613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,191000,538989061,724,724,724,724,24113
|
|
20230807,190900,538989061,724,724,724,724,0
|
|
20230807,190800,538989061,724,724,724,724,0
|
|
20230807,190700,538989061,724,724,724,724,0
|
|
20230807,190600,538989061,724,724,724,724,0
|
|
20230807,190500,538989061,724,724,724,724,0
|
|
20230807,190400,538989061,724,724,724,724,0
|
|
20230807,190300,538989061,724,724,724,724,0
|
|
20230807,190200,538989061,724,724,724,724,0
|
|
20230807,190100,538989061,724,724,724,724,0
|
|
20230807,190000,538989061,724,724,724,724,0
|
|
20230807,185900,538989061,724,724,724,724,0
|
|
20230807,185800,538989061,724,724,724,724,0
|
|
20230807,185700,538989061,724,724,724,724,0
|
|
20230807,185600,538989061,724,724,724,724,0
|
|
20230807,185500,538989061,724,724,724,724,0
|
|
20230807,185400,538989061,724,724,724,724,0
|
|
20230807,185300,538989061,724,724,724,724,0
|
|
20230807,185200,538989061,724,724,724,724,0
|
|
20230807,185100,538989061,724,724,724,724,0
|
|
20230807,185000,538989061,724,724,724,724,0
|
|
20230807,184900,538989061,724,724,724,724,0
|
|
20230807,184800,538989061,724,724,724,724,0
|
|
20230807,184700,538989061,724,724,724,724,0
|
|
20230807,184600,538989061,724,724,724,724,0
|
|
20230807,184500,538989061,724,724,724,724,0
|
|
20230807,184400,538989061,724,724,724,724,0
|
|
20230807,184300,538989061,724,724,724,724,0
|
|
20230807,184200,538989061,724,724,724,724,0
|
|
20230807,184100,538989061,724,724,724,724,0
|
|
20230807,184000,538989061,724,724,724,724,24113
|
|
20230807,183900,538989061,724,724,724,724,0
|
|
20230807,183800,538989061,724,724,724,724,0
|
|
20230807,183700,538989061,724,724,724,724,0
|
|
20230807,183600,538989061,724,724,724,724,0
|
|
20230807,183500,538989061,724,724,724,724,0
|
|
20230807,183400,538989061,724,724,724,724,0
|
|
20230807,183300,538989061,724,724,724,724,0
|
|
20230807,183200,538989061,724,724,724,724,0
|
|
20230807,183100,538989061,724,724,724,724,0
|
|
20230807,183000,538989061,724,724,724,724,0
|
|
20230807,182900,538989061,724,724,724,724,0
|
|
20230807,182800,538989061,724,724,724,724,0
|
|
20230807,182700,538989061,724,724,724,724,0
|
|
20230807,182600,538989061,724,724,724,724,0
|
|
20230807,182500,538989061,724,724,724,724,0
|
|
20230807,182400,538989061,724,724,724,724,0
|
|
20230807,182300,538989061,724,724,724,724,0
|
|
20230807,182200,538989061,724,724,724,724,0
|
|
20230807,182100,538989061,724,724,724,724,0
|
|
20230807,182000,538989061,724,724,724,724,0
|
|
20230807,181900,538989061,724,724,724,724,0
|
|
20230807,181800,538989061,724,724,724,724,0
|
|
20230807,181700,538989061,724,724,724,724,0
|
|
20230807,181600,538989061,724,724,724,724,0
|
|
20230807,181500,538989061,724,724,724,724,0
|
|
20230807,181400,538989061,724,724,724,724,0
|
|
20230807,181300,538989061,724,724,724,724,0
|
|
20230807,181200,538989061,724,724,724,724,0
|
|
20230807,181100,538989061,724,724,724,724,0
|
|
20230807,181000,538989061,724,724,724,724,24113
|
|
20230807,180900,538989061,724,724,724,724,0
|
|
20230807,180800,538989061,724,724,724,724,0
|
|
20230807,180700,538989061,724,724,724,724,0
|
|
20230807,180600,538989061,724,724,724,724,0
|
|
20230807,180500,538989061,724,724,724,724,0
|
|
20230807,180400,538989061,724,724,724,724,0
|
|
20230807,180300,538989061,724,724,724,724,0
|
|
20230807,180200,538989061,724,724,724,724,0
|
|
20230807,180100,538989061,724,724,724,724,0
|
|
20230807,180000,538989061,724,724,724,724,0
|
|
20230807,175900,538989061,724,724,724,724,0
|
|
20230807,175800,538989061,724,724,724,724,0
|
|
20230807,175700,538989061,724,724,724,724,0
|
|
20230807,175600,538989061,724,724,724,724,0
|
|
20230807,175500,538989061,724,724,724,724,0
|
|
20230807,175400,538989061,724,724,724,724,0
|
|
20230807,175300,538989061,724,724,724,724,0
|
|
20230807,175200,538989061,724,724,724,724,0
|
|
20230807,175100,538989061,724,724,724,724,0
|
|
20230807,175000,538989061,724,724,724,724,0
|
|
20230807,174900,538989061,724,724,724,724,0
|
|
20230807,174800,538989061,724,724,724,724,0
|
|
20230807,174700,538989061,724,724,724,724,0
|
|
20230807,174600,538989061,724,724,724,724,0
|
|
20230807,174500,538989061,724,724,724,724,0
|
|
20230807,174400,538989061,724,724,724,724,0
|
|
20230807,174300,538989061,724,724,724,724,0
|
|
20230807,174200,538989061,724,724,724,724,0
|
|
20230807,174100,538989061,724,724,724,724,0
|
|
20230807,174000,538989061,724,724,724,724,24113
|
|
20230807,173900,538989061,724,724,724,724,0
|
|
20230807,173800,538989061,724,724,724,724,0
|
|
20230807,173700,538989061,724,724,724,724,0
|
|
20230807,173600,538989061,724,724,724,724,0
|
|
20230807,173500,538989061,724,724,724,724,0
|
|
20230807,173400,538989061,724,724,724,724,0
|
|
20230807,173300,538989061,724,724,724,724,0
|
|
20230807,173200,538989061,724,724,724,724,0
|
|
20230807,173100,538989061,724,724,724,724,0
|
|
20230807,173000,538989061,724,724,724,724,0
|
|
20230807,172900,538989061,724,724,724,724,0
|
|
20230807,172800,538989061,724,724,724,724,0
|
|
20230807,172700,538989061,724,724,724,724,0
|
|
20230807,172600,538989061,724,724,724,724,0
|
|
20230807,172500,538989061,724,724,724,724,0
|
|
20230807,172400,538989061,724,724,724,724,0
|
|
20230807,172300,538989061,724,724,724,724,0
|
|
20230807,172200,538989061,724,724,724,724,0
|
|
20230807,172100,538989061,724,724,724,724,0
|
|
20230807,172000,538989061,724,724,724,724,0
|
|
20230807,171900,538989061,724,724,724,724,0
|
|
20230807,171800,538989061,724,724,724,724,0
|
|
20230807,171700,538989061,724,724,724,724,0
|
|
20230807,171600,538989061,724,724,724,724,0
|
|
20230807,171500,538989061,724,724,724,724,0
|
|
20230807,171400,538989061,724,724,724,724,0
|
|
20230807,171300,538989061,724,724,724,724,0
|
|
20230807,171200,538989061,724,724,724,724,0
|
|
20230807,171100,538989061,724,724,724,724,0
|
|
20230807,171000,538989061,724,724,724,724,24113
|
|
20230807,170900,538989061,724,724,724,724,0
|
|
20230807,170800,538989061,724,724,724,724,0
|
|
20230807,170700,538989061,724,724,724,724,0
|
|
20230807,170600,538989061,724,724,724,724,0
|
|
20230807,170500,538989061,724,724,724,724,0
|
|
20230807,170400,538989061,724,724,724,724,0
|
|
20230807,170300,538989061,724,724,724,724,0
|
|
20230807,170200,538989061,724,724,724,724,0
|
|
20230807,170100,538989061,724,724,724,724,0
|
|
20230807,170000,538989061,724,724,724,724,0
|
|
20230807,165900,538989061,724,724,724,724,0
|
|
20230807,165800,538989061,724,724,724,724,0
|
|
20230807,165700,538989061,724,724,724,724,0
|
|
20230807,165600,538989061,724,724,724,724,0
|
|
20230807,165500,538989061,724,724,724,724,0
|
|
20230807,165400,538989061,724,724,724,724,0
|
|
20230807,165300,538989061,724,724,724,724,0
|
|
20230807,165200,538989061,724,724,724,724,0
|
|
20230807,165100,538989061,724,724,724,724,0
|
|
20230807,165000,538989061,724,724,724,724,0
|
|
20230807,164900,538989061,724,724,724,724,0
|
|
20230807,164800,538989061,724,724,724,724,0
|
|
20230807,164700,538989061,724,724,724,724,0
|
|
20230807,164600,538989061,724,724,724,724,0
|
|
20230807,164500,538989061,724,724,724,724,0
|
|
20230807,164400,538989061,724,724,724,724,0
|
|
20230807,164300,538989061,724,724,724,724,0
|
|
20230807,164200,538989061,724,724,724,724,0
|
|
20230807,164100,538989061,724,724,724,724,0
|
|
20230807,164000,538989061,724,724,724,724,24113
|
|
20230807,163900,538989061,724,724,724,724,0
|
|
20230807,163800,538989061,724,724,724,724,0
|
|
20230807,163700,538989061,724,724,724,724,0
|
|
20230807,163600,538989061,724,724,724,724,0
|
|
20230807,163500,538989061,724,724,724,724,0
|
|
20230807,163400,538989061,724,724,724,724,0
|
|
20230807,163300,538989061,724,724,724,724,0
|
|
20230807,163200,538989061,724,724,724,724,0
|
|
20230807,163100,538989061,724,724,724,724,0
|
|
20230807,163000,538989061,724,724,724,724,0
|
|
20230807,162900,538989061,724,724,724,724,0
|
|
20230807,162800,538989061,724,724,724,724,0
|
|
20230807,162700,538989061,724,724,724,724,0
|
|
20230807,162600,538989061,724,724,724,724,0
|
|
20230807,162500,538989061,724,724,724,724,0
|
|
20230807,162400,538989061,724,724,724,724,0
|
|
20230807,162300,538989061,724,724,724,724,0
|
|
20230807,162200,538989061,724,724,724,724,0
|
|
20230807,162100,538989061,724,724,724,724,0
|
|
20230807,162000,538989061,724,724,724,724,0
|
|
20230807,161900,538989061,724,724,724,724,0
|
|
20230807,161800,538989061,724,724,724,724,0
|
|
20230807,161700,538989061,724,724,724,724,0
|
|
20230807,161600,538989061,724,724,724,724,0
|
|
20230807,161500,538989061,724,724,724,724,0
|
|
20230807,161400,538989061,724,724,724,724,0
|
|
20230807,161300,538989061,724,724,724,724,0
|
|
20230807,161200,538989061,724,724,724,724,0
|
|
20230807,161100,538989061,724,724,724,724,0
|
|
20230807,161000,538989061,724,724,724,724,24113
|
|
20230807,160900,538989061,724,724,724,724,0
|
|
20230807,160800,538989061,724,724,724,724,0
|
|
20230807,160700,538989061,724,724,724,724,0
|
|
20230807,160600,538989061,724,724,724,724,0
|
|
20230807,160500,538989061,724,724,724,724,0
|
|
20230807,160400,538989061,724,724,724,724,0
|
|
20230807,160300,538989061,724,724,724,724,0
|
|
20230807,160200,538989061,724,724,724,724,0
|
|
20230807,160100,538989061,724,724,724,724,0
|
|
20230807,160000,538989061,724,724,724,724,0
|
|
20230807,155900,538989061,724,724,724,724,0
|
|
20230807,155800,538989061,724,724,724,724,0
|
|
20230807,155700,538989061,724,724,724,724,0
|
|
20230807,155600,538989061,724,724,724,724,0
|
|
20230807,155500,538989061,724,724,724,724,0
|
|
20230807,155400,538989061,724,724,724,724,0
|
|
20230807,155300,538989061,724,724,724,724,0
|
|
20230807,155200,538989061,724,724,724,724,0
|
|
20230807,155100,538989061,724,724,724,724,0
|
|
20230807,155000,538989061,724,724,724,724,0
|
|
20230807,154900,538989061,724,724,724,724,0
|
|
20230807,154800,538989061,724,724,724,724,0
|
|
20230807,154700,538989061,724,724,724,724,0
|
|
20230807,154600,538989061,724,724,724,724,0
|
|
20230807,154500,538989061,724,724,724,724,0
|
|
20230807,154400,538989061,724,724,724,724,0
|
|
20230807,154300,538989061,724,724,724,724,0
|
|
20230807,154200,538989061,724,724,724,724,0
|
|
20230807,154100,538989061,724,724,724,724,0
|
|
20230807,154000,538989061,724,724,724,724,24113
|
|
20230807,153900,538989061,724,724,724,724,0
|
|
20230807,153800,538989061,724,724,724,724,0
|
|
20230807,153700,538989061,724,724,724,724,0
|
|
20230807,153600,538989061,724,724,724,724,0
|
|
20230807,153500,538989061,724,724,724,724,0
|
|
20230807,153400,538989061,724,724,724,724,0
|
|
20230807,153300,538989061,724,724,724,724,0
|
|
20230807,153200,538989061,724,724,724,724,0
|
|
20230807,153100,538989061,724,724,724,724,0
|
|
20230807,153000,538989061,724,724,724,724,24113
|
|
20230807,152900,521531249,725,725,725,725,0
|
|
20230807,152800,521531249,725,725,725,725,0
|
|
20230807,152700,521531249,725,725,725,725,0
|
|
20230807,152600,521531249,725,725,725,725,0
|
|
20230807,152500,521531249,725,725,725,725,0
|
|
20230807,152400,521531249,725,725,725,725,0
|
|
20230807,152300,521531249,725,725,725,725,0
|
|
20230807,152200,521531249,725,725,725,725,0
|
|
20230807,152100,521531249,725,725,725,725,0
|
|
20230807,152000,521531249,725,725,725,725,0
|
|
20230807,151900,521531249,725,725,726,724,7637
|
|
20230807,151800,516000423,728,728,728,724,3522
|
|
20230807,151700,513448284,724,724,728,724,14281
|
|
20230807,151600,503106291,729,729,731,724,22681
|
|
20230807,151500,486655306,731,731,731,731,21
|
|
20230807,151400,486639955,733,733,733,733,1
|
|
20230807,151300,486639222,734,726,734,726,7
|
|
20230807,151200,486634111,729,726,729,726,534
|
|
20230807,151100,486246124,729,728,729,728,1513
|
|
20230807,151000,485144659,726,726,726,726,1
|
|
20230807,150900,485143933,727,727,727,727,852
|
|
20230807,150800,484524529,726,725,726,725,375
|
|
20230807,150700,484252529,724,724,730,724,15606
|
|
20230807,150600,472950449,724,728,729,724,15330
|
|
20230807,150500,461811680,729,729,729,729,1
|
|
20230807,150400,461810951,729,726,729,726,36
|
|
20230807,150300,461784812,725,727,727,725,6688
|
|
20230807,150200,456935360,727,728,728,727,132
|
|
20230807,150100,456839375,727,726,727,726,6
|
|
20230807,150000,456835018,725,728,728,725,3204
|
|
20230807,145900,454510086,728,730,730,728,2555
|
|
20230807,145800,452649982,730,731,731,730,5901
|
|
20230807,145700,448339351,733,731,733,731,5467
|
|
20230807,145600,444342914,731,731,731,731,79
|
|
20230807,145500,444285165,731,734,734,731,3422
|
|
20230807,145400,441782705,732,732,732,731,333
|
|
20230807,145300,441539197,734,734,734,734,0
|
|
20230807,145200,441539197,734,734,734,734,0
|
|
20230807,145100,441539197,734,734,734,733,93
|
|
20230807,145000,441470936,734,732,734,732,1214
|
|
20230807,144900,440580202,727,730,732,727,13656
|
|
20230807,144800,430612654,731,728,731,728,7326
|
|
20230807,144700,425269043,728,729,729,728,402
|
|
20230807,144600,424976185,729,730,731,725,10435
|
|
20230807,144500,417388271,731,731,731,730,3418
|
|
20230807,144400,414891713,731,731,731,731,151
|
|
20230807,144300,414781332,731,731,731,731,216
|
|
20230807,144200,414623436,731,731,731,731,459
|
|
20230807,144100,414287907,732,732,732,732,10
|
|
20230807,144000,414280587,732,729,732,727,6722
|
|
20230807,143900,409393076,732,734,736,727,8048
|
|
20230807,143800,403540695,733,733,733,724,64910
|
|
20230807,143700,356315410,733,733,733,733,4400
|
|
20230807,143600,353090210,734,734,734,734,101
|
|
20230807,143500,353016076,735,735,735,735,992
|
|
20230807,143400,352286956,735,735,735,735,12
|
|
20230807,143300,352278136,735,730,735,730,1825
|
|
20230807,143200,350936812,730,730,730,729,9301
|
|
20230807,143100,344147083,729,730,730,729,3262
|
|
20230807,143000,341765826,730,732,732,729,43306
|
|
20230807,142900,310072974,733,735,735,733,5803
|
|
20230807,142800,305817328,734,733,734,733,8228
|
|
20230807,142700,299781964,733,734,734,733,1890
|
|
20230807,142600,298396276,736,739,739,734,15003
|
|
20230807,142500,287366010,735,735,735,735,1
|
|
20230807,142400,287365275,735,735,735,735,2758
|
|
20230807,142300,285338145,735,734,735,734,1044
|
|
20230807,142200,284571067,734,736,736,734,3078
|
|
20230807,142100,282310613,736,735,738,735,52090
|
|
20230807,142000,244016421,734,734,734,734,385
|
|
20230807,141900,243733831,734,735,735,734,1951
|
|
20230807,141800,242299964,735,739,739,735,21098
|
|
20230807,141700,226770935,740,741,741,740,4415
|
|
20230807,141600,223502415,741,741,741,741,263
|
|
20230807,141500,223307532,741,741,741,740,8227
|
|
20230807,141400,217217965,741,742,742,740,8778
|
|
20230807,141300,210715047,740,741,746,740,2437
|
|
20230807,141200,208910085,741,744,744,741,10340
|
|
20230807,141100,201236127,744,746,746,744,1996
|
|
20230807,141000,199750111,746,746,746,746,5
|
|
20230807,140900,199746381,746,746,746,746,0
|
|
20230807,140800,199746381,746,746,746,746,0
|
|
20230807,140700,199746381,746,746,746,746,2
|
|
20230807,140600,199744889,750,750,750,750,50
|
|
20230807,140500,199707389,750,750,750,750,15
|
|
20230807,140400,199696139,750,750,750,750,0
|
|
20230807,140300,199696139,750,746,750,744,4162
|
|
20230807,140200,196597224,746,746,746,746,0
|
|
20230807,140100,196597224,746,746,746,746,0
|
|
20230807,140000,196597224,746,747,747,746,694
|
|
20230807,135900,196078888,751,751,751,751,0
|
|
20230807,135800,196078888,751,752,752,751,28
|
|
20230807,135700,196057839,752,752,752,752,87
|
|
20230807,135600,195992415,749,749,749,749,0
|
|
20230807,135500,195992415,749,749,749,749,0
|
|
20230807,135400,195992415,749,749,749,749,0
|
|
20230807,135300,195992415,749,749,749,749,0
|
|
20230807,135200,195992415,749,749,749,749,0
|
|
20230807,135100,195992415,749,749,749,749,0
|
|
20230807,135000,195992415,749,749,749,749,605
|
|
20230807,134900,195539270,749,749,749,749,0
|
|
20230807,134800,195539270,749,749,749,749,0
|
|
20230807,134700,195539270,749,749,749,749,0
|
|
20230807,134600,195539270,749,749,749,749,0
|
|
20230807,134500,195539270,749,749,749,749,55
|
|
20230807,134400,195498075,751,751,751,751,0
|
|
20230807,134300,195498075,751,750,751,747,5001
|
|
20230807,134200,191759962,753,753,753,753,1
|
|
20230807,134100,191759209,750,750,750,750,1
|
|
20230807,134000,191758459,750,750,750,750,0
|
|
20230807,133900,191758459,750,750,750,750,1201
|
|
20230807,133800,190857709,750,750,750,750,1500
|
|
20230807,133700,189732709,749,749,749,749,0
|
|
20230807,133600,189732709,749,749,749,749,399
|
|
20230807,133500,189433858,749,749,749,749,601
|
|
20230807,133400,188983709,749,749,749,749,99
|
|
20230807,133300,188909558,750,750,750,750,0
|
|
20230807,133200,188909558,750,750,750,750,5540
|
|
20230807,133100,184754558,751,751,751,751,0
|
|
20230807,133000,184754558,751,751,751,751,1000
|
|
20230807,132900,184003558,752,752,752,752,0
|
|
20230807,132800,184003558,752,752,752,752,0
|
|
20230807,132700,184003558,752,752,752,752,12
|
|
20230807,132600,183994534,751,751,751,751,0
|
|
20230807,132500,183994534,751,751,751,751,0
|
|
20230807,132400,183994534,751,751,751,751,0
|
|
20230807,132300,183994534,751,751,751,751,5900
|
|
20230807,132200,179563634,753,753,753,753,3000
|
|
20230807,132100,177304634,753,753,753,753,0
|
|
20230807,132000,177304634,753,753,753,753,0
|
|
20230807,131900,177304634,753,753,753,753,0
|
|
20230807,131800,177304634,753,753,753,753,0
|
|
20230807,131700,177304634,753,753,753,753,3463
|
|
20230807,131600,174696995,750,752,752,750,4301
|
|
20230807,131500,171467193,755,755,755,755,0
|
|
20230807,131400,171467193,755,755,755,755,200
|
|
20230807,131300,171316193,755,755,755,755,0
|
|
20230807,131200,171316193,755,755,755,755,200
|
|
20230807,131100,171165193,755,755,755,755,2
|
|
20230807,131000,171163683,755,755,755,755,0
|
|
20230807,130900,171163683,755,755,755,755,9
|
|
20230807,130800,171156888,755,755,755,755,310
|
|
20230807,130700,170922838,753,753,753,753,1
|
|
20230807,130600,170922085,755,755,755,755,0
|
|
20230807,130500,170922085,755,755,755,755,3030
|
|
20230807,130400,168634435,756,756,756,756,71
|
|
20230807,130300,168580759,756,756,756,756,0
|
|
20230807,130200,168580759,756,756,756,756,1
|
|
20230807,130100,168580003,756,758,758,756,13
|
|
20230807,130000,168570173,756,757,757,756,41
|
|
20230807,125900,168539137,759,759,759,759,0
|
|
20230807,125800,168539137,759,759,759,759,0
|
|
20230807,125700,168539137,759,759,759,759,0
|
|
20230807,125600,168539137,759,759,759,759,1
|
|
20230807,125500,168538378,757,757,757,757,0
|
|
20230807,125400,168538378,757,757,757,757,0
|
|
20230807,125300,168538378,757,757,757,757,1
|
|
20230807,125200,168537621,759,759,760,759,7001
|
|
20230807,125100,163221577,759,759,759,759,630
|
|
20230807,125000,162743407,759,758,759,758,1000
|
|
20230807,124900,161984907,759,759,759,759,0
|
|
20230807,124800,161984907,759,759,759,759,0
|
|
20230807,124700,161984907,759,759,759,759,0
|
|
20230807,124600,161984907,759,759,759,759,0
|
|
20230807,124500,161984907,759,759,759,759,1
|
|
20230807,124400,161984148,758,758,758,758,3593
|
|
20230807,124300,159260654,757,757,757,757,0
|
|
20230807,124200,159260654,757,757,757,757,0
|
|
20230807,124100,159260654,757,757,757,757,2287
|
|
20230807,124000,157529395,756,756,756,756,10
|
|
20230807,123900,157521835,755,755,755,755,100
|
|
20230807,123800,157446335,754,754,754,754,4
|
|
20230807,123700,157443319,756,756,756,756,3274
|
|
20230807,123600,154968175,755,755,755,755,3103
|
|
20230807,123500,152625410,754,754,754,754,100
|
|
20230807,123400,152550010,754,754,754,754,0
|
|
20230807,123300,152550010,754,754,754,754,2037
|
|
20230807,123200,151014112,753,753,753,753,2000
|
|
20230807,123100,149508112,751,751,751,751,0
|
|
20230807,123000,149508112,751,752,752,751,1045
|
|
20230807,122900,148722317,752,750,752,750,443
|
|
20230807,122800,148389551,751,751,751,751,650
|
|
20230807,122700,147901401,751,751,751,751,5
|
|
20230807,122600,147897646,752,752,752,752,0
|
|
20230807,122500,147897646,752,752,752,752,0
|
|
20230807,122400,147897646,752,752,752,752,1556
|
|
20230807,122300,146727534,750,752,752,750,5061
|
|
20230807,122200,142927677,752,752,752,752,0
|
|
20230807,122100,142927677,752,752,752,752,0
|
|
20230807,122000,142927677,752,752,752,752,0
|
|
20230807,121900,142927677,752,752,752,752,0
|
|
20230807,121800,142927677,752,752,752,752,88
|
|
20230807,121700,142861501,752,752,752,752,0
|
|
20230807,121600,142861501,752,752,752,752,79
|
|
20230807,121500,142802093,752,752,752,752,21
|
|
20230807,121400,142786301,752,752,752,752,0
|
|
20230807,121300,142786301,752,752,752,752,350
|
|
20230807,121200,142523101,752,752,752,752,150
|
|
20230807,121100,142410301,752,752,752,752,14
|
|
20230807,121000,142399773,752,752,752,752,0
|
|
20230807,120900,142399773,752,752,752,752,0
|
|
20230807,120800,142399773,752,752,752,752,0
|
|
20230807,120700,142399773,752,752,752,752,0
|
|
20230807,120600,142399773,752,752,752,752,1473
|
|
20230807,120500,141292077,752,752,752,752,0
|
|
20230807,120400,141292077,752,752,752,752,27
|
|
20230807,120300,141271773,753,753,753,753,0
|
|
20230807,120200,141271773,753,753,753,753,0
|
|
20230807,120100,141271773,753,753,753,753,1000
|
|
20230807,120000,140518773,753,753,753,753,0
|
|
20230807,115900,140518773,753,753,753,753,0
|
|
20230807,115800,140518773,753,753,753,753,0
|
|
20230807,115700,140518773,753,753,753,753,0
|
|
20230807,115600,140518773,753,753,753,753,300
|
|
20230807,115500,140292873,752,752,752,752,0
|
|
20230807,115400,140292873,752,752,752,752,500
|
|
20230807,115300,139916873,753,753,753,753,0
|
|
20230807,115200,139916873,753,753,753,753,0
|
|
20230807,115100,139916873,753,753,753,753,200
|
|
20230807,115000,139766273,753,754,754,753,2340
|
|
20230807,114900,138003953,754,754,754,754,0
|
|
20230807,114800,138003953,754,754,754,752,12162
|
|
20230807,114700,128853805,752,752,752,752,0
|
|
20230807,114600,128853805,752,753,753,752,1619
|
|
20230807,114500,127635520,753,753,753,753,61
|
|
20230807,114400,127589587,754,754,754,754,241
|
|
20230807,114300,127407873,754,754,754,754,1037
|
|
20230807,114200,126625975,755,755,755,755,0
|
|
20230807,114100,126625975,755,755,755,755,0
|
|
20230807,114000,126625975,755,755,755,755,0
|
|
20230807,113900,126625975,755,755,755,755,0
|
|
20230807,113800,126625975,755,755,755,755,20
|
|
20230807,113700,126610875,755,755,755,755,0
|
|
20230807,113600,126610875,755,755,755,755,101
|
|
20230807,113500,126534620,756,756,756,756,0
|
|
20230807,113400,126534620,756,756,756,756,1
|
|
20230807,113300,126533864,756,756,756,756,0
|
|
20230807,113200,126533864,756,756,756,756,50
|
|
20230807,113100,126496064,756,756,756,756,0
|
|
20230807,113000,126496064,756,756,756,756,5697
|
|
20230807,112900,122189132,757,756,757,756,7
|
|
20230807,112800,122183836,758,758,758,758,0
|
|
20230807,112700,122183836,758,758,758,758,4
|
|
20230807,112600,122180804,756,757,757,756,2445
|
|
20230807,112500,120330939,757,756,757,756,2439
|
|
20230807,112400,118487045,756,756,756,756,0
|
|
20230807,112300,118487045,756,756,756,756,0
|
|
20230807,112200,118487045,756,756,756,756,0
|
|
20230807,112100,118487045,756,756,756,756,233
|
|
20230807,112000,118310897,755,755,755,755,0
|
|
20230807,111900,118310897,755,755,755,755,1
|
|
20230807,111800,118310142,756,756,756,756,1244
|
|
20230807,111700,117369678,755,755,755,755,0
|
|
20230807,111600,117369678,755,755,755,755,0
|
|
20230807,111500,117369678,755,755,755,755,0
|
|
20230807,111400,117369678,755,755,755,755,400
|
|
20230807,111300,117067678,755,755,755,755,0
|
|
20230807,111200,117067678,755,755,755,755,0
|
|
20230807,111100,117067678,755,755,755,755,1812
|
|
20230807,111000,115699618,755,755,755,755,0
|
|
20230807,110900,115699618,755,755,755,755,1
|
|
20230807,110800,115698863,755,755,755,755,1
|
|
20230807,110700,115698108,752,752,752,752,0
|
|
20230807,110600,115698108,752,752,752,752,913
|
|
20230807,110500,115011532,752,752,752,752,0
|
|
20230807,110400,115011532,752,753,753,752,1030
|
|
20230807,110300,114236943,753,754,754,753,1396
|
|
20230807,110200,113185226,756,756,756,756,1
|
|
20230807,110100,113184470,755,755,755,755,1021
|
|
20230807,110000,112413615,753,753,755,753,170
|
|
20230807,105900,112285571,755,755,755,755,0
|
|
20230807,105800,112285571,755,755,755,755,0
|
|
20230807,105700,112285571,755,755,755,755,1000
|
|
20230807,105600,111530571,755,753,755,753,11979
|
|
20230807,105500,102507218,754,754,754,754,0
|
|
20230807,105400,102507218,754,754,754,754,0
|
|
20230807,105300,102507218,754,754,754,754,110
|
|
20230807,105200,102424278,754,754,754,754,0
|
|
20230807,105100,102424278,754,754,754,754,1
|
|
20230807,105000,102423524,752,752,752,752,0
|
|
20230807,104900,102423524,752,752,753,752,4161
|
|
20230807,104800,99291294,751,751,751,751,0
|
|
20230807,104700,99291294,751,751,751,751,0
|
|
20230807,104600,99291294,751,751,751,751,100
|
|
20230807,104500,99216194,750,750,750,750,100
|
|
20230807,104400,99141194,750,751,751,750,2450
|
|
20230807,104300,97301634,753,753,753,753,0
|
|
20230807,104200,97301634,753,753,753,753,0
|
|
20230807,104100,97301634,753,753,753,753,0
|
|
20230807,104000,97301634,753,753,753,753,0
|
|
20230807,103900,97301634,753,753,753,753,0
|
|
20230807,103800,97301634,753,753,753,753,0
|
|
20230807,103700,97301634,753,753,753,753,0
|
|
20230807,103600,97301634,753,753,753,753,0
|
|
20230807,103500,97301634,753,753,753,753,0
|
|
20230807,103400,97301634,753,753,753,753,1
|
|
20230807,103300,97300881,753,753,753,753,0
|
|
20230807,103200,97300881,753,752,753,752,743
|
|
20230807,103100,96742143,754,752,754,752,1120
|
|
20230807,103000,95897825,752,753,754,752,1108
|
|
20230807,102900,95063398,754,755,755,754,209
|
|
20230807,102800,94905790,756,756,756,756,20
|
|
20230807,102700,94890670,756,756,756,756,0
|
|
20230807,102600,94890670,756,756,756,756,20
|
|
20230807,102500,94875550,756,756,756,756,17
|
|
20230807,102400,94862698,756,756,756,756,0
|
|
20230807,102300,94862698,756,756,756,756,0
|
|
20230807,102200,94862698,756,756,756,756,4
|
|
20230807,102100,94859674,756,756,756,756,0
|
|
20230807,102000,94859674,756,756,756,756,1000
|
|
20230807,101900,94103674,756,755,756,755,2181
|
|
20230807,101800,92457018,755,755,755,755,1
|
|
20230807,101700,92456263,754,752,754,752,7996
|
|
20230807,101600,86435460,752,752,752,752,0
|
|
20230807,101500,86435460,752,751,752,751,1511
|
|
20230807,101400,85300697,751,751,751,751,1000
|
|
20230807,101300,84549697,753,752,753,752,11
|
|
20230807,101200,84541422,752,752,752,752,2
|
|
20230807,101100,84539918,753,753,753,753,1
|
|
20230807,101000,84539165,753,753,753,753,1
|
|
20230807,100900,84538412,751,752,752,751,2661
|
|
20230807,100800,82539711,753,753,753,753,1082
|
|
20230807,100700,81724965,754,754,754,754,0
|
|
20230807,100600,81724965,754,752,754,752,2840
|
|
20230807,100500,79587426,751,753,753,751,1807
|
|
20230807,100400,78230365,753,753,753,753,564
|
|
20230807,100300,77805673,753,753,754,753,1003
|
|
20230807,100200,77050412,751,754,754,751,6037
|
|
20230807,100100,72509593,755,753,755,753,5621
|
|
20230807,100000,68276474,753,753,753,753,33
|
|
20230807,095900,68251625,755,755,755,755,1002
|
|
20230807,095800,67495115,755,754,755,754,366
|
|
20230807,095700,67219150,755,753,755,753,3348
|
|
20230807,095600,64694545,753,755,755,753,3948
|
|
20230807,095500,61720368,755,756,756,754,358
|
|
20230807,095400,61450389,754,749,756,749,14428
|
|
20230807,095300,50611446,748,748,748,748,5314
|
|
20230807,095200,46636574,748,746,748,746,530
|
|
20230807,095100,46241190,746,746,746,746,3
|
|
20230807,095000,46238952,746,748,748,744,1616
|
|
20230807,094900,45035923,748,746,748,744,2712
|
|
20230807,094800,43016581,747,748,748,745,286
|
|
20230807,094700,42803432,747,747,748,747,33
|
|
20230807,094600,42778780,748,748,748,748,2
|
|
20230807,094500,42777284,746,748,748,746,141
|
|
20230807,094400,42671909,748,747,748,747,502
|
|
20230807,094300,42296913,748,748,748,748,4
|
|
20230807,094200,42293921,748,748,748,748,18
|
|
20230807,094100,42280457,748,748,748,744,606
|
|
20230807,094000,41828806,747,747,747,747,0
|
|
20230807,093900,41828806,747,748,748,747,7
|
|
20230807,093800,41823572,748,748,748,745,4538
|
|
20230807,093700,38440513,748,749,749,747,7401
|
|
20230807,093600,32907805,750,750,750,748,241
|
|
20230807,093500,32727529,748,748,748,748,500
|
|
20230807,093400,32353529,748,750,750,747,1222
|
|
20230807,093300,31440423,750,750,750,750,0
|
|
20230807,093200,31440423,750,750,750,750,732
|
|
20230807,093100,30891423,750,749,750,749,435
|
|
20230807,093000,30565473,747,749,749,747,4
|
|
20230807,092900,30562479,749,749,749,749,0
|
|
20230807,092800,30562479,749,749,749,749,22
|
|
20230807,092700,30546001,747,747,747,747,611
|
|
20230807,092600,30089584,747,747,747,747,1
|
|
20230807,092500,30088837,747,748,748,747,736
|
|
20230807,092400,29538894,747,747,747,747,440
|
|
20230807,092300,29210214,748,750,750,748,176
|
|
20230807,092200,29078485,749,748,749,748,1078
|
|
20230807,092100,28271065,748,748,749,748,63
|
|
20230807,092000,28223940,748,748,748,748,1
|
|
20230807,091900,28223192,749,749,749,749,0
|
|
20230807,091800,28223192,749,749,749,749,44
|
|
20230807,091700,28190236,749,748,749,748,84
|
|
20230807,091600,28127371,747,747,748,746,4085
|
|
20230807,091500,25075800,748,751,751,748,336
|
|
20230807,091400,24824007,752,752,752,752,1
|
|
20230807,091300,24823255,754,751,754,751,486
|
|
20230807,091200,24457068,747,750,751,747,2255
|
|
20230807,091100,22767263,746,747,747,746,65
|
|
20230807,091000,22718740,746,750,750,746,255
|
|
20230807,090900,22528356,746,748,748,746,3062
|
|
20230807,090800,20238024,748,748,748,748,134
|
|
20230807,090700,20137792,748,745,748,745,1013
|
|
20230807,090600,19382129,743,744,744,743,297
|
|
20230807,090500,19161169,744,744,744,744,0
|
|
20230807,090400,19161169,744,743,744,741,63
|
|
20230807,090300,19114374,745,747,747,745,1322
|
|
20230807,090200,18128884,748,753,753,747,14452
|
|
20230807,090100,7283828,753,757,757,753,1512
|
|
20230807,090000,6142766,759,765,767,759,8045
|