643 lines
28 KiB
CSV
643 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194000,174456138,564,564,564,564,10208
|
|
20230802,193900,174456138,564,564,564,564,0
|
|
20230802,193800,174456138,564,564,564,564,0
|
|
20230802,193700,174456138,564,564,564,564,0
|
|
20230802,193600,174456138,564,564,564,564,0
|
|
20230802,193500,174456138,564,564,564,564,0
|
|
20230802,193400,174456138,564,564,564,564,0
|
|
20230802,193300,174456138,564,564,564,564,0
|
|
20230802,193200,174456138,564,564,564,564,0
|
|
20230802,193100,174456138,564,564,564,564,0
|
|
20230802,193000,174456138,564,564,564,564,0
|
|
20230802,192900,174456138,564,564,564,564,0
|
|
20230802,192800,174456138,564,564,564,564,0
|
|
20230802,192700,174456138,564,564,564,564,0
|
|
20230802,192600,174456138,564,564,564,564,0
|
|
20230802,192500,174456138,564,564,564,564,0
|
|
20230802,192400,174456138,564,564,564,564,0
|
|
20230802,192300,174456138,564,564,564,564,0
|
|
20230802,192200,174456138,564,564,564,564,0
|
|
20230802,192100,174456138,564,564,564,564,0
|
|
20230802,192000,174456138,564,564,564,564,0
|
|
20230802,191900,174456138,564,564,564,564,0
|
|
20230802,191800,174456138,564,564,564,564,0
|
|
20230802,191700,174456138,564,564,564,564,0
|
|
20230802,191600,174456138,564,564,564,564,0
|
|
20230802,191500,174456138,564,564,564,564,0
|
|
20230802,191400,174456138,564,564,564,564,0
|
|
20230802,191300,174456138,564,564,564,564,0
|
|
20230802,191200,174456138,564,564,564,564,0
|
|
20230802,191100,174456138,564,564,564,564,0
|
|
20230802,191000,174456138,564,564,564,564,10208
|
|
20230802,190900,174456138,564,564,564,564,0
|
|
20230802,190800,174456138,564,564,564,564,0
|
|
20230802,190700,174456138,564,564,564,564,0
|
|
20230802,190600,174456138,564,564,564,564,0
|
|
20230802,190500,174456138,564,564,564,564,0
|
|
20230802,190400,174456138,564,564,564,564,0
|
|
20230802,190300,174456138,564,564,564,564,0
|
|
20230802,190200,174456138,564,564,564,564,0
|
|
20230802,190100,174456138,564,564,564,564,0
|
|
20230802,190000,174456138,564,564,564,564,0
|
|
20230802,185900,174456138,564,564,564,564,0
|
|
20230802,185800,174456138,564,564,564,564,0
|
|
20230802,185700,174456138,564,564,564,564,0
|
|
20230802,185600,174456138,564,564,564,564,0
|
|
20230802,185500,174456138,564,564,564,564,0
|
|
20230802,185400,174456138,564,564,564,564,0
|
|
20230802,185300,174456138,564,564,564,564,0
|
|
20230802,185200,174456138,564,564,564,564,0
|
|
20230802,185100,174456138,564,564,564,564,0
|
|
20230802,185000,174456138,564,564,564,564,0
|
|
20230802,184900,174456138,564,564,564,564,0
|
|
20230802,184800,174456138,564,564,564,564,0
|
|
20230802,184700,174456138,564,564,564,564,0
|
|
20230802,184600,174456138,564,564,564,564,0
|
|
20230802,184500,174456138,564,564,564,564,0
|
|
20230802,184400,174456138,564,564,564,564,0
|
|
20230802,184300,174456138,564,564,564,564,0
|
|
20230802,184200,174456138,564,564,564,564,0
|
|
20230802,184100,174456138,564,564,564,564,0
|
|
20230802,184000,174456138,564,564,564,564,10208
|
|
20230802,183900,174456138,564,564,564,564,0
|
|
20230802,183800,174456138,564,564,564,564,0
|
|
20230802,183700,174456138,564,564,564,564,0
|
|
20230802,183600,174456138,564,564,564,564,0
|
|
20230802,183500,174456138,564,564,564,564,0
|
|
20230802,183400,174456138,564,564,564,564,0
|
|
20230802,183300,174456138,564,564,564,564,0
|
|
20230802,183200,174456138,564,564,564,564,0
|
|
20230802,183100,174456138,564,564,564,564,0
|
|
20230802,183000,174456138,564,564,564,564,0
|
|
20230802,182900,174456138,564,564,564,564,0
|
|
20230802,182800,174456138,564,564,564,564,0
|
|
20230802,182700,174456138,564,564,564,564,0
|
|
20230802,182600,174456138,564,564,564,564,0
|
|
20230802,182500,174456138,564,564,564,564,0
|
|
20230802,182400,174456138,564,564,564,564,0
|
|
20230802,182300,174456138,564,564,564,564,0
|
|
20230802,182200,174456138,564,564,564,564,0
|
|
20230802,182100,174456138,564,564,564,564,0
|
|
20230802,182000,174456138,564,564,564,564,0
|
|
20230802,181900,174456138,564,564,564,564,0
|
|
20230802,181800,174456138,564,564,564,564,0
|
|
20230802,181700,174456138,564,564,564,564,0
|
|
20230802,181600,174456138,564,564,564,564,0
|
|
20230802,181500,174456138,564,564,564,564,0
|
|
20230802,181400,174456138,564,564,564,564,0
|
|
20230802,181300,174456138,564,564,564,564,0
|
|
20230802,181200,174456138,564,564,564,564,0
|
|
20230802,181100,174456138,564,564,564,564,0
|
|
20230802,181000,174456138,564,564,564,564,10208
|
|
20230802,180900,174456138,564,564,564,564,0
|
|
20230802,180800,174456138,564,564,564,564,0
|
|
20230802,180700,174456138,564,564,564,564,0
|
|
20230802,180600,174456138,564,564,564,564,0
|
|
20230802,180500,174456138,564,564,564,564,0
|
|
20230802,180400,174456138,564,564,564,564,0
|
|
20230802,180300,174456138,564,564,564,564,0
|
|
20230802,180200,174456138,564,564,564,564,0
|
|
20230802,180100,174456138,564,564,564,564,0
|
|
20230802,180000,174456138,564,564,564,564,0
|
|
20230802,175900,174456138,564,564,564,564,0
|
|
20230802,175800,174456138,564,564,564,564,0
|
|
20230802,175700,174456138,564,564,564,564,0
|
|
20230802,175600,174456138,564,564,564,564,0
|
|
20230802,175500,174456138,564,564,564,564,0
|
|
20230802,175400,174456138,564,564,564,564,0
|
|
20230802,175300,174456138,564,564,564,564,0
|
|
20230802,175200,174456138,564,564,564,564,0
|
|
20230802,175100,174456138,564,564,564,564,0
|
|
20230802,175000,174456138,564,564,564,564,0
|
|
20230802,174900,174456138,564,564,564,564,0
|
|
20230802,174800,174456138,564,564,564,564,0
|
|
20230802,174700,174456138,564,564,564,564,0
|
|
20230802,174600,174456138,564,564,564,564,0
|
|
20230802,174500,174456138,564,564,564,564,0
|
|
20230802,174400,174456138,564,564,564,564,0
|
|
20230802,174300,174456138,564,564,564,564,0
|
|
20230802,174200,174456138,564,564,564,564,0
|
|
20230802,174100,174456138,564,564,564,564,0
|
|
20230802,174000,174456138,564,564,564,564,10208
|
|
20230802,173900,174456138,564,564,564,564,0
|
|
20230802,173800,174456138,564,564,564,564,0
|
|
20230802,173700,174456138,564,564,564,564,0
|
|
20230802,173600,174456138,564,564,564,564,0
|
|
20230802,173500,174456138,564,564,564,564,0
|
|
20230802,173400,174456138,564,564,564,564,0
|
|
20230802,173300,174456138,564,564,564,564,0
|
|
20230802,173200,174456138,564,564,564,564,0
|
|
20230802,173100,174456138,564,564,564,564,0
|
|
20230802,173000,174456138,564,564,564,564,0
|
|
20230802,172900,174456138,564,564,564,564,0
|
|
20230802,172800,174456138,564,564,564,564,0
|
|
20230802,172700,174456138,564,564,564,564,0
|
|
20230802,172600,174456138,564,564,564,564,0
|
|
20230802,172500,174456138,564,564,564,564,0
|
|
20230802,172400,174456138,564,564,564,564,0
|
|
20230802,172300,174456138,564,564,564,564,0
|
|
20230802,172200,174456138,564,564,564,564,0
|
|
20230802,172100,174456138,564,564,564,564,0
|
|
20230802,172000,174456138,564,564,564,564,0
|
|
20230802,171900,174456138,564,564,564,564,0
|
|
20230802,171800,174456138,564,564,564,564,0
|
|
20230802,171700,174456138,564,564,564,564,0
|
|
20230802,171600,174456138,564,564,564,564,0
|
|
20230802,171500,174456138,564,564,564,564,0
|
|
20230802,171400,174456138,564,564,564,564,0
|
|
20230802,171300,174456138,564,564,564,564,0
|
|
20230802,171200,174456138,564,564,564,564,0
|
|
20230802,171100,174456138,564,564,564,564,0
|
|
20230802,171000,174456138,564,564,564,564,10208
|
|
20230802,170900,174456138,564,564,564,564,0
|
|
20230802,170800,174456138,564,564,564,564,0
|
|
20230802,170700,174456138,564,564,564,564,0
|
|
20230802,170600,174456138,564,564,564,564,0
|
|
20230802,170500,174456138,564,564,564,564,0
|
|
20230802,170400,174456138,564,564,564,564,0
|
|
20230802,170300,174456138,564,564,564,564,0
|
|
20230802,170200,174456138,564,564,564,564,0
|
|
20230802,170100,174456138,564,564,564,564,0
|
|
20230802,170000,174456138,564,564,564,564,0
|
|
20230802,165900,174456138,564,564,564,564,0
|
|
20230802,165800,174456138,564,564,564,564,0
|
|
20230802,165700,174456138,564,564,564,564,0
|
|
20230802,165600,174456138,564,564,564,564,0
|
|
20230802,165500,174456138,564,564,564,564,0
|
|
20230802,165400,174456138,564,564,564,564,0
|
|
20230802,165300,174456138,564,564,564,564,0
|
|
20230802,165200,174456138,564,564,564,564,0
|
|
20230802,165100,174456138,564,564,564,564,0
|
|
20230802,165000,174456138,564,564,564,564,0
|
|
20230802,164900,174456138,564,564,564,564,0
|
|
20230802,164800,174456138,564,564,564,564,0
|
|
20230802,164700,174456138,564,564,564,564,0
|
|
20230802,164600,174456138,564,564,564,564,0
|
|
20230802,164500,174456138,564,564,564,564,0
|
|
20230802,164400,174456138,564,564,564,564,0
|
|
20230802,164300,174456138,564,564,564,564,0
|
|
20230802,164200,174456138,564,564,564,564,0
|
|
20230802,164100,174456138,564,564,564,564,0
|
|
20230802,164000,174456138,564,564,564,564,10208
|
|
20230802,163900,174456138,564,564,564,564,0
|
|
20230802,163800,174456138,564,564,564,564,0
|
|
20230802,163700,174456138,564,564,564,564,0
|
|
20230802,163600,174456138,564,564,564,564,0
|
|
20230802,163500,174456138,564,564,564,564,0
|
|
20230802,163400,174456138,564,564,564,564,0
|
|
20230802,163300,174456138,564,564,564,564,0
|
|
20230802,163200,174456138,564,564,564,564,0
|
|
20230802,163100,174456138,564,564,564,564,0
|
|
20230802,163000,174456138,564,564,564,564,0
|
|
20230802,162900,174456138,564,564,564,564,0
|
|
20230802,162800,174456138,564,564,564,564,0
|
|
20230802,162700,174456138,564,564,564,564,0
|
|
20230802,162600,174456138,564,564,564,564,0
|
|
20230802,162500,174456138,564,564,564,564,0
|
|
20230802,162400,174456138,564,564,564,564,0
|
|
20230802,162300,174456138,564,564,564,564,0
|
|
20230802,162200,174456138,564,564,564,564,0
|
|
20230802,162100,174456138,564,564,564,564,0
|
|
20230802,162000,174456138,564,564,564,564,0
|
|
20230802,161900,174456138,564,564,564,564,0
|
|
20230802,161800,174456138,564,564,564,564,0
|
|
20230802,161700,174456138,564,564,564,564,0
|
|
20230802,161600,174456138,564,564,564,564,0
|
|
20230802,161500,174456138,564,564,564,564,0
|
|
20230802,161400,174456138,564,564,564,564,0
|
|
20230802,161300,174456138,564,564,564,564,0
|
|
20230802,161200,174456138,564,564,564,564,0
|
|
20230802,161100,174456138,564,564,564,564,0
|
|
20230802,161000,174456138,564,564,564,564,10208
|
|
20230802,160900,174456138,564,564,564,564,0
|
|
20230802,160800,174456138,564,564,564,564,0
|
|
20230802,160700,174456138,564,564,564,564,0
|
|
20230802,160600,174456138,564,564,564,564,0
|
|
20230802,160500,174456138,564,564,564,564,0
|
|
20230802,160400,174456138,564,564,564,564,0
|
|
20230802,160300,174456138,564,564,564,564,0
|
|
20230802,160200,174456138,564,564,564,564,0
|
|
20230802,160100,174456138,564,564,564,564,0
|
|
20230802,160000,174456138,564,564,564,564,0
|
|
20230802,155900,174456138,564,564,564,564,0
|
|
20230802,155800,174456138,564,564,564,564,0
|
|
20230802,155700,174456138,564,564,564,564,0
|
|
20230802,155600,174456138,564,564,564,564,0
|
|
20230802,155500,174456138,564,564,564,564,0
|
|
20230802,155400,174456138,564,564,564,564,0
|
|
20230802,155300,174456138,564,564,564,564,0
|
|
20230802,155200,174456138,564,564,564,564,0
|
|
20230802,155100,174456138,564,564,564,564,0
|
|
20230802,155000,174456138,564,564,564,564,0
|
|
20230802,154900,174456138,564,564,564,564,0
|
|
20230802,154800,174456138,564,564,564,564,0
|
|
20230802,154700,174456138,564,564,564,564,0
|
|
20230802,154600,174456138,564,564,564,564,0
|
|
20230802,154500,174456138,564,564,564,564,0
|
|
20230802,154400,174456138,564,564,564,564,0
|
|
20230802,154300,174456138,564,564,564,564,0
|
|
20230802,154200,174456138,564,564,564,564,0
|
|
20230802,154100,174456138,564,564,564,564,0
|
|
20230802,154000,174456138,564,564,564,564,10208
|
|
20230802,153900,174456138,564,564,564,564,0
|
|
20230802,153800,174456138,564,564,564,564,0
|
|
20230802,153700,174456138,564,564,564,564,0
|
|
20230802,153600,174456138,564,564,564,564,0
|
|
20230802,153500,174456138,564,564,564,564,0
|
|
20230802,153400,174456138,564,564,564,564,0
|
|
20230802,153300,174456138,564,564,564,564,0
|
|
20230802,153200,174456138,564,564,564,564,0
|
|
20230802,153100,174456138,564,564,564,564,0
|
|
20230802,153000,174456138,564,564,564,564,10208
|
|
20230802,152900,168698826,566,566,566,566,0
|
|
20230802,152800,168698826,566,566,566,566,0
|
|
20230802,152700,168698826,566,566,566,566,0
|
|
20230802,152600,168698826,566,566,566,566,0
|
|
20230802,152500,168698826,566,566,566,566,0
|
|
20230802,152400,168698826,566,566,566,566,0
|
|
20230802,152300,168698826,566,566,566,566,0
|
|
20230802,152200,168698826,566,566,566,566,0
|
|
20230802,152100,168698826,566,566,566,566,0
|
|
20230802,152000,168698826,566,566,566,566,0
|
|
20230802,151900,168698826,566,568,568,566,11
|
|
20230802,151800,168692586,566,566,566,566,255
|
|
20230802,151700,168548256,564,564,564,564,1
|
|
20230802,151600,168547692,566,567,567,566,549
|
|
20230802,151500,168236909,567,567,567,567,0
|
|
20230802,151400,168236909,567,566,567,566,11
|
|
20230802,151300,168230673,567,566,567,566,72
|
|
20230802,151200,168189911,567,566,567,566,282
|
|
20230802,151100,168030019,567,566,567,566,8
|
|
20230802,151000,168025490,567,566,567,566,65
|
|
20230802,150900,167988693,567,565,567,565,139
|
|
20230802,150800,167910017,568,568,568,568,20
|
|
20230802,150700,167898657,568,566,568,566,100
|
|
20230802,150600,167841869,568,567,568,567,100
|
|
20230802,150500,167785077,568,565,568,565,227
|
|
20230802,150400,167656227,564,564,564,564,0
|
|
20230802,150300,167656227,564,565,565,564,1000
|
|
20230802,150200,167092226,566,566,566,566,0
|
|
20230802,150100,167092226,566,566,566,566,3
|
|
20230802,150000,167090528,565,565,565,565,1000
|
|
20230802,145900,166525528,567,567,567,567,0
|
|
20230802,145800,166525528,567,567,567,567,0
|
|
20230802,145700,166525528,567,567,567,567,1
|
|
20230802,145600,166524961,563,563,563,563,1
|
|
20230802,145500,166524398,568,568,568,568,0
|
|
20230802,145400,166524398,568,568,568,568,0
|
|
20230802,145300,166524398,568,568,568,568,0
|
|
20230802,145200,166524398,568,568,568,568,1
|
|
20230802,145100,166523830,567,567,567,567,457
|
|
20230802,145000,166264711,567,567,567,567,0
|
|
20230802,144900,166264711,567,567,567,567,0
|
|
20230802,144800,166264711,567,567,567,567,1
|
|
20230802,144700,166264144,563,563,563,563,1
|
|
20230802,144600,166263581,568,563,568,563,2002
|
|
20230802,144500,165131794,565,565,565,565,514
|
|
20230802,144400,164841384,565,565,565,565,0
|
|
20230802,144300,164841384,565,565,565,565,0
|
|
20230802,144200,164841384,565,565,565,565,0
|
|
20230802,144100,164841384,565,565,565,565,200
|
|
20230802,144000,164728384,565,565,565,565,1
|
|
20230802,143900,164727819,562,563,563,562,1000
|
|
20230802,143800,164165455,563,563,563,563,0
|
|
20230802,143700,164165455,563,563,563,563,0
|
|
20230802,143600,164165455,563,563,563,563,0
|
|
20230802,143500,164165455,563,563,563,563,1000
|
|
20230802,143400,163602455,562,562,562,562,0
|
|
20230802,143300,163602455,562,562,562,562,1
|
|
20230802,143200,163601893,565,565,565,565,316
|
|
20230802,143100,163423353,565,564,565,564,1324
|
|
20230802,143000,162675616,564,564,564,564,0
|
|
20230802,142900,162675616,564,564,564,564,0
|
|
20230802,142800,162675616,564,564,564,564,10
|
|
20230802,142700,162669976,565,563,565,563,3208
|
|
20230802,142600,160863869,561,560,561,559,6000
|
|
20230802,142500,157504504,560,560,560,560,200
|
|
20230802,142400,157392504,560,560,560,560,1493
|
|
20230802,142300,156556424,560,560,560,560,2007
|
|
20230802,142200,155432504,560,560,560,560,0
|
|
20230802,142100,155432504,560,560,560,560,0
|
|
20230802,142000,155432504,560,560,560,560,662
|
|
20230802,141900,155061784,560,561,561,560,343
|
|
20230802,141800,154869364,562,562,562,562,520
|
|
20230802,141700,154577124,563,563,563,563,0
|
|
20230802,141600,154577124,563,563,563,563,0
|
|
20230802,141500,154577124,563,563,563,563,101
|
|
20230802,141400,154520261,563,563,563,563,100
|
|
20230802,141300,154463961,561,561,561,561,0
|
|
20230802,141200,154463961,561,561,561,561,0
|
|
20230802,141100,154463961,561,561,561,561,0
|
|
20230802,141000,154463961,561,562,562,561,2
|
|
20230802,140900,154462838,562,561,562,561,853
|
|
20230802,140800,153984165,561,561,561,561,233
|
|
20230802,140700,153853452,561,561,561,561,2
|
|
20230802,140600,153852330,562,563,563,562,20
|
|
20230802,140500,153841085,561,561,561,561,2
|
|
20230802,140400,153839963,561,563,563,561,5123
|
|
20230802,140300,150965001,563,563,563,563,0
|
|
20230802,140200,150965001,563,564,566,563,1501
|
|
20230802,140100,150118296,562,562,562,562,100
|
|
20230802,140000,150062096,564,562,564,562,1760
|
|
20230802,135900,149070416,562,562,562,562,2
|
|
20230802,135800,149069292,564,560,564,560,2
|
|
20230802,135700,149068168,565,564,565,556,18802
|
|
20230802,135600,138543033,562,562,562,562,0
|
|
20230802,135500,138543033,562,562,562,562,2000
|
|
20230802,135400,137419033,562,566,566,562,202
|
|
20230802,135300,137304709,562,562,565,562,546
|
|
20230802,135200,136996277,563,563,563,563,6
|
|
20230802,135100,136992899,563,563,563,563,2
|
|
20230802,135000,136991773,562,562,562,562,0
|
|
20230802,134900,136991773,562,562,562,562,0
|
|
20230802,134800,136991773,562,562,562,562,0
|
|
20230802,134700,136991773,562,562,562,562,1
|
|
20230802,134600,136991211,563,564,564,562,3002
|
|
20230802,134500,135301060,563,563,563,563,0
|
|
20230802,134400,135301060,563,563,563,563,1
|
|
20230802,134300,135300497,564,564,564,564,0
|
|
20230802,134200,135300497,564,564,564,564,5001
|
|
20230802,134100,132479933,564,565,565,564,37
|
|
20230802,134000,132459029,565,565,565,565,2002
|
|
20230802,133900,131327899,565,565,565,565,0
|
|
20230802,133800,131327899,565,565,565,565,2
|
|
20230802,133700,131326769,565,565,565,565,1307
|
|
20230802,133600,130588314,565,566,566,565,2
|
|
20230802,133500,130587183,565,565,565,565,0
|
|
20230802,133400,130587183,565,565,565,565,0
|
|
20230802,133300,130587183,565,565,565,565,0
|
|
20230802,133200,130587183,565,565,565,565,0
|
|
20230802,133100,130587183,565,567,570,565,2002
|
|
20230802,133000,129449476,565,567,568,565,14
|
|
20230802,132900,129441539,565,565,565,565,0
|
|
20230802,132800,129441539,565,567,568,565,84
|
|
20230802,132700,129393835,565,565,565,565,0
|
|
20230802,132600,129393835,565,567,568,565,13
|
|
20230802,132500,129386467,565,566,568,565,361
|
|
20230802,132400,129181627,565,565,565,565,3113
|
|
20230802,132300,127422782,565,565,565,565,3
|
|
20230802,132200,127421087,565,565,565,565,1
|
|
20230802,132100,127420522,565,565,565,565,5
|
|
20230802,132000,127417697,565,565,565,565,0
|
|
20230802,131900,127417697,565,565,565,565,0
|
|
20230802,131800,127417697,565,567,567,565,91
|
|
20230802,131700,127366106,565,567,567,565,8368
|
|
20230802,131600,122629057,570,569,570,567,26
|
|
20230802,131500,122614264,567,567,567,567,0
|
|
20230802,131400,122614264,567,569,570,567,23
|
|
20230802,131300,122601175,567,569,570,567,215
|
|
20230802,131200,122478744,569,569,569,567,126
|
|
20230802,131100,122407054,567,567,567,567,0
|
|
20230802,131000,122407054,567,567,567,567,0
|
|
20230802,130900,122407054,567,567,567,567,0
|
|
20230802,130800,122407054,567,567,567,567,0
|
|
20230802,130700,122407054,567,567,567,567,0
|
|
20230802,130600,122407054,567,567,567,567,2
|
|
20230802,130500,122405920,570,570,570,569,3
|
|
20230802,130400,122404211,567,569,570,567,43
|
|
20230802,130300,122379802,567,567,567,567,0
|
|
20230802,130200,122379802,567,571,571,567,71
|
|
20230802,130100,122339273,571,571,571,567,7
|
|
20230802,130000,122335286,567,570,571,567,5
|
|
20230802,125900,122332438,567,571,571,567,2247
|
|
20230802,125800,121053891,571,571,571,571,5
|
|
20230802,125700,121051036,571,571,571,571,1
|
|
20230802,125600,121050465,569,571,571,569,2
|
|
20230802,125500,121049325,569,571,571,569,252
|
|
20230802,125400,120905435,571,571,571,571,113
|
|
20230802,125300,120840912,571,569,571,569,2
|
|
20230802,125200,120839772,571,570,571,569,6
|
|
20230802,125100,120836352,569,569,569,569,4
|
|
20230802,125000,120834076,569,570,570,569,2
|
|
20230802,124900,120832937,571,571,571,571,0
|
|
20230802,124800,120832937,571,571,571,571,0
|
|
20230802,124700,120832937,571,571,571,571,0
|
|
20230802,124600,120832937,571,571,571,571,0
|
|
20230802,124500,120832937,571,571,571,571,30
|
|
20230802,124400,120815807,571,571,571,571,0
|
|
20230802,124300,120815807,571,571,571,571,89
|
|
20230802,124200,120764988,569,569,569,569,0
|
|
20230802,124100,120764988,569,569,569,569,1000
|
|
20230802,124000,120195988,571,571,571,571,0
|
|
20230802,123900,120195988,571,571,571,571,1
|
|
20230802,123800,120195417,570,570,570,570,100
|
|
20230802,123700,120138417,571,571,571,571,1
|
|
20230802,123600,120137846,569,569,569,569,0
|
|
20230802,123500,120137846,569,569,569,569,0
|
|
20230802,123400,120137846,569,570,570,569,2
|
|
20230802,123300,120136707,570,570,570,570,0
|
|
20230802,123200,120136707,570,570,570,570,0
|
|
20230802,123100,120136707,570,570,570,570,2427
|
|
20230802,123000,118753317,569,569,569,569,10
|
|
20230802,122900,118747627,568,568,568,568,0
|
|
20230802,122800,118747627,568,568,568,568,0
|
|
20230802,122700,118747627,568,568,568,568,0
|
|
20230802,122600,118747627,568,568,568,568,0
|
|
20230802,122500,118747627,568,568,568,568,0
|
|
20230802,122400,118747627,568,568,568,568,4
|
|
20230802,122300,118745355,569,569,569,567,123
|
|
20230802,122200,118675374,567,567,567,567,0
|
|
20230802,122100,118675374,567,567,567,567,0
|
|
20230802,122000,118675374,567,567,567,567,0
|
|
20230802,121900,118675374,567,568,568,566,96
|
|
20230802,121800,118620895,567,567,567,567,0
|
|
20230802,121700,118620895,567,568,568,567,3
|
|
20230802,121600,118619193,567,567,567,567,40
|
|
20230802,121500,118596513,567,569,569,567,8
|
|
20230802,121400,118591965,566,566,566,566,0
|
|
20230802,121300,118591965,566,567,567,566,1008
|
|
20230802,121200,118020431,567,570,570,567,202
|
|
20230802,121100,117905294,569,569,569,569,16
|
|
20230802,121000,117896190,567,567,567,567,0
|
|
20230802,120900,117896190,567,569,569,567,102
|
|
20230802,120800,117838155,567,568,568,567,110
|
|
20230802,120700,117775676,570,570,570,570,174
|
|
20230802,120600,117676496,570,570,570,570,0
|
|
20230802,120500,117676496,570,570,570,570,1
|
|
20230802,120400,117675926,568,568,568,568,0
|
|
20230802,120300,117675926,568,568,568,568,100
|
|
20230802,120200,117619126,568,568,568,568,0
|
|
20230802,120100,117619126,568,568,568,568,0
|
|
20230802,120000,117619126,568,569,569,568,6
|
|
20230802,115900,117615713,570,570,570,570,3
|
|
20230802,115800,117614003,568,569,569,568,3205
|
|
20230802,115700,115793332,570,570,570,570,1
|
|
20230802,115600,115792762,569,569,569,569,230
|
|
20230802,115500,115661892,567,567,567,567,0
|
|
20230802,115400,115661892,567,567,567,567,312
|
|
20230802,115300,115484988,565,565,565,565,0
|
|
20230802,115200,115484988,565,566,566,565,129
|
|
20230802,115100,115411975,567,567,567,567,2
|
|
20230802,115000,115410841,565,566,566,565,7007
|
|
20230802,114900,111450227,566,566,566,566,186
|
|
20230802,114800,111344951,566,566,566,566,0
|
|
20230802,114700,111344951,566,567,567,566,5077
|
|
20230802,114600,108468312,568,568,569,568,234
|
|
20230802,114500,108335397,568,568,570,568,229
|
|
20230802,114400,108204920,567,567,569,567,507
|
|
20230802,114300,107916446,566,566,566,566,0
|
|
20230802,114200,107916446,566,566,566,566,0
|
|
20230802,114100,107916446,566,566,566,566,30
|
|
20230802,114000,107899466,566,566,566,566,0
|
|
20230802,113900,107899466,566,566,566,566,123
|
|
20230802,113800,107829848,568,567,568,567,696
|
|
20230802,113700,107434542,568,567,568,567,13
|
|
20230802,113600,107427170,567,566,567,566,304
|
|
20230802,113500,107254806,566,567,567,566,36
|
|
20230802,113400,107234395,567,567,567,567,65
|
|
20230802,113300,107197540,567,567,567,567,150
|
|
20230802,113200,107112490,567,567,567,566,1103
|
|
20230802,113100,106487092,565,565,565,565,0
|
|
20230802,113000,106487092,565,566,566,565,2500
|
|
20230802,112900,105073398,566,567,568,566,102
|
|
20230802,112800,105015564,566,568,568,566,5000
|
|
20230802,112700,102182396,568,568,568,568,0
|
|
20230802,112600,102182396,568,569,570,568,3014
|
|
20230802,112500,100467440,569,569,569,569,10
|
|
20230802,112400,100461750,570,570,570,569,127
|
|
20230802,112300,100389475,569,569,570,569,118
|
|
20230802,112200,100322331,571,570,571,569,3015
|
|
20230802,112100,98601780,572,571,572,571,102
|
|
20230802,112000,98543536,573,573,573,573,0
|
|
20230802,111900,98543536,573,572,573,572,125
|
|
20230802,111800,98472035,573,573,573,573,1
|
|
20230802,111700,98471462,572,572,572,572,974
|
|
20230802,111600,97914334,572,572,572,572,0
|
|
20230802,111500,97914334,572,572,572,572,0
|
|
20230802,111400,97914334,572,571,572,571,2
|
|
20230802,111300,97913191,572,572,572,572,0
|
|
20230802,111200,97913191,572,572,572,572,0
|
|
20230802,111100,97913191,572,572,572,572,0
|
|
20230802,111000,97913191,572,572,572,572,0
|
|
20230802,110900,97913191,572,570,572,570,477
|
|
20230802,110800,97641159,574,574,574,574,0
|
|
20230802,110700,97641159,574,570,574,570,10061
|
|
20230802,110600,91906145,574,574,574,574,0
|
|
20230802,110500,91906145,574,574,574,574,0
|
|
20230802,110400,91906145,574,572,574,572,30
|
|
20230802,110300,91888977,572,572,572,572,1
|
|
20230802,110200,91888405,570,572,572,570,11
|
|
20230802,110100,91882133,570,570,570,570,1
|
|
20230802,110000,91881563,572,570,572,570,2
|
|
20230802,105900,91880421,572,572,572,572,2
|
|
20230802,105800,91879277,570,572,572,570,2
|
|
20230802,105700,91878135,570,570,570,570,1
|
|
20230802,105600,91877565,572,572,572,570,7
|
|
20230802,105500,91873563,572,570,572,570,2
|
|
20230802,105400,91872421,572,574,574,569,161
|
|
20230802,105300,91780749,575,575,575,575,0
|
|
20230802,105200,91780749,575,572,575,570,1028
|
|
20230802,105100,91194566,575,573,575,570,1001
|
|
20230802,105000,90623389,576,576,576,576,475
|
|
20230802,104900,90349789,576,576,576,576,579
|
|
20230802,104800,90016285,573,573,576,573,1003
|
|
20230802,104700,89441560,576,575,576,575,1021
|
|
20230802,104600,88854464,576,573,576,573,1002
|
|
20230802,104500,88277315,573,574,576,570,1028
|
|
20230802,104400,87690122,574,575,575,574,1001
|
|
20230802,104300,87114562,575,575,575,575,2
|
|
20230802,104200,87113412,576,575,577,575,1818
|
|
20230802,104100,86067256,575,575,575,575,100
|
|
20230802,104000,86009756,575,572,575,572,38048
|
|
20230802,103900,64244604,572,572,572,572,0
|
|
20230802,103800,64244604,572,572,572,572,10
|
|
20230802,103700,64238884,570,571,572,570,1176
|
|
20230802,103600,63566288,572,572,572,572,19
|
|
20230802,103500,63555420,572,572,572,570,9
|
|
20230802,103400,63550277,572,572,572,572,2001
|
|
20230802,103300,62405705,571,571,572,571,26
|
|
20230802,103200,62390858,572,572,572,571,4
|
|
20230802,103100,62388571,571,573,573,571,1574
|
|
20230802,103000,61489782,571,571,571,571,1
|
|
20230802,102900,61489211,573,573,573,571,352
|
|
20230802,102800,61287860,573,573,573,572,5
|
|
20230802,102700,61284996,572,573,573,572,36
|
|
20230802,102600,61264370,572,573,573,572,1295
|
|
20230802,102500,60522337,573,573,573,573,27
|
|
20230802,102400,60506866,573,572,573,572,42
|
|
20230802,102300,60482801,573,572,573,572,2
|
|
20230802,102200,60481656,573,574,574,573,1299
|
|
20230802,102100,59737242,574,575,575,574,1524
|
|
20230802,102000,58862463,575,575,575,575,509
|
|
20230802,101900,58569788,575,574,575,574,3
|
|
20230802,101800,58568064,576,576,576,574,206
|
|
20230802,101700,58449411,576,575,576,575,4460
|
|
20230802,101600,55880643,575,574,575,574,518
|
|
20230802,101500,55583310,574,573,574,573,1027
|
|
20230802,101400,54994237,573,573,573,573,1
|
|
20230802,101300,54993664,572,571,572,571,3
|
|
20230802,101200,54991950,573,573,573,573,1
|
|
20230802,101100,54991377,571,573,573,571,28
|
|
20230802,101000,54975353,573,573,573,573,1
|
|
20230802,100900,54974780,572,572,573,572,102
|
|
20230802,100800,54916435,572,574,574,572,106
|
|
20230802,100700,54855696,571,572,572,571,2
|
|
20230802,100600,54854553,572,574,574,572,8
|
|
20230802,100500,54849965,574,574,574,574,304
|
|
20230802,100400,54675469,574,574,575,574,126
|
|
20230802,100300,54603143,573,573,573,573,107
|
|
20230802,100200,54541832,573,573,573,573,0
|
|
20230802,100100,54541832,573,573,573,573,103
|
|
20230802,100000,54482813,573,571,573,571,639
|
|
20230802,095900,54117942,571,571,571,570,744
|
|
20230802,095800,53693121,571,571,571,571,22
|
|
20230802,095700,53680559,571,570,571,570,9
|
|
20230802,095600,53675428,570,573,573,570,219
|
|
20230802,095500,53550071,573,573,573,573,0
|
|
20230802,095400,53550071,573,573,573,573,0
|
|
20230802,095300,53550071,573,573,573,573,0
|
|
20230802,095200,53550071,573,573,573,573,0
|
|
20230802,095100,53550071,573,573,573,573,0
|
|
20230802,095000,53550071,573,573,573,573,0
|
|
20230802,094900,53550071,573,572,573,572,102
|
|
20230802,094800,53491725,573,574,574,573,79
|
|
20230802,094700,53446431,576,576,576,576,2
|
|
20230802,094600,53445279,576,576,576,576,0
|
|
20230802,094500,53445279,576,576,576,576,1
|
|
20230802,094400,53444703,575,575,575,575,173
|
|
20230802,094300,53345228,576,576,576,576,100
|
|
20230802,094200,53287628,576,575,576,575,3
|
|
20230802,094100,53285901,574,576,576,574,6
|
|
20230802,094000,53282447,575,577,577,574,4
|
|
20230802,093900,53280144,577,577,577,573,26
|
|
20230802,093800,53265146,577,577,577,571,10
|
|
20230802,093700,53259383,577,577,577,577,110
|
|
20230802,093600,53195913,577,577,577,577,1
|
|
20230802,093500,53195336,576,576,577,576,1136
|
|
20230802,093400,52540998,576,575,576,575,1295
|
|
20230802,093300,51796127,574,571,574,570,102
|
|
20230802,093200,51737965,575,575,575,571,15
|
|
20230802,093100,51729347,575,575,575,575,8
|
|
20230802,093000,51724747,575,575,575,575,2
|
|
20230802,092900,51723597,575,573,575,573,901
|
|
20230802,092800,51207135,573,572,573,571,11
|
|
20230802,092700,51200843,573,573,573,572,11
|
|
20230802,092600,51194549,572,571,572,567,67
|
|
20230802,092500,51156365,571,573,573,571,503
|
|
20230802,092400,50868649,573,573,573,573,400
|
|
20230802,092300,50639449,573,574,575,573,9
|
|
20230802,092200,50634279,574,575,575,574,248
|
|
20230802,092100,50491906,575,575,575,574,127
|
|
20230802,092000,50418979,574,575,575,574,337
|
|
20230802,091900,50225266,575,576,576,575,1063
|
|
20230802,091800,49613998,576,577,577,576,144
|
|
20230802,091700,49530937,579,573,579,573,1327
|
|
20230802,091600,48769900,572,570,573,570,11499
|
|
20230802,091500,42194022,568,569,569,568,635
|
|
20230802,091400,41832708,567,568,568,567,60
|
|
20230802,091300,41798640,566,566,566,566,0
|
|
20230802,091200,41798640,566,566,566,566,86
|
|
20230802,091100,41749964,566,568,569,566,388
|
|
20230802,091000,41529955,568,566,568,566,10520
|
|
20230802,090900,35560512,564,567,567,564,375
|
|
20230802,090800,35348271,567,567,567,566,45
|
|
20230802,090700,35322757,567,565,567,563,5203
|
|
20230802,090600,32378076,563,563,563,562,657
|
|
20230802,090500,32008814,562,566,566,562,1970
|
|
20230802,090400,30897129,564,564,566,564,212
|
|
20230802,090300,30777147,564,564,566,564,925
|
|
20230802,090200,30253613,564,565,568,564,2140
|
|
20230802,090100,29038154,565,568,572,564,8994
|
|
20230802,090000,23932412,568,569,572,568,42059
|