,637,637,0
|
|
20230818,163300,174981503,637,637,637,637,0
|
|
20230818,163200,174981503,637,637,637,637,0
|
|
20230818,163100,174981503,637,637,637,637,0
|
|
20230818,163000,174981503,637,637,637,637,0
|
|
20230818,162900,174981503,637,637,637,637,0
|
|
20230818,162800,174981503,637,637,637,637,0
|
|
20230818,162700,174981503,637,637,637,637,0
|
|
20230818,162600,174981503,637,637,637,637,0
|
|
20230818,162500,174981503,637,637,637,637,0
|
|
20230818,162400,174981503,637,637,637,637,0
|
|
20230818,162300,174981503,637,637,637,637,0
|
|
20230818,162200,174981503,637,637,637,637,0
|
|
20230818,162100,174981503,637,637,637,637,0
|
|
20230818,162000,174981503,637,637,637,637,0
|
|
20230818,161900,174981503,637,637,637,637,0
|
|
20230818,161800,174981503,637,637,637,637,0
|
|
20230818,161700,174981503,637,637,637,637,0
|
|
20230818,161600,174981503,637,637,637,637,0
|
|
20230818,161500,174981503,637,637,637,637,0
|
|
20230818,161400,174981503,637,637,637,637,0
|
|
20230818,161300,174981503,637,637,637,637,0
|
|
20230818,161200,174981503,637,637,637,637,0
|
|
20230818,161100,174981503,637,637,637,637,0
|
|
20230818,161000,174981503,637,637,637,637,0
|
|
20230818,160900,174981503,637,637,637,637,0
|
|
20230818,160800,174981503,637,637,637,637,0
|
|
20230818,160700,174981503,637,637,637,637,0
|
|
20230818,160600,174981503,637,637,637,637,3102
|
|
20230818,160500,174981503,637,637,637,637,0
|
|
20230818,160400,174981503,637,637,637,637,0
|
|
20230818,160300,174981503,637,637,637,637,0
|
|
20230818,160200,174981503,637,637,637,637,0
|
|
20230818,160100,174981503,637,637,637,637,0
|
|
20230818,160000,174981503,637,637,637,637,0
|
|
20230818,155900,174981503,637,637,637,637,0
|
|
20230818,155800,174981503,637,637,637,637,0
|
|
20230818,155700,174981503,637,637,637,637,0
|
|
20230818,155600,174981503,637,637,637,637,0
|
|
20230818,155500,174981503,637,637,637,637,0
|
|
20230818,155400,174981503,637,637,637,637,0
|
|
20230818,155300,174981503,637,637,637,637,0
|
|
20230818,155200,174981503,637,637,637,637,0
|
|
20230818,155100,174981503,637,637,637,637,0
|
|
20230818,155000,174981503,637,637,637,637,0
|
|
20230818,154900,174981503,637,637,637,637,0
|
|
20230818,154800,174981503,637,637,637,637,0
|
|
20230818,154700,174981503,637,637,637,637,0
|
|
20230818,154600,174981503,637,637,637,637,0
|
|
20230818,154500,174981503,637,637,637,637,0
|
|
20230818,154400,174981503,637,637,637,637,0
|
|
20230818,154300,174981503,637,637,637,637,0
|
|
20230818,154200,174981503,637,637,637,637,0
|
|
20230818,154100,174981503,637,637,637,637,0
|
|
20230818,154000,174981503,637,637,637,637,0
|
|
20230818,153900,174981503,637,637,637,637,0
|
|
20230818,153800,174981503,637,637,637,637,0
|
|
20230818,153700,174981503,637,637,637,637,0
|
|
20230818,153600,174981503,637,637,637,637,3102
|
|
20230818,153500,174981503,637,637,637,637,0
|
|
20230818,153400,174981503,637,637,637,637,0
|
|
20230818,153300,174981503,637,637,637,637,0
|
|
20230818,153200,174981503,637,637,637,637,0
|
|
20230818,153100,174981503,637,637,637,637,0
|
|
20230818,153000,174981503,637,637,637,637,3102
|
|
20230818,152900,173005529,642,642,642,642,0
|
|
20230818,152800,173005529,642,642,642,642,0
|
|
20230818,152700,173005529,642,642,642,642,0
|
|
20230818,152600,173005529,642,642,642,642,0
|
|
20230818,152500,173005529,642,642,642,642,0
|
|
20230818,152400,173005529,642,642,642,642,0
|
|
20230818,152300,173005529,642,642,642,642,0
|
|
20230818,152200,173005529,642,642,642,642,0
|
|
20230818,152100,173005529,642,642,642,642,0
|
|
20230818,152000,173005529,642,642,642,642,0
|
|
20230818,151900,173005529,642,642,642,642,1
|
|
20230818,151800,173004887,638,638,638,638,1065
|
|
20230818,151700,172325417,638,639,639,638,1279
|
|
20230818,151600,171509388,639,639,639,639,10
|
|
20230818,151500,171502998,641,641,641,641,0
|
|
20230818,151400,171502998,641,639,641,638,1005
|
|
20230818,151300,170861450,639,639,639,639,16
|
|
20230818,151200,170851226,639,639,639,639,5
|
|
20230818,151100,170848031,638,638,638,638,0
|
|
20230818,151000,170848031,638,638,638,638,0
|
|
20230818,150900,170848031,638,638,638,638,0
|
|
20230818,150800,170848031,638,638,638,638,0
|
|
20230818,150700,170848031,638,638,638,638,0
|
|
20230818,150600,170848031,638,639,639,638,2473
|
|
20230818,150500,169268796,639,639,639,639,0
|
|
20230818,150400,169268796,639,639,639,639,1
|
|
20230818,150300,169268157,643,643,643,643,0
|
|
20230818,150200,169268157,643,643,643,643,0
|
|
20230818,150100,169268157,643,643,643,643,500
|
|
20230818,150000,168946657,643,643,643,643,0
|
|
20230818,145900,168946657,643,643,643,643,0
|
|
20230818,145800,168946657,643,643,643,643,0
|
|
20230818,145700,168946657,643,643,643,643,0
|
|
20230818,145600,168946657,643,643,643,643,0
|
|
20230818,145500,168946657,643,643,643,643,30
|
|
20230818,145400,168927367,643,643,643,643,30
|
|
20230818,145300,168908077,643,643,643,643,0
|
|
20230818,145200,168908077,643,643,643,643,28
|
|
20230818,145100,168890073,643,643,643,643,0
|
|
20230818,145000,168890073,643,643,643,643,1394
|
|
20230818,144900,167993731,643,639,643,638,1016
|
|
20230818,144800,167345397,638,638,638,638,0
|
|
20230818,144700,167345397,638,638,638,638,0
|
|
20230818,144600,167345397,638,638,638,638,0
|
|
20230818,144500,167345397,638,638,638,638,0
|
|
20230818,144400,167345397,638,638,638,638,0
|
|
20230818,144300,167345397,638,638,638,638,0
|
|
20230818,144200,167345397,638,638,638,638,0
|
|
20230818,144100,167345397,638,638,638,638,0
|
|
20230818,144000,167345397,638,638,638,638,0
|
|
20230818,143900,167345397,638,638,638,638,0
|
|
20230818,143800,167345397,638,639,639,638,3000
|
|
20230818,143700,165431131,639,639,639,639,0
|
|
20230818,143600,165431131,639,639,639,639,0
|
|
20230818,143500,165431131,639,639,639,639,0
|
|
20230818,143400,165431131,639,639,639,639,0
|
|
20230818,143300,165431131,639,639,639,639,0
|
|
20230818,143200,165431131,639,639,639,639,0
|
|
20230818,143100,165431131,639,639,639,639,0
|
|
20230818,143000,165431131,639,639,639,639,0
|
|
20230818,142900,165431131,639,639,639,639,1
|
|
20230818,142800,165430492,639,639,639,639,0
|
|
20230818,142700,165430492,639,639,639,639,0
|
|
20230818,142600,165430492,639,639,639,639,0
|
|
20230818,142500,165430492,639,639,639,639,0
|
|
20230818,142400,165430492,639,639,639,639,10
|
|
20230818,142300,165424102,643,643,643,643,1
|
|
20230818,142200,165423459,638,644,644,638,11438
|
|
20230818,142100,158115308,645,645,645,645,0
|
|
20230818,142000,158115308,645,645,645,645,0
|
|
20230818,141900,158115308,645,645,645,645,10
|
|
20230818,141800,158108858,645,645,645,645,0
|
|
20230818,141700,158108858,645,645,645,645,0
|
|
20230818,141600,158108858,645,645,645,645,0
|
|
20230818,141500,158108858,645,645,645,645,0
|
|
20230818,141400,158108858,645,645,645,645,0
|
|
20230818,141300,158108858,645,645,645,645,0
|
|
20230818,141200,158108858,645,645,645,645,0
|
|
20230818,141100,158108858,645,645,645,645,0
|
|
20230818,141000,158108858,645,645,645,645,0
|
|
20230818,140900,158108858,645,645,645,645,502
|
|
20230818,140800,157785068,646,646,646,646,0
|
|
20230818,140700,157785068,646,646,646,646,1
|
|
20230818,140600,157784422,647,647,647,647,0
|
|
20230818,140500,157784422,647,647,647,647,0
|
|
20230818,140400,157784422,647,647,647,647,0
|
|
20230818,140300,157784422,647,647,647,647,0
|
|
20230818,140200,157784422,647,647,647,647,1
|
|
20230818,140100,157783775,647,648,648,647,5
|
|
20230818,140000,157780536,642,642,642,642,10
|
|
20230818,135900,157774116,642,642,642,642,0
|
|
20230818,135800,157774116,642,645,645,642,121
|
|
20230818,135700,157696409,648,648,648,648,0
|
|
20230818,135600,157696409,648,648,648,648,0
|
|
20230818,135500,157696409,648,648,648,648,0
|
|
20230818,135400,157696409,648,648,648,648,0
|
|
20230818,135300,157696409,648,648,648,648,0
|
|
20230818,135200,157696409,648,648,648,648,0
|
|
20230818,135100,157696409,648,648,648,648,0
|
|
20230818,135000,157696409,648,648,648,648,0
|
|
20230818,134900,157696409,648,648,648,648,582
|
|
20230818,134800,157319273,648,648,648,648,0
|
|
20230818,134700,157319273,648,648,648,648,0
|
|
20230818,134600,157319273,648,648,648,648,0
|
|
20230818,134500,157319273,648,648,648,648,0
|
|
20230818,134400,157319273,648,648,648,648,6
|
|
20230818,134300,157315385,648,648,648,648,0
|
|
20230818,134200,157315385,648,648,648,648,1
|
|
20230818,134100,157314737,648,648,648,648,0
|
|
20230818,134000,157314737,648,648,648,648,0
|
|
20230818,133900,157314737,648,648,648,648,0
|
|
20230818,133800,157314737,648,648,648,648,0
|
|
20230818,133700,157314737,648,648,648,648,0
|
|
20230818,133600,157314737,648,648,648,648,90
|
|
20230818,133500,157256417,648,648,648,648,1
|
|
20230818,133400,157255769,648,648,648,648,0
|
|
20230818,133300,157255769,648,648,648,648,2549
|
|
20230818,133200,155604017,648,648,648,648,0
|
|
20230818,133100,155604017,648,644,648,644,3752
|
|
20230818,133000,153181210,644,641,644,641,5098
|
|
20230818,132900,149898508,641,641,641,641,5
|
|
20230818,132800,149895303,641,641,641,641,0
|
|
20230818,132700,149895303,641,641,641,641,7
|
|
20230818,132600,149890816,641,641,641,641,3100
|
|
20230818,132500,147903716,641,641,641,641,1
|
|
20230818,132400,147903075,639,639,639,639,47661
|
|
20230818,132300,117447696,639,639,639,639,31
|
|
20230818,132200,117427887,638,638,638,638,985
|
|
20230818,132100,116799457,639,639,639,639,1
|
|
20230818,132000,116798818,639,639,639,639,1000
|
|
20230818,131900,116159818,639,639,639,639,0
|
|
20230818,131800,116159818,639,639,639,639,19
|
|
20230818,131700,116147677,639,639,639,639,0
|
|
20230818,131600,116147677,639,639,639,639,0
|
|
20230818,131500,116147677,639,639,639,639,0
|
|
20230818,131400,116147677,639,639,639,639,0
|
|
20230818,131300,116147677,639,639,639,639,0
|
|
20230818,131200,116147677,639,639,639,639,0
|
|
20230818,131100,116147677,639,639,639,639,0
|
|
20230818,131000,116147677,639,639,639,639,0
|
|
20230818,130900,116147677,639,639,639,639,0
|
|
20230818,130800,116147677,639,639,639,639,0
|
|
20230818,130700,116147677,639,639,639,639,0
|
|
20230818,130600,116147677,639,639,639,639,0
|
|
20230818,130500,116147677,639,639,639,639,0
|
|
20230818,130400,116147677,639,639,639,639,0
|
|
20230818,130300,116147677,639,639,639,639,0
|
|
20230818,130200,116147677,639,639,639,639,2100
|
|
20230818,130100,114805777,641,641,641,641,15
|
|
20230818,130000,114796162,638,638,638,638,0
|
|
20230818,125900,114796162,638,639,639,638,503
|
|
20230818,125800,114475244,639,639,639,639,0
|
|
20230818,125700,114475244,639,639,639,639,0
|
|
20230818,125600,114475244,639,639,639,639,0
|
|
20230818,125500,114475244,639,639,639,639,0
|
|
20230818,125400,114475244,639,639,639,639,0
|
|
20230818,125300,114475244,639,639,639,639,0
|
|
20230818,125200,114475244,639,639,639,639,0
|
|
20230818,125100,114475244,639,642,642,639,233
|
|
20230818,125000,114326339,643,643,643,643,0
|
|
20230818,124900,114326339,643,643,643,643,0
|
|
20230818,124800,114326339,643,643,643,643,0
|
|
20230818,124700,114326339,643,643,643,643,0
|
|
20230818,124600,114326339,643,643,643,643,7
|
|
20230818,124500,114321838,643,643,643,643,0
|
|
20230818,124400,114321838,643,643,643,643,0
|
|
20230818,124300,114321838,643,643,643,643,0
|
|
20230818,124200,114321838,643,643,643,643,0
|
|
20230818,124100,114321838,643,643,643,643,0
|
|
20230818,124000,114321838,643,643,643,643,0
|
|
20230818,123900,114321838,643,643,643,643,0
|
|
20230818,123800,114321838,643,643,643,643,0
|
|
20230818,123700,114321838,643,643,643,643,1
|
|
20230818,123600,114321195,643,643,643,643,6
|
|
20230818,123500,114317337,638,641,641,638,4142
|
|
20230818,123400,111672246,642,642,642,642,0
|
|
20230818,123300,111672246,642,642,642,642,0
|
|
20230818,123200,111672246,642,642,642,642,0
|
|
20230818,123100,111672246,642,642,642,642,711
|
|
20230818,123000,111215784,640,640,640,640,0
|
|
20230818,122900,111215784,640,640,640,640,0
|
|
20230818,122800,111215784,640,640,640,640,0
|
|
20230818,122700,111215784,640,640,640,640,0
|
|
20230818,122600,111215784,640,639,640,639,500
|
|
20230818,122500,110896279,640,640,640,640,0
|
|
20230818,122400,110896279,640,640,640,640,2
|
|
20230818,122300,110894999,640,640,640,640,10
|
|
20230818,122200,110888599,642,642,642,642,3
|
|
20230818,122100,110886673,642,642,642,642,2
|
|
20230818,122000,110885389,643,643,643,643,0
|
|
20230818,121900,110885389,643,643,643,643,0
|
|
20230818,121800,110885389,643,643,643,643,0
|
|
20230818,121700,110885389,643,643,643,643,0
|
|
20230818,121600,110885389,643,643,643,643,0
|
|
20230818,121500,110885389,643,643,643,643,0
|
|
20230818,121400,110885389,643,643,643,643,0
|
|
20230818,121300,110885389,643,643,643,643,0
|
|
20230818,121200,110885389,643,643,643,643,0
|
|
20230818,121100,110885389,643,643,643,643,0
|
|
20230818,121000,110885389,643,643,643,643,0
|
|
20230818,120900,110885389,643,643,643,643,0
|
|
20230818,120800,110885389,643,642,643,642,1781
|
|
20230818,120700,109740710,638,638,638,638,0
|
|
20230818,120600,109740710,638,638,638,638,0
|
|
20230818,120500,109740710,638,638,638,638,0
|
|
20230818,120400,109740710,638,640,640,638,4334
|
|
20230818,120300,106970607,639,639,639,639,0
|
|
20230818,120200,106970607,639,639,639,639,0
|
|
20230818,120100,106970607,639,639,639,639,0
|
|
20230818,120000,106970607,639,639,639,639,0
|
|
20230818,115900,106970607,639,639,639,639,126
|
|
20230818,115800,106890093,639,639,639,639,134
|
|
20230818,115700,106804467,640,640,640,640,117
|
|
20230818,115600,106729587,640,640,640,640,247
|
|
20230818,115500,106571507,640,640,640,640,5
|
|
20230818,115400,106568307,639,639,639,639,134
|
|
20230818,115300,106482681,639,639,639,639,117
|
|
20230818,115200,106407918,639,639,639,639,132
|
|
20230818,115100,106323570,642,639,642,639,129
|
|
20230818,115000,106241109,640,640,640,640,127
|
|
20230818,114900,106159829,639,639,639,639,125
|
|
20230818,114800,106079954,639,642,642,639,153
|
|
20230818,114700,105982181,640,642,643,640,200
|
|
20230818,114600,105853882,640,640,640,640,154
|
|
20230818,114500,105755322,640,640,640,640,98
|
|
20230818,114400,105692602,640,640,640,640,149
|
|
20230818,114300,105597242,640,640,640,640,103
|
|
20230818,114200,105531322,640,640,640,640,155
|
|
20230818,114100,105432122,640,640,640,640,96
|
|
20230818,114000,105370682,640,640,640,640,158
|
|
20230818,113900,105269562,640,640,640,640,93
|
|
20230818,113800,105210042,640,643,644,640,135
|
|
20230818,113700,105123611,640,642,646,640,190
|
|
20230818,113600,105001877,642,642,642,640,458
|
|
20230818,113500,104708729,640,641,641,640,607
|
|
20230818,113400,104319746,640,641,641,640,4329
|
|
20230818,113300,101544992,641,642,642,641,193
|
|
20230818,113200,101421203,642,643,645,641,634
|
|
20230818,113100,101014219,642,642,642,642,597
|
|
20230818,113000,100630945,643,643,643,643,110
|
|
20230818,112900,100560215,643,645,645,643,124
|
|
20230818,112800,100480475,643,643,643,643,144
|
|
20230818,112700,100387883,643,643,643,643,107
|
|
20230818,112600,100319082,643,643,643,643,143
|
|
20230818,112500,100227133,643,643,643,643,109
|
|
20230818,112400,100157046,643,643,643,643,133
|
|
20230818,112300,100071527,643,643,643,643,118
|
|
20230818,112200,99995653,643,643,643,643,134
|
|
20230818,112100,99909491,644,644,644,644,117
|
|
20230818,112000,99834143,644,647,647,644,2737
|
|
20230818,111900,98063715,644,647,647,644,118
|
|
20230818,111800,97987714,644,647,647,644,244
|
|
20230818,111700,97830266,644,644,644,644,111
|
|
20230818,111600,97758782,643,647,647,643,207
|
|
20230818,111500,97625461,647,643,647,643,199
|
|
20230818,111400,97497105,643,647,647,643,3515
|
|
20230818,111300,95223472,642,642,642,642,108
|
|
20230818,111200,95154136,642,642,642,642,142
|
|
20230818,111100,95062972,643,643,643,643,110
|
|
20230818,111000,94992242,642,643,643,642,6777
|
|
20230818,110900,90635023,642,642,642,642,106
|
|
20230818,110800,90566971,642,642,642,642,143
|
|
20230818,110700,90475165,643,642,643,642,609
|
|
20230818,110600,90084079,643,643,643,643,151
|
|
20230818,110500,89986986,643,647,647,643,102
|
|
20230818,110400,89921396,643,648,648,643,341
|
|
20230818,110300,89701133,642,642,642,642,110
|
|
20230818,110200,89630513,648,642,648,642,146
|
|
20230818,110100,89536775,642,647,647,642,2480
|
|
20230818,110000,87932745,642,642,642,642,137
|
|
20230818,105900,87844791,648,645,648,642,2643
|
|
20230818,105800,86135438,640,645,645,640,521
|
|
20230818,105700,85800198,639,639,639,639,90
|
|
20230818,105600,85742688,639,640,640,639,2391
|
|
20230818,105500,84214694,640,645,645,640,196
|
|
20230818,105400,84088804,641,641,641,641,161
|
|
20230818,105300,83985603,645,639,646,639,3622
|
|
20230818,105200,81647038,645,640,645,640,794
|
|
20230818,105100,81135648,641,641,641,641,107
|
|
20230818,105000,81067061,640,640,640,640,126
|
|
20230818,104900,80986421,639,644,644,639,1125
|
|
20230818,104800,80262546,639,639,639,639,162
|
|
20230818,104700,80159028,639,644,644,639,2240
|
|
20230818,104600,78716918,643,638,643,638,1137
|
|
20230818,104500,77986512,638,638,638,638,114
|
|
20230818,104400,77913780,639,639,639,639,147
|
|
20230818,104300,77819847,638,640,640,638,3104
|
|
20230818,104200,75837605,640,640,640,640,163
|
|
20230818,104100,75733285,640,640,640,640,360
|
|
20230818,104000,75502885,640,640,640,640,156
|
|
20230818,103900,75403045,640,640,640,640,97
|
|
20230818,103800,75340965,640,640,640,640,134
|
|
20230818,103700,75255205,642,638,642,638,2278
|
|
20230818,103600,73793199,640,640,641,640,840
|
|
20230818,103500,73255139,638,639,639,638,933
|
|
20230818,103400,72659059,639,639,639,639,157
|
|
20230818,103300,72558736,639,639,639,639,94
|
|
20230818,103200,72498670,639,639,639,639,132
|
|
20230818,103100,72414322,639,639,639,639,119
|
|
20230818,103000,72338281,639,639,639,639,145
|
|
20230818,102900,72245626,639,639,639,639,107
|
|
20230818,102800,72177253,639,639,639,639,135
|
|
20230818,102700,72090988,639,639,639,639,116
|
|
20230818,102600,72016864,639,639,639,639,141
|
|
20230818,102500,71926765,639,639,639,639,111
|
|
20230818,102400,71855836,639,638,639,638,248
|
|
20230818,102300,71697512,638,639,639,638,374
|
|
20230818,102200,71458898,642,639,642,637,312
|
|
20230818,102100,71259514,638,637,638,637,159
|
|
20230818,102000,71158121,637,637,637,637,126
|
|
20230818,101900,71077859,637,637,637,637,125
|
|
20230818,101800,70998234,637,637,637,637,127
|
|
20230818,101700,70917335,637,637,637,637,124
|
|
20230818,101600,70838347,637,637,637,637,149
|
|
20230818,101500,70743434,637,637,637,637,255
|
|
20230818,101400,70580999,637,637,637,637,148
|
|
20230818,101300,70486723,639,637,639,637,1077
|
|
20230818,101200,69799044,637,636,637,636,147
|
|
20230818,101100,69705551,636,636,636,636,105
|
|
20230818,101000,69638771,636,639,639,636,1880
|
|
20230818,100900,68437871,639,637,640,636,1074
|
|
20230818,100800,67753726,637,636,637,636,159
|
|
20230818,100700,67652601,636,637,637,636,101
|
|
20230818,100600,67588364,636,639,639,636,4817
|
|
20230818,100500,64520093,637,637,637,637,91
|
|
20230818,100400,64462126,637,637,637,637,207
|
|
20230818,100300,64330267,638,640,640,638,4023
|
|
20230818,100200,61761311,639,637,639,637,252
|
|
20230818,100100,61600551,637,637,637,637,117
|
|
20230818,100000,61526022,637,638,638,637,165
|
|
20230818,095900,61420907,638,638,639,638,98
|
|
20230818,095800,61358382,637,638,638,637,1428
|
|
20230818,095700,60447472,638,640,640,638,7901
|
|
20230818,095600,55397834,640,640,640,640,144
|
|
20230818,095500,55305674,642,642,642,641,6193
|
|
20230818,095400,51335871,642,642,642,642,158
|
|
20230818,095300,51234435,642,642,642,642,2615
|
|
20230818,095200,49555605,642,642,642,642,160
|
|
20230818,095100,49452885,642,642,642,642,92
|
|
20230818,095000,49393821,642,642,642,642,140
|
|
20230818,094900,49303941,642,643,643,642,2244
|
|
20230818,094800,47861160,644,645,645,644,14
|
|
20230818,094700,47852136,643,643,643,643,92
|
|
20230818,094600,47792980,643,643,643,643,642
|
|
20230818,094500,47380174,647,648,648,643,114
|
|
20230818,094400,47306863,643,643,643,643,147
|
|
20230818,094300,47212342,648,644,648,644,106
|
|
20230818,094200,47144071,644,644,645,644,10180
|
|
20230818,094100,40578169,642,642,642,642,0
|
|
20230818,094000,40578169,642,642,643,642,8593
|
|
20230818,093900,35056809,642,642,642,642,10
|
|
20230818,093800,35050389,640,640,640,640,130
|
|
20230818,093700,34967189,640,640,640,640,0
|
|
20230818,093600,34967189,640,639,640,639,75
|
|
20230818,093500,34919259,640,640,640,640,70
|
|
20230818,093400,34874459,640,638,640,638,114
|
|
20230818,093300,34801723,640,640,640,640,703
|
|
20230818,093200,34351803,640,639,640,638,1022
|
|
20230818,093100,33698908,640,640,640,640,130
|
|
20230818,093000,33615708,638,638,638,637,2033
|
|
20230818,092900,32318753,637,637,637,637,152
|
|
20230818,092800,32221929,637,637,637,637,162
|
|
20230818,092700,32118735,637,637,637,637,126
|
|
20230818,092600,32038473,637,637,637,637,113
|
|
20230818,092500,31966492,637,637,637,637,142
|
|
20230818,092400,31876038,637,638,638,637,297
|
|
20230818,092300,31686649,638,639,640,638,3212
|
|
20230818,092200,29637381,638,638,638,638,302
|
|
20230818,092100,29444705,640,638,640,638,159
|
|
20230818,092000,29343255,642,642,642,638,87
|
|
20230818,091900,29287741,636,639,639,636,10124
|
|
20230818,091800,22841630,638,638,638,638,115
|
|
20230818,091700,22768260,637,637,637,637,122
|
|
20230818,091600,22690546,642,637,642,637,617
|
|
20230818,091500,22295018,638,640,641,638,541
|
|
20230818,091400,21949268,637,638,638,637,2550
|
|
20230818,091300,20324719,640,641,641,640,2
|
|
20230818,091200,20323438,640,637,640,637,592
|
|
20230818,091100,19944834,635,637,637,635,150
|
|
20230818,091000,19849558,636,637,637,635,1622
|
|
20230818,090900,18818296,637,639,639,637,3457
|
|
20230818,090800,16616026,639,638,639,638,3118
|
|
20230818,090700,14626171,642,642,642,638,444
|
|
20230818,090600,14341679,643,642,643,635,12614
|
|
20230818,090500,6297967,643,645,645,643,1967
|
|
20230818,090400,5032083,645,645,645,645,924
|
|
20230818,090300,4436103,645,645,645,645,2297
|
|
20230818,090200,2954538,645,650,650,645,1644
|
|
20230818,090100,1887023,650,650,650,650,135
|
|
20230818,090000,1799273,656,657,657,655,2739
|