619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191600,390602106,683,683,683,683,2621
|
|
20230802,191500,390602106,683,683,683,683,0
|
|
20230802,191400,390602106,683,683,683,683,0
|
|
20230802,191300,390602106,683,683,683,683,0
|
|
20230802,191200,390602106,683,683,683,683,0
|
|
20230802,191100,390602106,683,683,683,683,0
|
|
20230802,191000,390602106,683,683,683,683,0
|
|
20230802,190900,390602106,683,683,683,683,0
|
|
20230802,190800,390602106,683,683,683,683,0
|
|
20230802,190700,390602106,683,683,683,683,0
|
|
20230802,190600,390602106,683,683,683,683,0
|
|
20230802,190500,390602106,683,683,683,683,0
|
|
20230802,190400,390602106,683,683,683,683,0
|
|
20230802,190300,390602106,683,683,683,683,0
|
|
20230802,190200,390602106,683,683,683,683,0
|
|
20230802,190100,390602106,683,683,683,683,0
|
|
20230802,190000,390602106,683,683,683,683,0
|
|
20230802,185900,390602106,683,683,683,683,0
|
|
20230802,185800,390602106,683,683,683,683,0
|
|
20230802,185700,390602106,683,683,683,683,0
|
|
20230802,185600,390602106,683,683,683,683,0
|
|
20230802,185500,390602106,683,683,683,683,0
|
|
20230802,185400,390602106,683,683,683,683,0
|
|
20230802,185300,390602106,683,683,683,683,0
|
|
20230802,185200,390602106,683,683,683,683,0
|
|
20230802,185100,390602106,683,683,683,683,0
|
|
20230802,185000,390602106,683,683,683,683,0
|
|
20230802,184900,390602106,683,683,683,683,0
|
|
20230802,184800,390602106,683,683,683,683,0
|
|
20230802,184700,390602106,683,683,683,683,0
|
|
20230802,184600,390602106,683,683,683,683,2621
|
|
20230802,184500,390602106,683,683,683,683,0
|
|
20230802,184400,390602106,683,683,683,683,0
|
|
20230802,184300,390602106,683,683,683,683,0
|
|
20230802,184200,390602106,683,683,683,683,0
|
|
20230802,184100,390602106,683,683,683,683,0
|
|
20230802,184000,390602106,683,683,683,683,0
|
|
20230802,183900,390602106,683,683,683,683,0
|
|
20230802,183800,390602106,683,683,683,683,0
|
|
20230802,183700,390602106,683,683,683,683,0
|
|
20230802,183600,390602106,683,683,683,683,0
|
|
20230802,183500,390602106,683,683,683,683,0
|
|
20230802,183400,390602106,683,683,683,683,0
|
|
20230802,183300,390602106,683,683,683,683,0
|
|
20230802,183200,390602106,683,683,683,683,0
|
|
20230802,183100,390602106,683,683,683,683,0
|
|
20230802,183000,390602106,683,683,683,683,0
|
|
20230802,182900,390602106,683,683,683,683,0
|
|
20230802,182800,390602106,683,683,683,683,0
|
|
20230802,182700,390602106,683,683,683,683,0
|
|
20230802,182600,390602106,683,683,683,683,0
|
|
20230802,182500,390602106,683,683,683,683,0
|
|
20230802,182400,390602106,683,683,683,683,0
|
|
20230802,182300,390602106,683,683,683,683,0
|
|
20230802,182200,390602106,683,683,683,683,0
|
|
20230802,182100,390602106,683,683,683,683,0
|
|
20230802,182000,390602106,683,683,683,683,0
|
|
20230802,181900,390602106,683,683,683,683,0
|
|
20230802,181800,390602106,683,683,683,683,0
|
|
20230802,181700,390602106,683,683,683,683,0
|
|
20230802,181600,390602106,683,683,683,683,2621
|
|
20230802,181500,390602106,683,683,683,683,0
|
|
20230802,181400,390602106,683,683,683,683,0
|
|
20230802,181300,390602106,683,683,683,683,0
|
|
20230802,181200,390602106,683,683,683,683,0
|
|
20230802,181100,390602106,683,683,683,683,0
|
|
20230802,181000,390602106,683,683,683,683,0
|
|
20230802,180900,390602106,683,683,683,683,0
|
|
20230802,180800,390602106,683,683,683,683,0
|
|
20230802,180700,390602106,683,683,683,683,0
|
|
20230802,180600,390602106,683,683,683,683,0
|
|
20230802,180500,390602106,683,683,683,683,0
|
|
20230802,180400,390602106,683,683,683,683,0
|
|
20230802,180300,390602106,683,683,683,683,0
|
|
20230802,180200,390602106,683,683,683,683,0
|
|
20230802,180100,390602106,683,683,683,683,0
|
|
20230802,180000,390602106,683,683,683,683,0
|
|
20230802,175900,390602106,683,683,683,683,0
|
|
20230802,175800,390602106,683,683,683,683,0
|
|
20230802,175700,390602106,683,683,683,683,0
|
|
20230802,175600,390602106,683,683,683,683,0
|
|
20230802,175500,390602106,683,683,683,683,0
|
|
20230802,175400,390602106,683,683,683,683,0
|
|
20230802,175300,390602106,683,683,683,683,0
|
|
20230802,175200,390602106,683,683,683,683,0
|
|
20230802,175100,390602106,683,683,683,683,0
|
|
20230802,175000,390602106,683,683,683,683,0
|
|
20230802,174900,390602106,683,683,683,683,0
|
|
20230802,174800,390602106,683,683,683,683,0
|
|
20230802,174700,390602106,683,683,683,683,0
|
|
20230802,174600,390602106,683,683,683,683,2621
|
|
20230802,174500,390602106,683,683,683,683,0
|
|
20230802,174400,390602106,683,683,683,683,0
|
|
20230802,174300,390602106,683,683,683,683,0
|
|
20230802,174200,390602106,683,683,683,683,0
|
|
20230802,174100,390602106,683,683,683,683,0
|
|
20230802,174000,390602106,683,683,683,683,0
|
|
20230802,173900,390602106,683,683,683,683,0
|
|
20230802,173800,390602106,683,683,683,683,0
|
|
20230802,173700,390602106,683,683,683,683,0
|
|
20230802,173600,390602106,683,683,683,683,0
|
|
20230802,173500,390602106,683,683,683,683,0
|
|
20230802,173400,390602106,683,683,683,683,0
|
|
20230802,173300,390602106,683,683,683,683,0
|
|
20230802,173200,390602106,683,683,683,683,0
|
|
20230802,173100,390602106,683,683,683,683,0
|
|
20230802,173000,390602106,683,683,683,683,0
|
|
20230802,172900,390602106,683,683,683,683,0
|
|
20230802,172800,390602106,683,683,683,683,0
|
|
20230802,172700,390602106,683,683,683,683,0
|
|
20230802,172600,390602106,683,683,683,683,0
|
|
20230802,172500,390602106,683,683,683,683,0
|
|
20230802,172400,390602106,683,683,683,683,0
|
|
20230802,172300,390602106,683,683,683,683,0
|
|
20230802,172200,390602106,683,683,683,683,0
|
|
20230802,172100,390602106,683,683,683,683,0
|
|
20230802,172000,390602106,683,683,683,683,0
|
|
20230802,171900,390602106,683,683,683,683,0
|
|
20230802,171800,390602106,683,683,683,683,0
|
|
20230802,171700,390602106,683,683,683,683,0
|
|
20230802,171600,390602106,683,683,683,683,2621
|
|
20230802,171500,390602106,683,683,683,683,0
|
|
20230802,171400,390602106,683,683,683,683,0
|
|
20230802,171300,390602106,683,683,683,683,0
|
|
20230802,171200,390602106,683,683,683,683,0
|
|
20230802,171100,390602106,683,683,683,683,0
|
|
20230802,171000,390602106,683,683,683,683,0
|
|
20230802,170900,390602106,683,683,683,683,0
|
|
20230802,170800,390602106,683,683,683,683,0
|
|
20230802,170700,390602106,683,683,683,683,0
|
|
20230802,170600,390602106,683,683,683,683,0
|
|
20230802,170500,390602106,683,683,683,683,0
|
|
20230802,170400,390602106,683,683,683,683,0
|
|
20230802,170300,390602106,683,683,683,683,0
|
|
20230802,170200,390602106,683,683,683,683,0
|
|
20230802,170100,390602106,683,683,683,683,0
|
|
20230802,170000,390602106,683,683,683,683,0
|
|
20230802,165900,390602106,683,683,683,683,0
|
|
20230802,165800,390602106,683,683,683,683,0
|
|
20230802,165700,390602106,683,683,683,683,0
|
|
20230802,165600,390602106,683,683,683,683,0
|
|
20230802,165500,390602106,683,683,683,683,0
|
|
20230802,165400,390602106,683,683,683,683,0
|
|
20230802,165300,390602106,683,683,683,683,0
|
|
20230802,165200,390602106,683,683,683,683,0
|
|
20230802,165100,390602106,683,683,683,683,0
|
|
20230802,165000,390602106,683,683,683,683,0
|
|
20230802,164900,390602106,683,683,683,683,0
|
|
20230802,164800,390602106,683,683,683,683,0
|
|
20230802,164700,390602106,683,683,683,683,0
|
|
20230802,164600,390602106,683,683,683,683,2621
|
|
20230802,164500,390602106,683,683,683,683,0
|
|
20230802,164400,390602106,683,683,683,683,0
|
|
20230802,164300,390602106,683,683,683,683,0
|
|
20230802,164200,390602106,683,683,683,683,0
|
|
20230802,164100,390602106,683,683,683,683,0
|
|
20230802,164000,390602106,683,683,683,683,0
|
|
20230802,163900,390602106,683,683,683,683,0
|
|
20230802,163800,390602106,683,683,683,683,0
|
|
20230802,163700,390602106,683,683,683,683,0
|
|
20230802,163600,390602106,683,683,683,683,0
|
|
20230802,163500,390602106,683,683,683,683,0
|
|
20230802,163400,390602106,683,683,683,683,0
|
|
20230802,163300,390602106,683,683,683,683,0
|
|
20230802,163200,390602106,683,683,683,683,0
|
|
20230802,163100,390602106,683,683,683,683,0
|
|
20230802,163000,390602106,683,683,683,683,0
|
|
20230802,162900,390602106,683,683,683,683,0
|
|
20230802,162800,390602106,683,683,683,683,0
|
|
20230802,162700,390602106,683,683,683,683,0
|
|
20230802,162600,390602106,683,683,683,683,0
|
|
20230802,162500,390602106,683,683,683,683,0
|
|
20230802,162400,390602106,683,683,683,683,0
|
|
20230802,162300,390602106,683,683,683,683,0
|
|
20230802,162200,390602106,683,683,683,683,0
|
|
20230802,162100,390602106,683,683,683,683,0
|
|
20230802,162000,390602106,683,683,683,683,0
|
|
20230802,161900,390602106,683,683,683,683,0
|
|
20230802,161800,390602106,683,683,683,683,0
|
|
20230802,161700,390602106,683,683,683,683,0
|
|
20230802,161600,390602106,683,683,683,683,2621
|
|
20230802,161500,390602106,683,683,683,683,0
|
|
20230802,161400,390602106,683,683,683,683,0
|
|
20230802,161300,390602106,683,683,683,683,0
|
|
20230802,161200,390602106,683,683,683,683,0
|
|
20230802,161100,390602106,683,683,683,683,0
|
|
20230802,161000,390602106,683,683,683,683,0
|
|
20230802,160900,390602106,683,683,683,683,0
|
|
20230802,160800,390602106,683,683,683,683,0
|
|
20230802,160700,390602106,683,683,683,683,0
|
|
20230802,160600,390602106,683,683,683,683,0
|
|
20230802,160500,390602106,683,683,683,683,0
|
|
20230802,160400,390602106,683,683,683,683,0
|
|
20230802,160300,390602106,683,683,683,683,0
|
|
20230802,160200,390602106,683,683,683,683,0
|
|
20230802,160100,390602106,683,683,683,683,0
|
|
20230802,160000,390602106,683,683,683,683,0
|
|
20230802,155900,390602106,683,683,683,683,0
|
|
20230802,155800,390602106,683,683,683,683,0
|
|
20230802,155700,390602106,683,683,683,683,0
|
|
20230802,155600,390602106,683,683,683,683,0
|
|
20230802,155500,390602106,683,683,683,683,0
|
|
20230802,155400,390602106,683,683,683,683,0
|
|
20230802,155300,390602106,683,683,683,683,0
|
|
20230802,155200,390602106,683,683,683,683,0
|
|
20230802,155100,390602106,683,683,683,683,0
|
|
20230802,155000,390602106,683,683,683,683,0
|
|
20230802,154900,390602106,683,683,683,683,0
|
|
20230802,154800,390602106,683,683,683,683,0
|
|
20230802,154700,390602106,683,683,683,683,0
|
|
20230802,154600,390602106,683,683,683,683,2621
|
|
20230802,154500,390602106,683,683,683,683,0
|
|
20230802,154400,390602106,683,683,683,683,0
|
|
20230802,154300,390602106,683,683,683,683,0
|
|
20230802,154200,390602106,683,683,683,683,0
|
|
20230802,154100,390602106,683,683,683,683,0
|
|
20230802,154000,390602106,683,683,683,683,0
|
|
20230802,153900,390602106,683,683,683,683,0
|
|
20230802,153800,390602106,683,683,683,683,0
|
|
20230802,153700,390602106,683,683,683,683,0
|
|
20230802,153600,390602106,683,683,683,683,0
|
|
20230802,153500,390602106,683,683,683,683,0
|
|
20230802,153400,390602106,683,683,683,683,0
|
|
20230802,153300,390602106,683,683,683,683,0
|
|
20230802,153200,390602106,683,683,683,683,0
|
|
20230802,153100,390602106,683,683,683,683,0
|
|
20230802,153000,390602106,683,683,683,683,2621
|
|
20230802,152900,388811963,683,683,683,683,0
|
|
20230802,152800,388811963,683,683,683,683,0
|
|
20230802,152700,388811963,683,683,683,683,0
|
|
20230802,152600,388811963,683,683,683,683,0
|
|
20230802,152500,388811963,683,683,683,683,0
|
|
20230802,152400,388811963,683,683,683,683,0
|
|
20230802,152300,388811963,683,683,683,683,0
|
|
20230802,152200,388811963,683,683,683,683,0
|
|
20230802,152100,388811963,683,683,683,683,0
|
|
20230802,152000,388811963,683,683,683,683,0
|
|
20230802,151900,388811963,683,680,683,680,9350
|
|
20230802,151800,382432507,676,676,676,676,200
|
|
20230802,151700,382297307,676,681,681,676,5210
|
|
20230802,151600,378775047,681,675,681,675,2330
|
|
20230802,151500,377195177,675,675,675,675,1613
|
|
20230802,151400,376106402,675,674,675,674,1000
|
|
20230802,151300,375431613,674,674,674,674,0
|
|
20230802,151200,375431613,674,674,674,674,40
|
|
20230802,151100,375404653,676,676,676,676,0
|
|
20230802,151000,375404653,676,676,676,676,0
|
|
20230802,150900,375404653,676,674,676,673,204
|
|
20230802,150800,375267174,673,674,676,673,5004
|
|
20230802,150700,371896391,672,672,672,672,919
|
|
20230802,150600,371278823,674,674,674,674,296
|
|
20230802,150500,371079319,671,671,671,671,204
|
|
20230802,150400,370942435,671,671,671,671,0
|
|
20230802,150300,370942435,671,674,674,671,705
|
|
20230802,150200,370469377,671,671,671,671,0
|
|
20230802,150100,370469377,671,671,671,671,0
|
|
20230802,150000,370469377,671,671,671,671,0
|
|
20230802,145900,370469377,671,670,671,670,117
|
|
20230802,145800,370390895,671,671,671,671,0
|
|
20230802,145700,370390895,671,671,671,671,0
|
|
20230802,145600,370390895,671,671,671,671,4
|
|
20230802,145500,370388211,671,671,671,671,0
|
|
20230802,145400,370388211,671,671,671,670,1044
|
|
20230802,145300,369688292,671,670,671,670,3871
|
|
20230802,145200,367091671,671,671,671,671,29
|
|
20230802,145100,367072212,671,671,671,671,0
|
|
20230802,145000,367072212,671,670,671,670,606
|
|
20230802,144900,366666191,670,671,671,670,420
|
|
20230802,144800,366384691,671,670,671,670,689
|
|
20230802,144700,365923060,670,673,673,670,1427
|
|
20230802,144600,364965057,675,675,675,675,0
|
|
20230802,144500,364965057,675,675,675,675,210
|
|
20230802,144400,364823307,675,674,675,674,680
|
|
20230802,144300,364364536,674,674,674,674,1
|
|
20230802,144200,364363862,671,671,671,671,0
|
|
20230802,144100,364363862,671,671,671,671,0
|
|
20230802,144000,364363862,671,671,671,671,2
|
|
20230802,143900,364362520,674,674,674,674,1
|
|
20230802,143800,364361846,676,675,676,675,361
|
|
20230802,143700,364117969,675,675,675,675,11
|
|
20230802,143600,364110544,675,675,675,675,0
|
|
20230802,143500,364110544,675,675,675,675,9
|
|
20230802,143400,364104469,675,675,675,675,0
|
|
20230802,143300,364104469,675,675,675,675,0
|
|
20230802,143200,364104469,675,675,675,675,101
|
|
20230802,143100,364036294,675,675,675,675,98
|
|
20230802,143000,363970144,676,676,676,676,0
|
|
20230802,142900,363970144,676,674,676,674,10
|
|
20230802,142800,363963402,674,674,674,674,0
|
|
20230802,142700,363963402,674,674,674,674,0
|
|
20230802,142600,363963402,674,674,674,674,1
|
|
20230802,142500,363962728,670,670,670,670,0
|
|
20230802,142400,363962728,670,670,670,670,0
|
|
20230802,142300,363962728,670,670,670,670,255
|
|
20230802,142200,363791878,670,670,670,670,245
|
|
20230802,142100,363627728,669,671,671,669,451
|
|
20230802,142000,363325761,674,673,674,673,224
|
|
20230802,141900,363174822,674,674,675,674,802
|
|
20230802,141800,362634173,675,674,675,674,118
|
|
20230802,141700,362554536,675,674,675,674,114
|
|
20230802,141600,362477594,675,674,675,674,113
|
|
20230802,141500,362401326,674,674,674,674,3
|
|
20230802,141400,362399304,674,673,674,673,82
|
|
20230802,141300,362344037,674,674,674,674,0
|
|
20230802,141200,362344037,674,672,674,672,248
|
|
20230802,141100,362177317,672,672,672,672,1
|
|
20230802,141000,362176645,673,673,673,673,0
|
|
20230802,140900,362176645,673,672,673,672,100
|
|
20230802,140800,362109360,673,673,673,673,0
|
|
20230802,140700,362109360,673,674,674,673,58
|
|
20230802,140600,362070285,674,670,674,670,372
|
|
20230802,140500,361821041,670,670,670,670,4
|
|
20230802,140400,361818361,670,670,670,670,24
|
|
20230802,140300,361802281,670,670,670,670,8
|
|
20230802,140200,361796921,670,670,670,670,10
|
|
20230802,140100,361790221,670,671,671,670,98
|
|
20230802,140000,361724487,671,669,671,669,1016
|
|
20230802,135900,361044781,674,674,674,674,0
|
|
20230802,135800,361044781,674,674,674,674,1
|
|
20230802,135700,361044107,674,670,675,669,6812
|
|
20230802,135600,356480058,676,676,676,676,10
|
|
20230802,135500,356473298,676,676,676,676,3
|
|
20230802,135400,356471270,670,668,670,668,6185
|
|
20230802,135300,352337892,668,667,668,667,146
|
|
20230802,135200,352240509,667,667,667,667,5
|
|
20230802,135100,352237174,668,666,668,666,8
|
|
20230802,135000,352231844,669,667,670,667,133
|
|
20230802,134900,352142774,667,666,667,666,74
|
|
20230802,134800,352093420,664,664,664,664,20
|
|
20230802,134700,352080140,666,661,667,661,6170
|
|
20230802,134600,348000816,661,661,661,661,0
|
|
20230802,134500,348000816,661,661,661,661,2
|
|
20230802,134400,347999494,660,660,660,660,0
|
|
20230802,134300,347999494,660,662,662,660,569
|
|
20230802,134200,347623455,662,662,662,662,80
|
|
20230802,134100,347570495,662,662,662,662,101
|
|
20230802,134000,347503633,662,662,662,662,20
|
|
20230802,133900,347490393,662,662,662,662,20
|
|
20230802,133800,347477153,662,662,662,662,149
|
|
20230802,133700,347378515,662,662,662,662,10
|
|
20230802,133600,347371895,662,661,662,661,77
|
|
20230802,133500,347320997,661,662,662,661,110
|
|
20230802,133400,347248277,663,663,663,659,912
|
|
20230802,133300,346647257,661,664,664,661,139
|
|
20230802,133200,346555279,652,659,665,650,10339
|
|
20230802,133100,339815939,666,659,666,655,3001
|
|
20230802,133000,337843733,652,668,668,652,12001
|
|
20230802,132900,329946322,660,662,662,660,15000
|
|
20230802,132800,320044416,660,666,666,660,23020
|
|
20230802,132700,304794141,668,668,668,668,1
|
|
20230802,132600,304793473,667,667,667,667,636
|
|
20230802,132500,304369261,668,668,668,668,0
|
|
20230802,132400,304369261,668,668,668,668,6094
|
|
20230802,132300,300298469,669,669,669,669,100
|
|
20230802,132200,300231569,668,668,668,668,0
|
|
20230802,132100,300231569,668,668,668,668,1970
|
|
20230802,132000,298915609,668,672,672,668,37
|
|
20230802,131900,298890823,669,669,669,669,0
|
|
20230802,131800,298890823,669,672,672,669,10040
|
|
20230802,131700,292164915,674,674,674,674,0
|
|
20230802,131600,292164915,674,674,674,674,12
|
|
20230802,131500,292156827,676,676,676,676,1
|
|
20230802,131400,292156151,676,676,676,676,1
|
|
20230802,131300,292155475,673,673,673,673,2584
|
|
20230802,131200,290416443,673,673,673,673,0
|
|
20230802,131100,290416443,673,673,673,673,0
|
|
20230802,131000,290416443,673,676,676,673,108
|
|
20230802,130900,290343456,675,675,675,675,7836
|
|
20230802,130800,285054156,675,675,675,675,15
|
|
20230802,130700,285044031,673,673,673,673,85
|
|
20230802,130600,284986826,673,673,673,673,0
|
|
20230802,130500,284986826,673,673,673,673,0
|
|
20230802,130400,284986826,673,673,673,673,0
|
|
20230802,130300,284986826,673,673,673,673,0
|
|
20230802,130200,284986826,673,673,673,673,0
|
|
20230802,130100,284986826,673,673,673,673,1654
|
|
20230802,130000,283873684,674,674,674,674,0
|
|
20230802,125900,283873684,674,676,676,674,100
|
|
20230802,125800,283806184,676,676,676,676,0
|
|
20230802,125700,283806184,676,676,676,676,0
|
|
20230802,125600,283806184,676,676,676,676,0
|
|
20230802,125500,283806184,676,676,676,676,0
|
|
20230802,125400,283806184,676,676,676,676,0
|
|
20230802,125300,283806184,676,676,676,676,0
|
|
20230802,125200,283806184,676,676,676,676,0
|
|
20230802,125100,283806184,676,676,676,676,1
|
|
20230802,125000,283805508,672,672,672,672,0
|
|
20230802,124900,283805508,672,672,672,672,0
|
|
20230802,124800,283805508,672,672,672,672,0
|
|
20230802,124700,283805508,672,672,672,672,0
|
|
20230802,124600,283805508,672,672,672,672,0
|
|
20230802,124500,283805508,672,673,673,672,6000
|
|
20230802,124400,279773503,675,675,675,675,0
|
|
20230802,124300,279773503,675,675,675,675,483
|
|
20230802,124200,279447478,678,678,678,678,1
|
|
20230802,124100,279446800,675,675,675,675,0
|
|
20230802,124000,279446800,675,675,675,675,0
|
|
20230802,123900,279446800,675,675,675,675,0
|
|
20230802,123800,279446800,675,675,675,675,0
|
|
20230802,123700,279446800,675,675,675,675,0
|
|
20230802,123600,279446800,675,675,675,675,0
|
|
20230802,123500,279446800,675,675,675,675,4000
|
|
20230802,123400,276746800,678,678,678,678,0
|
|
20230802,123300,276746800,678,674,680,671,10033
|
|
20230802,123200,270012802,681,679,681,679,109
|
|
20230802,123100,269938719,677,676,677,676,2636
|
|
20230802,123000,268154260,677,677,677,677,0
|
|
20230802,122900,268154260,677,677,677,677,0
|
|
20230802,122800,268154260,677,677,677,677,0
|
|
20230802,122700,268154260,677,677,677,677,0
|
|
20230802,122600,268154260,677,677,677,677,10
|
|
20230802,122500,268147490,677,677,677,677,6
|
|
20230802,122400,268143428,677,672,677,672,208
|
|
20230802,122300,268003612,672,672,672,672,0
|
|
20230802,122200,268003612,672,672,672,672,200
|
|
20230802,122100,267869212,671,678,678,671,5023
|
|
20230802,122000,264491427,678,678,678,678,2
|
|
20230802,121900,264490071,678,678,678,678,0
|
|
20230802,121800,264490071,678,678,678,678,100
|
|
20230802,121700,264422271,678,678,678,678,0
|
|
20230802,121600,264422271,678,678,678,678,440
|
|
20230802,121500,264123951,680,680,680,680,1
|
|
20230802,121400,264123271,670,680,680,670,5101
|
|
20230802,121300,260704182,670,669,670,669,12096
|
|
20230802,121200,252599891,669,670,670,669,1673
|
|
20230802,121100,251479310,670,675,675,670,33146
|
|
20230802,121000,229259778,675,678,678,674,119
|
|
20230802,120900,229179349,680,680,680,680,23
|
|
20230802,120800,229163709,681,681,681,681,100
|
|
20230802,120700,229095609,681,681,681,681,9
|
|
20230802,120600,229089480,681,681,681,681,1
|
|
20230802,120500,229088799,678,678,678,678,0
|
|
20230802,120400,229088799,678,678,678,678,4
|
|
20230802,120300,229086087,680,680,680,680,27
|
|
20230802,120200,229067727,678,678,678,678,0
|
|
20230802,120100,229067727,678,678,678,678,12
|
|
20230802,120000,229059591,682,682,682,682,0
|
|
20230802,115900,229059591,682,682,682,682,80
|
|
20230802,115800,229005031,682,681,682,681,810
|
|
20230802,115700,228452811,682,682,682,682,5
|
|
20230802,115600,228449401,682,680,682,680,11
|
|
20230802,115500,228441919,675,675,675,675,0
|
|
20230802,115400,228441919,675,675,675,675,0
|
|
20230802,115300,228441919,675,674,675,674,945
|
|
20230802,115200,227804489,674,674,674,674,10
|
|
20230802,115100,227797749,674,674,674,674,2
|
|
20230802,115000,227796401,669,669,669,669,0
|
|
20230802,114900,227796401,669,671,671,668,6800
|
|
20230802,114800,223245633,670,676,676,670,10645
|
|
20230802,114700,216098777,676,675,676,675,1100
|
|
20230802,114600,215355685,675,676,676,675,2071
|
|
20230802,114500,213956181,676,676,676,676,5
|
|
20230802,114400,213952801,675,680,680,675,15021
|
|
20230802,114300,203775939,682,682,682,682,0
|
|
20230802,114200,203775939,682,682,682,682,5
|
|
20230802,114100,203772529,680,680,680,680,0
|
|
20230802,114000,203772529,680,681,681,680,10
|
|
20230802,113900,203765728,682,682,682,680,10001
|
|
20230802,113800,196964835,683,682,683,682,500
|
|
20230802,113700,196623834,680,680,680,680,0
|
|
20230802,113600,196623834,680,680,680,680,0
|
|
20230802,113500,196623834,680,680,680,680,0
|
|
20230802,113400,196623834,680,680,680,680,53
|
|
20230802,113300,196587794,682,681,682,681,17
|
|
20230802,113200,196576216,679,679,679,679,0
|
|
20230802,113100,196576216,679,679,679,679,0
|
|
20230802,113000,196576216,679,679,679,679,1036
|
|
20230802,112900,195872772,685,685,685,685,1
|
|
20230802,112800,195872087,677,682,682,676,64843
|
|
20230802,112700,151897194,682,682,682,682,3974
|
|
20230802,112600,149186926,682,684,684,682,6603
|
|
20230802,112500,144678044,684,684,684,684,0
|
|
20230802,112400,144678044,684,684,684,684,85
|
|
20230802,112300,144619904,684,687,688,684,331
|
|
20230802,112200,144392947,688,688,688,688,1337
|
|
20230802,112100,143473091,685,685,685,685,919
|
|
20230802,112000,142843576,688,688,688,688,19
|
|
20230802,111900,142830504,685,686,686,685,100
|
|
20230802,111800,142762000,687,687,687,687,0
|
|
20230802,111700,142762000,687,688,688,687,6
|
|
20230802,111600,142757873,688,688,688,688,1
|
|
20230802,111500,142757185,690,690,690,690,0
|
|
20230802,111400,142757185,690,689,690,689,2129
|
|
20230802,111300,141290303,689,689,689,689,1
|
|
20230802,111200,141289614,686,686,686,686,0
|
|
20230802,111100,141289614,686,687,687,686,300
|
|
20230802,111000,141083792,689,689,689,689,0
|
|
20230802,110900,141083792,689,689,689,689,1000
|
|
20230802,110800,140394792,689,689,689,689,150
|
|
20230802,110700,140291442,688,688,688,688,0
|
|
20230802,110600,140291442,688,688,688,688,305
|
|
20230802,110500,140081602,688,689,689,688,35
|
|
20230802,110400,140057517,688,688,688,688,101
|
|
20230802,110300,139988029,688,687,688,687,10
|
|
20230802,110200,139981154,686,686,686,686,315
|
|
20230802,110100,139765064,686,686,686,686,40
|
|
20230802,110000,139737624,684,684,684,684,993
|
|
20230802,105900,139058412,682,682,682,682,771
|
|
20230802,105800,138532590,681,681,681,681,1001
|
|
20230802,105700,137850909,681,686,686,681,8772
|
|
20230802,105600,131857191,687,687,687,687,3097
|
|
20230802,105500,129729552,688,691,691,688,10380
|
|
20230802,105400,122570270,695,693,695,693,6568
|
|
20230802,105300,118005517,691,695,695,691,27
|
|
20230802,105200,117986839,696,696,696,696,0
|
|
20230802,105100,117986839,696,696,696,696,14
|
|
20230802,105000,117977095,696,696,696,696,0
|
|
20230802,104900,117977095,696,696,696,696,1
|
|
20230802,104800,117976399,694,695,695,694,1200
|
|
20230802,104700,117143595,699,699,699,699,0
|
|
20230802,104600,117143595,699,699,699,699,1
|
|
20230802,104500,117142896,693,693,693,693,1
|
|
20230802,104400,117142203,690,700,700,690,5850
|
|
20230802,104300,113096620,700,700,700,700,200
|
|
20230802,104200,112956620,700,700,700,700,0
|
|
20230802,104100,112956620,700,700,700,700,0
|
|
20230802,104000,112956620,700,700,700,700,0
|
|
20230802,103900,112956620,700,700,700,700,0
|
|
20230802,103800,112956620,700,700,700,700,6
|
|
20230802,103700,112952420,700,700,700,700,9
|
|
20230802,103600,112946120,702,700,702,700,168
|
|
20230802,103500,112828210,701,701,701,701,77
|
|
20230802,103400,112774233,699,699,699,699,77
|
|
20230802,103300,112720410,699,699,699,699,100
|
|
20230802,103200,112650510,699,699,699,699,0
|
|
20230802,103100,112650510,699,699,699,699,0
|
|
20230802,103000,112650510,699,699,699,699,0
|
|
20230802,102900,112650510,699,700,700,699,2
|
|
20230802,102800,112649111,701,701,701,701,0
|
|
20230802,102700,112649111,701,701,701,701,0
|
|
20230802,102600,112649111,701,701,701,701,0
|
|
20230802,102500,112649111,701,701,701,701,1
|
|
20230802,102400,112648410,696,696,696,696,0
|
|
20230802,102300,112648410,696,696,696,696,869
|
|
20230802,102200,112043586,701,701,701,701,0
|
|
20230802,102100,112043586,701,699,701,699,572
|
|
20230802,102000,111643752,702,699,702,699,462
|
|
20230802,101900,111320364,699,698,699,698,617
|
|
20230802,101800,110889497,697,694,697,694,263
|
|
20230802,101700,110706663,694,694,694,694,152
|
|
20230802,101600,110601175,692,689,692,689,1559
|
|
20230802,101500,109525459,689,689,689,689,735
|
|
20230802,101400,109019044,689,689,689,689,166
|
|
20230802,101300,108904670,690,690,690,690,1460
|
|
20230802,101200,107897270,690,694,694,690,1034
|
|
20230802,101100,107183136,695,695,695,695,0
|
|
20230802,101000,107183136,695,695,695,695,0
|
|
20230802,100900,107183136,695,695,695,695,1044
|
|
20230802,100800,106457556,696,697,698,696,6803
|
|
20230802,100700,101720907,698,697,698,697,262
|
|
20230802,100600,101538034,697,699,699,697,1045
|
|
20230802,100500,100809296,698,698,698,698,964
|
|
20230802,100400,100136424,698,698,699,698,5214
|
|
20230802,100300,96496990,698,700,700,698,4
|
|
20230802,100200,96494193,700,700,700,700,1
|
|
20230802,100100,96493493,700,700,700,700,210
|
|
20230802,100000,96346493,697,700,700,697,3404
|
|
20230802,095900,93966162,700,700,700,700,1557
|
|
20230802,095800,92876262,701,705,705,701,11651
|
|
20230802,095700,84687115,706,710,710,706,2075
|
|
20230802,095600,83220429,708,708,708,708,123
|
|
20230802,095500,83133345,712,712,712,712,409
|
|
20230802,095400,82842137,708,712,712,708,831
|
|
20230802,095300,82253619,712,712,712,708,2549
|
|
20230802,095200,80448603,712,712,712,712,678
|
|
20230802,095100,79965867,712,711,712,711,3030
|
|
20230802,095000,77810820,710,709,710,709,4031
|
|
20230802,094900,74950228,707,707,707,707,214
|
|
20230802,094800,74798930,705,705,705,705,202
|
|
20230802,094700,74656520,705,705,705,705,307
|
|
20230802,094600,74440085,705,705,705,705,0
|
|
20230802,094500,74440085,705,705,705,705,0
|
|
20230802,094400,74440085,705,705,705,705,55
|
|
20230802,094300,74401310,705,705,705,705,507
|
|
20230802,094200,74043875,701,702,702,701,9000
|
|
20230802,094100,67733437,705,705,705,705,2
|
|
20230802,094000,67732027,702,704,704,702,1833
|
|
20230802,093900,66443759,704,705,705,704,2282
|
|
20230802,093800,64835231,706,707,707,706,1683
|
|
20230802,093700,63646350,709,709,709,709,1
|
|
20230802,093600,63645641,709,709,710,709,58
|
|
20230802,093500,63604518,709,704,709,704,7634
|
|
20230802,093400,58220874,704,708,708,704,3605
|
|
20230802,093300,55676540,708,709,711,708,1215
|
|
20230802,093200,54816283,708,707,711,707,7
|
|
20230802,093100,54811313,710,710,710,710,2001
|
|
20230802,093000,53390603,710,710,710,710,1
|
|
20230802,092900,53389893,707,707,707,707,0
|
|
20230802,092800,53389893,707,710,710,707,314
|
|
20230802,092700,53166995,710,710,710,710,2110
|
|
20230802,092600,51668895,710,710,711,701,4208
|
|
20230802,092500,48709012,713,703,713,703,12333
|
|
20230802,092400,39986430,703,703,703,703,0
|
|
20230802,092300,39986430,703,703,703,703,3
|
|
20230802,092200,39984321,703,703,703,703,170
|
|
20230802,092100,39864811,700,701,706,700,1299
|
|
20230802,092000,38951915,701,703,704,701,2729
|
|
20230802,091900,37035019,703,703,703,703,0
|
|
20230802,091800,37035019,703,703,703,703,0
|
|
20230802,091700,37035019,703,703,703,703,0
|
|
20230802,091600,37035019,703,703,703,703,1501
|
|
20230802,091500,35979816,703,703,703,703,5
|
|
20230802,091400,35976301,698,699,703,698,1162
|
|
20230802,091300,35164645,699,699,699,699,501
|
|
20230802,091200,34814446,704,704,704,704,2080
|
|
20230802,091100,33350126,704,703,704,703,528
|
|
20230802,091000,32978441,704,703,704,703,701
|
|
20230802,090900,32485637,703,702,703,702,4171
|
|
20230802,090800,29556935,703,701,703,698,4253
|
|
20230802,090700,26578258,703,693,707,693,1681
|
|
20230802,090600,25407094,693,681,693,680,18901
|
|
20230802,090500,12520887,680,680,680,680,126
|
|
20230802,090400,12435207,679,698,698,677,8928
|
|
20230802,090300,6307704,698,701,701,698,2688
|
|
20230802,090200,4428307,701,708,708,701,35
|
|
20230802,090100,4403765,709,709,709,709,0
|
|
20230802,090000,4403765,709,701,710,701,6281
|