592 lines
26 KiB
CSV
592 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184900,593489726,649,649,649,649,6897
|
|
20230802,184800,593489726,649,649,649,649,0
|
|
20230802,184700,593489726,649,649,649,649,0
|
|
20230802,184600,593489726,649,649,649,649,0
|
|
20230802,184500,593489726,649,649,649,649,0
|
|
20230802,184400,593489726,649,649,649,649,0
|
|
20230802,184300,593489726,649,649,649,649,0
|
|
20230802,184200,593489726,649,649,649,649,0
|
|
20230802,184100,593489726,649,649,649,649,0
|
|
20230802,184000,593489726,649,649,649,649,0
|
|
20230802,183900,593489726,649,649,649,649,0
|
|
20230802,183800,593489726,649,649,649,649,0
|
|
20230802,183700,593489726,649,649,649,649,0
|
|
20230802,183600,593489726,649,649,649,649,0
|
|
20230802,183500,593489726,649,649,649,649,0
|
|
20230802,183400,593489726,649,649,649,649,0
|
|
20230802,183300,593489726,649,649,649,649,0
|
|
20230802,183200,593489726,649,649,649,649,0
|
|
20230802,183100,593489726,649,649,649,649,0
|
|
20230802,183000,593489726,649,649,649,649,0
|
|
20230802,182900,593489726,649,649,649,649,0
|
|
20230802,182800,593489726,649,649,649,649,0
|
|
20230802,182700,593489726,649,649,649,649,0
|
|
20230802,182600,593489726,649,649,649,649,0
|
|
20230802,182500,593489726,649,649,649,649,0
|
|
20230802,182400,593489726,649,649,649,649,0
|
|
20230802,182300,593489726,649,649,649,649,0
|
|
20230802,182200,593489726,649,649,649,649,0
|
|
20230802,182100,593489726,649,649,649,649,0
|
|
20230802,182000,593489726,649,649,649,649,0
|
|
20230802,181900,593489726,649,649,649,649,6897
|
|
20230802,181800,593489726,649,649,649,649,0
|
|
20230802,181700,593489726,649,649,649,649,0
|
|
20230802,181600,593489726,649,649,649,649,0
|
|
20230802,181500,593489726,649,649,649,649,0
|
|
20230802,181400,593489726,649,649,649,649,0
|
|
20230802,181300,593489726,649,649,649,649,0
|
|
20230802,181200,593489726,649,649,649,649,0
|
|
20230802,181100,593489726,649,649,649,649,0
|
|
20230802,181000,593489726,649,649,649,649,0
|
|
20230802,180900,593489726,649,649,649,649,0
|
|
20230802,180800,593489726,649,649,649,649,0
|
|
20230802,180700,593489726,649,649,649,649,0
|
|
20230802,180600,593489726,649,649,649,649,0
|
|
20230802,180500,593489726,649,649,649,649,0
|
|
20230802,180400,593489726,649,649,649,649,0
|
|
20230802,180300,593489726,649,649,649,649,0
|
|
20230802,180200,593489726,649,649,649,649,0
|
|
20230802,180100,593489726,649,649,649,649,0
|
|
20230802,180000,593489726,649,649,649,649,0
|
|
20230802,175900,593489726,649,649,649,649,0
|
|
20230802,175800,593489726,649,649,649,649,0
|
|
20230802,175700,593489726,649,649,649,649,0
|
|
20230802,175600,593489726,649,649,649,649,0
|
|
20230802,175500,593489726,649,649,649,649,0
|
|
20230802,175400,593489726,649,649,649,649,0
|
|
20230802,175300,593489726,649,649,649,649,0
|
|
20230802,175200,593489726,649,649,649,649,0
|
|
20230802,175100,593489726,649,649,649,649,0
|
|
20230802,175000,593489726,649,649,649,649,0
|
|
20230802,174900,593489726,649,649,649,649,6897
|
|
20230802,174800,593489726,649,649,649,649,0
|
|
20230802,174700,593489726,649,649,649,649,0
|
|
20230802,174600,593489726,649,649,649,649,0
|
|
20230802,174500,593489726,649,649,649,649,0
|
|
20230802,174400,593489726,649,649,649,649,0
|
|
20230802,174300,593489726,649,649,649,649,0
|
|
20230802,174200,593489726,649,649,649,649,0
|
|
20230802,174100,593489726,649,649,649,649,0
|
|
20230802,174000,593489726,649,649,649,649,0
|
|
20230802,173900,593489726,649,649,649,649,0
|
|
20230802,173800,593489726,649,649,649,649,0
|
|
20230802,173700,593489726,649,649,649,649,0
|
|
20230802,173600,593489726,649,649,649,649,0
|
|
20230802,173500,593489726,649,649,649,649,0
|
|
20230802,173400,593489726,649,649,649,649,0
|
|
20230802,173300,593489726,649,649,649,649,0
|
|
20230802,173200,593489726,649,649,649,649,0
|
|
20230802,173100,593489726,649,649,649,649,0
|
|
20230802,173000,593489726,649,649,649,649,0
|
|
20230802,172900,593489726,649,649,649,649,0
|
|
20230802,172800,593489726,649,649,649,649,0
|
|
20230802,172700,593489726,649,649,649,649,0
|
|
20230802,172600,593489726,649,649,649,649,0
|
|
20230802,172500,593489726,649,649,649,649,0
|
|
20230802,172400,593489726,649,649,649,649,0
|
|
20230802,172300,593489726,649,649,649,649,0
|
|
20230802,172200,593489726,649,649,649,649,0
|
|
20230802,172100,593489726,649,649,649,649,0
|
|
20230802,172000,593489726,649,649,649,649,0
|
|
20230802,171900,593489726,649,649,649,649,6897
|
|
20230802,171800,593489726,649,649,649,649,0
|
|
20230802,171700,593489726,649,649,649,649,0
|
|
20230802,171600,593489726,649,649,649,649,0
|
|
20230802,171500,593489726,649,649,649,649,0
|
|
20230802,171400,593489726,649,649,649,649,0
|
|
20230802,171300,593489726,649,649,649,649,0
|
|
20230802,171200,593489726,649,649,649,649,0
|
|
20230802,171100,593489726,649,649,649,649,0
|
|
20230802,171000,593489726,649,649,649,649,0
|
|
20230802,170900,593489726,649,649,649,649,0
|
|
20230802,170800,593489726,649,649,649,649,0
|
|
20230802,170700,593489726,649,649,649,649,0
|
|
20230802,170600,593489726,649,649,649,649,0
|
|
20230802,170500,593489726,649,649,649,649,0
|
|
20230802,170400,593489726,649,649,649,649,0
|
|
20230802,170300,593489726,649,649,649,649,0
|
|
20230802,170200,593489726,649,649,649,649,0
|
|
20230802,170100,593489726,649,649,649,649,0
|
|
20230802,170000,593489726,649,649,649,649,0
|
|
20230802,165900,593489726,649,649,649,649,0
|
|
20230802,165800,593489726,649,649,649,649,0
|
|
20230802,165700,593489726,649,649,649,649,0
|
|
20230802,165600,593489726,649,649,649,649,0
|
|
20230802,165500,593489726,649,649,649,649,0
|
|
20230802,165400,593489726,649,649,649,649,0
|
|
20230802,165300,593489726,649,649,649,649,0
|
|
20230802,165200,593489726,649,649,649,649,0
|
|
20230802,165100,593489726,649,649,649,649,0
|
|
20230802,165000,593489726,649,649,649,649,0
|
|
20230802,164900,593489726,649,649,649,649,6897
|
|
20230802,164800,593489726,649,649,649,649,0
|
|
20230802,164700,593489726,649,649,649,649,0
|
|
20230802,164600,593489726,649,649,649,649,0
|
|
20230802,164500,593489726,649,649,649,649,0
|
|
20230802,164400,593489726,649,649,649,649,0
|
|
20230802,164300,593489726,649,649,649,649,0
|
|
20230802,164200,593489726,649,649,649,649,0
|
|
20230802,164100,593489726,649,649,649,649,0
|
|
20230802,164000,593489726,649,649,649,649,0
|
|
20230802,163900,593489726,649,649,649,649,0
|
|
20230802,163800,593489726,649,649,649,649,0
|
|
20230802,163700,593489726,649,649,649,649,0
|
|
20230802,163600,593489726,649,649,649,649,0
|
|
20230802,163500,593489726,649,649,649,649,0
|
|
20230802,163400,593489726,649,649,649,649,0
|
|
20230802,163300,593489726,649,649,649,649,0
|
|
20230802,163200,593489726,649,649,649,649,0
|
|
20230802,163100,593489726,649,649,649,649,0
|
|
20230802,163000,593489726,649,649,649,649,0
|
|
20230802,162900,593489726,649,649,649,649,0
|
|
20230802,162800,593489726,649,649,649,649,0
|
|
20230802,162700,593489726,649,649,649,649,0
|
|
20230802,162600,593489726,649,649,649,649,0
|
|
20230802,162500,593489726,649,649,649,649,0
|
|
20230802,162400,593489726,649,649,649,649,0
|
|
20230802,162300,593489726,649,649,649,649,0
|
|
20230802,162200,593489726,649,649,649,649,0
|
|
20230802,162100,593489726,649,649,649,649,0
|
|
20230802,162000,593489726,649,649,649,649,0
|
|
20230802,161900,593489726,649,649,649,649,6897
|
|
20230802,161800,593489726,649,649,649,649,0
|
|
20230802,161700,593489726,649,649,649,649,0
|
|
20230802,161600,593489726,649,649,649,649,0
|
|
20230802,161500,593489726,649,649,649,649,0
|
|
20230802,161400,593489726,649,649,649,649,0
|
|
20230802,161300,593489726,649,649,649,649,0
|
|
20230802,161200,593489726,649,649,649,649,0
|
|
20230802,161100,593489726,649,649,649,649,0
|
|
20230802,161000,593489726,649,649,649,649,0
|
|
20230802,160900,593489726,649,649,649,649,0
|
|
20230802,160800,593489726,649,649,649,649,0
|
|
20230802,160700,593489726,649,649,649,649,0
|
|
20230802,160600,593489726,649,649,649,649,0
|
|
20230802,160500,593489726,649,649,649,649,0
|
|
20230802,160400,593489726,649,649,649,649,0
|
|
20230802,160300,593489726,649,649,649,649,0
|
|
20230802,160200,593489726,649,649,649,649,0
|
|
20230802,160100,593489726,649,649,649,649,0
|
|
20230802,160000,593489726,649,649,649,649,0
|
|
20230802,155900,593489726,649,649,649,649,0
|
|
20230802,155800,593489726,649,649,649,649,0
|
|
20230802,155700,593489726,649,649,649,649,0
|
|
20230802,155600,593489726,649,649,649,649,0
|
|
20230802,155500,593489726,649,649,649,649,0
|
|
20230802,155400,593489726,649,649,649,649,0
|
|
20230802,155300,593489726,649,649,649,649,0
|
|
20230802,155200,593489726,649,649,649,649,0
|
|
20230802,155100,593489726,649,649,649,649,0
|
|
20230802,155000,593489726,649,649,649,649,0
|
|
20230802,154900,593489726,649,649,649,649,6897
|
|
20230802,154800,593489726,649,649,649,649,0
|
|
20230802,154700,593489726,649,649,649,649,0
|
|
20230802,154600,593489726,649,649,649,649,0
|
|
20230802,154500,593489726,649,649,649,649,0
|
|
20230802,154400,593489726,649,649,649,649,0
|
|
20230802,154300,593489726,649,649,649,649,0
|
|
20230802,154200,593489726,649,649,649,649,0
|
|
20230802,154100,593489726,649,649,649,649,0
|
|
20230802,154000,593489726,649,649,649,649,0
|
|
20230802,153900,593489726,649,649,649,649,0
|
|
20230802,153800,593489726,649,649,649,649,0
|
|
20230802,153700,593489726,649,649,649,649,0
|
|
20230802,153600,593489726,649,649,649,649,0
|
|
20230802,153500,593489726,649,649,649,649,0
|
|
20230802,153400,593489726,649,649,649,649,0
|
|
20230802,153300,593489726,649,649,649,649,0
|
|
20230802,153200,593489726,649,649,649,649,0
|
|
20230802,153100,593489726,649,649,649,649,0
|
|
20230802,153000,593489726,649,649,649,649,6897
|
|
20230802,152900,589013573,646,646,646,646,0
|
|
20230802,152800,589013573,646,646,646,646,0
|
|
20230802,152700,589013573,646,646,646,646,0
|
|
20230802,152600,589013573,646,646,646,646,0
|
|
20230802,152500,589013573,646,646,646,646,0
|
|
20230802,152400,589013573,646,646,646,646,0
|
|
20230802,152300,589013573,646,646,646,646,0
|
|
20230802,152200,589013573,646,646,646,646,0
|
|
20230802,152100,589013573,646,646,646,646,0
|
|
20230802,152000,589013573,646,646,646,646,0
|
|
20230802,151900,589013573,646,646,646,646,385
|
|
20230802,151800,588764863,646,646,646,646,7
|
|
20230802,151700,588760341,646,646,646,646,0
|
|
20230802,151600,588760341,646,646,646,646,0
|
|
20230802,151500,588760341,646,646,646,646,0
|
|
20230802,151400,588760341,646,646,646,646,1565
|
|
20230802,151300,587749351,645,645,645,645,108
|
|
20230802,151200,587679691,645,645,645,645,318
|
|
20230802,151100,587474581,645,645,645,645,1
|
|
20230802,151000,587473936,646,646,646,646,19
|
|
20230802,150900,587461662,645,645,645,645,0
|
|
20230802,150800,587461662,645,645,645,645,0
|
|
20230802,150700,587461662,645,645,645,645,0
|
|
20230802,150600,587461662,645,645,645,645,27
|
|
20230802,150500,587444247,645,648,648,645,3532
|
|
20230802,150400,585165879,648,648,649,648,511
|
|
20230802,150300,584834278,648,648,648,648,359
|
|
20230802,150200,584601646,649,649,649,649,32
|
|
20230802,150100,584580878,649,648,649,648,536
|
|
20230802,150000,584233541,646,646,646,646,435
|
|
20230802,145900,583952531,648,647,648,647,5153
|
|
20230802,145800,580613611,648,648,648,648,0
|
|
20230802,145700,580613611,648,648,648,648,500
|
|
20230802,145600,580289611,645,645,645,645,3031
|
|
20230802,145500,578334616,648,648,648,648,0
|
|
20230802,145400,578334616,648,648,648,648,0
|
|
20230802,145300,578334616,648,648,648,648,0
|
|
20230802,145200,578334616,648,648,648,648,0
|
|
20230802,145100,578334616,648,648,648,648,0
|
|
20230802,145000,578334616,648,648,648,648,0
|
|
20230802,144900,578334616,648,648,648,648,0
|
|
20230802,144800,578334616,648,647,649,645,121
|
|
20230802,144700,578256484,649,649,649,649,0
|
|
20230802,144600,578256484,649,648,649,648,1693
|
|
20230802,144500,577159419,648,648,648,648,75
|
|
20230802,144400,577110819,648,648,648,648,2063
|
|
20230802,144300,575773995,648,648,648,647,3
|
|
20230802,144200,575772052,647,647,648,647,13
|
|
20230802,144100,575763637,648,647,648,647,9
|
|
20230802,144000,575757811,647,647,648,647,11
|
|
20230802,143900,575750693,647,647,647,647,26
|
|
20230802,143800,575733871,647,647,647,647,20
|
|
20230802,143700,575720931,647,647,647,647,100
|
|
20230802,143600,575656231,647,647,647,647,60
|
|
20230802,143500,575617411,647,647,647,647,1003
|
|
20230802,143400,574968470,646,646,646,646,0
|
|
20230802,143300,574968470,646,646,646,646,10
|
|
20230802,143200,574962010,646,646,646,646,0
|
|
20230802,143100,574962010,646,646,646,646,10
|
|
20230802,143000,574955550,647,647,647,647,0
|
|
20230802,142900,574955550,647,646,647,638,24230
|
|
20230802,142800,559451100,646,646,646,646,71
|
|
20230802,142700,559405234,644,644,644,644,0
|
|
20230802,142600,559405234,644,643,644,643,197
|
|
20230802,142500,559278466,643,643,643,643,4
|
|
20230802,142400,559275894,644,644,644,644,0
|
|
20230802,142300,559275894,644,644,644,644,1
|
|
20230802,142200,559275250,644,644,644,644,1
|
|
20230802,142100,559274606,644,644,644,644,1
|
|
20230802,142000,559273962,644,642,644,642,12
|
|
20230802,141900,559266246,644,644,644,644,1
|
|
20230802,141800,559265602,644,644,644,644,1
|
|
20230802,141700,559264958,642,644,644,642,14
|
|
20230802,141600,559255946,644,644,644,644,18
|
|
20230802,141500,559244354,644,644,644,644,80
|
|
20230802,141400,559192834,644,642,644,642,117
|
|
20230802,141300,559117698,640,642,642,640,1384
|
|
20230802,141200,558231936,640,640,640,640,48
|
|
20230802,141100,558201216,640,642,642,640,240
|
|
20230802,141000,558047614,642,642,642,642,0
|
|
20230802,140900,558047614,642,642,642,642,11
|
|
20230802,140800,558040552,642,642,642,642,21
|
|
20230802,140700,558027070,642,642,642,642,6
|
|
20230802,140600,558023218,642,642,642,642,1
|
|
20230802,140500,558022576,641,642,642,641,51
|
|
20230802,140400,557989884,642,643,643,642,99
|
|
20230802,140300,557926277,644,644,644,644,1
|
|
20230802,140200,557925633,644,644,644,644,1
|
|
20230802,140100,557924989,644,643,644,643,3
|
|
20230802,140000,557923059,644,644,644,644,1
|
|
20230802,135900,557922415,644,644,645,644,54
|
|
20230802,135800,557887638,644,644,644,644,0
|
|
20230802,135700,557887638,644,644,644,644,0
|
|
20230802,135600,557887638,644,644,644,644,9
|
|
20230802,135500,557881842,646,646,646,646,0
|
|
20230802,135400,557881842,646,643,646,643,244
|
|
20230802,135300,557724947,643,643,643,643,2
|
|
20230802,135200,557723661,642,642,642,642,3
|
|
20230802,135100,557721735,639,642,642,639,2
|
|
20230802,135000,557720454,642,643,643,642,5
|
|
20230802,134900,557717243,639,638,639,638,1861
|
|
20230802,134800,556528881,638,639,639,638,2
|
|
20230802,134700,556527604,639,640,643,639,13849
|
|
20230802,134600,547676395,643,643,643,643,1
|
|
20230802,134500,547675752,640,643,643,640,139
|
|
20230802,134400,547586789,643,643,643,643,2
|
|
20230802,134300,547585503,644,644,644,644,1
|
|
20230802,134200,547584859,640,639,640,639,8814
|
|
20230802,134100,541944054,639,639,639,639,1000
|
|
20230802,134000,541305054,639,639,639,639,1
|
|
20230802,133900,541304415,639,639,639,638,2042
|
|
20230802,133800,540000985,640,644,644,640,22650
|
|
20230802,133700,525468465,646,645,646,645,141
|
|
20230802,133600,525377519,645,646,646,645,646
|
|
20230802,133500,524960473,646,646,646,646,11
|
|
20230802,133400,524953367,647,647,647,647,300
|
|
20230802,133300,524759267,647,647,647,647,0
|
|
20230802,133200,524759267,647,647,647,647,2
|
|
20230802,133100,524757973,647,647,647,647,0
|
|
20230802,133000,524757973,647,647,647,647,957
|
|
20230802,132900,524138794,648,648,648,648,0
|
|
20230802,132800,524138794,648,648,648,648,0
|
|
20230802,132700,524138794,648,648,648,648,1
|
|
20230802,132600,524138146,648,649,649,648,6
|
|
20230802,132500,524134257,649,648,649,648,97
|
|
20230802,132400,524071400,648,649,649,648,47
|
|
20230802,132300,524040907,649,649,649,649,1
|
|
20230802,132200,524040258,649,649,649,649,0
|
|
20230802,132100,524040258,649,649,649,649,14
|
|
20230802,132000,524031172,650,649,650,649,23
|
|
20230802,131900,524016235,649,649,649,648,357
|
|
20230802,131800,523784544,649,649,649,649,4
|
|
20230802,131700,523781948,649,649,649,649,7
|
|
20230802,131600,523777405,650,650,650,650,0
|
|
20230802,131500,523777405,650,650,650,650,0
|
|
20230802,131400,523777405,650,650,650,650,102
|
|
20230802,131300,523711105,650,650,650,650,0
|
|
20230802,131200,523711105,650,650,650,650,2
|
|
20230802,131100,523709805,650,650,650,650,16
|
|
20230802,131000,523699405,645,645,645,645,30
|
|
20230802,130900,523680055,644,645,645,644,6330
|
|
20230802,130800,519602667,645,646,646,645,351
|
|
20230802,130700,519376165,645,645,645,645,0
|
|
20230802,130600,519376165,645,646,646,645,250
|
|
20230802,130500,519214700,651,651,651,651,0
|
|
20230802,130400,519214700,651,651,651,650,17885
|
|
20230802,130300,507573670,651,651,651,651,1500
|
|
20230802,130200,506597170,651,651,651,651,1063
|
|
20230802,130100,505905157,651,651,651,651,0
|
|
20230802,130000,505905157,651,651,651,651,2590
|
|
20230802,125900,504219067,651,651,651,651,53
|
|
20230802,125800,504184564,652,652,652,652,298
|
|
20230802,125700,503990268,652,652,652,652,0
|
|
20230802,125600,503990268,652,652,652,652,210
|
|
20230802,125500,503853348,652,652,652,652,0
|
|
20230802,125400,503853348,652,652,652,652,406
|
|
20230802,125300,503588636,652,652,652,652,0
|
|
20230802,125200,503588636,652,652,652,652,0
|
|
20230802,125100,503588636,652,652,652,652,4291
|
|
20230802,125000,500790904,653,653,653,653,0
|
|
20230802,124900,500790904,653,653,653,653,0
|
|
20230802,124800,500790904,653,653,653,653,0
|
|
20230802,124700,500790904,653,653,653,653,0
|
|
20230802,124600,500790904,653,653,653,653,1
|
|
20230802,124500,500790251,652,652,652,652,0
|
|
20230802,124400,500790251,652,652,652,652,0
|
|
20230802,124300,500790251,652,652,652,652,0
|
|
20230802,124200,500790251,652,654,654,652,15
|
|
20230802,124100,500780469,652,652,652,652,0
|
|
20230802,124000,500780469,652,653,653,652,488
|
|
20230802,123900,500462202,653,653,653,653,18
|
|
20230802,123800,500450448,652,652,654,652,86
|
|
20230802,123700,500394374,652,652,652,652,115
|
|
20230802,123600,500319394,652,652,652,651,205
|
|
20230802,123500,500185735,652,653,653,651,954
|
|
20230802,123400,499563572,651,651,651,651,4
|
|
20230802,123300,499560968,651,650,651,650,111
|
|
20230802,123200,499488717,646,646,646,646,1731
|
|
20230802,123100,498370491,651,652,652,651,5
|
|
20230802,123000,498367233,652,652,652,652,0
|
|
20230802,122900,498367233,652,652,652,652,0
|
|
20230802,122800,498367233,652,652,652,652,0
|
|
20230802,122700,498367233,652,652,652,652,2159
|
|
20230802,122600,496959565,652,648,652,646,2110
|
|
20230802,122500,495592620,651,652,652,650,2408
|
|
20230802,122400,494027020,650,650,650,650,0
|
|
20230802,122300,494027020,650,651,651,650,1842
|
|
20230802,122200,492829719,653,653,653,651,3
|
|
20230802,122100,492827762,651,650,651,650,1715
|
|
20230802,122000,491713007,651,654,654,651,65
|
|
20230802,121900,491670680,654,653,654,653,201
|
|
20230802,121800,491539227,654,654,654,654,0
|
|
20230802,121700,491539227,654,651,654,651,3
|
|
20230802,121600,491537268,650,650,650,650,0
|
|
20230802,121500,491537268,650,652,652,650,2897
|
|
20230802,121400,489652216,655,655,655,655,1
|
|
20230802,121300,489651561,655,655,655,655,10
|
|
20230802,121200,489645011,659,657,659,657,581
|
|
20230802,121100,489262161,659,659,659,659,0
|
|
20230802,121000,489262161,659,658,659,658,102
|
|
20230802,120900,489194945,659,659,659,659,0
|
|
20230802,120800,489194945,659,659,659,659,18
|
|
20230802,120700,489183083,659,659,659,659,0
|
|
20230802,120600,489183083,659,659,659,659,0
|
|
20230802,120500,489183083,659,658,659,658,1600
|
|
20230802,120400,488128844,658,658,658,658,163
|
|
20230802,120300,488021590,658,655,658,655,6606
|
|
20230802,120200,483676578,652,652,652,652,75
|
|
20230802,120100,483627678,651,652,652,651,20
|
|
20230802,120000,483614648,649,650,651,649,2248
|
|
20230802,115900,482154374,650,650,650,650,1520
|
|
20230802,115800,481166374,651,652,652,651,4291
|
|
20230802,115700,478372447,651,651,651,651,0
|
|
20230802,115600,478372447,651,651,651,651,526
|
|
20230802,115500,478030021,651,651,651,651,974
|
|
20230802,115400,477395947,652,652,652,650,24792
|
|
20230802,115300,461242807,657,657,657,657,1
|
|
20230802,115200,461242150,659,659,659,659,0
|
|
20230802,115100,461242150,659,659,659,659,0
|
|
20230802,115000,461242150,659,659,659,659,10
|
|
20230802,114900,461235560,659,658,659,658,1502
|
|
20230802,114800,460247242,657,653,657,653,23
|
|
20230802,114700,460232211,651,653,654,651,1577
|
|
20230802,114600,459203923,655,657,657,655,25
|
|
20230802,114500,459187546,657,657,657,657,1
|
|
20230802,114400,459186889,657,657,657,657,2500
|
|
20230802,114300,457544389,658,652,659,650,2873
|
|
20230802,114200,455665446,652,657,657,652,1500
|
|
20230802,114100,454681402,659,659,659,659,532
|
|
20230802,114000,454330814,659,659,659,659,6
|
|
20230802,113900,454326860,659,659,659,659,0
|
|
20230802,113800,454326860,659,660,660,659,165
|
|
20230802,113700,454218124,660,660,660,660,2859
|
|
20230802,113600,452331184,660,661,661,660,807
|
|
20230802,113500,451798508,663,664,664,663,2671
|
|
20230802,113400,450024974,665,665,665,665,207
|
|
20230802,113300,449887319,665,665,665,665,2
|
|
20230802,113200,449885989,667,664,667,664,20
|
|
20230802,113100,449872658,664,666,666,664,287
|
|
20230802,113000,449681524,664,664,664,664,193
|
|
20230802,112900,449553372,664,660,664,660,2
|
|
20230802,112800,449552048,660,660,660,660,5112
|
|
20230802,112700,446178128,660,659,660,659,193
|
|
20230802,112600,446050940,660,660,660,659,2227
|
|
20230802,112500,444582276,660,663,663,660,3013
|
|
20230802,112400,442588903,663,667,667,663,13138
|
|
20230802,112300,433847045,667,667,667,667,2050
|
|
20230802,112200,432479695,668,668,668,668,212
|
|
20230802,112100,432338079,667,667,667,667,0
|
|
20230802,112000,432338079,667,667,667,667,2796
|
|
20230802,111900,430473147,667,667,667,667,0
|
|
20230802,111800,430473147,667,668,668,667,334
|
|
20230802,111700,430250237,667,667,668,667,833
|
|
20230802,111600,429694625,670,670,670,670,1169
|
|
20230802,111500,428911395,671,674,674,671,1982
|
|
20230802,111400,427577310,675,675,675,675,334
|
|
20230802,111300,427351860,675,673,675,673,23
|
|
20230802,111200,427336379,675,675,676,675,1458
|
|
20230802,111100,426352228,674,678,678,673,52390
|
|
20230802,111000,391084795,678,678,680,675,4427
|
|
20230802,110900,388082524,678,673,678,670,2502
|
|
20230802,110800,386393570,673,668,673,668,2942
|
|
20230802,110700,384418746,668,666,668,666,1248
|
|
20230802,110600,383586091,666,666,666,666,600
|
|
20230802,110500,383186491,666,664,666,664,244
|
|
20230802,110400,383024010,668,668,668,668,0
|
|
20230802,110300,383024010,668,668,668,668,1
|
|
20230802,110200,383023342,663,663,663,663,0
|
|
20230802,110100,383023342,663,664,664,663,1162
|
|
20230802,110000,382252792,663,663,663,663,191
|
|
20230802,105900,382126159,663,663,668,663,169
|
|
20230802,105800,382014087,668,666,668,663,16487
|
|
20230802,105700,371030562,667,668,668,667,21875
|
|
20230802,105600,356434822,667,667,667,667,404
|
|
20230802,105500,356165354,667,674,674,665,16005
|
|
20230802,105400,345497901,674,679,680,654,29809
|
|
20230802,105300,325388246,679,668,680,668,11340
|
|
20230802,105200,317757086,667,664,667,664,4314
|
|
20230802,105100,314882306,663,653,667,653,15196
|
|
20230802,105000,304874916,653,653,653,653,3
|
|
20230802,104900,304872957,652,651,652,651,1831
|
|
20230802,104800,303679945,649,649,649,649,0
|
|
20230802,104700,303679945,649,649,649,649,0
|
|
20230802,104600,303679945,649,649,649,649,0
|
|
20230802,104500,303679945,649,649,649,649,0
|
|
20230802,104400,303679945,649,650,650,649,1304
|
|
20230802,104300,302833338,650,650,650,650,9
|
|
20230802,104200,302827488,652,652,652,652,61
|
|
20230802,104100,302787716,652,652,652,652,0
|
|
20230802,104000,302787716,652,652,652,652,1
|
|
20230802,103900,302787064,652,652,652,652,29
|
|
20230802,103800,302768156,652,652,652,646,11003
|
|
20230802,103700,295652214,647,648,651,647,7645
|
|
20230802,103600,290702277,651,651,651,651,4
|
|
20230802,103500,290699673,651,651,651,651,20
|
|
20230802,103400,290686653,653,652,653,652,1263
|
|
20230802,103300,289863176,652,652,652,652,1
|
|
20230802,103200,289862524,648,651,651,648,5076
|
|
20230802,103100,286558837,651,651,651,651,52
|
|
20230802,103000,286524985,651,652,652,651,175
|
|
20230802,102900,286410905,651,648,651,648,1415
|
|
20230802,102800,285493040,652,652,652,652,1
|
|
20230802,102700,285492388,648,652,653,648,4446
|
|
20230802,102600,282602817,651,652,652,651,3501
|
|
20230802,102500,280322659,652,652,652,652,71
|
|
20230802,102400,280276367,652,652,652,652,99
|
|
20230802,102300,280211819,652,652,653,652,1824
|
|
20230802,102200,279022570,653,653,653,653,0
|
|
20230802,102100,279022570,653,653,653,653,201
|
|
20230802,102000,278891317,654,654,654,650,121
|
|
20230802,101900,278812584,654,650,654,650,94
|
|
20230802,101800,278751474,650,650,650,650,560
|
|
20230802,101700,278387474,653,653,653,653,0
|
|
20230802,101600,278387474,653,650,654,650,54
|
|
20230802,101500,278352351,654,651,654,650,2166
|
|
20230802,101400,276943034,654,654,654,654,100
|
|
20230802,101300,276877634,654,654,654,654,32
|
|
20230802,101200,276856706,654,654,654,654,28
|
|
20230802,101100,276838394,648,654,655,648,5583
|
|
20230802,101000,273208045,655,655,655,655,10
|
|
20230802,100900,273201495,655,655,655,655,1
|
|
20230802,100800,273200840,651,654,655,651,1287
|
|
20230802,100700,272362783,652,652,652,652,3
|
|
20230802,100600,272360827,655,655,655,655,2
|
|
20230802,100500,272359517,649,652,652,649,5000
|
|
20230802,100400,269108228,653,653,653,653,0
|
|
20230802,100300,269108228,653,653,653,653,2162
|
|
20230802,100200,267696442,655,655,655,655,164
|
|
20230802,100100,267589022,653,654,654,653,16754
|
|
20230802,100000,256647906,654,653,654,653,7142
|
|
20230802,095900,251977420,653,653,653,653,210
|
|
20230802,095800,251840290,653,653,653,653,20
|
|
20230802,095700,251827230,653,653,653,653,500
|
|
20230802,095600,251500730,653,653,654,653,854
|
|
20230802,095500,250942958,653,653,653,653,3245
|
|
20230802,095400,248823973,653,653,653,653,2193
|
|
20230802,095300,247391944,652,650,652,650,3084
|
|
20230802,095200,245385377,650,650,650,650,10
|
|
20230802,095100,245378877,648,647,648,647,25600
|
|
20230802,095000,228790177,648,648,648,648,3345
|
|
20230802,094900,226622617,648,648,648,648,92
|
|
20230802,094800,226563001,649,647,649,647,1005
|
|
20230802,094700,225911971,647,646,647,646,10011
|
|
20230802,094600,219444864,646,646,646,646,3690
|
|
20230802,094500,217061124,647,648,648,647,7459
|
|
20230802,094400,212234782,648,648,648,648,7541
|
|
20230802,094300,207348214,648,648,648,648,0
|
|
20230802,094200,207348214,648,651,651,648,701
|
|
20230802,094100,206893249,648,652,653,648,22034
|
|
20230802,094000,192527848,652,652,652,652,1247
|
|
20230802,093900,191714804,652,654,654,652,404
|
|
20230802,093800,191451136,654,649,654,649,538
|
|
20230802,093700,191101321,646,646,646,646,0
|
|
20230802,093600,191101321,646,646,658,645,3110
|
|
20230802,093500,189090459,646,644,646,643,3536
|
|
20230802,093400,186813363,643,642,643,642,182
|
|
20230802,093300,186696348,643,643,643,643,7
|
|
20230802,093200,186691847,642,643,643,642,554
|
|
20230802,093100,186336079,642,642,642,642,537
|
|
20230802,093000,185991325,642,640,642,640,219
|
|
20230802,092900,185851129,640,640,640,639,1544
|
|
20230802,092800,184863872,639,640,642,639,1744
|
|
20230802,092700,183749160,639,638,643,638,4993
|
|
20230802,092600,180561779,637,637,639,637,3110
|
|
20230802,092500,178580263,637,637,637,636,5203
|
|
20230802,092400,175266015,637,638,638,636,3749
|
|
20230802,092300,172878450,639,638,640,635,11934
|
|
20230802,092200,165273638,638,641,641,638,8100
|
|
20230802,092100,160095879,641,642,643,641,6047
|
|
20230802,092000,156218834,642,643,643,642,1988
|
|
20230802,091900,154941537,643,643,643,643,1
|
|
20230802,091800,154940894,643,643,643,643,285
|
|
20230802,091700,154757639,643,644,644,642,15864
|
|
20230802,091600,144555884,644,645,645,644,988
|
|
20230802,091500,143919262,644,646,646,644,6879
|
|
20230802,091400,139482895,646,645,646,645,2330
|
|
20230802,091300,137978736,646,647,648,646,6858
|
|
20230802,091200,133542398,647,649,649,647,26450
|
|
20230802,091100,116401673,649,650,650,649,7323
|
|
20230802,091000,111644386,649,651,651,649,17656
|
|
20230802,090900,100170066,650,651,651,650,5543
|
|
20230802,090800,96566046,651,655,655,651,18172
|
|
20230802,090700,84681216,655,660,660,655,11419
|
|
20230802,090600,77174026,660,664,665,660,12374
|
|
20230802,090500,68978166,662,665,665,662,5643
|
|
20230802,090400,65229428,665,661,668,661,27655
|
|
20230802,090300,46834982,660,663,665,660,13954
|
|
20230802,090200,37598591,660,662,663,660,9565
|
|
20230802,090100,31268196,662,664,666,655,27937
|
|
20230802,090000,12699765,654,653,665,652,18505
|