620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,191700,234492093,713,713,713,713,143
|
|
20230808,191600,234492093,713,713,713,713,0
|
|
20230808,191500,234492093,713,713,713,713,0
|
|
20230808,191400,234492093,713,713,713,713,0
|
|
20230808,191300,234492093,713,713,713,713,0
|
|
20230808,191200,234492093,713,713,713,713,0
|
|
20230808,191100,234492093,713,713,713,713,0
|
|
20230808,191000,234492093,713,713,713,713,0
|
|
20230808,190900,234492093,713,713,713,713,0
|
|
20230808,190800,234492093,713,713,713,713,0
|
|
20230808,190700,234492093,713,713,713,713,0
|
|
20230808,190600,234492093,713,713,713,713,0
|
|
20230808,190500,234492093,713,713,713,713,0
|
|
20230808,190400,234492093,713,713,713,713,0
|
|
20230808,190300,234492093,713,713,713,713,0
|
|
20230808,190200,234492093,713,713,713,713,0
|
|
20230808,190100,234492093,713,713,713,713,0
|
|
20230808,190000,234492093,713,713,713,713,0
|
|
20230808,185900,234492093,713,713,713,713,0
|
|
20230808,185800,234492093,713,713,713,713,0
|
|
20230808,185700,234492093,713,713,713,713,0
|
|
20230808,185600,234492093,713,713,713,713,0
|
|
20230808,185500,234492093,713,713,713,713,0
|
|
20230808,185400,234492093,713,713,713,713,0
|
|
20230808,185300,234492093,713,713,713,713,0
|
|
20230808,185200,234492093,713,713,713,713,0
|
|
20230808,185100,234492093,713,713,713,713,0
|
|
20230808,185000,234492093,713,713,713,713,0
|
|
20230808,184900,234492093,713,713,713,713,0
|
|
20230808,184800,234492093,713,713,713,713,0
|
|
20230808,184700,234492093,713,713,713,713,143
|
|
20230808,184600,234492093,713,713,713,713,0
|
|
20230808,184500,234492093,713,713,713,713,0
|
|
20230808,184400,234492093,713,713,713,713,0
|
|
20230808,184300,234492093,713,713,713,713,0
|
|
20230808,184200,234492093,713,713,713,713,0
|
|
20230808,184100,234492093,713,713,713,713,0
|
|
20230808,184000,234492093,713,713,713,713,0
|
|
20230808,183900,234492093,713,713,713,713,0
|
|
20230808,183800,234492093,713,713,713,713,0
|
|
20230808,183700,234492093,713,713,713,713,0
|
|
20230808,183600,234492093,713,713,713,713,0
|
|
20230808,183500,234492093,713,713,713,713,0
|
|
20230808,183400,234492093,713,713,713,713,0
|
|
20230808,183300,234492093,713,713,713,713,0
|
|
20230808,183200,234492093,713,713,713,713,0
|
|
20230808,183100,234492093,713,713,713,713,0
|
|
20230808,183000,234492093,713,713,713,713,0
|
|
20230808,182900,234492093,713,713,713,713,0
|
|
20230808,182800,234492093,713,713,713,713,0
|
|
20230808,182700,234492093,713,713,713,713,0
|
|
20230808,182600,234492093,713,713,713,713,0
|
|
20230808,182500,234492093,713,713,713,713,0
|
|
20230808,182400,234492093,713,713,713,713,0
|
|
20230808,182300,234492093,713,713,713,713,0
|
|
20230808,182200,234492093,713,713,713,713,0
|
|
20230808,182100,234492093,713,713,713,713,0
|
|
20230808,182000,234492093,713,713,713,713,0
|
|
20230808,181900,234492093,713,713,713,713,0
|
|
20230808,181800,234492093,713,713,713,713,0
|
|
20230808,181700,234492093,713,713,713,713,143
|
|
20230808,181600,234492093,713,713,713,713,0
|
|
20230808,181500,234492093,713,713,713,713,0
|
|
20230808,181400,234492093,713,713,713,713,0
|
|
20230808,181300,234492093,713,713,713,713,0
|
|
20230808,181200,234492093,713,713,713,713,0
|
|
20230808,181100,234492093,713,713,713,713,0
|
|
20230808,181000,234492093,713,713,713,713,0
|
|
20230808,180900,234492093,713,713,713,713,0
|
|
20230808,180800,234492093,713,713,713,713,0
|
|
20230808,180700,234492093,713,713,713,713,0
|
|
20230808,180600,234492093,713,713,713,713,0
|
|
20230808,180500,234492093,713,713,713,713,0
|
|
20230808,180400,234492093,713,713,713,713,0
|
|
20230808,180300,234492093,713,713,713,713,0
|
|
20230808,180200,234492093,713,713,713,713,0
|
|
20230808,180100,234492093,713,713,713,713,0
|
|
20230808,180000,234492093,713,713,713,713,0
|
|
20230808,175900,234492093,713,713,713,713,0
|
|
20230808,175800,234492093,713,713,713,713,0
|
|
20230808,175700,234492093,713,713,713,713,0
|
|
20230808,175600,234492093,713,713,713,713,0
|
|
20230808,175500,234492093,713,713,713,713,0
|
|
20230808,175400,234492093,713,713,713,713,0
|
|
20230808,175300,234492093,713,713,713,713,0
|
|
20230808,175200,234492093,713,713,713,713,0
|
|
20230808,175100,234492093,713,713,713,713,0
|
|
20230808,175000,234492093,713,713,713,713,0
|
|
20230808,174900,234492093,713,713,713,713,0
|
|
20230808,174800,234492093,713,713,713,713,0
|
|
20230808,174700,234492093,713,713,713,713,143
|
|
20230808,174600,234492093,713,713,713,713,0
|
|
20230808,174500,234492093,713,713,713,713,0
|
|
20230808,174400,234492093,713,713,713,713,0
|
|
20230808,174300,234492093,713,713,713,713,0
|
|
20230808,174200,234492093,713,713,713,713,0
|
|
20230808,174100,234492093,713,713,713,713,0
|
|
20230808,174000,234492093,713,713,713,713,0
|
|
20230808,173900,234492093,713,713,713,713,0
|
|
20230808,173800,234492093,713,713,713,713,0
|
|
20230808,173700,234492093,713,713,713,713,0
|
|
20230808,173600,234492093,713,713,713,713,0
|
|
20230808,173500,234492093,713,713,713,713,0
|
|
20230808,173400,234492093,713,713,713,713,0
|
|
20230808,173300,234492093,713,713,713,713,0
|
|
20230808,173200,234492093,713,713,713,713,0
|
|
20230808,173100,234492093,713,713,713,713,0
|
|
20230808,173000,234492093,713,713,713,713,0
|
|
20230808,172900,234492093,713,713,713,713,0
|
|
20230808,172800,234492093,713,713,713,713,0
|
|
20230808,172700,234492093,713,713,713,713,0
|
|
20230808,172600,234492093,713,713,713,713,0
|
|
20230808,172500,234492093,713,713,713,713,0
|
|
20230808,172400,234492093,713,713,713,713,0
|
|
20230808,172300,234492093,713,713,713,713,0
|
|
20230808,172200,234492093,713,713,713,713,0
|
|
20230808,172100,234492093,713,713,713,713,0
|
|
20230808,172000,234492093,713,713,713,713,0
|
|
20230808,171900,234492093,713,713,713,713,0
|
|
20230808,171800,234492093,713,713,713,713,0
|
|
20230808,171700,234492093,713,713,713,713,143
|
|
20230808,171600,234492093,713,713,713,713,0
|
|
20230808,171500,234492093,713,713,713,713,0
|
|
20230808,171400,234492093,713,713,713,713,0
|
|
20230808,171300,234492093,713,713,713,713,0
|
|
20230808,171200,234492093,713,713,713,713,0
|
|
20230808,171100,234492093,713,713,713,713,0
|
|
20230808,171000,234492093,713,713,713,713,0
|
|
20230808,170900,234492093,713,713,713,713,0
|
|
20230808,170800,234492093,713,713,713,713,0
|
|
20230808,170700,234492093,713,713,713,713,0
|
|
20230808,170600,234492093,713,713,713,713,0
|
|
20230808,170500,234492093,713,713,713,713,0
|
|
20230808,170400,234492093,713,713,713,713,0
|
|
20230808,170300,234492093,713,713,713,713,0
|
|
20230808,170200,234492093,713,713,713,713,0
|
|
20230808,170100,234492093,713,713,713,713,0
|
|
20230808,170000,234492093,713,713,713,713,0
|
|
20230808,165900,234492093,713,713,713,713,0
|
|
20230808,165800,234492093,713,713,713,713,0
|
|
20230808,165700,234492093,713,713,713,713,0
|
|
20230808,165600,234492093,713,713,713,713,0
|
|
20230808,165500,234492093,713,713,713,713,0
|
|
20230808,165400,234492093,713,713,713,713,0
|
|
20230808,165300,234492093,713,713,713,713,0
|
|
20230808,165200,234492093,713,713,713,713,0
|
|
20230808,165100,234492093,713,713,713,713,0
|
|
20230808,165000,234492093,713,713,713,713,0
|
|
20230808,164900,234492093,713,713,713,713,0
|
|
20230808,164800,234492093,713,713,713,713,0
|
|
20230808,164700,234492093,713,713,713,713,143
|
|
20230808,164600,234492093,713,713,713,713,0
|
|
20230808,164500,234492093,713,713,713,713,0
|
|
20230808,164400,234492093,713,713,713,713,0
|
|
20230808,164300,234492093,713,713,713,713,0
|
|
20230808,164200,234492093,713,713,713,713,0
|
|
20230808,164100,234492093,713,713,713,713,0
|
|
20230808,164000,234492093,713,713,713,713,0
|
|
20230808,163900,234492093,713,713,713,713,0
|
|
20230808,163800,234492093,713,713,713,713,0
|
|
20230808,163700,234492093,713,713,713,713,0
|
|
20230808,163600,234492093,713,713,713,713,0
|
|
20230808,163500,234492093,713,713,713,713,0
|
|
20230808,163400,234492093,713,713,713,713,0
|
|
20230808,163300,234492093,713,713,713,713,0
|
|
20230808,163200,234492093,713,713,713,713,0
|
|
20230808,163100,234492093,713,713,713,713,0
|
|
20230808,163000,234492093,713,713,713,713,0
|
|
20230808,162900,234492093,713,713,713,713,0
|
|
20230808,162800,234492093,713,713,713,713,0
|
|
20230808,162700,234492093,713,713,713,713,0
|
|
20230808,162600,234492093,713,713,713,713,0
|
|
20230808,162500,234492093,713,713,713,713,0
|
|
20230808,162400,234492093,713,713,713,713,0
|
|
20230808,162300,234492093,713,713,713,713,0
|
|
20230808,162200,234492093,713,713,713,713,0
|
|
20230808,162100,234492093,713,713,713,713,0
|
|
20230808,162000,234492093,713,713,713,713,0
|
|
20230808,161900,234492093,713,713,713,713,0
|
|
20230808,161800,234492093,713,713,713,713,0
|
|
20230808,161700,234492093,713,713,713,713,143
|
|
20230808,161600,234492093,713,713,713,713,0
|
|
20230808,161500,234492093,713,713,713,713,0
|
|
20230808,161400,234492093,713,713,713,713,0
|
|
20230808,161300,234492093,713,713,713,713,0
|
|
20230808,161200,234492093,713,713,713,713,0
|
|
20230808,161100,234492093,713,713,713,713,0
|
|
20230808,161000,234492093,713,713,713,713,0
|
|
20230808,160900,234492093,713,713,713,713,0
|
|
20230808,160800,234492093,713,713,713,713,0
|
|
20230808,160700,234492093,713,713,713,713,0
|
|
20230808,160600,234492093,713,713,713,713,0
|
|
20230808,160500,234492093,713,713,713,713,0
|
|
20230808,160400,234492093,713,713,713,713,0
|
|
20230808,160300,234492093,713,713,713,713,0
|
|
20230808,160200,234492093,713,713,713,713,0
|
|
20230808,160100,234492093,713,713,713,713,0
|
|
20230808,160000,234492093,713,713,713,713,0
|
|
20230808,155900,234492093,713,713,713,713,0
|
|
20230808,155800,234492093,713,713,713,713,0
|
|
20230808,155700,234492093,713,713,713,713,0
|
|
20230808,155600,234492093,713,713,713,713,0
|
|
20230808,155500,234492093,713,713,713,713,0
|
|
20230808,155400,234492093,713,713,713,713,0
|
|
20230808,155300,234492093,713,713,713,713,0
|
|
20230808,155200,234492093,713,713,713,713,0
|
|
20230808,155100,234492093,713,713,713,713,0
|
|
20230808,155000,234492093,713,713,713,713,0
|
|
20230808,154900,234492093,713,713,713,713,0
|
|
20230808,154800,234492093,713,713,713,713,0
|
|
20230808,154700,234492093,713,713,713,713,143
|
|
20230808,154600,234492093,713,713,713,713,0
|
|
20230808,154500,234492093,713,713,713,713,0
|
|
20230808,154400,234492093,713,713,713,713,0
|
|
20230808,154300,234492093,713,713,713,713,0
|
|
20230808,154200,234492093,713,713,713,713,0
|
|
20230808,154100,234492093,713,713,713,713,0
|
|
20230808,154000,234492093,713,713,713,713,0
|
|
20230808,153900,234492093,713,713,713,713,0
|
|
20230808,153800,234492093,713,713,713,713,0
|
|
20230808,153700,234492093,713,713,713,713,0
|
|
20230808,153600,234492093,713,713,713,713,0
|
|
20230808,153500,234492093,713,713,713,713,0
|
|
20230808,153400,234492093,713,713,713,713,0
|
|
20230808,153300,234492093,713,713,713,713,0
|
|
20230808,153200,234492093,713,713,713,713,0
|
|
20230808,153100,234492093,713,713,713,713,0
|
|
20230808,153000,234492093,713,713,713,713,143
|
|
20230808,152900,234390134,712,712,712,712,0
|
|
20230808,152800,234390134,712,712,712,712,0
|
|
20230808,152700,234390134,712,712,712,712,0
|
|
20230808,152600,234390134,712,712,712,712,0
|
|
20230808,152500,234390134,712,712,712,712,0
|
|
20230808,152400,234390134,712,712,712,712,0
|
|
20230808,152300,234390134,712,712,712,712,0
|
|
20230808,152200,234390134,712,712,712,712,0
|
|
20230808,152100,234390134,712,712,712,712,0
|
|
20230808,152000,234390134,712,712,712,712,0
|
|
20230808,151900,234390134,712,712,712,712,2
|
|
20230808,151800,234388710,712,712,712,712,0
|
|
20230808,151700,234388710,712,710,712,710,283
|
|
20230808,151600,234187340,705,704,705,704,34724
|
|
20230808,151500,209711264,703,703,703,703,223
|
|
20230808,151400,209554495,703,703,703,703,50
|
|
20230808,151300,209519345,703,703,703,703,49
|
|
20230808,151200,209484898,701,701,701,701,824
|
|
20230808,151100,208907274,701,701,701,700,1066
|
|
20230808,151000,208160024,701,701,701,700,65
|
|
20230808,150900,208114473,701,701,701,701,339
|
|
20230808,150800,207876834,701,701,701,701,1
|
|
20230808,150700,207876133,701,701,701,701,7
|
|
20230808,150600,207871226,701,701,701,701,0
|
|
20230808,150500,207871226,701,701,701,701,0
|
|
20230808,150400,207871226,701,701,701,701,0
|
|
20230808,150300,207871226,701,701,701,701,0
|
|
20230808,150200,207871226,701,701,701,701,1
|
|
20230808,150100,207870525,698,698,698,698,0
|
|
20230808,150000,207870525,698,698,698,698,1300
|
|
20230808,145900,206963125,700,700,700,700,0
|
|
20230808,145800,206963125,700,700,700,700,0
|
|
20230808,145700,206963125,700,700,700,700,4
|
|
20230808,145600,206960325,700,700,700,700,15
|
|
20230808,145500,206949825,700,700,700,700,66
|
|
20230808,145400,206903625,700,700,700,700,9
|
|
20230808,145300,206897325,700,700,700,700,233
|
|
20230808,145200,206734225,701,701,701,701,10
|
|
20230808,145100,206727215,701,701,701,701,857
|
|
20230808,145000,206126458,703,703,703,703,10
|
|
20230808,144900,206119428,703,703,703,703,0
|
|
20230808,144800,206119428,703,703,703,703,200
|
|
20230808,144700,205978828,703,703,703,703,4
|
|
20230808,144600,205976016,703,703,703,703,0
|
|
20230808,144500,205976016,703,703,703,703,0
|
|
20230808,144400,205976016,703,703,703,703,0
|
|
20230808,144300,205976016,703,702,703,702,1923
|
|
20230808,144200,204624155,703,702,703,702,20
|
|
20230808,144100,204610100,703,702,703,702,358
|
|
20230808,144000,204358434,702,702,702,702,2
|
|
20230808,143900,204357030,698,698,698,698,0
|
|
20230808,143800,204357030,698,698,698,698,0
|
|
20230808,143700,204357030,698,698,698,698,0
|
|
20230808,143600,204357030,698,698,698,698,291
|
|
20230808,143500,204153912,698,698,698,698,0
|
|
20230808,143400,204153912,698,698,698,698,0
|
|
20230808,143300,204153912,698,698,698,698,0
|
|
20230808,143200,204153912,698,698,698,698,2
|
|
20230808,143100,204152516,698,698,698,698,0
|
|
20230808,143000,204152516,698,698,698,698,0
|
|
20230808,142900,204152516,698,698,698,698,1694
|
|
20230808,142800,202970104,699,700,703,699,219
|
|
20230808,142700,202816872,703,703,703,703,1
|
|
20230808,142600,202816169,698,699,699,698,6169
|
|
20230808,142500,198506160,699,700,700,699,616
|
|
20230808,142400,198075565,699,702,702,699,363
|
|
20230808,142300,197821812,703,703,703,703,0
|
|
20230808,142200,197821812,703,704,704,703,2
|
|
20230808,142100,197820405,703,703,703,703,1
|
|
20230808,142000,197819702,702,702,702,702,9390
|
|
20230808,141900,191227922,702,702,702,702,2204
|
|
20230808,141800,189680714,702,702,702,702,466
|
|
20230808,141700,189353582,702,703,703,702,338
|
|
20230808,141600,189116305,704,703,704,702,204
|
|
20230808,141500,188973018,705,705,705,705,9001
|
|
20230808,141400,182627313,705,705,705,705,1
|
|
20230808,141300,182626608,707,707,707,707,3
|
|
20230808,141200,182624487,707,707,707,707,0
|
|
20230808,141100,182624487,707,707,707,707,1
|
|
20230808,141000,182623780,698,698,698,698,0
|
|
20230808,140900,182623780,698,698,698,698,0
|
|
20230808,140800,182623780,698,698,698,698,0
|
|
20230808,140700,182623780,698,698,698,698,0
|
|
20230808,140600,182623780,698,698,698,698,0
|
|
20230808,140500,182623780,698,705,705,698,849
|
|
20230808,140400,182031011,706,706,706,706,0
|
|
20230808,140300,182031011,706,706,707,706,8965
|
|
20230808,140200,175701717,706,705,706,705,250
|
|
20230808,140100,175525246,706,705,706,705,5003
|
|
20230808,140000,171993129,705,706,706,705,52
|
|
20230808,135900,171956418,706,706,706,706,0
|
|
20230808,135800,171956418,706,706,706,706,0
|
|
20230808,135700,171956418,706,706,706,706,0
|
|
20230808,135600,171956418,706,706,706,706,0
|
|
20230808,135500,171956418,706,706,706,706,0
|
|
20230808,135400,171956418,706,706,706,706,1
|
|
20230808,135300,171955712,705,705,705,705,0
|
|
20230808,135200,171955712,705,705,705,705,0
|
|
20230808,135100,171955712,705,705,705,705,3
|
|
20230808,135000,171953597,705,706,706,705,101
|
|
20230808,134900,171882294,706,706,706,706,5
|
|
20230808,134800,171878764,706,706,706,706,2
|
|
20230808,134700,171877352,706,706,706,706,0
|
|
20230808,134600,171877352,706,706,706,706,0
|
|
20230808,134500,171877352,706,706,706,706,0
|
|
20230808,134400,171877352,706,700,706,700,5000
|
|
20230808,134300,168347952,702,702,702,702,0
|
|
20230808,134200,168347952,702,701,706,701,618
|
|
20230808,134100,167913756,701,699,701,699,8706
|
|
20230808,134000,161823679,698,698,698,698,103
|
|
20230808,133900,161751785,700,700,700,700,0
|
|
20230808,133800,161751785,700,700,700,700,1
|
|
20230808,133700,161751085,697,697,697,697,1
|
|
20230808,133600,161750388,700,700,700,700,0
|
|
20230808,133500,161750388,700,700,700,700,0
|
|
20230808,133400,161750388,700,700,700,700,0
|
|
20230808,133300,161750388,700,700,700,700,0
|
|
20230808,133200,161750388,700,700,700,700,4
|
|
20230808,133100,161747588,695,695,695,695,0
|
|
20230808,133000,161747588,695,700,700,695,1508
|
|
20230808,132900,160699153,695,699,699,695,1366
|
|
20230808,132800,159748619,699,699,699,699,0
|
|
20230808,132700,159748619,699,699,699,699,2153
|
|
20230808,132600,158243672,699,699,699,699,0
|
|
20230808,132500,158243672,699,699,699,699,10
|
|
20230808,132400,158236682,699,699,699,699,1000
|
|
20230808,132300,157537682,699,699,699,699,2
|
|
20230808,132200,157536284,699,698,699,698,337
|
|
20230808,132100,157300731,698,699,699,698,535
|
|
20230808,132000,156927251,700,700,700,700,100
|
|
20230808,131900,156857251,700,700,700,700,2
|
|
20230808,131800,156855851,699,699,699,699,837
|
|
20230808,131700,156270788,698,698,698,698,407
|
|
20230808,131600,155986702,698,698,698,698,19
|
|
20230808,131500,155973440,698,696,700,686,2882
|
|
20230808,131400,153979637,700,700,700,700,2230
|
|
20230808,131300,152418637,700,700,700,700,0
|
|
20230808,131200,152418637,700,700,700,700,384
|
|
20230808,131100,152149837,700,700,700,700,0
|
|
20230808,131000,152149837,700,700,700,700,59
|
|
20230808,130900,152108537,701,701,701,701,2
|
|
20230808,130800,152107135,700,700,700,700,0
|
|
20230808,130700,152107135,700,700,700,700,0
|
|
20230808,130600,152107135,700,700,700,700,0
|
|
20230808,130500,152107135,700,700,700,700,0
|
|
20230808,130400,152107135,700,700,700,700,0
|
|
20230808,130300,152107135,700,700,700,700,213
|
|
20230808,130200,151958035,701,701,701,701,0
|
|
20230808,130100,151958035,701,701,701,701,0
|
|
20230808,130000,151958035,701,701,701,701,0
|
|
20230808,125900,151958035,701,701,701,701,0
|
|
20230808,125800,151958035,701,702,702,685,29872
|
|
20230808,125700,131335658,702,702,702,702,0
|
|
20230808,125600,131335658,702,702,702,702,1
|
|
20230808,125500,131334956,695,704,704,695,20000
|
|
20230808,125400,117405010,703,709,709,700,21457
|
|
20230808,125300,102309536,709,709,709,709,0
|
|
20230808,125200,102309536,709,709,709,709,0
|
|
20230808,125100,102309536,709,709,709,709,26
|
|
20230808,125000,102291102,712,712,712,712,0
|
|
20230808,124900,102291102,712,712,712,712,0
|
|
20230808,124800,102291102,712,712,712,712,10
|
|
20230808,124700,102283982,712,712,712,712,0
|
|
20230808,124600,102283982,712,712,712,712,7
|
|
20230808,124500,102278998,710,710,710,710,0
|
|
20230808,124400,102278998,710,710,710,710,0
|
|
20230808,124300,102278998,710,710,710,710,436
|
|
20230808,124200,101969438,710,710,710,710,0
|
|
20230808,124100,101969438,710,710,710,710,0
|
|
20230808,124000,101969438,710,710,710,710,465
|
|
20230808,123900,101639288,710,710,710,710,0
|
|
20230808,123800,101639288,710,710,710,710,0
|
|
20230808,123700,101639288,710,709,710,709,2
|
|
20230808,123600,101637869,710,710,710,710,0
|
|
20230808,123500,101637869,710,710,710,710,0
|
|
20230808,123400,101637869,710,710,710,710,0
|
|
20230808,123300,101637869,710,710,710,710,149
|
|
20230808,123200,101532079,710,710,710,710,0
|
|
20230808,123100,101532079,710,710,710,710,0
|
|
20230808,123000,101532079,710,710,710,710,0
|
|
20230808,122900,101532079,710,710,710,710,0
|
|
20230808,122800,101532079,710,710,710,710,0
|
|
20230808,122700,101532079,710,710,710,710,886
|
|
20230808,122600,100903019,710,711,711,710,3
|
|
20230808,122500,100900887,710,710,710,710,0
|
|
20230808,122400,100900887,710,712,712,710,3251
|
|
20230808,122300,98589474,712,712,712,712,0
|
|
20230808,122200,98589474,712,712,712,712,0
|
|
20230808,122100,98589474,712,712,712,712,0
|
|
20230808,122000,98589474,712,712,712,712,1
|
|
20230808,121900,98588762,712,712,712,712,0
|
|
20230808,121800,98588762,712,712,712,712,0
|
|
20230808,121700,98588762,712,712,712,712,0
|
|
20230808,121600,98588762,712,712,712,712,0
|
|
20230808,121500,98588762,712,712,712,712,2
|
|
20230808,121400,98587338,709,709,709,709,0
|
|
20230808,121300,98587338,709,709,709,709,0
|
|
20230808,121200,98587338,709,709,709,709,0
|
|
20230808,121100,98587338,709,709,709,709,0
|
|
20230808,121000,98587338,709,709,709,709,0
|
|
20230808,120900,98587338,709,709,709,709,0
|
|
20230808,120800,98587338,709,709,709,709,300
|
|
20230808,120700,98374638,712,712,712,712,0
|
|
20230808,120600,98374638,712,712,712,712,0
|
|
20230808,120500,98374638,712,712,712,712,0
|
|
20230808,120400,98374638,712,712,712,712,0
|
|
20230808,120300,98374638,712,713,713,712,184
|
|
20230808,120200,98243626,713,712,713,712,20
|
|
20230808,120100,98229385,713,713,713,713,0
|
|
20230808,120000,98229385,713,712,713,712,17
|
|
20230808,115900,98217265,713,711,713,711,100
|
|
20230808,115800,98145969,709,709,709,709,0
|
|
20230808,115700,98145969,709,709,709,709,0
|
|
20230808,115600,98145969,709,709,709,709,1000
|
|
20230808,115500,97436969,709,709,709,709,339
|
|
20230808,115400,97196618,712,712,712,712,0
|
|
20230808,115300,97196618,712,712,712,712,800
|
|
20230808,115200,96627018,712,712,712,712,0
|
|
20230808,115100,96627018,712,712,712,712,0
|
|
20230808,115000,96627018,712,712,712,712,9
|
|
20230808,114900,96620610,709,709,709,709,0
|
|
20230808,114800,96620610,709,709,709,709,0
|
|
20230808,114700,96620610,709,709,709,709,0
|
|
20230808,114600,96620610,709,709,709,709,1
|
|
20230808,114500,96619901,709,711,711,709,3645
|
|
20230808,114400,94033294,711,711,711,711,6
|
|
20230808,114300,94029028,711,711,712,711,581
|
|
20230808,114200,93615882,711,711,711,711,0
|
|
20230808,114100,93615882,711,711,711,711,5001
|
|
20230808,114000,90060171,714,714,714,714,6
|
|
20230808,113900,90055887,710,710,710,710,0
|
|
20230808,113800,90055887,710,710,710,710,0
|
|
20230808,113700,90055887,710,711,711,710,5570
|
|
20230808,113600,86100987,710,710,710,710,0
|
|
20230808,113500,86100987,710,710,710,710,0
|
|
20230808,113400,86100987,710,710,710,710,180
|
|
20230808,113300,85973187,710,710,710,710,1080
|
|
20230808,113200,85206387,710,710,710,710,0
|
|
20230808,113100,85206387,710,710,710,710,0
|
|
20230808,113000,85206387,710,710,710,710,0
|
|
20230808,112900,85206387,710,710,710,710,0
|
|
20230808,112800,85206387,710,710,710,710,102
|
|
20230808,112700,85133967,710,710,710,710,100
|
|
20230808,112600,85062967,710,710,710,710,0
|
|
20230808,112500,85062967,710,710,710,710,10
|
|
20230808,112400,85055867,710,711,711,710,200
|
|
20230808,112300,84913831,711,711,711,711,14
|
|
20230808,112200,84903877,711,711,711,711,2
|
|
20230808,112100,84902455,709,709,709,709,526
|
|
20230808,112000,84529521,709,709,709,709,1
|
|
20230808,111900,84528812,706,706,706,706,0
|
|
20230808,111800,84528812,706,706,706,706,0
|
|
20230808,111700,84528812,706,712,712,706,7509
|
|
20230808,111600,79196654,712,715,715,712,23149
|
|
20230808,111500,62666609,715,715,716,715,239
|
|
20230808,111400,62495723,716,716,716,716,4
|
|
20230808,111300,62492859,716,716,716,716,3
|
|
20230808,111200,62490711,716,716,716,716,6
|
|
20230808,111100,62486415,715,715,715,715,1
|
|
20230808,111000,62485700,715,715,715,715,20
|
|
20230808,110900,62471400,715,716,716,715,1702
|
|
20230808,110800,61254468,716,716,716,716,0
|
|
20230808,110700,61254468,716,716,716,716,713
|
|
20230808,110600,60743960,716,716,716,716,100
|
|
20230808,110500,60672360,717,717,717,717,120
|
|
20230808,110400,60586320,718,718,718,718,725
|
|
20230808,110300,60065770,717,717,717,717,0
|
|
20230808,110200,60065770,717,717,717,717,1
|
|
20230808,110100,60065053,717,717,717,717,100
|
|
20230808,110000,59993353,718,718,718,718,100
|
|
20230808,105900,59921553,718,716,718,716,962
|
|
20230808,105800,59231365,718,718,718,718,1
|
|
20230808,105700,59230647,718,718,718,718,50
|
|
20230808,105600,59194747,718,718,718,718,0
|
|
20230808,105500,59194747,718,718,718,718,49
|
|
20230808,105400,59159565,718,718,718,718,541
|
|
20230808,105300,58771127,720,720,720,720,0
|
|
20230808,105200,58771127,720,720,720,720,0
|
|
20230808,105100,58771127,720,720,720,720,0
|
|
20230808,105000,58771127,720,720,720,720,5003
|
|
20230808,104900,55168967,720,720,720,720,2
|
|
20230808,104800,55167527,719,719,719,719,50
|
|
20230808,104700,55131577,720,720,720,720,44
|
|
20230808,104600,55099897,720,720,720,720,3100
|
|
20230808,104500,52867897,720,720,720,720,0
|
|
20230808,104400,52867897,720,720,720,720,0
|
|
20230808,104300,52867897,720,718,720,718,130
|
|
20230808,104200,52774555,718,718,718,718,1
|
|
20230808,104100,52773837,716,722,722,716,3616
|
|
20230808,104000,50167226,724,724,724,724,0
|
|
20230808,103900,50167226,724,724,724,724,0
|
|
20230808,103800,50167226,724,724,724,724,0
|
|
20230808,103700,50167226,724,724,724,724,0
|
|
20230808,103600,50167226,724,724,724,724,0
|
|
20230808,103500,50167226,724,724,724,724,0
|
|
20230808,103400,50167226,724,724,724,724,0
|
|
20230808,103300,50167226,724,724,724,724,5
|
|
20230808,103200,50163606,720,720,720,720,4000
|
|
20230808,103100,47283606,720,720,720,720,0
|
|
20230808,103000,47283606,720,720,720,720,4397
|
|
20230808,102900,44117766,720,721,721,720,3030
|
|
20230808,102800,41936136,721,721,721,721,6822
|
|
20230808,102700,37017474,722,722,722,722,1019
|
|
20230808,102600,36281756,723,724,725,723,708
|
|
20230808,102500,35769861,725,725,725,725,5
|
|
20230808,102400,35766236,725,725,725,725,142
|
|
20230808,102300,35663286,725,725,725,725,50
|
|
20230808,102200,35627036,726,723,726,723,6
|
|
20230808,102100,35622695,723,723,723,723,1000
|
|
20230808,102000,34899695,723,723,723,723,0
|
|
20230808,101900,34899695,723,726,728,723,1795
|
|
20230808,101800,33601147,725,725,725,725,1
|
|
20230808,101700,33600422,723,724,724,723,1587
|
|
20230808,101600,32452974,724,724,724,724,0
|
|
20230808,101500,32452974,724,724,724,724,204
|
|
20230808,101400,32305278,726,726,726,726,405
|
|
20230808,101300,32011248,726,727,727,725,1276
|
|
20230808,101200,31085650,728,729,729,728,3030
|
|
20230808,101100,28876800,732,732,732,732,634
|
|
20230808,101000,28412712,733,733,733,733,0
|
|
20230808,100900,28412712,733,733,733,733,1
|
|
20230808,100800,28411979,733,733,733,733,0
|
|
20230808,100700,28411979,733,733,733,733,1
|
|
20230808,100600,28411246,734,734,734,734,1
|
|
20230808,100500,28410512,735,735,735,735,0
|
|
20230808,100400,28410512,735,735,735,735,0
|
|
20230808,100300,28410512,735,733,735,733,60
|
|
20230808,100200,28366434,729,729,729,729,39
|
|
20230808,100100,28338003,729,729,729,729,0
|
|
20230808,100000,28338003,729,729,729,729,1
|
|
20230808,095900,28337274,735,735,735,735,4
|
|
20230808,095800,28334334,735,735,735,735,8
|
|
20230808,095700,28328454,735,735,735,735,0
|
|
20230808,095600,28328454,735,735,735,734,19
|
|
20230808,095500,28314490,736,735,736,735,500
|
|
20230808,095400,27946595,735,735,735,735,2
|
|
20230808,095300,27945125,735,735,735,735,0
|
|
20230808,095200,27945125,735,735,735,735,0
|
|
20230808,095100,27945125,735,735,735,735,34
|
|
20230808,095000,27920135,736,736,736,736,116
|
|
20230808,094900,27834759,736,736,736,736,4
|
|
20230808,094800,27831815,736,736,736,736,0
|
|
20230808,094700,27831815,736,736,736,736,0
|
|
20230808,094600,27831815,736,736,736,736,0
|
|
20230808,094500,27831815,736,736,736,736,0
|
|
20230808,094400,27831815,736,734,736,734,21
|
|
20230808,094300,27816376,734,734,734,734,2
|
|
20230808,094200,27814908,729,729,729,729,0
|
|
20230808,094100,27814908,729,731,731,729,17
|
|
20230808,094000,27802512,736,736,736,736,0
|
|
20230808,093900,27802512,736,735,736,735,58
|
|
20230808,093800,27759825,736,734,736,734,63
|
|
20230808,093700,27713459,736,736,736,736,0
|
|
20230808,093600,27713459,736,735,736,735,20
|
|
20230808,093500,27698745,736,735,736,735,70
|
|
20230808,093400,27647281,736,736,736,736,102
|
|
20230808,093300,27572209,736,736,736,736,1428
|
|
20230808,093200,26521201,737,737,737,737,0
|
|
20230808,093100,26521201,737,730,737,730,18
|
|
20230808,093000,26507942,730,730,730,730,1
|
|
20230808,092900,26507212,727,729,729,727,988
|
|
20230808,092800,25788740,730,729,730,729,10
|
|
20230808,092700,25781441,730,730,730,730,526
|
|
20230808,092600,25397461,730,730,730,730,200
|
|
20230808,092500,25251461,730,730,730,730,0
|
|
20230808,092400,25251461,730,730,730,730,0
|
|
20230808,092300,25251461,730,730,730,730,0
|
|
20230808,092200,25251461,730,726,730,726,112
|
|
20230808,092100,25169721,738,738,738,738,0
|
|
20230808,092000,25169721,738,739,741,738,1224
|
|
20230808,091900,24265073,740,733,740,733,272
|
|
20230808,091800,24064221,734,734,734,734,0
|
|
20230808,091700,24064221,734,729,734,729,75
|
|
20230808,091600,24009373,728,728,728,728,137
|
|
20230808,091500,23909637,730,730,730,729,603
|
|
20230808,091400,23469448,730,730,730,730,0
|
|
20230808,091300,23469448,730,731,731,730,767
|
|
20230808,091200,22908908,734,734,734,734,90
|
|
20230808,091100,22842848,734,733,734,733,120
|
|
20230808,091000,22754853,734,734,734,734,0
|
|
20230808,090900,22754853,734,734,734,734,180
|
|
20230808,090800,22622733,735,735,735,735,0
|
|
20230808,090700,22622733,735,734,735,734,4943
|
|
20230808,090600,18989637,734,734,734,734,0
|
|
20230808,090500,18989637,734,734,734,734,1
|
|
20230808,090400,18988903,734,734,734,734,1
|
|
20230808,090300,18988169,724,730,730,724,463
|
|
20230808,090200,18652635,730,730,730,730,51
|
|
20230808,090100,18615405,731,725,731,725,7106
|
|
20230808,090000,13431686,723,729,730,723,18488
|