613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191000,518513977,677,677,677,677,16201
|
|
20230822,190900,518513977,677,677,677,677,0
|
|
20230822,190800,518513977,677,677,677,677,0
|
|
20230822,190700,518513977,677,677,677,677,0
|
|
20230822,190600,518513977,677,677,677,677,0
|
|
20230822,190500,518513977,677,677,677,677,0
|
|
20230822,190400,518513977,677,677,677,677,0
|
|
20230822,190300,518513977,677,677,677,677,0
|
|
20230822,190200,518513977,677,677,677,677,0
|
|
20230822,190100,518513977,677,677,677,677,0
|
|
20230822,190000,518513977,677,677,677,677,0
|
|
20230822,185900,518513977,677,677,677,677,0
|
|
20230822,185800,518513977,677,677,677,677,0
|
|
20230822,185700,518513977,677,677,677,677,0
|
|
20230822,185600,518513977,677,677,677,677,0
|
|
20230822,185500,518513977,677,677,677,677,0
|
|
20230822,185400,518513977,677,677,677,677,0
|
|
20230822,185300,518513977,677,677,677,677,0
|
|
20230822,185200,518513977,677,677,677,677,0
|
|
20230822,185100,518513977,677,677,677,677,0
|
|
20230822,185000,518513977,677,677,677,677,0
|
|
20230822,184900,518513977,677,677,677,677,0
|
|
20230822,184800,518513977,677,677,677,677,0
|
|
20230822,184700,518513977,677,677,677,677,0
|
|
20230822,184600,518513977,677,677,677,677,0
|
|
20230822,184500,518513977,677,677,677,677,0
|
|
20230822,184400,518513977,677,677,677,677,0
|
|
20230822,184300,518513977,677,677,677,677,0
|
|
20230822,184200,518513977,677,677,677,677,0
|
|
20230822,184100,518513977,677,677,677,677,0
|
|
20230822,184000,518513977,677,677,677,677,16201
|
|
20230822,183900,518513977,677,677,677,677,0
|
|
20230822,183800,518513977,677,677,677,677,0
|
|
20230822,183700,518513977,677,677,677,677,0
|
|
20230822,183600,518513977,677,677,677,677,0
|
|
20230822,183500,518513977,677,677,677,677,0
|
|
20230822,183400,518513977,677,677,677,677,0
|
|
20230822,183300,518513977,677,677,677,677,0
|
|
20230822,183200,518513977,677,677,677,677,0
|
|
20230822,183100,518513977,677,677,677,677,0
|
|
20230822,183000,518513977,677,677,677,677,0
|
|
20230822,182900,518513977,677,677,677,677,0
|
|
20230822,182800,518513977,677,677,677,677,0
|
|
20230822,182700,518513977,677,677,677,677,0
|
|
20230822,182600,518513977,677,677,677,677,0
|
|
20230822,182500,518513977,677,677,677,677,0
|
|
20230822,182400,518513977,677,677,677,677,0
|
|
20230822,182300,518513977,677,677,677,677,0
|
|
20230822,182200,518513977,677,677,677,677,0
|
|
20230822,182100,518513977,677,677,677,677,0
|
|
20230822,182000,518513977,677,677,677,677,0
|
|
20230822,181900,518513977,677,677,677,677,0
|
|
20230822,181800,518513977,677,677,677,677,0
|
|
20230822,181700,518513977,677,677,677,677,0
|
|
20230822,181600,518513977,677,677,677,677,0
|
|
20230822,181500,518513977,677,677,677,677,0
|
|
20230822,181400,518513977,677,677,677,677,0
|
|
20230822,181300,518513977,677,677,677,677,0
|
|
20230822,181200,518513977,677,677,677,677,0
|
|
20230822,181100,518513977,677,677,677,677,0
|
|
20230822,181000,518513977,677,677,677,677,16201
|
|
20230822,180900,518513977,677,677,677,677,0
|
|
20230822,180800,518513977,677,677,677,677,0
|
|
20230822,180700,518513977,677,677,677,677,0
|
|
20230822,180600,518513977,677,677,677,677,0
|
|
20230822,180500,518513977,677,677,677,677,0
|
|
20230822,180400,518513977,677,677,677,677,0
|
|
20230822,180300,518513977,677,677,677,677,0
|
|
20230822,180200,518513977,677,677,677,677,0
|
|
20230822,180100,518513977,677,677,677,677,0
|
|
20230822,180000,518513977,677,677,677,677,0
|
|
20230822,175900,518513977,677,677,677,677,0
|
|
20230822,175800,518513977,677,677,677,677,0
|
|
20230822,175700,518513977,677,677,677,677,0
|
|
20230822,175600,518513977,677,677,677,677,0
|
|
20230822,175500,518513977,677,677,677,677,0
|
|
20230822,175400,518513977,677,677,677,677,0
|
|
20230822,175300,518513977,677,677,677,677,0
|
|
20230822,175200,518513977,677,677,677,677,0
|
|
20230822,175100,518513977,677,677,677,677,0
|
|
20230822,175000,518513977,677,677,677,677,0
|
|
20230822,174900,518513977,677,677,677,677,0
|
|
20230822,174800,518513977,677,677,677,677,0
|
|
20230822,174700,518513977,677,677,677,677,0
|
|
20230822,174600,518513977,677,677,677,677,0
|
|
20230822,174500,518513977,677,677,677,677,0
|
|
20230822,174400,518513977,677,677,677,677,0
|
|
20230822,174300,518513977,677,677,677,677,0
|
|
20230822,174200,518513977,677,677,677,677,0
|
|
20230822,174100,518513977,677,677,677,677,0
|
|
20230822,174000,518513977,677,677,677,677,16201
|
|
20230822,173900,518513977,677,677,677,677,0
|
|
20230822,173800,518513977,677,677,677,677,0
|
|
20230822,173700,518513977,677,677,677,677,0
|
|
20230822,173600,518513977,677,677,677,677,0
|
|
20230822,173500,518513977,677,677,677,677,0
|
|
20230822,173400,518513977,677,677,677,677,0
|
|
20230822,173300,518513977,677,677,677,677,0
|
|
20230822,173200,518513977,677,677,677,677,0
|
|
20230822,173100,518513977,677,677,677,677,0
|
|
20230822,173000,518513977,677,677,677,677,0
|
|
20230822,172900,518513977,677,677,677,677,0
|
|
20230822,172800,518513977,677,677,677,677,0
|
|
20230822,172700,518513977,677,677,677,677,0
|
|
20230822,172600,518513977,677,677,677,677,0
|
|
20230822,172500,518513977,677,677,677,677,0
|
|
20230822,172400,518513977,677,677,677,677,0
|
|
20230822,172300,518513977,677,677,677,677,0
|
|
20230822,172200,518513977,677,677,677,677,0
|
|
20230822,172100,518513977,677,677,677,677,0
|
|
20230822,172000,518513977,677,677,677,677,0
|
|
20230822,171900,518513977,677,677,677,677,0
|
|
20230822,171800,518513977,677,677,677,677,0
|
|
20230822,171700,518513977,677,677,677,677,0
|
|
20230822,171600,518513977,677,677,677,677,0
|
|
20230822,171500,518513977,677,677,677,677,0
|
|
20230822,171400,518513977,677,677,677,677,0
|
|
20230822,171300,518513977,677,677,677,677,0
|
|
20230822,171200,518513977,677,677,677,677,0
|
|
20230822,171100,518513977,677,677,677,677,0
|
|
20230822,171000,518513977,677,677,677,677,16201
|
|
20230822,170900,518513977,677,677,677,677,0
|
|
20230822,170800,518513977,677,677,677,677,0
|
|
20230822,170700,518513977,677,677,677,677,0
|
|
20230822,170600,518513977,677,677,677,677,0
|
|
20230822,170500,518513977,677,677,677,677,0
|
|
20230822,170400,518513977,677,677,677,677,0
|
|
20230822,170300,518513977,677,677,677,677,0
|
|
20230822,170200,518513977,677,677,677,677,0
|
|
20230822,170100,518513977,677,677,677,677,0
|
|
20230822,170000,518513977,677,677,677,677,0
|
|
20230822,165900,518513977,677,677,677,677,0
|
|
20230822,165800,518513977,677,677,677,677,0
|
|
20230822,165700,518513977,677,677,677,677,0
|
|
20230822,165600,518513977,677,677,677,677,0
|
|
20230822,165500,518513977,677,677,677,677,0
|
|
20230822,165400,518513977,677,677,677,677,0
|
|
20230822,165300,518513977,677,677,677,677,0
|
|
20230822,165200,518513977,677,677,677,677,0
|
|
20230822,165100,518513977,677,677,677,677,0
|
|
20230822,165000,518513977,677,677,677,677,0
|
|
20230822,164900,518513977,677,677,677,677,0
|
|
20230822,164800,518513977,677,677,677,677,0
|
|
20230822,164700,518513977,677,677,677,677,0
|
|
20230822,164600,518513977,677,677,677,677,0
|
|
20230822,164500,518513977,677,677,677,677,0
|
|
20230822,164400,518513977,677,677,677,677,0
|
|
20230822,164300,518513977,677,677,677,677,0
|
|
20230822,164200,518513977,677,677,677,677,0
|
|
20230822,164100,518513977,677,677,677,677,0
|
|
20230822,164000,518513977,677,677,677,677,16201
|
|
20230822,163900,518513977,677,677,677,677,0
|
|
20230822,163800,518513977,677,677,677,677,0
|
|
20230822,163700,518513977,677,677,677,677,0
|
|
20230822,163600,518513977,677,677,677,677,0
|
|
20230822,163500,518513977,677,677,677,677,0
|
|
20230822,163400,518513977,677,677,677,677,0
|
|
20230822,163300,518513977,677,677,677,677,0
|
|
20230822,163200,518513977,677,677,677,677,0
|
|
20230822,163100,518513977,677,677,677,677,0
|
|
20230822,163000,518513977,677,677,677,677,0
|
|
20230822,162900,518513977,677,677,677,677,0
|
|
20230822,162800,518513977,677,677,677,677,0
|
|
20230822,162700,518513977,677,677,677,677,0
|
|
20230822,162600,518513977,677,677,677,677,0
|
|
20230822,162500,518513977,677,677,677,677,0
|
|
20230822,162400,518513977,677,677,677,677,0
|
|
20230822,162300,518513977,677,677,677,677,0
|
|
20230822,162200,518513977,677,677,677,677,0
|
|
20230822,162100,518513977,677,677,677,677,0
|
|
20230822,162000,518513977,677,677,677,677,0
|
|
20230822,161900,518513977,677,677,677,677,0
|
|
20230822,161800,518513977,677,677,677,677,0
|
|
20230822,161700,518513977,677,677,677,677,0
|
|
20230822,161600,518513977,677,677,677,677,0
|
|
20230822,161500,518513977,677,677,677,677,0
|
|
20230822,161400,518513977,677,677,677,677,0
|
|
20230822,161300,518513977,677,677,677,677,0
|
|
20230822,161200,518513977,677,677,677,677,0
|
|
20230822,161100,518513977,677,677,677,677,0
|
|
20230822,161000,518513977,677,677,677,677,16201
|
|
20230822,160900,518513977,677,677,677,677,0
|
|
20230822,160800,518513977,677,677,677,677,0
|
|
20230822,160700,518513977,677,677,677,677,0
|
|
20230822,160600,518513977,677,677,677,677,0
|
|
20230822,160500,518513977,677,677,677,677,0
|
|
20230822,160400,518513977,677,677,677,677,0
|
|
20230822,160300,518513977,677,677,677,677,0
|
|
20230822,160200,518513977,677,677,677,677,0
|
|
20230822,160100,518513977,677,677,677,677,0
|
|
20230822,160000,518513977,677,677,677,677,0
|
|
20230822,155900,518513977,677,677,677,677,0
|
|
20230822,155800,518513977,677,677,677,677,0
|
|
20230822,155700,518513977,677,677,677,677,0
|
|
20230822,155600,518513977,677,677,677,677,0
|
|
20230822,155500,518513977,677,677,677,677,0
|
|
20230822,155400,518513977,677,677,677,677,0
|
|
20230822,155300,518513977,677,677,677,677,0
|
|
20230822,155200,518513977,677,677,677,677,0
|
|
20230822,155100,518513977,677,677,677,677,0
|
|
20230822,155000,518513977,677,677,677,677,0
|
|
20230822,154900,518513977,677,677,677,677,0
|
|
20230822,154800,518513977,677,677,677,677,0
|
|
20230822,154700,518513977,677,677,677,677,0
|
|
20230822,154600,518513977,677,677,677,677,0
|
|
20230822,154500,518513977,677,677,677,677,0
|
|
20230822,154400,518513977,677,677,677,677,0
|
|
20230822,154300,518513977,677,677,677,677,0
|
|
20230822,154200,518513977,677,677,677,677,0
|
|
20230822,154100,518513977,677,677,677,677,0
|
|
20230822,154000,518513977,677,677,677,677,16201
|
|
20230822,153900,518513977,677,677,677,677,0
|
|
20230822,153800,518513977,677,677,677,677,0
|
|
20230822,153700,518513977,677,677,677,677,0
|
|
20230822,153600,518513977,677,677,677,677,0
|
|
20230822,153500,518513977,677,677,677,677,0
|
|
20230822,153400,518513977,677,677,677,677,0
|
|
20230822,153300,518513977,677,677,677,677,0
|
|
20230822,153200,518513977,677,677,677,677,0
|
|
20230822,153100,518513977,677,677,677,677,0
|
|
20230822,153000,518513977,677,677,677,677,16201
|
|
20230822,152900,507545900,680,680,680,680,0
|
|
20230822,152800,507545900,680,680,680,680,0
|
|
20230822,152700,507545900,680,680,680,680,0
|
|
20230822,152600,507545900,680,680,680,680,0
|
|
20230822,152500,507545900,680,680,680,680,0
|
|
20230822,152400,507545900,680,680,680,680,0
|
|
20230822,152300,507545900,680,680,680,680,0
|
|
20230822,152200,507545900,680,680,680,680,0
|
|
20230822,152100,507545900,680,680,680,680,0
|
|
20230822,152000,507545900,680,680,680,680,0
|
|
20230822,151900,507545900,680,680,681,680,2550
|
|
20230822,151800,505811899,680,680,680,680,1501
|
|
20230822,151700,504791219,680,680,680,679,2480
|
|
20230822,151600,503107194,679,679,679,679,3901
|
|
20230822,151500,500458415,678,678,679,678,569
|
|
20230822,151400,500072533,678,678,678,678,326
|
|
20230822,151300,499851505,678,678,678,678,10
|
|
20230822,151200,499844725,678,678,678,678,1020
|
|
20230822,151100,499153165,677,677,677,677,1000
|
|
20230822,151000,498476165,678,678,678,678,14
|
|
20230822,150900,498466673,678,678,678,678,30
|
|
20230822,150800,498446333,678,678,678,678,300
|
|
20230822,150700,498242933,679,679,679,679,1
|
|
20230822,150600,498242254,677,678,678,677,18
|
|
20230822,150500,498230051,677,677,677,677,124
|
|
20230822,150400,498146103,677,677,677,677,0
|
|
20230822,150300,498146103,677,677,677,677,5500
|
|
20230822,150200,494422603,677,677,677,677,0
|
|
20230822,150100,494422603,677,677,677,677,9521
|
|
20230822,150000,487976886,677,678,678,677,527
|
|
20230822,145900,487619581,678,678,678,678,309
|
|
20230822,145800,487410079,677,677,678,677,1608
|
|
20230822,145700,486321420,680,678,680,678,369
|
|
20230822,145600,486070792,678,678,678,678,1460
|
|
20230822,145500,485080912,679,679,679,679,166
|
|
20230822,145400,484968198,678,677,678,677,30
|
|
20230822,145300,484947868,678,678,678,678,88
|
|
20230822,145200,484888204,678,679,679,678,1003
|
|
20230822,145100,484208168,677,677,677,677,0
|
|
20230822,145000,484208168,677,677,677,677,0
|
|
20230822,144900,484208168,677,678,678,677,5187
|
|
20230822,144800,480695774,679,679,679,679,0
|
|
20230822,144700,480695774,679,679,679,679,0
|
|
20230822,144600,480695774,679,679,679,679,1007
|
|
20230822,144500,480012021,679,678,679,678,339
|
|
20230822,144400,479782169,678,678,678,678,3878
|
|
20230822,144300,477152885,679,679,679,679,0
|
|
20230822,144200,477152885,679,679,679,679,0
|
|
20230822,144100,477152885,679,679,679,679,133
|
|
20230822,144000,477062578,678,678,678,678,500
|
|
20230822,143900,476723578,678,679,679,678,2001
|
|
20230822,143800,475364900,678,678,678,678,2147
|
|
20230822,143700,473909234,679,679,679,679,0
|
|
20230822,143600,473909234,679,679,679,679,8
|
|
20230822,143500,473903802,679,679,679,679,0
|
|
20230822,143400,473903802,679,679,679,679,0
|
|
20230822,143300,473903802,679,679,679,679,0
|
|
20230822,143200,473903802,679,678,679,678,4
|
|
20230822,143100,473901089,678,678,678,678,0
|
|
20230822,143000,473901089,678,679,679,678,500
|
|
20230822,142900,473561789,679,678,679,678,420
|
|
20230822,142800,473277009,678,678,678,678,0
|
|
20230822,142700,473277009,678,678,678,678,4
|
|
20230822,142600,473274297,678,678,678,678,500
|
|
20230822,142500,472935297,678,678,679,678,1015
|
|
20230822,142400,472247120,678,678,678,678,501
|
|
20230822,142300,471907442,678,679,679,678,52605
|
|
20230822,142200,436240752,679,679,679,679,600
|
|
20230822,142100,435833352,679,679,679,679,200
|
|
20230822,142000,435697552,678,679,679,678,916
|
|
20230822,141900,435076403,678,680,680,678,4186
|
|
20230822,141800,432234209,679,679,679,679,0
|
|
20230822,141700,432234209,679,679,679,679,0
|
|
20230822,141600,432234209,679,679,679,679,10
|
|
20230822,141500,432227419,679,679,679,679,57
|
|
20230822,141400,432188716,680,680,680,680,300
|
|
20230822,141300,431984716,680,680,680,680,34
|
|
20230822,141200,431961596,680,680,680,680,5000
|
|
20230822,141100,428561596,680,680,680,680,10
|
|
20230822,141000,428554796,680,680,680,680,0
|
|
20230822,140900,428554796,680,680,680,680,40
|
|
20230822,140800,428527596,680,679,680,679,312
|
|
20230822,140700,428315736,679,679,679,679,0
|
|
20230822,140600,428315736,679,679,679,679,0
|
|
20230822,140500,428315736,679,679,679,679,571
|
|
20230822,140400,427928027,680,680,680,680,5
|
|
20230822,140300,427924627,680,680,680,680,0
|
|
20230822,140200,427924627,680,680,680,680,2
|
|
20230822,140100,427923267,678,678,678,677,6882
|
|
20230822,140000,423263941,679,680,680,678,18058
|
|
20230822,135900,411012662,680,680,680,680,100
|
|
20230822,135800,410944662,680,680,680,680,200
|
|
20230822,135700,410808662,680,680,680,680,0
|
|
20230822,135600,410808662,680,681,681,680,31
|
|
20230822,135500,410787581,679,679,679,679,0
|
|
20230822,135400,410787581,679,679,679,679,0
|
|
20230822,135300,410787581,679,679,679,679,0
|
|
20230822,135200,410787581,679,679,679,679,0
|
|
20230822,135100,410787581,679,679,679,679,0
|
|
20230822,135000,410787581,679,679,679,679,0
|
|
20230822,134900,410787581,679,679,679,679,257
|
|
20230822,134800,410613078,679,679,679,679,0
|
|
20230822,134700,410613078,679,679,679,679,1951
|
|
20230822,134600,409288349,680,680,680,680,3494
|
|
20230822,134500,406912429,679,679,679,679,7
|
|
20230822,134400,406907676,679,679,679,679,30
|
|
20230822,134300,406887306,680,680,680,680,1005
|
|
20230822,134200,406203906,680,680,680,680,1769
|
|
20230822,134100,405000986,680,680,680,680,231
|
|
20230822,134000,404843906,679,679,679,679,0
|
|
20230822,133900,404843906,679,679,679,679,55
|
|
20230822,133800,404806561,679,679,679,679,1
|
|
20230822,133700,404805882,679,680,680,679,3154
|
|
20230822,133600,402664315,680,680,680,680,183
|
|
20230822,133500,402539875,680,681,681,680,312
|
|
20230822,133400,402327645,681,681,681,681,5
|
|
20230822,133300,402324240,681,681,681,681,190
|
|
20230822,133200,402194850,681,681,681,681,1
|
|
20230822,133100,402194169,681,681,681,681,0
|
|
20230822,133000,402194169,681,681,681,681,1
|
|
20230822,132900,402193488,680,680,680,680,1000
|
|
20230822,132800,401513488,681,681,681,681,0
|
|
20230822,132700,401513488,681,681,681,681,0
|
|
20230822,132600,401513488,681,681,681,681,2020
|
|
20230822,132500,400137868,681,681,681,681,0
|
|
20230822,132400,400137868,681,681,681,681,500
|
|
20230822,132300,399797368,681,681,681,681,1
|
|
20230822,132200,399796687,681,681,681,681,2
|
|
20230822,132100,399795325,680,680,680,680,0
|
|
20230822,132000,399795325,680,680,680,680,0
|
|
20230822,131900,399795325,680,680,680,680,0
|
|
20230822,131800,399795325,680,680,680,680,1591
|
|
20230822,131700,398713445,680,680,680,680,7
|
|
20230822,131600,398708685,680,680,680,680,2412
|
|
20230822,131500,397068525,681,681,681,681,90
|
|
20230822,131400,397007235,681,681,681,681,1162
|
|
20230822,131300,396215913,682,682,682,682,0
|
|
20230822,131200,396215913,682,682,682,682,0
|
|
20230822,131100,396215913,682,682,682,682,0
|
|
20230822,131000,396215913,682,682,682,682,10
|
|
20230822,130900,396209093,682,682,682,682,4000
|
|
20230822,130800,393481093,681,679,681,679,5519
|
|
20230822,130700,389727692,682,682,682,682,1
|
|
20230822,130600,389727010,679,679,679,679,0
|
|
20230822,130500,389727010,679,679,679,679,0
|
|
20230822,130400,389727010,679,679,679,679,0
|
|
20230822,130300,389727010,679,679,679,679,0
|
|
20230822,130200,389727010,679,679,679,679,80
|
|
20230822,130100,389672690,679,679,679,679,0
|
|
20230822,130000,389672690,679,680,680,679,3445
|
|
20230822,125900,387330272,680,680,680,680,1
|
|
20230822,125800,387329592,681,681,681,681,0
|
|
20230822,125700,387329592,681,681,681,681,0
|
|
20230822,125600,387329592,681,681,681,681,0
|
|
20230822,125500,387329592,681,681,681,681,147
|
|
20230822,125400,387229485,680,680,680,680,608
|
|
20230822,125300,386816045,680,680,680,680,500
|
|
20230822,125200,386476045,680,680,680,680,0
|
|
20230822,125100,386476045,680,680,680,680,600
|
|
20230822,125000,386068045,682,682,682,682,0
|
|
20230822,124900,386068045,682,682,682,682,0
|
|
20230822,124800,386068045,682,682,682,682,0
|
|
20230822,124700,386068045,682,682,682,682,1000
|
|
20230822,124600,385386045,682,682,682,682,100
|
|
20230822,124500,385317845,682,682,682,682,51
|
|
20230822,124400,385283063,682,682,682,682,10
|
|
20230822,124300,385276243,682,682,682,682,2
|
|
20230822,124200,385274879,679,679,679,679,0
|
|
20230822,124100,385274879,679,683,683,679,3296
|
|
20230822,124000,383034841,683,683,683,683,100
|
|
20230822,123900,382966541,683,683,683,683,0
|
|
20230822,123800,382966541,683,683,683,683,0
|
|
20230822,123700,382966541,683,683,683,683,200
|
|
20230822,123600,382829941,681,681,681,681,0
|
|
20230822,123500,382829941,681,681,681,681,0
|
|
20230822,123400,382829941,681,681,681,681,0
|
|
20230822,123300,382829941,681,682,682,681,1890
|
|
20230822,123200,381542846,683,683,683,683,2
|
|
20230822,123100,381541480,681,681,681,681,0
|
|
20230822,123000,381541480,681,682,682,681,45
|
|
20230822,122900,381510791,683,683,683,683,0
|
|
20230822,122800,381510791,683,683,683,683,0
|
|
20230822,122700,381510791,683,683,683,683,0
|
|
20230822,122600,381510791,683,683,683,683,0
|
|
20230822,122500,381510791,683,682,683,682,201
|
|
20230822,122400,381373685,682,682,682,682,80
|
|
20230822,122300,381319125,682,682,682,682,0
|
|
20230822,122200,381319125,682,682,682,682,260
|
|
20230822,122100,381141805,682,682,682,682,728
|
|
20230822,122000,380645309,682,682,682,682,40
|
|
20230822,121900,380618029,682,683,683,682,102
|
|
20230822,121800,380548365,683,683,683,683,0
|
|
20230822,121700,380548365,683,683,683,683,0
|
|
20230822,121600,380548365,683,683,683,683,0
|
|
20230822,121500,380548365,683,683,683,683,0
|
|
20230822,121400,380548365,683,683,683,683,0
|
|
20230822,121300,380548365,683,682,683,682,159
|
|
20230822,121200,380439925,682,682,682,682,90
|
|
20230822,121100,380378545,682,682,682,682,100
|
|
20230822,121000,380310345,682,682,682,682,207
|
|
20230822,120900,380169171,682,682,682,682,47
|
|
20230822,120800,380137117,681,681,681,681,0
|
|
20230822,120700,380137117,681,681,681,680,7755
|
|
20230822,120600,374858262,681,681,681,681,50
|
|
20230822,120500,374824212,681,681,681,681,500
|
|
20230822,120400,374483712,680,680,680,680,1578
|
|
20230822,120300,373410672,680,680,680,680,0
|
|
20230822,120200,373410672,680,680,680,680,200
|
|
20230822,120100,373274672,680,680,680,680,4697
|
|
20230822,120000,370080712,680,680,680,680,1010
|
|
20230822,115900,369393912,680,680,680,680,0
|
|
20230822,115800,369393912,680,680,680,680,1
|
|
20230822,115700,369393232,680,680,680,680,137
|
|
20230822,115600,369300072,678,678,678,678,110
|
|
20230822,115500,369225492,678,678,678,678,0
|
|
20230822,115400,369225492,678,678,678,678,0
|
|
20230822,115300,369225492,678,678,678,678,0
|
|
20230822,115200,369225492,678,678,678,678,0
|
|
20230822,115100,369225492,678,678,678,678,0
|
|
20230822,115000,369225492,678,678,678,678,0
|
|
20230822,114900,369225492,678,678,678,678,0
|
|
20230822,114800,369225492,678,678,678,677,5089
|
|
20230822,114700,365776635,679,679,679,679,1423
|
|
20230822,114600,364810418,679,679,679,679,100
|
|
20230822,114500,364742518,679,679,679,679,1402
|
|
20230822,114400,363790560,679,679,679,679,3
|
|
20230822,114300,363788523,679,679,679,679,17
|
|
20230822,114200,363776980,679,680,680,678,12269
|
|
20230822,114100,355446182,681,681,681,681,0
|
|
20230822,114000,355446182,681,681,681,681,0
|
|
20230822,113900,355446182,681,681,681,681,0
|
|
20230822,113800,355446182,681,681,681,681,110
|
|
20230822,113700,355371272,681,681,681,681,50
|
|
20230822,113600,355337222,681,681,681,681,150
|
|
20230822,113500,355235072,681,681,681,681,156
|
|
20230822,113400,355128836,681,681,681,681,901
|
|
20230822,113300,354515255,681,680,681,680,1800
|
|
20230822,113200,353290255,681,681,681,681,16
|
|
20230822,113100,353279359,681,681,681,681,46
|
|
20230822,113000,353248033,681,681,681,681,100
|
|
20230822,112900,353179933,681,681,681,681,0
|
|
20230822,112800,353179933,681,681,681,681,1000
|
|
20230822,112700,352498933,681,681,681,681,0
|
|
20230822,112600,352498933,681,681,681,681,5
|
|
20230822,112500,352495528,681,681,681,681,85
|
|
20230822,112400,352437643,681,681,681,681,501
|
|
20230822,112300,352096462,679,679,679,679,1010
|
|
20230822,112200,351410672,679,679,679,679,2000
|
|
20230822,112100,350052672,679,680,680,679,300
|
|
20230822,112000,349848970,677,677,677,677,0
|
|
20230822,111900,349848970,677,677,677,677,0
|
|
20230822,111800,349848970,677,677,677,677,0
|
|
20230822,111700,349848970,677,677,677,677,0
|
|
20230822,111600,349848970,677,677,677,677,0
|
|
20230822,111500,349848970,677,681,681,677,1446
|
|
20230822,111400,348867909,681,681,681,681,500
|
|
20230822,111300,348527409,681,681,681,681,102
|
|
20230822,111200,348457947,677,677,677,677,0
|
|
20230822,111100,348457947,677,677,677,677,500
|
|
20230822,111000,348119447,677,676,677,676,1951
|
|
20230822,110900,346800371,676,680,680,676,3249
|
|
20230822,110800,344601408,681,679,681,676,17421
|
|
20230822,110700,332809512,679,679,679,679,0
|
|
20230822,110600,332809512,679,679,679,679,45
|
|
20230822,110500,332778957,679,680,680,679,455
|
|
20230822,110400,332469935,680,680,680,680,263
|
|
20230822,110300,332291095,681,681,681,681,100
|
|
20230822,110200,332222995,681,681,681,681,12
|
|
20230822,110100,332214823,681,681,681,681,3
|
|
20230822,110000,332212780,681,678,681,678,884
|
|
20230822,105900,331613039,678,678,678,678,0
|
|
20230822,105800,331613039,678,678,678,678,0
|
|
20230822,105700,331613039,678,678,678,678,4902
|
|
20230822,105600,328289483,678,678,678,678,2583
|
|
20230822,105500,326538209,678,678,678,678,0
|
|
20230822,105400,326538209,678,681,681,678,9743
|
|
20230822,105300,319926456,680,680,680,680,0
|
|
20230822,105200,319926456,680,680,680,680,0
|
|
20230822,105100,319926456,680,680,680,680,20
|
|
20230822,105000,319912856,680,681,681,680,4883
|
|
20230822,104900,316589533,680,680,680,680,0
|
|
20230822,104800,316589533,680,680,680,680,0
|
|
20230822,104700,316589533,680,682,682,680,1036
|
|
20230822,104600,315883553,680,680,680,680,1016
|
|
20230822,104500,315192673,684,684,684,684,0
|
|
20230822,104400,315192673,684,681,684,680,5502
|
|
20230822,104300,311450088,681,681,681,681,0
|
|
20230822,104200,311450088,681,682,682,680,2301
|
|
20230822,104100,309882508,682,682,682,682,1608
|
|
20230822,104000,308785852,684,680,684,680,2
|
|
20230822,103900,308784488,684,680,684,680,4
|
|
20230822,103800,308781758,679,680,680,679,1063
|
|
20230822,103700,308059929,684,684,684,684,1793
|
|
20230822,103600,306833517,684,684,684,684,28
|
|
20230822,103500,306814365,679,685,685,679,13030
|
|
20230822,103400,297963995,685,680,685,679,20001
|
|
20230822,103300,284380562,679,682,682,679,18984
|
|
20230822,103200,271479237,685,685,685,685,1
|
|
20230822,103100,271478552,684,684,684,684,41
|
|
20230822,103000,271450508,684,683,684,683,300
|
|
20230822,102900,271245508,683,683,684,683,900
|
|
20230822,102800,270630608,682,682,682,682,0
|
|
20230822,102700,270630608,682,685,685,682,584
|
|
20230822,102600,270231918,685,685,685,685,0
|
|
20230822,102500,270231918,685,685,685,680,9002
|
|
20230822,102400,264108848,685,683,685,680,139216
|
|
20230822,102300,169363735,682,682,682,682,0
|
|
20230822,102200,169363735,682,684,684,682,13055
|
|
20230822,102100,160444750,684,684,684,684,4883
|
|
20230822,102000,157104778,685,685,685,685,401
|
|
20230822,101900,156830093,685,685,685,685,2
|
|
20230822,101800,156828723,684,684,684,684,0
|
|
20230822,101700,156828723,684,684,684,684,0
|
|
20230822,101600,156828723,684,684,684,684,0
|
|
20230822,101500,156828723,684,684,684,684,2
|
|
20230822,101400,156827355,684,685,685,684,1007
|
|
20230822,101300,156138523,686,686,686,686,0
|
|
20230822,101200,156138523,686,686,686,686,0
|
|
20230822,101100,156138523,686,686,686,686,499
|
|
20230822,101000,155796209,686,686,686,685,9239
|
|
20230822,100900,149464653,685,686,686,685,753
|
|
20230822,100800,148948101,687,687,687,687,10027
|
|
20230822,100700,142059552,689,689,689,689,1
|
|
20230822,100600,142058863,686,686,686,686,1000
|
|
20230822,100500,141372863,686,686,686,686,0
|
|
20230822,100400,141372863,686,687,687,686,1500
|
|
20230822,100300,140343810,688,689,689,688,64
|
|
20230822,100200,140299767,689,689,689,689,0
|
|
20230822,100100,140299767,689,689,689,689,15
|
|
20230822,100000,140289432,689,688,689,688,5201
|
|
20230822,095900,136707292,687,687,687,687,393
|
|
20230822,095800,136437301,687,687,687,687,0
|
|
20230822,095700,136437301,687,687,687,687,607
|
|
20230822,095600,136020292,687,687,687,687,2
|
|
20230822,095500,136018918,685,685,686,685,3153
|
|
20230822,095400,133857461,685,686,686,685,9843
|
|
20230822,095300,127108158,686,687,687,686,3
|
|
20230822,095200,127106099,688,688,688,688,2
|
|
20230822,095100,127104723,687,688,688,687,414
|
|
20230822,095000,126820291,687,687,687,687,0
|
|
20230822,094900,126820291,687,687,687,687,2059
|
|
20230822,094800,125405758,687,687,687,685,7604
|
|
20230822,094700,120184818,687,687,687,687,229
|
|
20230822,094600,120027495,687,687,687,687,155
|
|
20230822,094500,119921010,683,684,685,683,5267
|
|
20230822,094400,116316513,683,683,683,683,276
|
|
20230822,094300,116128005,684,684,684,684,11
|
|
20230822,094200,116120481,685,685,685,685,25
|
|
20230822,094100,116103356,685,685,685,685,10
|
|
20230822,094000,116096506,684,682,684,682,50625
|
|
20230822,093900,81514075,681,682,682,681,301
|
|
20230822,093800,81308894,682,682,682,682,10
|
|
20230822,093700,81302074,682,683,683,682,143
|
|
20230822,093600,81204406,683,683,683,683,31
|
|
20230822,093500,81183233,683,682,683,680,11101
|
|
20230822,093400,73625417,683,683,683,683,6070
|
|
20230822,093300,69479607,684,684,684,682,7988
|
|
20230822,093200,64024287,683,684,684,683,39
|
|
20230822,093100,63997640,684,684,684,684,200
|
|
20230822,093000,63860840,684,683,684,682,4864
|
|
20230822,092900,60543105,684,684,684,684,11
|
|
20230822,092800,60535581,684,685,685,684,27
|
|
20230822,092700,60517088,685,685,685,685,10
|
|
20230822,092600,60510238,685,685,685,684,3542
|
|
20230822,092500,58086430,685,685,685,684,2471
|
|
20230822,092400,56396260,685,683,685,683,2964
|
|
20230822,092300,54371548,683,683,683,683,19
|
|
20230822,092200,54358571,683,683,683,682,653
|
|
20230822,092100,53913123,681,688,688,681,37200
|
|
20230822,092000,28509472,691,691,691,691,434
|
|
20230822,091900,28209578,691,691,691,691,1
|
|
20230822,091800,28208887,687,688,688,687,2203
|
|
20230822,091700,26695384,688,689,689,688,1749
|
|
20230822,091600,25491038,689,690,690,689,507
|
|
20230822,091500,25141265,690,690,691,689,848
|
|
20230822,091400,24556112,691,690,691,689,306
|
|
20230822,091300,24345119,691,691,691,691,561
|
|
20230822,091200,23957468,688,689,689,688,1259
|
|
20230822,091100,23090871,689,688,689,688,217
|
|
20230822,091000,22941484,689,688,689,686,6574
|
|
20230822,090900,18425467,688,690,690,688,1393
|
|
20230822,090800,17466851,690,690,691,690,257
|
|
20230822,090700,17289512,690,695,695,690,5600
|
|
20230822,090600,13410261,695,695,696,695,467
|
|
20230822,090500,13085646,695,695,695,695,2613
|
|
20230822,090400,11269611,695,698,698,695,11931
|
|
20230822,090300,2964384,703,703,703,703,100
|
|
20230822,090200,2894084,703,701,703,701,1884
|
|
20230822,090100,1569772,703,703,703,703,5
|
|
20230822,090000,1566257,703,696,703,696,2250
|