595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,185200,296972021,687,687,687,687,7244
|
|
20230804,185100,296972021,687,687,687,687,0
|
|
20230804,185000,296972021,687,687,687,687,0
|
|
20230804,184900,296972021,687,687,687,687,0
|
|
20230804,184800,296972021,687,687,687,687,0
|
|
20230804,184700,296972021,687,687,687,687,0
|
|
20230804,184600,296972021,687,687,687,687,0
|
|
20230804,184500,296972021,687,687,687,687,0
|
|
20230804,184400,296972021,687,687,687,687,0
|
|
20230804,184300,296972021,687,687,687,687,0
|
|
20230804,184200,296972021,687,687,687,687,0
|
|
20230804,184100,296972021,687,687,687,687,0
|
|
20230804,184000,296972021,687,687,687,687,0
|
|
20230804,183900,296972021,687,687,687,687,0
|
|
20230804,183800,296972021,687,687,687,687,0
|
|
20230804,183700,296972021,687,687,687,687,0
|
|
20230804,183600,296972021,687,687,687,687,0
|
|
20230804,183500,296972021,687,687,687,687,0
|
|
20230804,183400,296972021,687,687,687,687,0
|
|
20230804,183300,296972021,687,687,687,687,0
|
|
20230804,183200,296972021,687,687,687,687,0
|
|
20230804,183100,296972021,687,687,687,687,0
|
|
20230804,183000,296972021,687,687,687,687,0
|
|
20230804,182900,296972021,687,687,687,687,0
|
|
20230804,182800,296972021,687,687,687,687,0
|
|
20230804,182700,296972021,687,687,687,687,0
|
|
20230804,182600,296972021,687,687,687,687,0
|
|
20230804,182500,296972021,687,687,687,687,0
|
|
20230804,182400,296972021,687,687,687,687,0
|
|
20230804,182300,296972021,687,687,687,687,0
|
|
20230804,182200,296972021,687,687,687,687,7244
|
|
20230804,182100,296972021,687,687,687,687,0
|
|
20230804,182000,296972021,687,687,687,687,0
|
|
20230804,181900,296972021,687,687,687,687,0
|
|
20230804,181800,296972021,687,687,687,687,0
|
|
20230804,181700,296972021,687,687,687,687,0
|
|
20230804,181600,296972021,687,687,687,687,0
|
|
20230804,181500,296972021,687,687,687,687,0
|
|
20230804,181400,296972021,687,687,687,687,0
|
|
20230804,181300,296972021,687,687,687,687,0
|
|
20230804,181200,296972021,687,687,687,687,0
|
|
20230804,181100,296972021,687,687,687,687,0
|
|
20230804,181000,296972021,687,687,687,687,0
|
|
20230804,180900,296972021,687,687,687,687,0
|
|
20230804,180800,296972021,687,687,687,687,0
|
|
20230804,180700,296972021,687,687,687,687,0
|
|
20230804,180600,296972021,687,687,687,687,0
|
|
20230804,180500,296972021,687,687,687,687,0
|
|
20230804,180400,296972021,687,687,687,687,0
|
|
20230804,180300,296972021,687,687,687,687,0
|
|
20230804,180200,296972021,687,687,687,687,0
|
|
20230804,180100,296972021,687,687,687,687,0
|
|
20230804,180000,296972021,687,687,687,687,0
|
|
20230804,175900,296972021,687,687,687,687,0
|
|
20230804,175800,296972021,687,687,687,687,0
|
|
20230804,175700,296972021,687,687,687,687,0
|
|
20230804,175600,296972021,687,687,687,687,0
|
|
20230804,175500,296972021,687,687,687,687,0
|
|
20230804,175400,296972021,687,687,687,687,0
|
|
20230804,175300,296972021,687,687,687,687,0
|
|
20230804,175200,296972021,687,687,687,687,7244
|
|
20230804,175100,296972021,687,687,687,687,0
|
|
20230804,175000,296972021,687,687,687,687,0
|
|
20230804,174900,296972021,687,687,687,687,0
|
|
20230804,174800,296972021,687,687,687,687,0
|
|
20230804,174700,296972021,687,687,687,687,0
|
|
20230804,174600,296972021,687,687,687,687,0
|
|
20230804,174500,296972021,687,687,687,687,0
|
|
20230804,174400,296972021,687,687,687,687,0
|
|
20230804,174300,296972021,687,687,687,687,0
|
|
20230804,174200,296972021,687,687,687,687,0
|
|
20230804,174100,296972021,687,687,687,687,0
|
|
20230804,174000,296972021,687,687,687,687,0
|
|
20230804,173900,296972021,687,687,687,687,0
|
|
20230804,173800,296972021,687,687,687,687,0
|
|
20230804,173700,296972021,687,687,687,687,0
|
|
20230804,173600,296972021,687,687,687,687,0
|
|
20230804,173500,296972021,687,687,687,687,0
|
|
20230804,173400,296972021,687,687,687,687,0
|
|
20230804,173300,296972021,687,687,687,687,0
|
|
20230804,173200,296972021,687,687,687,687,0
|
|
20230804,173100,296972021,687,687,687,687,0
|
|
20230804,173000,296972021,687,687,687,687,0
|
|
20230804,172900,296972021,687,687,687,687,0
|
|
20230804,172800,296972021,687,687,687,687,0
|
|
20230804,172700,296972021,687,687,687,687,0
|
|
20230804,172600,296972021,687,687,687,687,0
|
|
20230804,172500,296972021,687,687,687,687,0
|
|
20230804,172400,296972021,687,687,687,687,0
|
|
20230804,172300,296972021,687,687,687,687,0
|
|
20230804,172200,296972021,687,687,687,687,7244
|
|
20230804,172100,296972021,687,687,687,687,0
|
|
20230804,172000,296972021,687,687,687,687,0
|
|
20230804,171900,296972021,687,687,687,687,0
|
|
20230804,171800,296972021,687,687,687,687,0
|
|
20230804,171700,296972021,687,687,687,687,0
|
|
20230804,171600,296972021,687,687,687,687,0
|
|
20230804,171500,296972021,687,687,687,687,0
|
|
20230804,171400,296972021,687,687,687,687,0
|
|
20230804,171300,296972021,687,687,687,687,0
|
|
20230804,171200,296972021,687,687,687,687,0
|
|
20230804,171100,296972021,687,687,687,687,0
|
|
20230804,171000,296972021,687,687,687,687,0
|
|
20230804,170900,296972021,687,687,687,687,0
|
|
20230804,170800,296972021,687,687,687,687,0
|
|
20230804,170700,296972021,687,687,687,687,0
|
|
20230804,170600,296972021,687,687,687,687,0
|
|
20230804,170500,296972021,687,687,687,687,0
|
|
20230804,170400,296972021,687,687,687,687,0
|
|
20230804,170300,296972021,687,687,687,687,0
|
|
20230804,170200,296972021,687,687,687,687,0
|
|
20230804,170100,296972021,687,687,687,687,0
|
|
20230804,170000,296972021,687,687,687,687,0
|
|
20230804,165900,296972021,687,687,687,687,0
|
|
20230804,165800,296972021,687,687,687,687,0
|
|
20230804,165700,296972021,687,687,687,687,0
|
|
20230804,165600,296972021,687,687,687,687,0
|
|
20230804,165500,296972021,687,687,687,687,0
|
|
20230804,165400,296972021,687,687,687,687,0
|
|
20230804,165300,296972021,687,687,687,687,0
|
|
20230804,165200,296972021,687,687,687,687,7244
|
|
20230804,165100,296972021,687,687,687,687,0
|
|
20230804,165000,296972021,687,687,687,687,0
|
|
20230804,164900,296972021,687,687,687,687,0
|
|
20230804,164800,296972021,687,687,687,687,0
|
|
20230804,164700,296972021,687,687,687,687,0
|
|
20230804,164600,296972021,687,687,687,687,0
|
|
20230804,164500,296972021,687,687,687,687,0
|
|
20230804,164400,296972021,687,687,687,687,0
|
|
20230804,164300,296972021,687,687,687,687,0
|
|
20230804,164200,296972021,687,687,687,687,0
|
|
20230804,164100,296972021,687,687,687,687,0
|
|
20230804,164000,296972021,687,687,687,687,0
|
|
20230804,163900,296972021,687,687,687,687,0
|
|
20230804,163800,296972021,687,687,687,687,0
|
|
20230804,163700,296972021,687,687,687,687,0
|
|
20230804,163600,296972021,687,687,687,687,0
|
|
20230804,163500,296972021,687,687,687,687,0
|
|
20230804,163400,296972021,687,687,687,687,0
|
|
20230804,163300,296972021,687,687,687,687,0
|
|
20230804,163200,296972021,687,687,687,687,0
|
|
20230804,163100,296972021,687,687,687,687,0
|
|
20230804,163000,296972021,687,687,687,687,0
|
|
20230804,162900,296972021,687,687,687,687,0
|
|
20230804,162800,296972021,687,687,687,687,0
|
|
20230804,162700,296972021,687,687,687,687,0
|
|
20230804,162600,296972021,687,687,687,687,0
|
|
20230804,162500,296972021,687,687,687,687,0
|
|
20230804,162400,296972021,687,687,687,687,0
|
|
20230804,162300,296972021,687,687,687,687,0
|
|
20230804,162200,296972021,687,687,687,687,7244
|
|
20230804,162100,296972021,687,687,687,687,0
|
|
20230804,162000,296972021,687,687,687,687,0
|
|
20230804,161900,296972021,687,687,687,687,0
|
|
20230804,161800,296972021,687,687,687,687,0
|
|
20230804,161700,296972021,687,687,687,687,0
|
|
20230804,161600,296972021,687,687,687,687,0
|
|
20230804,161500,296972021,687,687,687,687,0
|
|
20230804,161400,296972021,687,687,687,687,0
|
|
20230804,161300,296972021,687,687,687,687,0
|
|
20230804,161200,296972021,687,687,687,687,0
|
|
20230804,161100,296972021,687,687,687,687,0
|
|
20230804,161000,296972021,687,687,687,687,0
|
|
20230804,160900,296972021,687,687,687,687,0
|
|
20230804,160800,296972021,687,687,687,687,0
|
|
20230804,160700,296972021,687,687,687,687,0
|
|
20230804,160600,296972021,687,687,687,687,0
|
|
20230804,160500,296972021,687,687,687,687,0
|
|
20230804,160400,296972021,687,687,687,687,0
|
|
20230804,160300,296972021,687,687,687,687,0
|
|
20230804,160200,296972021,687,687,687,687,0
|
|
20230804,160100,296972021,687,687,687,687,0
|
|
20230804,160000,296972021,687,687,687,687,0
|
|
20230804,155900,296972021,687,687,687,687,0
|
|
20230804,155800,296972021,687,687,687,687,0
|
|
20230804,155700,296972021,687,687,687,687,0
|
|
20230804,155600,296972021,687,687,687,687,0
|
|
20230804,155500,296972021,687,687,687,687,0
|
|
20230804,155400,296972021,687,687,687,687,0
|
|
20230804,155300,296972021,687,687,687,687,0
|
|
20230804,155200,296972021,687,687,687,687,7244
|
|
20230804,155100,296972021,687,687,687,687,0
|
|
20230804,155000,296972021,687,687,687,687,0
|
|
20230804,154900,296972021,687,687,687,687,0
|
|
20230804,154800,296972021,687,687,687,687,0
|
|
20230804,154700,296972021,687,687,687,687,0
|
|
20230804,154600,296972021,687,687,687,687,0
|
|
20230804,154500,296972021,687,687,687,687,0
|
|
20230804,154400,296972021,687,687,687,687,0
|
|
20230804,154300,296972021,687,687,687,687,0
|
|
20230804,154200,296972021,687,687,687,687,0
|
|
20230804,154100,296972021,687,687,687,687,0
|
|
20230804,154000,296972021,687,687,687,687,0
|
|
20230804,153900,296972021,687,687,687,687,0
|
|
20230804,153800,296972021,687,687,687,687,0
|
|
20230804,153700,296972021,687,687,687,687,0
|
|
20230804,153600,296972021,687,687,687,687,0
|
|
20230804,153500,296972021,687,687,687,687,0
|
|
20230804,153400,296972021,687,687,687,687,0
|
|
20230804,153300,296972021,687,687,687,687,0
|
|
20230804,153200,296972021,687,687,687,687,0
|
|
20230804,153100,296972021,687,687,687,687,0
|
|
20230804,153000,296972021,687,687,687,687,7244
|
|
20230804,152900,291995393,695,695,695,695,0
|
|
20230804,152800,291995393,695,695,695,695,0
|
|
20230804,152700,291995393,695,695,695,695,0
|
|
20230804,152600,291995393,695,695,695,695,0
|
|
20230804,152500,291995393,695,695,695,695,0
|
|
20230804,152400,291995393,695,695,695,695,0
|
|
20230804,152300,291995393,695,695,695,695,0
|
|
20230804,152200,291995393,695,695,695,695,0
|
|
20230804,152100,291995393,695,695,695,695,0
|
|
20230804,152000,291995393,695,695,695,695,0
|
|
20230804,151900,291995393,695,695,695,695,332
|
|
20230804,151800,291764653,695,695,695,695,0
|
|
20230804,151700,291764653,695,695,695,695,0
|
|
20230804,151600,291764653,695,695,695,695,0
|
|
20230804,151500,291764653,695,695,695,695,670
|
|
20230804,151400,291299003,695,695,695,695,0
|
|
20230804,151300,291299003,695,695,695,695,0
|
|
20230804,151200,291299003,695,688,695,688,919
|
|
20230804,151100,290666031,686,696,696,686,10006
|
|
20230804,151000,283723846,698,698,698,698,160
|
|
20230804,150900,283612166,698,697,698,697,556
|
|
20230804,150800,283224211,697,697,697,685,10201
|
|
20230804,150700,276192965,697,697,697,697,0
|
|
20230804,150600,276192965,697,697,697,697,0
|
|
20230804,150500,276192965,697,697,697,697,0
|
|
20230804,150400,276192965,697,697,697,697,6
|
|
20230804,150300,276188783,699,699,699,699,0
|
|
20230804,150200,276188783,699,699,699,699,0
|
|
20230804,150100,276188783,699,699,699,699,0
|
|
20230804,150000,276188783,699,699,699,699,0
|
|
20230804,145900,276188783,699,699,699,699,0
|
|
20230804,145800,276188783,699,699,699,699,0
|
|
20230804,145700,276188783,699,699,699,699,0
|
|
20230804,145600,276188783,699,699,699,699,0
|
|
20230804,145500,276188783,699,699,699,699,0
|
|
20230804,145400,276188783,699,698,699,698,4049
|
|
20230804,145300,273359129,695,695,695,695,0
|
|
20230804,145200,273359129,695,695,695,695,0
|
|
20230804,145100,273359129,695,695,695,695,10
|
|
20230804,145000,273352179,695,695,695,695,0
|
|
20230804,144900,273352179,695,695,695,695,0
|
|
20230804,144800,273352179,695,695,695,695,0
|
|
20230804,144700,273352179,695,695,695,695,0
|
|
20230804,144600,273352179,695,695,695,695,106
|
|
20230804,144500,273278509,695,695,695,695,1
|
|
20230804,144400,273277814,695,695,695,695,0
|
|
20230804,144300,273277814,695,695,695,695,0
|
|
20230804,144200,273277814,695,695,695,695,0
|
|
20230804,144100,273277814,695,695,695,695,0
|
|
20230804,144000,273277814,695,695,695,695,0
|
|
20230804,143900,273277814,695,695,695,695,0
|
|
20230804,143800,273277814,695,695,695,695,0
|
|
20230804,143700,273277814,695,697,697,695,5295
|
|
20230804,143600,269596245,697,697,697,697,50
|
|
20230804,143500,269561395,697,697,697,697,300
|
|
20230804,143400,269352295,697,697,697,697,100
|
|
20230804,143300,269282595,697,697,697,697,300
|
|
20230804,143200,269073495,697,697,697,697,138
|
|
20230804,143100,268977309,697,697,697,697,0
|
|
20230804,143000,268977309,697,697,697,697,0
|
|
20230804,142900,268977309,697,697,697,697,0
|
|
20230804,142800,268977309,697,697,697,697,100
|
|
20230804,142700,268907609,697,697,697,697,0
|
|
20230804,142600,268907609,697,697,697,697,0
|
|
20230804,142500,268907609,697,697,697,697,0
|
|
20230804,142400,268907609,697,697,697,697,0
|
|
20230804,142300,268907609,697,697,697,697,0
|
|
20230804,142200,268907609,697,697,697,697,0
|
|
20230804,142100,268907609,697,697,697,697,18
|
|
20230804,142000,268895063,697,697,697,697,24
|
|
20230804,141900,268878335,696,696,696,696,0
|
|
20230804,141800,268878335,696,696,696,696,0
|
|
20230804,141700,268878335,696,696,696,696,0
|
|
20230804,141600,268878335,696,696,696,696,0
|
|
20230804,141500,268878335,696,696,696,696,0
|
|
20230804,141400,268878335,696,696,696,696,0
|
|
20230804,141300,268878335,696,696,696,696,0
|
|
20230804,141200,268878335,696,696,696,696,0
|
|
20230804,141100,268878335,696,696,696,696,0
|
|
20230804,141000,268878335,696,696,696,696,17
|
|
20230804,140900,268866503,695,695,695,695,0
|
|
20230804,140800,268866503,695,695,695,695,0
|
|
20230804,140700,268866503,695,695,695,695,0
|
|
20230804,140600,268866503,695,696,696,695,145
|
|
20230804,140500,268765723,696,696,696,696,0
|
|
20230804,140400,268765723,696,696,696,696,0
|
|
20230804,140300,268765723,696,696,696,696,0
|
|
20230804,140200,268765723,696,696,696,696,0
|
|
20230804,140100,268765723,696,696,696,696,0
|
|
20230804,140000,268765723,696,697,697,696,297
|
|
20230804,135900,268559001,696,696,696,696,0
|
|
20230804,135800,268559001,696,696,696,696,0
|
|
20230804,135700,268559001,696,696,696,696,0
|
|
20230804,135600,268559001,696,696,696,696,0
|
|
20230804,135500,268559001,696,696,696,696,0
|
|
20230804,135400,268559001,696,696,696,696,100
|
|
20230804,135300,268489401,697,697,697,697,0
|
|
20230804,135200,268489401,697,697,697,697,216
|
|
20230804,135100,268338849,697,697,697,697,59
|
|
20230804,135000,268297726,697,693,697,693,5
|
|
20230804,134900,268294253,693,693,693,693,0
|
|
20230804,134800,268294253,693,693,693,693,0
|
|
20230804,134700,268294253,693,693,693,693,0
|
|
20230804,134600,268294253,693,693,693,693,0
|
|
20230804,134500,268294253,693,693,693,693,10
|
|
20230804,134400,268287323,690,694,694,690,14650
|
|
20230804,134300,258152105,698,698,698,698,0
|
|
20230804,134200,258152105,698,698,698,698,0
|
|
20230804,134100,258152105,698,698,698,698,10
|
|
20230804,134000,258145125,698,698,698,698,182
|
|
20230804,133900,258018089,698,698,698,698,219
|
|
20230804,133800,257865227,698,697,698,697,3
|
|
20230804,133700,257863135,698,698,698,698,0
|
|
20230804,133600,257863135,698,698,698,698,0
|
|
20230804,133500,257863135,698,698,698,698,0
|
|
20230804,133400,257863135,698,698,698,698,530
|
|
20230804,133300,257493195,698,698,698,698,0
|
|
20230804,133200,257493195,698,698,698,698,0
|
|
20230804,133100,257493195,698,698,698,698,0
|
|
20230804,133000,257493195,698,698,698,698,0
|
|
20230804,132900,257493195,698,698,698,698,104
|
|
20230804,132800,257420603,698,698,698,698,0
|
|
20230804,132700,257420603,698,698,698,698,0
|
|
20230804,132600,257420603,698,698,698,698,5
|
|
20230804,132500,257417113,698,696,698,693,28013
|
|
20230804,132400,237998688,695,695,695,695,0
|
|
20230804,132300,237998688,695,695,695,695,0
|
|
20230804,132200,237998688,695,695,695,695,0
|
|
20230804,132100,237998688,695,695,695,695,0
|
|
20230804,132000,237998688,695,695,695,695,0
|
|
20230804,131900,237998688,695,695,695,695,0
|
|
20230804,131800,237998688,695,695,695,695,652
|
|
20230804,131700,237545548,699,699,699,699,0
|
|
20230804,131600,237545548,699,699,699,699,0
|
|
20230804,131500,237545548,699,699,699,699,0
|
|
20230804,131400,237545548,699,699,699,699,0
|
|
20230804,131300,237545548,699,699,699,699,0
|
|
20230804,131200,237545548,699,699,699,699,0
|
|
20230804,131100,237545548,699,699,699,699,0
|
|
20230804,131000,237545548,699,699,699,699,0
|
|
20230804,130900,237545548,699,699,699,699,0
|
|
20230804,130800,237545548,699,699,699,699,0
|
|
20230804,130700,237545548,699,699,699,699,0
|
|
20230804,130600,237545548,699,699,699,699,0
|
|
20230804,130500,237545548,699,698,699,698,10265
|
|
20230804,130400,230370671,698,698,698,698,0
|
|
20230804,130300,230370671,698,698,698,698,0
|
|
20230804,130200,230370671,698,698,698,698,0
|
|
20230804,130100,230370671,698,698,698,698,0
|
|
20230804,130000,230370671,698,698,698,698,110
|
|
20230804,125900,230293891,699,699,699,699,0
|
|
20230804,125800,230293891,699,698,699,698,50
|
|
20230804,125700,230258986,699,699,699,699,0
|
|
20230804,125600,230258986,699,699,699,699,0
|
|
20230804,125500,230258986,699,699,699,699,0
|
|
20230804,125400,230258986,699,699,699,699,0
|
|
20230804,125300,230258986,699,699,699,699,0
|
|
20230804,125200,230258986,699,699,699,699,3
|
|
20230804,125100,230256889,699,699,699,699,214
|
|
20230804,125000,230107303,699,699,699,699,1000
|
|
20230804,124900,229408303,699,699,699,699,0
|
|
20230804,124800,229408303,699,699,699,699,0
|
|
20230804,124700,229408303,699,697,699,697,8786
|
|
20230804,124600,223268358,692,692,692,692,0
|
|
20230804,124500,223268358,692,692,692,692,0
|
|
20230804,124400,223268358,692,692,692,692,0
|
|
20230804,124300,223268358,692,692,692,692,0
|
|
20230804,124200,223268358,692,692,692,692,0
|
|
20230804,124100,223268358,692,692,692,692,0
|
|
20230804,124000,223268358,692,693,693,692,400
|
|
20230804,123900,222991398,697,697,697,697,0
|
|
20230804,123800,222991398,697,697,697,697,161
|
|
20230804,123700,222879181,692,692,692,692,0
|
|
20230804,123600,222879181,692,692,692,692,298
|
|
20230804,123500,222672965,692,692,692,692,0
|
|
20230804,123400,222672965,692,692,692,692,0
|
|
20230804,123300,222672965,692,692,692,692,0
|
|
20230804,123200,222672965,692,692,692,692,0
|
|
20230804,123100,222672965,692,692,692,692,0
|
|
20230804,123000,222672965,692,692,692,692,0
|
|
20230804,122900,222672965,692,692,692,692,0
|
|
20230804,122800,222672965,692,692,692,692,221
|
|
20230804,122700,222520033,694,694,694,694,0
|
|
20230804,122600,222520033,694,694,694,694,8
|
|
20230804,122500,222514481,694,694,694,694,100
|
|
20230804,122400,222445081,691,694,694,691,2000
|
|
20230804,122300,221061501,694,695,695,694,2337
|
|
20230804,122200,219439484,698,700,700,698,5276
|
|
20230804,122100,215754082,702,702,702,702,0
|
|
20230804,122000,215754082,702,701,702,701,7
|
|
20230804,121900,215749169,703,703,703,703,0
|
|
20230804,121800,215749169,703,703,703,703,0
|
|
20230804,121700,215749169,703,703,703,703,0
|
|
20230804,121600,215749169,703,703,703,703,0
|
|
20230804,121500,215749169,703,703,703,703,0
|
|
20230804,121400,215749169,703,703,703,703,0
|
|
20230804,121300,215749169,703,703,703,703,3
|
|
20230804,121200,215747060,703,703,703,703,10
|
|
20230804,121100,215740030,704,704,704,704,0
|
|
20230804,121000,215740030,704,704,704,704,0
|
|
20230804,120900,215740030,704,704,704,704,0
|
|
20230804,120800,215740030,704,704,704,704,15
|
|
20230804,120700,215729470,702,702,702,702,0
|
|
20230804,120600,215729470,702,702,702,702,80
|
|
20230804,120500,215673310,705,704,705,703,262
|
|
20230804,120400,215488858,704,704,704,704,0
|
|
20230804,120300,215488858,704,704,704,704,0
|
|
20230804,120200,215488858,704,704,704,704,0
|
|
20230804,120100,215488858,704,704,704,704,0
|
|
20230804,120000,215488858,704,704,704,704,2
|
|
20230804,115900,215487450,704,704,704,704,0
|
|
20230804,115800,215487450,704,704,704,704,2
|
|
20230804,115700,215486042,704,704,704,704,1
|
|
20230804,115600,215485338,705,705,705,705,0
|
|
20230804,115500,215485338,705,704,705,704,5000
|
|
20230804,115400,211961005,704,704,704,704,0
|
|
20230804,115300,211961005,704,703,704,703,1200
|
|
20230804,115200,211116466,703,702,703,702,2728
|
|
20230804,115100,209199661,702,699,702,699,302
|
|
20230804,115000,208987936,698,698,698,698,0
|
|
20230804,114900,208987936,698,698,698,698,161
|
|
20230804,114800,208875558,698,698,698,698,0
|
|
20230804,114700,208875558,698,698,698,698,0
|
|
20230804,114600,208875558,698,698,698,698,0
|
|
20230804,114500,208875558,698,698,698,698,100
|
|
20230804,114400,208805758,698,698,698,698,0
|
|
20230804,114300,208805758,698,698,698,698,0
|
|
20230804,114200,208805758,698,698,698,698,0
|
|
20230804,114100,208805758,698,698,698,698,0
|
|
20230804,114000,208805758,698,698,698,698,0
|
|
20230804,113900,208805758,698,698,698,698,0
|
|
20230804,113800,208805758,698,700,700,698,40
|
|
20230804,113700,208777836,701,698,701,698,2002
|
|
20230804,113600,207377195,698,698,698,698,3
|
|
20230804,113500,207375101,694,694,694,694,0
|
|
20230804,113400,207375101,694,694,694,694,0
|
|
20230804,113300,207375101,694,694,694,694,0
|
|
20230804,113200,207375101,694,694,694,694,775
|
|
20230804,113100,206837251,698,697,698,697,300
|
|
20230804,113000,206628122,697,697,697,697,0
|
|
20230804,112900,206628122,697,697,697,697,0
|
|
20230804,112800,206628122,697,697,697,697,12
|
|
20230804,112700,206619758,697,697,697,697,5
|
|
20230804,112600,206616273,697,697,697,697,0
|
|
20230804,112500,206616273,697,697,697,697,11
|
|
20230804,112400,206608606,694,694,694,694,0
|
|
20230804,112300,206608606,694,694,694,694,0
|
|
20230804,112200,206608606,694,694,694,694,0
|
|
20230804,112100,206608606,694,695,695,694,210
|
|
20230804,112000,206462860,696,696,696,696,26
|
|
20230804,111900,206444764,697,697,697,697,32
|
|
20230804,111800,206422460,697,697,697,697,468
|
|
20230804,111700,206096264,697,697,697,697,210
|
|
20230804,111600,205949894,695,695,695,695,44
|
|
20230804,111500,205919314,695,695,695,695,700
|
|
20230804,111400,205432814,698,698,698,698,99
|
|
20230804,111300,205363712,698,698,698,698,0
|
|
20230804,111200,205363712,698,695,698,695,4
|
|
20230804,111100,205360929,698,698,698,698,1
|
|
20230804,111000,205360231,697,697,697,697,0
|
|
20230804,110900,205360231,697,698,698,697,166
|
|
20230804,110800,205244379,698,698,698,698,113
|
|
20230804,110700,205165505,697,697,697,697,30
|
|
20230804,110600,205144595,699,699,699,699,0
|
|
20230804,110500,205144595,699,699,699,699,0
|
|
20230804,110400,205144595,699,699,699,699,0
|
|
20230804,110300,205144595,699,699,699,699,0
|
|
20230804,110200,205144595,699,699,699,699,0
|
|
20230804,110100,205144595,699,699,699,699,0
|
|
20230804,110000,205144595,699,699,699,699,15
|
|
20230804,105900,205134110,700,699,701,699,101
|
|
20230804,105800,205063416,695,695,695,695,1
|
|
20230804,105700,205062721,695,695,695,695,0
|
|
20230804,105600,205062721,695,695,695,695,0
|
|
20230804,105500,205062721,695,695,695,695,0
|
|
20230804,105400,205062721,695,695,695,695,0
|
|
20230804,105300,205062721,695,695,695,695,0
|
|
20230804,105200,205062721,695,695,695,695,200
|
|
20230804,105100,204923721,695,695,695,695,3
|
|
20230804,105000,204921636,697,697,697,697,1086
|
|
20230804,104900,204164694,698,698,698,698,34
|
|
20230804,104800,204140962,698,698,698,698,0
|
|
20230804,104700,204140962,698,698,698,698,968
|
|
20230804,104600,203465298,698,698,698,698,0
|
|
20230804,104500,203465298,698,698,698,698,21
|
|
20230804,104400,203450640,698,698,698,698,0
|
|
20230804,104300,203450640,698,698,698,698,0
|
|
20230804,104200,203450640,698,698,698,698,102
|
|
20230804,104100,203379444,699,699,699,699,0
|
|
20230804,104000,203379444,699,699,699,699,0
|
|
20230804,103900,203379444,699,699,699,699,1
|
|
20230804,103800,203378745,699,699,699,699,0
|
|
20230804,103700,203378745,699,699,699,699,0
|
|
20230804,103600,203378745,699,699,699,699,1
|
|
20230804,103500,203378046,698,698,698,698,0
|
|
20230804,103400,203378046,698,698,698,698,35
|
|
20230804,103300,203353616,699,699,699,699,0
|
|
20230804,103200,203353616,699,698,699,698,2
|
|
20230804,103100,203352219,700,700,700,700,0
|
|
20230804,103000,203352219,700,700,700,700,0
|
|
20230804,102900,203352219,700,700,700,700,0
|
|
20230804,102800,203352219,700,700,700,700,2
|
|
20230804,102700,203350819,700,700,700,700,0
|
|
20230804,102600,203350819,700,700,700,700,948
|
|
20230804,102500,202687219,700,700,700,700,0
|
|
20230804,102400,202687219,700,700,700,700,7
|
|
20230804,102300,202682319,699,699,699,699,0
|
|
20230804,102200,202682319,699,699,699,698,1508
|
|
20230804,102100,201628735,700,700,700,700,1009
|
|
20230804,102000,200922435,699,697,699,697,61
|
|
20230804,101900,200879900,697,697,697,697,138
|
|
20230804,101800,200783714,697,697,697,697,9
|
|
20230804,101700,200777441,695,696,696,695,10
|
|
20230804,101600,200770490,700,700,700,700,2130
|
|
20230804,101500,199279490,699,699,699,699,875
|
|
20230804,101400,198667865,698,697,698,697,3070
|
|
20230804,101300,196527737,695,695,695,695,0
|
|
20230804,101200,196527737,695,695,695,695,0
|
|
20230804,101100,196527737,695,695,695,695,100
|
|
20230804,101000,196458237,695,695,695,695,100
|
|
20230804,100900,196388737,695,696,696,695,1760
|
|
20230804,100800,195165497,696,696,696,696,518
|
|
20230804,100700,194804969,696,696,696,696,100
|
|
20230804,100600,194735369,698,698,698,698,0
|
|
20230804,100500,194735369,698,698,698,698,0
|
|
20230804,100400,194735369,698,697,698,696,1002
|
|
20230804,100300,194036242,698,698,698,698,0
|
|
20230804,100200,194036242,698,698,698,698,0
|
|
20230804,100100,194036242,698,698,698,698,1
|
|
20230804,100000,194035544,698,694,698,693,3541
|
|
20230804,095900,191577468,694,694,694,694,368
|
|
20230804,095800,191322076,693,693,693,693,0
|
|
20230804,095700,191322076,693,693,693,693,22
|
|
20230804,095600,191306830,693,693,693,693,0
|
|
20230804,095500,191306830,693,693,693,693,4
|
|
20230804,095400,191304058,693,694,694,693,301
|
|
20230804,095300,191095464,690,690,690,690,3426
|
|
20230804,095200,188731524,690,690,690,690,0
|
|
20230804,095100,188731524,690,690,690,690,10
|
|
20230804,095000,188724624,690,690,690,690,0
|
|
20230804,094900,188724624,690,694,694,690,1569
|
|
20230804,094800,187640789,691,691,691,691,0
|
|
20230804,094700,187640789,691,691,691,691,15
|
|
20230804,094600,187630424,690,685,690,685,13168
|
|
20230804,094500,178596798,685,684,685,683,2503
|
|
20230804,094400,176883953,684,684,684,684,1001
|
|
20230804,094300,176199269,683,683,683,683,332
|
|
20230804,094200,175972513,683,683,683,683,199
|
|
20230804,094100,175836596,684,683,684,683,2000
|
|
20230804,094000,174468786,682,683,683,682,642
|
|
20230804,093900,174030932,683,683,683,683,0
|
|
20230804,093800,174030932,683,683,683,683,13
|
|
20230804,093700,174022053,683,683,683,683,1
|
|
20230804,093600,174021370,683,683,683,683,1
|
|
20230804,093500,174020687,683,683,683,683,1008
|
|
20230804,093400,173332223,682,682,682,682,672
|
|
20230804,093300,172873919,683,680,683,680,3010
|
|
20230804,093200,170819511,681,677,682,677,1000
|
|
20230804,093100,170142462,675,675,675,675,3945
|
|
20230804,093000,167479587,675,677,677,675,7935
|
|
20230804,092900,162120381,677,677,677,677,41
|
|
20230804,092800,162092624,677,677,677,677,515
|
|
20230804,092700,161743969,675,677,677,675,2964
|
|
20230804,092600,159741381,677,678,678,676,5751
|
|
20230804,092500,155848756,677,680,686,675,6215
|
|
20230804,092400,151639660,679,683,683,679,1136
|
|
20230804,092300,150867569,683,683,683,683,2
|
|
20230804,092200,150866203,678,678,678,677,1397
|
|
20230804,092100,149919055,678,678,678,678,1
|
|
20230804,092000,149918377,678,672,678,671,3727
|
|
20230804,091900,147416308,671,675,675,671,22280
|
|
20230804,091800,132457831,675,675,675,674,15762
|
|
20230804,091700,121818771,675,676,676,672,22210
|
|
20230804,091600,106834676,676,680,680,676,21614
|
|
20230804,091500,92182088,680,681,681,680,7605
|
|
20230804,091400,87008059,680,682,682,680,11989
|
|
20230804,091300,78852614,681,687,687,680,13377
|
|
20230804,091200,69720288,687,687,687,687,114
|
|
20230804,091100,69641970,688,688,688,687,1086
|
|
20230804,091000,68894812,688,690,691,688,5910
|
|
20230804,090900,64818006,694,691,694,690,2939
|
|
20230804,090800,62778563,694,694,694,694,72
|
|
20230804,090700,62728595,694,694,694,683,12836
|
|
20230804,090600,53920646,695,697,697,694,4767
|
|
20230804,090500,50600989,697,695,697,690,50552
|
|
20230804,090400,15655669,695,695,695,695,1470
|
|
20230804,090300,14634019,700,700,700,697,11995
|
|
20230804,090200,6240026,702,701,702,700,2031
|
|
20230804,090100,4818294,701,701,701,701,2003
|
|
20230804,090000,3414191,701,701,704,701,4870
|