596 lines
26 KiB
CSV
596 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,185300,139682967,706,706,706,706,13339
|
|
20230808,185200,139682967,706,706,706,706,0
|
|
20230808,185100,139682967,706,706,706,706,0
|
|
20230808,185000,139682967,706,706,706,706,0
|
|
20230808,184900,139682967,706,706,706,706,0
|
|
20230808,184800,139682967,706,706,706,706,0
|
|
20230808,184700,139682967,706,706,706,706,0
|
|
20230808,184600,139682967,706,706,706,706,0
|
|
20230808,184500,139682967,706,706,706,706,0
|
|
20230808,184400,139682967,706,706,706,706,0
|
|
20230808,184300,139682967,706,706,706,706,0
|
|
20230808,184200,139682967,706,706,706,706,0
|
|
20230808,184100,139682967,706,706,706,706,0
|
|
20230808,184000,139682967,706,706,706,706,0
|
|
20230808,183900,139682967,706,706,706,706,0
|
|
20230808,183800,139682967,706,706,706,706,0
|
|
20230808,183700,139682967,706,706,706,706,0
|
|
20230808,183600,139682967,706,706,706,706,0
|
|
20230808,183500,139682967,706,706,706,706,0
|
|
20230808,183400,139682967,706,706,706,706,0
|
|
20230808,183300,139682967,706,706,706,706,0
|
|
20230808,183200,139682967,706,706,706,706,0
|
|
20230808,183100,139682967,706,706,706,706,0
|
|
20230808,183000,139682967,706,706,706,706,0
|
|
20230808,182900,139682967,706,706,706,706,0
|
|
20230808,182800,139682967,706,706,706,706,0
|
|
20230808,182700,139682967,706,706,706,706,0
|
|
20230808,182600,139682967,706,706,706,706,0
|
|
20230808,182500,139682967,706,706,706,706,0
|
|
20230808,182400,139682967,706,706,706,706,0
|
|
20230808,182300,139682967,706,706,706,706,13339
|
|
20230808,182200,139682967,706,706,706,706,0
|
|
20230808,182100,139682967,706,706,706,706,0
|
|
20230808,182000,139682967,706,706,706,706,0
|
|
20230808,181900,139682967,706,706,706,706,0
|
|
20230808,181800,139682967,706,706,706,706,0
|
|
20230808,181700,139682967,706,706,706,706,0
|
|
20230808,181600,139682967,706,706,706,706,0
|
|
20230808,181500,139682967,706,706,706,706,0
|
|
20230808,181400,139682967,706,706,706,706,0
|
|
20230808,181300,139682967,706,706,706,706,0
|
|
20230808,181200,139682967,706,706,706,706,0
|
|
20230808,181100,139682967,706,706,706,706,0
|
|
20230808,181000,139682967,706,706,706,706,0
|
|
20230808,180900,139682967,706,706,706,706,0
|
|
20230808,180800,139682967,706,706,706,706,0
|
|
20230808,180700,139682967,706,706,706,706,0
|
|
20230808,180600,139682967,706,706,706,706,0
|
|
20230808,180500,139682967,706,706,706,706,0
|
|
20230808,180400,139682967,706,706,706,706,0
|
|
20230808,180300,139682967,706,706,706,706,0
|
|
20230808,180200,139682967,706,706,706,706,0
|
|
20230808,180100,139682967,706,706,706,706,0
|
|
20230808,180000,139682967,706,706,706,706,0
|
|
20230808,175900,139682967,706,706,706,706,0
|
|
20230808,175800,139682967,706,706,706,706,0
|
|
20230808,175700,139682967,706,706,706,706,0
|
|
20230808,175600,139682967,706,706,706,706,0
|
|
20230808,175500,139682967,706,706,706,706,0
|
|
20230808,175400,139682967,706,706,706,706,0
|
|
20230808,175300,139682967,706,706,706,706,13339
|
|
20230808,175200,139682967,706,706,706,706,0
|
|
20230808,175100,139682967,706,706,706,706,0
|
|
20230808,175000,139682967,706,706,706,706,0
|
|
20230808,174900,139682967,706,706,706,706,0
|
|
20230808,174800,139682967,706,706,706,706,0
|
|
20230808,174700,139682967,706,706,706,706,0
|
|
20230808,174600,139682967,706,706,706,706,0
|
|
20230808,174500,139682967,706,706,706,706,0
|
|
20230808,174400,139682967,706,706,706,706,0
|
|
20230808,174300,139682967,706,706,706,706,0
|
|
20230808,174200,139682967,706,706,706,706,0
|
|
20230808,174100,139682967,706,706,706,706,0
|
|
20230808,174000,139682967,706,706,706,706,0
|
|
20230808,173900,139682967,706,706,706,706,0
|
|
20230808,173800,139682967,706,706,706,706,0
|
|
20230808,173700,139682967,706,706,706,706,0
|
|
20230808,173600,139682967,706,706,706,706,0
|
|
20230808,173500,139682967,706,706,706,706,0
|
|
20230808,173400,139682967,706,706,706,706,0
|
|
20230808,173300,139682967,706,706,706,706,0
|
|
20230808,173200,139682967,706,706,706,706,0
|
|
20230808,173100,139682967,706,706,706,706,0
|
|
20230808,173000,139682967,706,706,706,706,0
|
|
20230808,172900,139682967,706,706,706,706,0
|
|
20230808,172800,139682967,706,706,706,706,0
|
|
20230808,172700,139682967,706,706,706,706,0
|
|
20230808,172600,139682967,706,706,706,706,0
|
|
20230808,172500,139682967,706,706,706,706,0
|
|
20230808,172400,139682967,706,706,706,706,0
|
|
20230808,172300,139682967,706,706,706,706,13339
|
|
20230808,172200,139682967,706,706,706,706,0
|
|
20230808,172100,139682967,706,706,706,706,0
|
|
20230808,172000,139682967,706,706,706,706,0
|
|
20230808,171900,139682967,706,706,706,706,0
|
|
20230808,171800,139682967,706,706,706,706,0
|
|
20230808,171700,139682967,706,706,706,706,0
|
|
20230808,171600,139682967,706,706,706,706,0
|
|
20230808,171500,139682967,706,706,706,706,0
|
|
20230808,171400,139682967,706,706,706,706,0
|
|
20230808,171300,139682967,706,706,706,706,0
|
|
20230808,171200,139682967,706,706,706,706,0
|
|
20230808,171100,139682967,706,706,706,706,0
|
|
20230808,171000,139682967,706,706,706,706,0
|
|
20230808,170900,139682967,706,706,706,706,0
|
|
20230808,170800,139682967,706,706,706,706,0
|
|
20230808,170700,139682967,706,706,706,706,0
|
|
20230808,170600,139682967,706,706,706,706,0
|
|
20230808,170500,139682967,706,706,706,706,0
|
|
20230808,170400,139682967,706,706,706,706,0
|
|
20230808,170300,139682967,706,706,706,706,0
|
|
20230808,170200,139682967,706,706,706,706,0
|
|
20230808,170100,139682967,706,706,706,706,0
|
|
20230808,170000,139682967,706,706,706,706,0
|
|
20230808,165900,139682967,706,706,706,706,0
|
|
20230808,165800,139682967,706,706,706,706,0
|
|
20230808,165700,139682967,706,706,706,706,0
|
|
20230808,165600,139682967,706,706,706,706,0
|
|
20230808,165500,139682967,706,706,706,706,0
|
|
20230808,165400,139682967,706,706,706,706,0
|
|
20230808,165300,139682967,706,706,706,706,13339
|
|
20230808,165200,139682967,706,706,706,706,0
|
|
20230808,165100,139682967,706,706,706,706,0
|
|
20230808,165000,139682967,706,706,706,706,0
|
|
20230808,164900,139682967,706,706,706,706,0
|
|
20230808,164800,139682967,706,706,706,706,0
|
|
20230808,164700,139682967,706,706,706,706,0
|
|
20230808,164600,139682967,706,706,706,706,0
|
|
20230808,164500,139682967,706,706,706,706,0
|
|
20230808,164400,139682967,706,706,706,706,0
|
|
20230808,164300,139682967,706,706,706,706,0
|
|
20230808,164200,139682967,706,706,706,706,0
|
|
20230808,164100,139682967,706,706,706,706,0
|
|
20230808,164000,139682967,706,706,706,706,0
|
|
20230808,163900,139682967,706,706,706,706,0
|
|
20230808,163800,139682967,706,706,706,706,0
|
|
20230808,163700,139682967,706,706,706,706,0
|
|
20230808,163600,139682967,706,706,706,706,0
|
|
20230808,163500,139682967,706,706,706,706,0
|
|
20230808,163400,139682967,706,706,706,706,0
|
|
20230808,163300,139682967,706,706,706,706,0
|
|
20230808,163200,139682967,706,706,706,706,0
|
|
20230808,163100,139682967,706,706,706,706,0
|
|
20230808,163000,139682967,706,706,706,706,0
|
|
20230808,162900,139682967,706,706,706,706,0
|
|
20230808,162800,139682967,706,706,706,706,0
|
|
20230808,162700,139682967,706,706,706,706,0
|
|
20230808,162600,139682967,706,706,706,706,0
|
|
20230808,162500,139682967,706,706,706,706,0
|
|
20230808,162400,139682967,706,706,706,706,0
|
|
20230808,162300,139682967,706,706,706,706,13339
|
|
20230808,162200,139682967,706,706,706,706,0
|
|
20230808,162100,139682967,706,706,706,706,0
|
|
20230808,162000,139682967,706,706,706,706,0
|
|
20230808,161900,139682967,706,706,706,706,0
|
|
20230808,161800,139682967,706,706,706,706,0
|
|
20230808,161700,139682967,706,706,706,706,0
|
|
20230808,161600,139682967,706,706,706,706,0
|
|
20230808,161500,139682967,706,706,706,706,0
|
|
20230808,161400,139682967,706,706,706,706,0
|
|
20230808,161300,139682967,706,706,706,706,0
|
|
20230808,161200,139682967,706,706,706,706,0
|
|
20230808,161100,139682967,706,706,706,706,0
|
|
20230808,161000,139682967,706,706,706,706,0
|
|
20230808,160900,139682967,706,706,706,706,0
|
|
20230808,160800,139682967,706,706,706,706,0
|
|
20230808,160700,139682967,706,706,706,706,0
|
|
20230808,160600,139682967,706,706,706,706,0
|
|
20230808,160500,139682967,706,706,706,706,0
|
|
20230808,160400,139682967,706,706,706,706,0
|
|
20230808,160300,139682967,706,706,706,706,0
|
|
20230808,160200,139682967,706,706,706,706,0
|
|
20230808,160100,139682967,706,706,706,706,0
|
|
20230808,160000,139682967,706,706,706,706,0
|
|
20230808,155900,139682967,706,706,706,706,0
|
|
20230808,155800,139682967,706,706,706,706,0
|
|
20230808,155700,139682967,706,706,706,706,0
|
|
20230808,155600,139682967,706,706,706,706,0
|
|
20230808,155500,139682967,706,706,706,706,0
|
|
20230808,155400,139682967,706,706,706,706,0
|
|
20230808,155300,139682967,706,706,706,706,13339
|
|
20230808,155200,139682967,706,706,706,706,0
|
|
20230808,155100,139682967,706,706,706,706,0
|
|
20230808,155000,139682967,706,706,706,706,0
|
|
20230808,154900,139682967,706,706,706,706,0
|
|
20230808,154800,139682967,706,706,706,706,0
|
|
20230808,154700,139682967,706,706,706,706,0
|
|
20230808,154600,139682967,706,706,706,706,0
|
|
20230808,154500,139682967,706,706,706,706,0
|
|
20230808,154400,139682967,706,706,706,706,0
|
|
20230808,154300,139682967,706,706,706,706,0
|
|
20230808,154200,139682967,706,706,706,706,0
|
|
20230808,154100,139682967,706,706,706,706,0
|
|
20230808,154000,139682967,706,706,706,706,0
|
|
20230808,153900,139682967,706,706,706,706,0
|
|
20230808,153800,139682967,706,706,706,706,0
|
|
20230808,153700,139682967,706,706,706,706,0
|
|
20230808,153600,139682967,706,706,706,706,0
|
|
20230808,153500,139682967,706,706,706,706,0
|
|
20230808,153400,139682967,706,706,706,706,0
|
|
20230808,153300,139682967,706,706,706,706,0
|
|
20230808,153200,139682967,706,706,706,706,0
|
|
20230808,153100,139682967,706,706,706,706,0
|
|
20230808,153000,139682967,706,706,706,706,13339
|
|
20230808,152900,130265633,704,704,704,704,0
|
|
20230808,152800,130265633,704,704,704,704,0
|
|
20230808,152700,130265633,704,704,704,704,0
|
|
20230808,152600,130265633,704,704,704,704,0
|
|
20230808,152500,130265633,704,704,704,704,0
|
|
20230808,152400,130265633,704,704,704,704,0
|
|
20230808,152300,130265633,704,704,704,704,0
|
|
20230808,152200,130265633,704,704,704,704,0
|
|
20230808,152100,130265633,704,704,704,704,0
|
|
20230808,152000,130265633,704,704,704,704,0
|
|
20230808,151900,130265633,704,704,704,704,0
|
|
20230808,151800,130265633,704,704,704,704,214
|
|
20230808,151700,130114977,704,704,704,704,0
|
|
20230808,151600,130114977,704,704,704,704,0
|
|
20230808,151500,130114977,704,704,704,704,0
|
|
20230808,151400,130114977,704,704,704,704,3
|
|
20230808,151300,130112865,705,705,705,705,0
|
|
20230808,151200,130112865,705,702,705,702,104
|
|
20230808,151100,130039707,704,704,704,704,1
|
|
20230808,151000,130039003,702,702,702,702,0
|
|
20230808,150900,130039003,702,703,704,702,50
|
|
20230808,150800,130003860,705,705,705,705,0
|
|
20230808,150700,130003860,705,704,705,704,1118
|
|
20230808,150600,129216239,698,698,698,698,8
|
|
20230808,150500,129210655,698,698,698,698,5
|
|
20230808,150400,129207165,698,698,698,698,96
|
|
20230808,150300,129140157,701,701,701,701,0
|
|
20230808,150200,129140157,701,702,703,701,11
|
|
20230808,150100,129132427,703,702,703,702,8
|
|
20230808,150000,129126804,703,702,703,702,39
|
|
20230808,145900,129099397,703,703,703,703,0
|
|
20230808,145800,129099397,703,703,703,703,0
|
|
20230808,145700,129099397,703,703,703,703,0
|
|
20230808,145600,129099397,703,703,703,703,0
|
|
20230808,145500,129099397,703,702,703,702,19
|
|
20230808,145400,129086050,704,703,704,703,280
|
|
20230808,145300,128888940,703,701,703,701,25
|
|
20230808,145200,128871384,703,703,703,703,0
|
|
20230808,145100,128871384,703,703,703,703,0
|
|
20230808,145000,128871384,703,703,703,703,0
|
|
20230808,144900,128871384,703,703,703,703,0
|
|
20230808,144800,128871384,703,703,703,703,0
|
|
20230808,144700,128871384,703,703,703,703,0
|
|
20230808,144600,128871384,703,703,703,703,0
|
|
20230808,144500,128871384,703,703,703,703,0
|
|
20230808,144400,128871384,703,703,703,703,0
|
|
20230808,144300,128871384,703,703,703,703,5
|
|
20230808,144200,128867869,703,703,703,703,0
|
|
20230808,144100,128867869,703,701,703,701,25
|
|
20230808,144000,128850318,704,704,704,704,0
|
|
20230808,143900,128850318,704,704,704,704,0
|
|
20230808,143800,128850318,704,704,704,704,0
|
|
20230808,143700,128850318,704,704,704,704,0
|
|
20230808,143600,128850318,704,700,704,700,653
|
|
20230808,143500,128391166,701,701,701,701,0
|
|
20230808,143400,128391166,701,701,701,701,0
|
|
20230808,143300,128391166,701,701,701,701,0
|
|
20230808,143200,128391166,701,701,701,701,2
|
|
20230808,143100,128389764,701,701,701,701,8
|
|
20230808,143000,128384156,703,703,703,703,0
|
|
20230808,142900,128384156,703,703,703,703,0
|
|
20230808,142800,128384156,703,703,703,703,0
|
|
20230808,142700,128384156,703,703,703,703,0
|
|
20230808,142600,128384156,703,703,703,703,0
|
|
20230808,142500,128384156,703,703,703,703,0
|
|
20230808,142400,128384156,703,703,703,703,0
|
|
20230808,142300,128384156,703,703,703,703,0
|
|
20230808,142200,128384156,703,703,703,703,4
|
|
20230808,142100,128381344,704,704,704,704,0
|
|
20230808,142000,128381344,704,704,704,704,0
|
|
20230808,141900,128381344,704,704,704,704,0
|
|
20230808,141800,128381344,704,702,704,702,1420
|
|
20230808,141700,127382104,703,703,703,703,0
|
|
20230808,141600,127382104,703,703,703,703,0
|
|
20230808,141500,127382104,703,703,703,703,0
|
|
20230808,141400,127382104,703,703,703,703,99
|
|
20230808,141300,127312507,703,703,703,703,7
|
|
20230808,141200,127307586,703,699,703,699,194
|
|
20230808,141100,127171578,699,699,699,699,0
|
|
20230808,141000,127171578,699,699,699,699,1
|
|
20230808,140900,127170879,699,699,699,699,0
|
|
20230808,140800,127170879,699,699,699,699,0
|
|
20230808,140700,127170879,699,699,699,699,0
|
|
20230808,140600,127170879,699,699,699,699,0
|
|
20230808,140500,127170879,699,699,699,699,0
|
|
20230808,140400,127170879,699,699,699,699,0
|
|
20230808,140300,127170879,699,699,699,699,0
|
|
20230808,140200,127170879,699,699,699,699,494
|
|
20230808,140100,126825573,700,700,700,700,0
|
|
20230808,140000,126825573,700,700,700,700,1
|
|
20230808,135900,126824873,700,700,700,700,1
|
|
20230808,135800,126824173,701,701,701,701,0
|
|
20230808,135700,126824173,701,699,701,699,107
|
|
20230808,135600,126749187,701,701,701,701,0
|
|
20230808,135500,126749187,701,701,701,701,200
|
|
20230808,135400,126608987,701,701,701,701,0
|
|
20230808,135300,126608987,701,701,701,701,0
|
|
20230808,135200,126608987,701,701,701,701,0
|
|
20230808,135100,126608987,701,701,701,701,0
|
|
20230808,135000,126608987,701,701,701,701,0
|
|
20230808,134900,126608987,701,701,701,701,0
|
|
20230808,134800,126608987,701,701,701,701,200
|
|
20230808,134700,126468787,701,701,701,701,0
|
|
20230808,134600,126468787,701,701,701,701,0
|
|
20230808,134500,126468787,701,699,702,693,1792
|
|
20230808,134400,125224550,699,699,699,699,10
|
|
20230808,134300,125217560,699,699,699,699,36
|
|
20230808,134200,125192396,699,699,699,699,5
|
|
20230808,134100,125188901,699,699,699,699,200
|
|
20230808,134000,125049101,693,693,693,693,0
|
|
20230808,133900,125049101,693,693,693,693,0
|
|
20230808,133800,125049101,693,693,693,693,0
|
|
20230808,133700,125049101,693,693,693,693,0
|
|
20230808,133600,125049101,693,693,693,693,0
|
|
20230808,133500,125049101,693,693,693,693,1
|
|
20230808,133400,125048408,693,693,693,693,3
|
|
20230808,133300,125046329,700,700,700,700,0
|
|
20230808,133200,125046329,700,699,700,699,3446
|
|
20230808,133100,122637130,699,699,699,693,10001
|
|
20230808,133000,115681961,700,700,700,700,0
|
|
20230808,132900,115681961,700,700,700,700,0
|
|
20230808,132800,115681961,700,698,700,698,1576
|
|
20230808,132700,114579251,698,700,700,698,6684
|
|
20230808,132600,109903853,700,700,700,700,0
|
|
20230808,132500,109903853,700,703,703,698,13017
|
|
20230808,132400,100806033,705,705,705,705,0
|
|
20230808,132300,100806033,705,705,705,705,0
|
|
20230808,132200,100806033,705,705,705,705,0
|
|
20230808,132100,100806033,705,705,705,705,0
|
|
20230808,132000,100806033,705,705,705,705,30
|
|
20230808,131900,100784883,705,705,705,705,1
|
|
20230808,131800,100784178,705,705,705,705,0
|
|
20230808,131700,100784178,705,705,705,705,0
|
|
20230808,131600,100784178,705,705,705,705,0
|
|
20230808,131500,100784178,705,705,705,705,0
|
|
20230808,131400,100784178,705,705,705,705,0
|
|
20230808,131300,100784178,705,704,705,704,7
|
|
20230808,131200,100779245,703,703,703,703,0
|
|
20230808,131100,100779245,703,703,703,703,0
|
|
20230808,131000,100779245,703,700,703,700,22
|
|
20230808,130900,100763839,700,699,700,699,13342
|
|
20230808,130800,91437452,699,699,699,699,0
|
|
20230808,130700,91437452,699,699,699,699,0
|
|
20230808,130600,91437452,699,699,699,699,0
|
|
20230808,130500,91437452,699,699,699,699,34
|
|
20230808,130400,91413686,699,699,699,699,3000
|
|
20230808,130300,89316686,698,698,698,698,0
|
|
20230808,130200,89316686,698,698,698,698,53
|
|
20230808,130100,89279692,697,697,697,697,0
|
|
20230808,130000,89279692,697,697,697,697,0
|
|
20230808,125900,89279692,697,697,697,697,0
|
|
20230808,125800,89279692,697,697,697,697,0
|
|
20230808,125700,89279692,697,697,697,697,0
|
|
20230808,125600,89279692,697,697,697,697,0
|
|
20230808,125500,89279692,697,697,697,697,0
|
|
20230808,125400,89279692,697,697,697,697,0
|
|
20230808,125300,89279692,697,697,697,697,33
|
|
20230808,125200,89256691,697,697,697,697,0
|
|
20230808,125100,89256691,697,697,697,697,100
|
|
20230808,125000,89186991,697,697,697,697,0
|
|
20230808,124900,89186991,697,697,697,697,0
|
|
20230808,124800,89186991,697,697,697,697,0
|
|
20230808,124700,89186991,697,697,697,697,0
|
|
20230808,124600,89186991,697,697,697,697,0
|
|
20230808,124500,89186991,697,697,697,697,0
|
|
20230808,124400,89186991,697,697,697,697,0
|
|
20230808,124300,89186991,697,697,697,697,30
|
|
20230808,124200,89166081,698,698,698,698,290
|
|
20230808,124100,88963661,698,698,698,698,14
|
|
20230808,124000,88953889,697,697,697,697,4
|
|
20230808,123900,88951101,697,697,697,697,0
|
|
20230808,123800,88951101,697,697,697,697,0
|
|
20230808,123700,88951101,697,697,697,697,0
|
|
20230808,123600,88951101,697,697,697,697,0
|
|
20230808,123500,88951101,697,697,697,697,0
|
|
20230808,123400,88951101,697,697,697,697,0
|
|
20230808,123300,88951101,697,697,697,697,0
|
|
20230808,123200,88951101,697,697,697,697,0
|
|
20230808,123100,88951101,697,697,697,697,0
|
|
20230808,123000,88951101,697,697,697,697,0
|
|
20230808,122900,88951101,697,697,697,697,86
|
|
20230808,122800,88891159,698,698,698,698,72
|
|
20230808,122700,88840903,698,698,698,698,4
|
|
20230808,122600,88838111,698,698,698,698,0
|
|
20230808,122500,88838111,698,698,698,698,90
|
|
20230808,122400,88775291,698,698,698,698,1033
|
|
20230808,122300,88054257,698,698,698,698,2000
|
|
20230808,122200,86658257,698,698,698,698,4
|
|
20230808,122100,86655465,697,697,697,697,0
|
|
20230808,122000,86655465,697,697,697,697,0
|
|
20230808,121900,86655465,697,697,697,697,0
|
|
20230808,121800,86655465,697,697,697,697,149
|
|
20230808,121700,86551612,698,698,698,698,159
|
|
20230808,121600,86440630,699,699,699,699,5057
|
|
20230808,121500,82905787,698,698,698,698,0
|
|
20230808,121400,82905787,698,698,698,698,0
|
|
20230808,121300,82905787,698,698,698,698,0
|
|
20230808,121200,82905787,698,698,698,698,0
|
|
20230808,121100,82905787,698,698,698,698,0
|
|
20230808,121000,82905787,698,700,700,698,8808
|
|
20230808,120900,76757670,699,699,699,699,0
|
|
20230808,120800,76757670,699,699,699,699,0
|
|
20230808,120700,76757670,699,698,699,698,265
|
|
20230808,120600,76572699,698,698,698,698,22
|
|
20230808,120500,76557343,698,698,698,698,0
|
|
20230808,120400,76557343,698,698,698,698,0
|
|
20230808,120300,76557343,698,698,698,698,0
|
|
20230808,120200,76557343,698,698,698,698,5
|
|
20230808,120100,76553853,698,698,698,698,0
|
|
20230808,120000,76553853,698,698,698,698,0
|
|
20230808,115900,76553853,698,698,698,698,0
|
|
20230808,115800,76553853,698,698,698,698,0
|
|
20230808,115700,76553853,698,698,698,698,0
|
|
20230808,115600,76553853,698,698,698,698,0
|
|
20230808,115500,76553853,698,698,698,698,0
|
|
20230808,115400,76553853,698,698,698,698,0
|
|
20230808,115300,76553853,698,698,698,698,9
|
|
20230808,115200,76547571,695,695,695,695,0
|
|
20230808,115100,76547571,695,695,695,695,0
|
|
20230808,115000,76547571,695,695,695,695,0
|
|
20230808,114900,76547571,695,706,706,695,1454
|
|
20230808,114800,75536598,708,708,708,708,0
|
|
20230808,114700,75536598,708,708,708,708,0
|
|
20230808,114600,75536598,708,708,708,708,1200
|
|
20230808,114500,74686998,708,708,708,708,14
|
|
20230808,114400,74677086,708,708,708,708,0
|
|
20230808,114300,74677086,708,708,708,708,0
|
|
20230808,114200,74677086,708,704,708,704,4000
|
|
20230808,114100,71847187,705,705,705,705,0
|
|
20230808,114000,71847187,705,705,705,705,70
|
|
20230808,113900,71797837,700,700,700,700,12
|
|
20230808,113800,71789437,700,700,700,700,0
|
|
20230808,113700,71789437,700,700,700,700,0
|
|
20230808,113600,71789437,700,700,700,700,0
|
|
20230808,113500,71789437,700,703,703,700,4510
|
|
20230808,113400,68628166,705,705,705,705,42
|
|
20230808,113300,68598556,705,705,705,705,0
|
|
20230808,113200,68598556,705,705,705,705,47
|
|
20230808,113100,68565421,702,702,702,702,0
|
|
20230808,113000,68565421,702,702,702,702,0
|
|
20230808,112900,68565421,702,702,702,702,0
|
|
20230808,112800,68565421,702,702,702,702,0
|
|
20230808,112700,68565421,702,702,702,702,0
|
|
20230808,112600,68565421,702,702,702,702,0
|
|
20230808,112500,68565421,702,702,702,702,0
|
|
20230808,112400,68565421,702,702,702,702,0
|
|
20230808,112300,68565421,702,702,702,702,0
|
|
20230808,112200,68565421,702,702,702,702,0
|
|
20230808,112100,68565421,702,702,702,702,3
|
|
20230808,112000,68563315,701,701,701,701,0
|
|
20230808,111900,68563315,701,701,701,701,0
|
|
20230808,111800,68563315,701,701,701,701,0
|
|
20230808,111700,68563315,701,701,701,701,30
|
|
20230808,111600,68542285,701,701,701,701,0
|
|
20230808,111500,68542285,701,701,701,701,0
|
|
20230808,111400,68542285,701,701,701,701,1741
|
|
20230808,111300,67321844,700,700,700,700,0
|
|
20230808,111200,67321844,700,700,700,700,0
|
|
20230808,111100,67321844,700,700,700,700,0
|
|
20230808,111000,67321844,700,700,700,700,0
|
|
20230808,110900,67321844,700,700,700,700,0
|
|
20230808,110800,67321844,700,700,700,700,0
|
|
20230808,110700,67321844,700,700,700,700,47
|
|
20230808,110600,67288944,700,700,700,700,195
|
|
20230808,110500,67152444,700,700,700,700,48
|
|
20230808,110400,67118844,701,701,701,701,3232
|
|
20230808,110300,64853212,695,695,695,695,0
|
|
20230808,110200,64853212,695,695,695,695,0
|
|
20230808,110100,64853212,695,704,704,695,19832
|
|
20230808,110000,51032803,705,705,705,705,0
|
|
20230808,105900,51032803,705,705,705,705,1982
|
|
20230808,105800,49635493,705,705,705,705,297
|
|
20230808,105700,49426108,705,705,705,705,1001
|
|
20230808,105600,48720403,705,705,705,705,0
|
|
20230808,105500,48720403,705,705,705,705,0
|
|
20230808,105400,48720403,705,705,705,705,2660
|
|
20230808,105300,46845103,705,705,705,705,0
|
|
20230808,105200,46845103,705,705,705,705,0
|
|
20230808,105100,46845103,705,705,705,705,1
|
|
20230808,105000,46844398,705,705,705,705,7
|
|
20230808,104900,46839463,705,705,705,705,2
|
|
20230808,104800,46838053,708,708,708,708,0
|
|
20230808,104700,46838053,708,708,708,708,0
|
|
20230808,104600,46838053,708,706,708,706,3
|
|
20230808,104500,46835932,705,705,705,705,0
|
|
20230808,104400,46835932,705,709,710,705,2334
|
|
20230808,104300,45181055,707,707,707,707,8
|
|
20230808,104200,45175399,705,705,705,705,0
|
|
20230808,104100,45175399,705,705,705,705,0
|
|
20230808,104000,45175399,705,707,707,705,1003
|
|
20230808,103900,44468276,709,709,709,709,0
|
|
20230808,103800,44468276,709,709,709,709,36
|
|
20230808,103700,44442752,709,709,709,709,11
|
|
20230808,103600,44434953,710,710,710,710,0
|
|
20230808,103500,44434953,710,709,710,709,3821
|
|
20230808,103400,41725859,709,709,709,709,11
|
|
20230808,103300,41718060,709,709,709,709,8
|
|
20230808,103200,41712388,707,707,707,707,997
|
|
20230808,103100,41007509,707,707,707,707,2
|
|
20230808,103000,41006095,707,707,707,707,20
|
|
20230808,102900,40991955,707,706,707,706,95
|
|
20230808,102800,40924880,707,707,707,707,0
|
|
20230808,102700,40924880,707,707,707,707,0
|
|
20230808,102600,40924880,707,707,707,707,0
|
|
20230808,102500,40924880,707,707,707,707,0
|
|
20230808,102400,40924880,707,707,707,707,0
|
|
20230808,102300,40924880,707,705,707,705,300
|
|
20230808,102200,40712942,702,704,708,702,2005
|
|
20230808,102100,39304370,709,707,709,707,20
|
|
20230808,102000,39290205,707,707,707,707,5
|
|
20230808,101900,39286670,711,711,711,711,1
|
|
20230808,101800,39285959,712,711,712,707,6900
|
|
20230808,101700,34381259,711,706,712,706,11838
|
|
20230808,101600,25982120,707,706,707,706,153
|
|
20230808,101500,25874101,706,706,706,706,0
|
|
20230808,101400,25874101,706,705,706,705,108
|
|
20230808,101300,25797945,706,705,706,705,56
|
|
20230808,101200,25758415,705,705,705,704,80
|
|
20230808,101100,25702069,706,702,706,702,2391
|
|
20230808,101000,24019492,703,702,703,702,698
|
|
20230808,100900,23529478,701,702,702,701,3
|
|
20230808,100800,23527374,701,701,701,701,344
|
|
20230808,100700,23286230,701,701,701,701,1
|
|
20230808,100600,23285529,698,699,699,698,790
|
|
20230808,100500,22734099,698,698,698,698,0
|
|
20230808,100400,22734099,698,699,699,698,2200
|
|
20230808,100300,21197948,699,699,699,699,800
|
|
20230808,100200,20638748,699,700,701,699,3515
|
|
20230808,100100,18178517,701,701,701,700,6
|
|
20230808,100000,18174313,701,701,701,701,0
|
|
20230808,095900,18174313,701,701,701,701,70
|
|
20230808,095800,18125243,701,700,701,700,429
|
|
20230808,095700,17824942,701,700,701,700,1202
|
|
20230808,095600,16983539,700,700,701,700,604
|
|
20230808,095500,16560738,701,700,701,700,599
|
|
20230808,095400,16141437,700,700,700,700,3
|
|
20230808,095300,16139337,700,700,700,700,4
|
|
20230808,095200,16136537,700,699,700,699,3
|
|
20230808,095100,16134439,699,698,699,698,6
|
|
20230808,095000,16130249,699,698,699,698,4
|
|
20230808,094900,16127456,699,696,699,695,105
|
|
20230808,094800,16054458,699,699,699,699,0
|
|
20230808,094700,16054458,699,698,699,698,2
|
|
20230808,094600,16053061,699,698,699,698,11
|
|
20230808,094500,16045382,700,696,700,694,537
|
|
20230808,094400,15672494,700,699,700,699,3
|
|
20230808,094300,15670396,700,699,700,699,6
|
|
20230808,094200,15666200,700,700,700,699,60
|
|
20230808,094100,15624205,700,699,700,699,64
|
|
20230808,094000,15579466,699,698,699,698,20
|
|
20230808,093900,15565505,699,698,699,696,79
|
|
20230808,093800,15510363,699,698,699,698,463
|
|
20230808,093700,15187188,698,698,698,698,10
|
|
20230808,093600,15180208,698,698,698,698,137
|
|
20230808,093500,15084582,698,698,698,698,0
|
|
20230808,093400,15084582,698,698,698,698,14
|
|
20230808,093300,15074810,698,698,698,698,7
|
|
20230808,093200,15069924,698,697,698,697,201
|
|
20230808,093100,14929825,697,697,697,696,84
|
|
20230808,093000,14871280,697,697,697,696,17
|
|
20230808,092900,14859432,697,696,697,696,7
|
|
20230808,092800,14854558,697,696,697,696,6
|
|
20230808,092700,14850381,696,697,698,696,130
|
|
20230808,092600,14759771,697,696,697,696,6
|
|
20230808,092500,14755593,697,696,697,696,4
|
|
20230808,092400,14752808,697,694,697,694,102
|
|
20230808,092300,14682017,693,693,693,693,0
|
|
20230808,092200,14682017,693,693,693,693,1
|
|
20230808,092100,14681324,691,690,691,690,2792
|
|
20230808,092000,12752053,691,691,691,691,209
|
|
20230808,091900,12607634,692,692,692,692,99
|
|
20230808,091800,12539126,690,690,690,690,0
|
|
20230808,091700,12539126,690,690,690,690,0
|
|
20230808,091600,12539126,690,690,690,690,823
|
|
20230808,091500,11971256,690,690,690,690,0
|
|
20230808,091400,11971256,690,689,690,689,93
|
|
20230808,091300,11907147,689,689,689,689,0
|
|
20230808,091200,11907147,689,689,689,689,0
|
|
20230808,091100,11907147,689,689,689,689,0
|
|
20230808,091000,11907147,689,690,690,689,6000
|
|
20230808,090900,7769465,690,690,690,690,0
|
|
20230808,090800,7769465,690,698,698,690,3998
|
|
20230808,090700,5007522,691,691,691,691,0
|
|
20230808,090600,5007522,691,692,692,691,556
|
|
20230808,090500,4623144,692,696,696,692,3504
|
|
20230808,090400,2192749,700,700,700,700,2923
|
|
20230808,090300,146649,700,699,700,699,13
|
|
20230808,090200,137552,695,695,695,695,10
|
|
20230808,090100,130602,694,694,694,694,0
|
|
20230808,090000,130602,694,691,694,691,189
|