617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,191400,330796295,680,680,680,680,281
|
|
20230803,191300,330796295,680,680,680,680,0
|
|
20230803,191200,330796295,680,680,680,680,0
|
|
20230803,191100,330796295,680,680,680,680,0
|
|
20230803,191000,330796295,680,680,680,680,0
|
|
20230803,190900,330796295,680,680,680,680,0
|
|
20230803,190800,330796295,680,680,680,680,0
|
|
20230803,190700,330796295,680,680,680,680,0
|
|
20230803,190600,330796295,680,680,680,680,0
|
|
20230803,190500,330796295,680,680,680,680,0
|
|
20230803,190400,330796295,680,680,680,680,0
|
|
20230803,190300,330796295,680,680,680,680,0
|
|
20230803,190200,330796295,680,680,680,680,0
|
|
20230803,190100,330796295,680,680,680,680,0
|
|
20230803,190000,330796295,680,680,680,680,0
|
|
20230803,185900,330796295,680,680,680,680,0
|
|
20230803,185800,330796295,680,680,680,680,0
|
|
20230803,185700,330796295,680,680,680,680,0
|
|
20230803,185600,330796295,680,680,680,680,0
|
|
20230803,185500,330796295,680,680,680,680,0
|
|
20230803,185400,330796295,680,680,680,680,0
|
|
20230803,185300,330796295,680,680,680,680,0
|
|
20230803,185200,330796295,680,680,680,680,0
|
|
20230803,185100,330796295,680,680,680,680,0
|
|
20230803,185000,330796295,680,680,680,680,0
|
|
20230803,184900,330796295,680,680,680,680,0
|
|
20230803,184800,330796295,680,680,680,680,0
|
|
20230803,184700,330796295,680,680,680,680,0
|
|
20230803,184600,330796295,680,680,680,680,0
|
|
20230803,184500,330796295,680,680,680,680,0
|
|
20230803,184400,330796295,680,680,680,680,281
|
|
20230803,184300,330796295,680,680,680,680,0
|
|
20230803,184200,330796295,680,680,680,680,0
|
|
20230803,184100,330796295,680,680,680,680,0
|
|
20230803,184000,330796295,680,680,680,680,0
|
|
20230803,183900,330796295,680,680,680,680,0
|
|
20230803,183800,330796295,680,680,680,680,0
|
|
20230803,183700,330796295,680,680,680,680,0
|
|
20230803,183600,330796295,680,680,680,680,0
|
|
20230803,183500,330796295,680,680,680,680,0
|
|
20230803,183400,330796295,680,680,680,680,0
|
|
20230803,183300,330796295,680,680,680,680,0
|
|
20230803,183200,330796295,680,680,680,680,0
|
|
20230803,183100,330796295,680,680,680,680,0
|
|
20230803,183000,330796295,680,680,680,680,0
|
|
20230803,182900,330796295,680,680,680,680,0
|
|
20230803,182800,330796295,680,680,680,680,0
|
|
20230803,182700,330796295,680,680,680,680,0
|
|
20230803,182600,330796295,680,680,680,680,0
|
|
20230803,182500,330796295,680,680,680,680,0
|
|
20230803,182400,330796295,680,680,680,680,0
|
|
20230803,182300,330796295,680,680,680,680,0
|
|
20230803,182200,330796295,680,680,680,680,0
|
|
20230803,182100,330796295,680,680,680,680,0
|
|
20230803,182000,330796295,680,680,680,680,0
|
|
20230803,181900,330796295,680,680,680,680,0
|
|
20230803,181800,330796295,680,680,680,680,0
|
|
20230803,181700,330796295,680,680,680,680,0
|
|
20230803,181600,330796295,680,680,680,680,0
|
|
20230803,181500,330796295,680,680,680,680,0
|
|
20230803,181400,330796295,680,680,680,680,281
|
|
20230803,181300,330796295,680,680,680,680,0
|
|
20230803,181200,330796295,680,680,680,680,0
|
|
20230803,181100,330796295,680,680,680,680,0
|
|
20230803,181000,330796295,680,680,680,680,0
|
|
20230803,180900,330796295,680,680,680,680,0
|
|
20230803,180800,330796295,680,680,680,680,0
|
|
20230803,180700,330796295,680,680,680,680,0
|
|
20230803,180600,330796295,680,680,680,680,0
|
|
20230803,180500,330796295,680,680,680,680,0
|
|
20230803,180400,330796295,680,680,680,680,0
|
|
20230803,180300,330796295,680,680,680,680,0
|
|
20230803,180200,330796295,680,680,680,680,0
|
|
20230803,180100,330796295,680,680,680,680,0
|
|
20230803,180000,330796295,680,680,680,680,0
|
|
20230803,175900,330796295,680,680,680,680,0
|
|
20230803,175800,330796295,680,680,680,680,0
|
|
20230803,175700,330796295,680,680,680,680,0
|
|
20230803,175600,330796295,680,680,680,680,0
|
|
20230803,175500,330796295,680,680,680,680,0
|
|
20230803,175400,330796295,680,680,680,680,0
|
|
20230803,175300,330796295,680,680,680,680,0
|
|
20230803,175200,330796295,680,680,680,680,0
|
|
20230803,175100,330796295,680,680,680,680,0
|
|
20230803,175000,330796295,680,680,680,680,0
|
|
20230803,174900,330796295,680,680,680,680,0
|
|
20230803,174800,330796295,680,680,680,680,0
|
|
20230803,174700,330796295,680,680,680,680,0
|
|
20230803,174600,330796295,680,680,680,680,0
|
|
20230803,174500,330796295,680,680,680,680,0
|
|
20230803,174400,330796295,680,680,680,680,281
|
|
20230803,174300,330796295,680,680,680,680,0
|
|
20230803,174200,330796295,680,680,680,680,0
|
|
20230803,174100,330796295,680,680,680,680,0
|
|
20230803,174000,330796295,680,680,680,680,0
|
|
20230803,173900,330796295,680,680,680,680,0
|
|
20230803,173800,330796295,680,680,680,680,0
|
|
20230803,173700,330796295,680,680,680,680,0
|
|
20230803,173600,330796295,680,680,680,680,0
|
|
20230803,173500,330796295,680,680,680,680,0
|
|
20230803,173400,330796295,680,680,680,680,0
|
|
20230803,173300,330796295,680,680,680,680,0
|
|
20230803,173200,330796295,680,680,680,680,0
|
|
20230803,173100,330796295,680,680,680,680,0
|
|
20230803,173000,330796295,680,680,680,680,0
|
|
20230803,172900,330796295,680,680,680,680,0
|
|
20230803,172800,330796295,680,680,680,680,0
|
|
20230803,172700,330796295,680,680,680,680,0
|
|
20230803,172600,330796295,680,680,680,680,0
|
|
20230803,172500,330796295,680,680,680,680,0
|
|
20230803,172400,330796295,680,680,680,680,0
|
|
20230803,172300,330796295,680,680,680,680,0
|
|
20230803,172200,330796295,680,680,680,680,0
|
|
20230803,172100,330796295,680,680,680,680,0
|
|
20230803,172000,330796295,680,680,680,680,0
|
|
20230803,171900,330796295,680,680,680,680,0
|
|
20230803,171800,330796295,680,680,680,680,0
|
|
20230803,171700,330796295,680,680,680,680,0
|
|
20230803,171600,330796295,680,680,680,680,0
|
|
20230803,171500,330796295,680,680,680,680,0
|
|
20230803,171400,330796295,680,680,680,680,281
|
|
20230803,171300,330796295,680,680,680,680,0
|
|
20230803,171200,330796295,680,680,680,680,0
|
|
20230803,171100,330796295,680,680,680,680,0
|
|
20230803,171000,330796295,680,680,680,680,0
|
|
20230803,170900,330796295,680,680,680,680,0
|
|
20230803,170800,330796295,680,680,680,680,0
|
|
20230803,170700,330796295,680,680,680,680,0
|
|
20230803,170600,330796295,680,680,680,680,0
|
|
20230803,170500,330796295,680,680,680,680,0
|
|
20230803,170400,330796295,680,680,680,680,0
|
|
20230803,170300,330796295,680,680,680,680,0
|
|
20230803,170200,330796295,680,680,680,680,0
|
|
20230803,170100,330796295,680,680,680,680,0
|
|
20230803,170000,330796295,680,680,680,680,0
|
|
20230803,165900,330796295,680,680,680,680,0
|
|
20230803,165800,330796295,680,680,680,680,0
|
|
20230803,165700,330796295,680,680,680,680,0
|
|
20230803,165600,330796295,680,680,680,680,0
|
|
20230803,165500,330796295,680,680,680,680,0
|
|
20230803,165400,330796295,680,680,680,680,0
|
|
20230803,165300,330796295,680,680,680,680,0
|
|
20230803,165200,330796295,680,680,680,680,0
|
|
20230803,165100,330796295,680,680,680,680,0
|
|
20230803,165000,330796295,680,680,680,680,0
|
|
20230803,164900,330796295,680,680,680,680,0
|
|
20230803,164800,330796295,680,680,680,680,0
|
|
20230803,164700,330796295,680,680,680,680,0
|
|
20230803,164600,330796295,680,680,680,680,0
|
|
20230803,164500,330796295,680,680,680,680,0
|
|
20230803,164400,330796295,680,680,680,680,281
|
|
20230803,164300,330796295,680,680,680,680,0
|
|
20230803,164200,330796295,680,680,680,680,0
|
|
20230803,164100,330796295,680,680,680,680,0
|
|
20230803,164000,330796295,680,680,680,680,0
|
|
20230803,163900,330796295,680,680,680,680,0
|
|
20230803,163800,330796295,680,680,680,680,0
|
|
20230803,163700,330796295,680,680,680,680,0
|
|
20230803,163600,330796295,680,680,680,680,0
|
|
20230803,163500,330796295,680,680,680,680,0
|
|
20230803,163400,330796295,680,680,680,680,0
|
|
20230803,163300,330796295,680,680,680,680,0
|
|
20230803,163200,330796295,680,680,680,680,0
|
|
20230803,163100,330796295,680,680,680,680,0
|
|
20230803,163000,330796295,680,680,680,680,0
|
|
20230803,162900,330796295,680,680,680,680,0
|
|
20230803,162800,330796295,680,680,680,680,0
|
|
20230803,162700,330796295,680,680,680,680,0
|
|
20230803,162600,330796295,680,680,680,680,0
|
|
20230803,162500,330796295,680,680,680,680,0
|
|
20230803,162400,330796295,680,680,680,680,0
|
|
20230803,162300,330796295,680,680,680,680,0
|
|
20230803,162200,330796295,680,680,680,680,0
|
|
20230803,162100,330796295,680,680,680,680,0
|
|
20230803,162000,330796295,680,680,680,680,0
|
|
20230803,161900,330796295,680,680,680,680,0
|
|
20230803,161800,330796295,680,680,680,680,0
|
|
20230803,161700,330796295,680,680,680,680,0
|
|
20230803,161600,330796295,680,680,680,680,0
|
|
20230803,161500,330796295,680,680,680,680,0
|
|
20230803,161400,330796295,680,680,680,680,281
|
|
20230803,161300,330796295,680,680,680,680,0
|
|
20230803,161200,330796295,680,680,680,680,0
|
|
20230803,161100,330796295,680,680,680,680,0
|
|
20230803,161000,330796295,680,680,680,680,0
|
|
20230803,160900,330796295,680,680,680,680,0
|
|
20230803,160800,330796295,680,680,680,680,0
|
|
20230803,160700,330796295,680,680,680,680,0
|
|
20230803,160600,330796295,680,680,680,680,0
|
|
20230803,160500,330796295,680,680,680,680,0
|
|
20230803,160400,330796295,680,680,680,680,0
|
|
20230803,160300,330796295,680,680,680,680,0
|
|
20230803,160200,330796295,680,680,680,680,0
|
|
20230803,160100,330796295,680,680,680,680,0
|
|
20230803,160000,330796295,680,680,680,680,0
|
|
20230803,155900,330796295,680,680,680,680,0
|
|
20230803,155800,330796295,680,680,680,680,0
|
|
20230803,155700,330796295,680,680,680,680,0
|
|
20230803,155600,330796295,680,680,680,680,0
|
|
20230803,155500,330796295,680,680,680,680,0
|
|
20230803,155400,330796295,680,680,680,680,0
|
|
20230803,155300,330796295,680,680,680,680,0
|
|
20230803,155200,330796295,680,680,680,680,0
|
|
20230803,155100,330796295,680,680,680,680,0
|
|
20230803,155000,330796295,680,680,680,680,0
|
|
20230803,154900,330796295,680,680,680,680,0
|
|
20230803,154800,330796295,680,680,680,680,0
|
|
20230803,154700,330796295,680,680,680,680,0
|
|
20230803,154600,330796295,680,680,680,680,0
|
|
20230803,154500,330796295,680,680,680,680,0
|
|
20230803,154400,330796295,680,680,680,680,281
|
|
20230803,154300,330796295,680,680,680,680,0
|
|
20230803,154200,330796295,680,680,680,680,0
|
|
20230803,154100,330796295,680,680,680,680,0
|
|
20230803,154000,330796295,680,680,680,680,0
|
|
20230803,153900,330796295,680,680,680,680,0
|
|
20230803,153800,330796295,680,680,680,680,0
|
|
20230803,153700,330796295,680,680,680,680,0
|
|
20230803,153600,330796295,680,680,680,680,0
|
|
20230803,153500,330796295,680,680,680,680,0
|
|
20230803,153400,330796295,680,680,680,680,0
|
|
20230803,153300,330796295,680,680,680,680,0
|
|
20230803,153200,330796295,680,680,680,680,0
|
|
20230803,153100,330796295,680,680,680,680,0
|
|
20230803,153000,330796295,680,680,680,680,281
|
|
20230803,152900,330605215,679,679,679,679,0
|
|
20230803,152800,330605215,679,679,679,679,0
|
|
20230803,152700,330605215,679,679,679,679,0
|
|
20230803,152600,330605215,679,679,679,679,0
|
|
20230803,152500,330605215,679,679,679,679,0
|
|
20230803,152400,330605215,679,679,679,679,0
|
|
20230803,152300,330605215,679,679,679,679,0
|
|
20230803,152200,330605215,679,679,679,679,0
|
|
20230803,152100,330605215,679,679,679,679,0
|
|
20230803,152000,330605215,679,679,679,679,0
|
|
20230803,151900,330605215,679,675,679,674,306
|
|
20230803,151800,330398254,675,675,675,674,1916
|
|
20230803,151700,329106405,676,675,676,675,9
|
|
20230803,151600,329100327,676,675,676,675,165
|
|
20230803,151500,328988945,675,675,676,675,4
|
|
20230803,151400,328986243,672,674,674,671,2119
|
|
20230803,151300,327562101,677,676,677,676,100
|
|
20230803,151200,327494404,675,675,675,675,1
|
|
20230803,151100,327493729,676,678,679,676,295
|
|
20230803,151000,327293884,678,678,678,678,89
|
|
20230803,150900,327233542,680,679,680,679,58
|
|
20230803,150800,327194159,679,679,679,679,61
|
|
20230803,150700,327152740,679,678,679,678,591
|
|
20230803,150600,326751452,679,677,679,677,19
|
|
20230803,150500,326738579,677,677,677,677,10
|
|
20230803,150400,326731809,677,677,679,677,270
|
|
20230803,150300,326549012,676,676,676,676,1
|
|
20230803,150200,326548336,675,675,675,675,1
|
|
20230803,150100,326547661,675,676,676,675,598
|
|
20230803,150000,326143508,676,677,677,676,39
|
|
20230803,145900,326117107,677,677,677,677,10
|
|
20230803,145800,326110337,679,679,679,679,8
|
|
20230803,145700,326104905,679,677,679,677,18
|
|
20230803,145600,326092686,677,677,677,677,1
|
|
20230803,145500,326092009,678,679,679,678,32
|
|
20230803,145400,326070283,679,679,679,679,1
|
|
20230803,145300,326069604,678,678,678,678,0
|
|
20230803,145200,326069604,678,678,678,678,0
|
|
20230803,145100,326069604,678,678,678,678,4
|
|
20230803,145000,326066892,679,679,679,679,0
|
|
20230803,144900,326066892,679,679,679,679,0
|
|
20230803,144800,326066892,679,679,679,679,0
|
|
20230803,144700,326066892,679,675,679,675,298
|
|
20230803,144600,325865722,675,675,675,675,0
|
|
20230803,144500,325865722,675,676,676,675,300
|
|
20230803,144400,325663221,677,677,677,677,0
|
|
20230803,144300,325663221,677,677,677,677,0
|
|
20230803,144200,325663221,677,678,678,677,35
|
|
20230803,144100,325639506,679,679,679,679,0
|
|
20230803,144000,325639506,679,680,680,678,4420
|
|
20230803,143900,322640420,680,680,680,680,285
|
|
20230803,143800,322446620,680,681,681,680,501
|
|
20230803,143700,322105840,682,682,682,682,7
|
|
20230803,143600,322101066,683,683,683,683,0
|
|
20230803,143500,322101066,683,683,683,683,0
|
|
20230803,143400,322101066,683,683,683,683,1
|
|
20230803,143300,322100383,683,683,683,683,0
|
|
20230803,143200,322100383,683,683,683,683,0
|
|
20230803,143100,322100383,683,683,683,683,0
|
|
20230803,143000,322100383,683,683,683,683,0
|
|
20230803,142900,322100383,683,683,683,683,1
|
|
20230803,142800,322099700,685,685,685,685,300
|
|
20230803,142700,321894200,685,685,685,685,0
|
|
20230803,142600,321894200,685,681,685,680,179
|
|
20230803,142500,321772415,681,681,681,681,0
|
|
20230803,142400,321772415,681,681,681,681,0
|
|
20230803,142300,321772415,681,681,681,681,0
|
|
20230803,142200,321772415,681,681,681,681,0
|
|
20230803,142100,321772415,681,681,681,681,7819
|
|
20230803,142000,316447676,681,687,687,680,21087
|
|
20230803,141900,302076190,692,692,692,692,22
|
|
20230803,141800,302060966,692,691,692,691,211
|
|
20230803,141700,301914990,686,690,690,686,1000
|
|
20230803,141600,301226757,693,693,693,693,1
|
|
20230803,141500,301226064,690,690,690,690,0
|
|
20230803,141400,301226064,690,690,690,690,0
|
|
20230803,141300,301226064,690,691,691,690,5352
|
|
20230803,141200,297533071,693,693,693,693,0
|
|
20230803,141100,297533071,693,693,693,693,101
|
|
20230803,141000,297463078,693,693,693,693,0
|
|
20230803,140900,297463078,693,693,693,693,69
|
|
20230803,140800,297415261,691,691,691,691,0
|
|
20230803,140700,297415261,691,691,691,691,0
|
|
20230803,140600,297415261,691,692,692,691,108
|
|
20230803,140500,297340533,695,695,695,695,1
|
|
20230803,140400,297339838,695,695,695,695,1
|
|
20230803,140300,297339143,690,694,694,690,4600
|
|
20230803,140200,294164755,695,695,695,695,0
|
|
20230803,140100,294164755,695,695,695,695,0
|
|
20230803,140000,294164755,695,695,695,695,0
|
|
20230803,135900,294164755,695,695,695,695,457
|
|
20230803,135800,293847140,695,695,695,695,6
|
|
20230803,135700,293842970,695,695,695,695,1
|
|
20230803,135600,293842275,696,696,696,696,0
|
|
20230803,135500,293842275,696,695,696,693,2002
|
|
20230803,135400,292449987,693,693,693,693,0
|
|
20230803,135300,292449987,693,693,693,693,1685
|
|
20230803,135200,291282282,696,696,696,696,0
|
|
20230803,135100,291282282,696,695,696,693,1319
|
|
20230803,135000,290365500,696,696,696,696,400
|
|
20230803,134900,290087100,696,695,696,695,2
|
|
20230803,134800,290085709,693,693,693,693,121
|
|
20230803,134700,290001856,693,691,693,691,5043
|
|
20230803,134600,286511022,690,690,690,690,1335
|
|
20230803,134500,285589872,688,687,688,687,9804
|
|
20230803,134400,278848944,687,687,687,687,0
|
|
20230803,134300,278848944,687,687,687,687,5
|
|
20230803,134200,278845509,687,687,687,687,0
|
|
20230803,134100,278845509,687,687,687,687,0
|
|
20230803,134000,278845509,687,687,687,687,500
|
|
20230803,133900,278502009,687,687,687,687,0
|
|
20230803,133800,278502009,687,686,687,686,528
|
|
20230803,133700,278139800,685,685,685,685,433
|
|
20230803,133600,277843195,685,685,685,685,6380
|
|
20230803,133500,273472895,683,683,683,683,0
|
|
20230803,133400,273472895,683,683,683,683,117
|
|
20230803,133300,273392984,686,686,686,686,1
|
|
20230803,133200,273392298,684,684,684,684,0
|
|
20230803,133100,273392298,684,684,684,684,0
|
|
20230803,133000,273392298,684,684,684,684,1155
|
|
20230803,132900,272602278,684,684,684,684,700
|
|
20230803,132800,272123478,686,686,686,686,0
|
|
20230803,132700,272123478,686,686,686,686,0
|
|
20230803,132600,272123478,686,686,686,686,0
|
|
20230803,132500,272123478,686,686,686,686,10
|
|
20230803,132400,272116618,686,686,686,686,262
|
|
20230803,132300,271936886,686,684,686,684,7164
|
|
20230803,132200,267025936,685,685,685,685,0
|
|
20230803,132100,267025936,685,685,685,685,0
|
|
20230803,132000,267025936,685,685,685,685,0
|
|
20230803,131900,267025936,685,685,685,685,0
|
|
20230803,131800,267025936,685,685,685,685,0
|
|
20230803,131700,267025936,685,685,685,685,752
|
|
20230803,131600,266510816,681,681,681,681,0
|
|
20230803,131500,266510816,681,682,682,681,2755
|
|
20230803,131400,264634584,680,680,680,680,0
|
|
20230803,131300,264634584,680,682,682,680,4000
|
|
20230803,131200,261913996,687,687,687,687,0
|
|
20230803,131100,261913996,687,687,687,687,0
|
|
20230803,131000,261913996,687,687,687,687,0
|
|
20230803,130900,261913996,687,687,687,687,0
|
|
20230803,130800,261913996,687,687,687,687,0
|
|
20230803,130700,261913996,687,687,687,687,1
|
|
20230803,130600,261913309,681,681,681,681,0
|
|
20230803,130500,261913309,681,681,681,681,500
|
|
20230803,130400,261572809,680,680,680,680,0
|
|
20230803,130300,261572809,680,680,680,680,0
|
|
20230803,130200,261572809,680,680,680,680,1000
|
|
20230803,130100,260892809,690,690,690,690,0
|
|
20230803,130000,260892809,690,690,690,690,0
|
|
20230803,125900,260892809,690,690,690,690,0
|
|
20230803,125800,260892809,690,690,690,690,0
|
|
20230803,125700,260892809,690,690,690,690,50
|
|
20230803,125600,260858309,690,690,690,690,6
|
|
20230803,125500,260854169,691,691,691,691,0
|
|
20230803,125400,260854169,691,688,691,675,18001
|
|
20230803,125300,248581586,693,693,693,693,0
|
|
20230803,125200,248581586,693,693,693,693,0
|
|
20230803,125100,248581586,693,688,693,688,2
|
|
20230803,125000,248580205,693,693,693,693,0
|
|
20230803,124900,248580205,693,693,693,693,0
|
|
20230803,124800,248580205,693,693,693,693,1
|
|
20230803,124700,248579512,693,688,693,688,86
|
|
20230803,124600,248520339,688,688,688,688,1
|
|
20230803,124500,248519651,693,693,693,693,0
|
|
20230803,124400,248519651,693,693,693,693,1
|
|
20230803,124300,248518958,688,688,688,688,1
|
|
20230803,124200,248518270,693,693,693,693,0
|
|
20230803,124100,248518270,693,693,693,693,0
|
|
20230803,124000,248518270,693,693,693,693,0
|
|
20230803,123900,248518270,693,693,693,693,0
|
|
20230803,123800,248518270,693,693,693,693,84
|
|
20230803,123700,248460058,688,693,693,688,3
|
|
20230803,123600,248457984,693,687,693,687,475
|
|
20230803,123500,248131617,693,696,696,693,269
|
|
20230803,123400,247945194,696,696,696,696,1
|
|
20230803,123300,247944498,693,694,694,693,1006
|
|
20230803,123200,247246397,695,695,695,695,776
|
|
20230803,123100,246707077,698,698,698,698,0
|
|
20230803,123000,246707077,698,695,698,695,4812
|
|
20230803,122900,243352064,695,695,695,695,2313
|
|
20230803,122800,241744529,694,693,694,693,3058
|
|
20230803,122700,239623278,692,689,692,689,14223
|
|
20230803,122600,229802941,688,688,688,688,5
|
|
20230803,122500,229799501,688,687,688,687,1412
|
|
20230803,122400,228828083,687,686,687,686,22
|
|
20230803,122300,228812972,684,684,684,684,610
|
|
20230803,122200,228395732,684,684,684,684,0
|
|
20230803,122100,228395732,684,684,684,684,0
|
|
20230803,122000,228395732,684,684,684,684,9
|
|
20230803,121900,228389576,688,687,688,687,3
|
|
20230803,121800,228387513,688,688,688,688,124
|
|
20230803,121700,228302201,689,689,689,689,0
|
|
20230803,121600,228302201,689,688,689,688,6
|
|
20230803,121500,228298069,689,689,689,689,0
|
|
20230803,121400,228298069,689,688,689,687,62
|
|
20230803,121300,228255421,689,689,689,689,0
|
|
20230803,121200,228255421,689,689,689,689,1451
|
|
20230803,121100,227255682,691,691,691,691,0
|
|
20230803,121000,227255682,691,691,691,691,0
|
|
20230803,120900,227255682,691,691,691,691,0
|
|
20230803,120800,227255682,691,691,691,691,0
|
|
20230803,120700,227255682,691,691,691,691,0
|
|
20230803,120600,227255682,691,691,691,691,0
|
|
20230803,120500,227255682,691,691,691,691,1
|
|
20230803,120400,227254991,689,689,689,689,0
|
|
20230803,120300,227254991,689,690,690,689,741
|
|
20230803,120200,226743711,692,691,692,691,3000
|
|
20230803,120100,224669711,691,684,691,683,5022
|
|
20230803,120000,221224135,685,682,685,682,11933
|
|
20230803,115900,213062972,682,682,682,682,1
|
|
20230803,115800,213062290,683,682,683,682,117
|
|
20230803,115700,212982396,683,681,683,681,463
|
|
20230803,115600,212666891,678,678,678,678,1
|
|
20230803,115500,212666213,681,681,681,681,0
|
|
20230803,115400,212666213,681,681,681,681,2
|
|
20230803,115300,212664851,678,678,678,678,9
|
|
20230803,115200,212658749,683,682,683,682,16
|
|
20230803,115100,212647834,678,676,678,676,4207
|
|
20230803,115000,209799921,676,675,678,675,6075
|
|
20230803,114900,205687255,675,675,675,675,0
|
|
20230803,114800,205687255,675,675,675,675,0
|
|
20230803,114700,205687255,675,675,675,675,0
|
|
20230803,114600,205687255,675,675,675,675,9
|
|
20230803,114500,205681180,675,673,675,673,124
|
|
20230803,114400,205597724,673,672,673,672,201
|
|
20230803,114300,205462651,666,666,666,666,0
|
|
20230803,114200,205462651,666,666,666,666,0
|
|
20230803,114100,205462651,666,666,666,666,0
|
|
20230803,114000,205462651,666,666,666,666,53
|
|
20230803,113900,205427353,666,666,666,666,1806
|
|
20230803,113800,204224557,666,666,666,666,1497
|
|
20230803,113700,203227555,667,667,667,667,600
|
|
20230803,113600,202827355,667,667,667,667,0
|
|
20230803,113500,202827355,667,669,669,667,10000
|
|
20230803,113400,196153931,669,669,669,669,734
|
|
20230803,113300,195662885,670,670,670,670,789
|
|
20230803,113200,195134255,670,671,671,670,927
|
|
20230803,113100,194512925,670,672,672,670,993
|
|
20230803,113000,193847608,675,674,675,674,10
|
|
20230803,112900,193840866,672,673,673,672,109
|
|
20230803,112800,193767617,674,674,674,674,0
|
|
20230803,112700,193767617,674,674,674,674,0
|
|
20230803,112600,193767617,674,674,674,674,1
|
|
20230803,112500,193766943,673,673,673,673,0
|
|
20230803,112400,193766943,673,673,673,673,0
|
|
20230803,112300,193766943,673,673,673,673,5
|
|
20230803,112200,193763578,675,673,675,673,43
|
|
20230803,112100,193734627,672,672,672,672,208
|
|
20230803,112000,193594851,669,669,669,669,0
|
|
20230803,111900,193594851,669,669,669,669,0
|
|
20230803,111800,193594851,669,669,669,669,1000
|
|
20230803,111700,192925851,669,671,671,669,1000
|
|
20230803,111600,192256577,675,675,675,675,0
|
|
20230803,111500,192256577,675,675,675,675,2
|
|
20230803,111400,192255227,675,675,675,675,0
|
|
20230803,111300,192255227,675,675,675,675,0
|
|
20230803,111200,192255227,675,675,675,675,1
|
|
20230803,111100,192254552,676,676,676,675,131
|
|
20230803,111000,192166000,669,669,669,669,0
|
|
20230803,110900,192166000,669,669,669,669,0
|
|
20230803,110800,192166000,669,669,669,669,0
|
|
20230803,110700,192166000,669,669,669,669,0
|
|
20230803,110600,192166000,669,669,669,669,0
|
|
20230803,110500,192166000,669,669,669,669,0
|
|
20230803,110400,192166000,669,669,669,669,0
|
|
20230803,110300,192166000,669,669,669,669,0
|
|
20230803,110200,192166000,669,669,669,669,0
|
|
20230803,110100,192166000,669,669,669,669,1
|
|
20230803,110000,192165331,670,670,670,670,0
|
|
20230803,105900,192165331,670,670,670,670,1633
|
|
20230803,105800,191071221,671,671,671,671,3
|
|
20230803,105700,191069208,672,672,672,672,0
|
|
20230803,105600,191069208,672,672,672,672,2823
|
|
20230803,105500,189172152,677,677,677,677,1
|
|
20230803,105400,189171475,672,672,672,672,179
|
|
20230803,105300,189051187,672,672,672,672,156
|
|
20230803,105200,188946355,673,678,678,673,15543
|
|
20230803,105100,178431559,679,680,680,679,4022
|
|
20230803,105000,175700580,683,684,684,683,138
|
|
20230803,104900,175606226,679,679,679,679,1000
|
|
20230803,104800,174927226,679,679,679,679,969
|
|
20230803,104700,174269275,679,679,679,679,0
|
|
20230803,104600,174269275,679,680,680,679,4571
|
|
20230803,104500,171161323,686,686,686,686,0
|
|
20230803,104400,171161323,686,686,686,686,0
|
|
20230803,104300,171161323,686,686,686,686,100
|
|
20230803,104200,171092723,687,687,687,687,0
|
|
20230803,104100,171092723,687,687,687,687,0
|
|
20230803,104000,171092723,687,687,687,687,0
|
|
20230803,103900,171092723,687,677,687,677,1868
|
|
20230803,103800,169826211,678,682,682,678,9717
|
|
20230803,103700,163221447,682,682,682,682,1230
|
|
20230803,103600,162382587,683,683,683,683,500
|
|
20230803,103500,162041087,683,683,683,683,500
|
|
20230803,103400,161699587,685,685,685,685,0
|
|
20230803,103300,161699587,685,685,685,685,2
|
|
20230803,103200,161698217,687,683,687,683,503
|
|
20230803,103100,161354664,684,688,688,684,3461
|
|
20230803,103000,158986542,689,689,689,689,0
|
|
20230803,102900,158986542,689,689,689,689,0
|
|
20230803,102800,158986542,689,689,689,689,0
|
|
20230803,102700,158986542,689,689,689,689,30
|
|
20230803,102600,158965872,692,692,692,692,0
|
|
20230803,102500,158965872,692,692,692,692,50
|
|
20230803,102400,158931272,692,692,692,692,232
|
|
20230803,102300,158770728,687,692,692,687,1295
|
|
20230803,102200,157880563,692,692,692,692,55
|
|
20230803,102100,157842503,691,691,691,691,1105
|
|
20230803,102000,157078948,691,686,691,686,13648
|
|
20230803,101900,147672633,687,687,687,687,0
|
|
20230803,101800,147672633,687,687,687,687,0
|
|
20230803,101700,147672633,687,687,687,687,0
|
|
20230803,101600,147672633,687,683,687,683,14291
|
|
20230803,101500,137895938,684,683,684,683,100
|
|
20230803,101400,137827588,681,681,681,681,5
|
|
20230803,101300,137824183,682,682,682,682,5294
|
|
20230803,101200,134213675,684,684,684,684,0
|
|
20230803,101100,134213675,684,679,684,679,9587
|
|
20230803,101000,127677567,680,680,680,680,7
|
|
20230803,100900,127672807,680,681,681,680,448
|
|
20230803,100800,127368166,679,679,679,679,0
|
|
20230803,100700,127368166,679,682,682,679,7937
|
|
20230803,100600,121969946,682,682,682,682,50
|
|
20230803,100500,121935846,682,682,682,682,8
|
|
20230803,100400,121930390,684,684,684,684,0
|
|
20230803,100300,121930390,684,686,687,684,545
|
|
20230803,100200,121557409,687,687,687,687,1
|
|
20230803,100100,121556722,683,680,683,680,649
|
|
20230803,100000,121115225,680,678,680,678,387
|
|
20230803,095900,120852837,678,680,680,678,331
|
|
20230803,095800,120628417,680,680,680,680,5
|
|
20230803,095700,120625017,680,682,682,680,9103
|
|
20230803,095600,114426363,681,681,681,681,4410
|
|
20230803,095500,111423153,681,681,681,681,0
|
|
20230803,095400,111423153,681,681,681,681,334
|
|
20230803,095300,111195699,681,681,681,681,0
|
|
20230803,095200,111195699,681,681,681,681,15
|
|
20230803,095100,111185484,681,681,681,680,5052
|
|
20230803,095000,107745257,681,680,681,678,5001
|
|
20230803,094900,104354524,681,681,681,681,0
|
|
20230803,094800,104354524,681,681,681,681,1
|
|
20230803,094700,104353843,681,678,681,678,5420
|
|
20230803,094600,100679080,681,679,681,679,2012
|
|
20230803,094500,99312854,679,679,679,679,0
|
|
20230803,094400,99312854,679,679,679,679,1
|
|
20230803,094300,99312175,677,677,677,677,0
|
|
20230803,094200,99312175,677,677,677,677,1989
|
|
20230803,094100,97965622,677,679,679,677,2021
|
|
20230803,094000,96595176,680,685,685,680,9331
|
|
20230803,093900,90218336,685,685,685,685,0
|
|
20230803,093800,90218336,685,685,685,685,0
|
|
20230803,093700,90218336,685,685,685,685,1
|
|
20230803,093600,90217651,685,686,686,685,53
|
|
20230803,093500,90181296,686,685,686,685,880
|
|
20230803,093400,89578495,686,685,686,685,94
|
|
20230803,093300,89514103,681,681,681,681,0
|
|
20230803,093200,89514103,681,681,681,681,123
|
|
20230803,093100,89430340,681,681,681,681,0
|
|
20230803,093000,89430340,681,682,682,681,5877
|
|
20230803,092900,85427482,686,686,686,686,9
|
|
20230803,092800,85421308,686,686,686,686,24
|
|
20230803,092700,85404844,686,685,686,682,53
|
|
20230803,092600,85368686,682,683,683,681,3040
|
|
20230803,092500,83293604,688,688,688,688,9
|
|
20230803,092400,83287412,688,688,688,688,13
|
|
20230803,092300,83278468,690,690,690,690,177
|
|
20230803,092200,83156338,690,681,690,681,18364
|
|
20230803,092100,70549551,681,684,684,681,274
|
|
20230803,092000,70362954,684,684,684,684,0
|
|
20230803,091900,70362954,684,684,684,679,1817
|
|
20230803,091800,69123461,684,683,684,683,2
|
|
20230803,091700,69122094,685,682,689,682,6073
|
|
20230803,091600,64969756,679,676,679,676,3597
|
|
20230803,091500,62533443,676,678,678,676,1362
|
|
20230803,091400,61612695,679,678,679,676,1118
|
|
20230803,091300,60856663,679,669,679,668,5008
|
|
20230803,091200,57497461,669,671,671,668,939
|
|
20230803,091100,56868428,668,669,669,668,5000
|
|
20230803,091000,53523524,669,668,673,668,5087
|
|
20230803,090900,50120132,668,664,668,664,6382
|
|
20230803,090800,45876492,665,660,665,659,9369
|
|
20230803,090700,39669524,659,654,660,654,316
|
|
20230803,090600,39461410,652,652,652,652,447
|
|
20230803,090500,39169966,651,651,652,651,7273
|
|
20230803,090400,34435173,651,657,657,650,7957
|
|
20230803,090300,29239243,657,665,665,657,10715
|
|
20230803,090200,22165828,665,665,665,664,7007
|
|
20230803,090100,17507173,666,673,673,666,13830
|
|
20230803,090000,8229978,674,673,674,673,12216
|