585 lines
26 KiB
CSV
585 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184200,261433871,412,412,412,412,1250
|
|
20230802,184100,261433871,412,412,412,412,0
|
|
20230802,184000,261433871,412,412,412,412,0
|
|
20230802,183900,261433871,412,412,412,412,0
|
|
20230802,183800,261433871,412,412,412,412,0
|
|
20230802,183700,261433871,412,412,412,412,0
|
|
20230802,183600,261433871,412,412,412,412,0
|
|
20230802,183500,261433871,412,412,412,412,0
|
|
20230802,183400,261433871,412,412,412,412,0
|
|
20230802,183300,261433871,412,412,412,412,0
|
|
20230802,183200,261433871,412,412,412,412,0
|
|
20230802,183100,261433871,412,412,412,412,0
|
|
20230802,183000,261433871,412,412,412,412,0
|
|
20230802,182900,261433871,412,412,412,412,0
|
|
20230802,182800,261433871,412,412,412,412,0
|
|
20230802,182700,261433871,412,412,412,412,0
|
|
20230802,182600,261433871,412,412,412,412,0
|
|
20230802,182500,261433871,412,412,412,412,0
|
|
20230802,182400,261433871,412,412,412,412,0
|
|
20230802,182300,261433871,412,412,412,412,0
|
|
20230802,182200,261433871,412,412,412,412,0
|
|
20230802,182100,261433871,412,412,412,412,0
|
|
20230802,182000,261433871,412,412,412,412,0
|
|
20230802,181900,261433871,412,412,412,412,0
|
|
20230802,181800,261433871,412,412,412,412,0
|
|
20230802,181700,261433871,412,412,412,412,0
|
|
20230802,181600,261433871,412,412,412,412,0
|
|
20230802,181500,261433871,412,412,412,412,0
|
|
20230802,181400,261433871,412,412,412,412,0
|
|
20230802,181300,261433871,412,412,412,412,0
|
|
20230802,181200,261433871,412,412,412,412,1250
|
|
20230802,181100,261433871,412,412,412,412,0
|
|
20230802,181000,261433871,412,412,412,412,0
|
|
20230802,180900,261433871,412,412,412,412,0
|
|
20230802,180800,261433871,412,412,412,412,0
|
|
20230802,180700,261433871,412,412,412,412,0
|
|
20230802,180600,261433871,412,412,412,412,0
|
|
20230802,180500,261433871,412,412,412,412,0
|
|
20230802,180400,261433871,412,412,412,412,0
|
|
20230802,180300,261433871,412,412,412,412,0
|
|
20230802,180200,261433871,412,412,412,412,0
|
|
20230802,180100,261433871,412,412,412,412,0
|
|
20230802,180000,261433871,412,412,412,412,0
|
|
20230802,175900,261433871,412,412,412,412,0
|
|
20230802,175800,261433871,412,412,412,412,0
|
|
20230802,175700,261433871,412,412,412,412,0
|
|
20230802,175600,261433871,412,412,412,412,0
|
|
20230802,175500,261433871,412,412,412,412,0
|
|
20230802,175400,261433871,412,412,412,412,0
|
|
20230802,175300,261433871,412,412,412,412,0
|
|
20230802,175200,261433871,412,412,412,412,0
|
|
20230802,175100,261433871,412,412,412,412,0
|
|
20230802,175000,261433871,412,412,412,412,0
|
|
20230802,174900,261433871,412,412,412,412,0
|
|
20230802,174800,261433871,412,412,412,412,0
|
|
20230802,174700,261433871,412,412,412,412,0
|
|
20230802,174600,261433871,412,412,412,412,0
|
|
20230802,174500,261433871,412,412,412,412,0
|
|
20230802,174400,261433871,412,412,412,412,0
|
|
20230802,174300,261433871,412,412,412,412,0
|
|
20230802,174200,261433871,412,412,412,412,1250
|
|
20230802,174100,261433871,412,412,412,412,0
|
|
20230802,174000,261433871,412,412,412,412,0
|
|
20230802,173900,261433871,412,412,412,412,0
|
|
20230802,173800,261433871,412,412,412,412,0
|
|
20230802,173700,261433871,412,412,412,412,0
|
|
20230802,173600,261433871,412,412,412,412,0
|
|
20230802,173500,261433871,412,412,412,412,0
|
|
20230802,173400,261433871,412,412,412,412,0
|
|
20230802,173300,261433871,412,412,412,412,0
|
|
20230802,173200,261433871,412,412,412,412,0
|
|
20230802,173100,261433871,412,412,412,412,0
|
|
20230802,173000,261433871,412,412,412,412,0
|
|
20230802,172900,261433871,412,412,412,412,0
|
|
20230802,172800,261433871,412,412,412,412,0
|
|
20230802,172700,261433871,412,412,412,412,0
|
|
20230802,172600,261433871,412,412,412,412,0
|
|
20230802,172500,261433871,412,412,412,412,0
|
|
20230802,172400,261433871,412,412,412,412,0
|
|
20230802,172300,261433871,412,412,412,412,0
|
|
20230802,172200,261433871,412,412,412,412,0
|
|
20230802,172100,261433871,412,412,412,412,0
|
|
20230802,172000,261433871,412,412,412,412,0
|
|
20230802,171900,261433871,412,412,412,412,0
|
|
20230802,171800,261433871,412,412,412,412,0
|
|
20230802,171700,261433871,412,412,412,412,0
|
|
20230802,171600,261433871,412,412,412,412,0
|
|
20230802,171500,261433871,412,412,412,412,0
|
|
20230802,171400,261433871,412,412,412,412,0
|
|
20230802,171300,261433871,412,412,412,412,0
|
|
20230802,171200,261433871,412,412,412,412,1250
|
|
20230802,171100,261433871,412,412,412,412,0
|
|
20230802,171000,261433871,412,412,412,412,0
|
|
20230802,170900,261433871,412,412,412,412,0
|
|
20230802,170800,261433871,412,412,412,412,0
|
|
20230802,170700,261433871,412,412,412,412,0
|
|
20230802,170600,261433871,412,412,412,412,0
|
|
20230802,170500,261433871,412,412,412,412,0
|
|
20230802,170400,261433871,412,412,412,412,0
|
|
20230802,170300,261433871,412,412,412,412,0
|
|
20230802,170200,261433871,412,412,412,412,0
|
|
20230802,170100,261433871,412,412,412,412,0
|
|
20230802,170000,261433871,412,412,412,412,0
|
|
20230802,165900,261433871,412,412,412,412,0
|
|
20230802,165800,261433871,412,412,412,412,0
|
|
20230802,165700,261433871,412,412,412,412,0
|
|
20230802,165600,261433871,412,412,412,412,0
|
|
20230802,165500,261433871,412,412,412,412,0
|
|
20230802,165400,261433871,412,412,412,412,0
|
|
20230802,165300,261433871,412,412,412,412,0
|
|
20230802,165200,261433871,412,412,412,412,0
|
|
20230802,165100,261433871,412,412,412,412,0
|
|
20230802,165000,261433871,412,412,412,412,0
|
|
20230802,164900,261433871,412,412,412,412,0
|
|
20230802,164800,261433871,412,412,412,412,0
|
|
20230802,164700,261433871,412,412,412,412,0
|
|
20230802,164600,261433871,412,412,412,412,0
|
|
20230802,164500,261433871,412,412,412,412,0
|
|
20230802,164400,261433871,412,412,412,412,0
|
|
20230802,164300,261433871,412,412,412,412,0
|
|
20230802,164200,261433871,412,412,412,412,1250
|
|
20230802,164100,261433871,412,412,412,412,0
|
|
20230802,164000,261433871,412,412,412,412,0
|
|
20230802,163900,261433871,412,412,412,412,0
|
|
20230802,163800,261433871,412,412,412,412,0
|
|
20230802,163700,261433871,412,412,412,412,0
|
|
20230802,163600,261433871,412,412,412,412,0
|
|
20230802,163500,261433871,412,412,412,412,0
|
|
20230802,163400,261433871,412,412,412,412,0
|
|
20230802,163300,261433871,412,412,412,412,0
|
|
20230802,163200,261433871,412,412,412,412,0
|
|
20230802,163100,261433871,412,412,412,412,0
|
|
20230802,163000,261433871,412,412,412,412,0
|
|
20230802,162900,261433871,412,412,412,412,0
|
|
20230802,162800,261433871,412,412,412,412,0
|
|
20230802,162700,261433871,412,412,412,412,0
|
|
20230802,162600,261433871,412,412,412,412,0
|
|
20230802,162500,261433871,412,412,412,412,0
|
|
20230802,162400,261433871,412,412,412,412,0
|
|
20230802,162300,261433871,412,412,412,412,0
|
|
20230802,162200,261433871,412,412,412,412,0
|
|
20230802,162100,261433871,412,412,412,412,0
|
|
20230802,162000,261433871,412,412,412,412,0
|
|
20230802,161900,261433871,412,412,412,412,0
|
|
20230802,161800,261433871,412,412,412,412,0
|
|
20230802,161700,261433871,412,412,412,412,0
|
|
20230802,161600,261433871,412,412,412,412,0
|
|
20230802,161500,261433871,412,412,412,412,0
|
|
20230802,161400,261433871,412,412,412,412,0
|
|
20230802,161300,261433871,412,412,412,412,0
|
|
20230802,161200,261433871,412,412,412,412,1250
|
|
20230802,161100,261433871,412,412,412,412,0
|
|
20230802,161000,261433871,412,412,412,412,0
|
|
20230802,160900,261433871,412,412,412,412,0
|
|
20230802,160800,261433871,412,412,412,412,0
|
|
20230802,160700,261433871,412,412,412,412,0
|
|
20230802,160600,261433871,412,412,412,412,0
|
|
20230802,160500,261433871,412,412,412,412,0
|
|
20230802,160400,261433871,412,412,412,412,0
|
|
20230802,160300,261433871,412,412,412,412,0
|
|
20230802,160200,261433871,412,412,412,412,0
|
|
20230802,160100,261433871,412,412,412,412,0
|
|
20230802,160000,261433871,412,412,412,412,0
|
|
20230802,155900,261433871,412,412,412,412,0
|
|
20230802,155800,261433871,412,412,412,412,0
|
|
20230802,155700,261433871,412,412,412,412,0
|
|
20230802,155600,261433871,412,412,412,412,0
|
|
20230802,155500,261433871,412,412,412,412,0
|
|
20230802,155400,261433871,412,412,412,412,0
|
|
20230802,155300,261433871,412,412,412,412,0
|
|
20230802,155200,261433871,412,412,412,412,0
|
|
20230802,155100,261433871,412,412,412,412,0
|
|
20230802,155000,261433871,412,412,412,412,0
|
|
20230802,154900,261433871,412,412,412,412,0
|
|
20230802,154800,261433871,412,412,412,412,0
|
|
20230802,154700,261433871,412,412,412,412,0
|
|
20230802,154600,261433871,412,412,412,412,0
|
|
20230802,154500,261433871,412,412,412,412,0
|
|
20230802,154400,261433871,412,412,412,412,0
|
|
20230802,154300,261433871,412,412,412,412,0
|
|
20230802,154200,261433871,412,412,412,412,1250
|
|
20230802,154100,261433871,412,412,412,412,0
|
|
20230802,154000,261433871,412,412,412,412,0
|
|
20230802,153900,261433871,412,412,412,412,0
|
|
20230802,153800,261433871,412,412,412,412,0
|
|
20230802,153700,261433871,412,412,412,412,0
|
|
20230802,153600,261433871,412,412,412,412,0
|
|
20230802,153500,261433871,412,412,412,412,0
|
|
20230802,153400,261433871,412,412,412,412,0
|
|
20230802,153300,261433871,412,412,412,412,0
|
|
20230802,153200,261433871,412,412,412,412,0
|
|
20230802,153100,261433871,412,412,412,412,0
|
|
20230802,153000,261433871,412,412,412,412,1250
|
|
20230802,152900,260918871,413,413,413,413,0
|
|
20230802,152800,260918871,413,413,413,413,0
|
|
20230802,152700,260918871,413,413,413,413,0
|
|
20230802,152600,260918871,413,413,413,413,0
|
|
20230802,152500,260918871,413,413,413,413,0
|
|
20230802,152400,260918871,413,413,413,413,0
|
|
20230802,152300,260918871,413,413,413,413,0
|
|
20230802,152200,260918871,413,413,413,413,0
|
|
20230802,152100,260918871,413,413,413,413,0
|
|
20230802,152000,260918871,413,413,413,413,0
|
|
20230802,151900,260918871,413,412,413,412,5970
|
|
20230802,151800,258454230,413,413,413,413,130
|
|
20230802,151700,258400540,413,414,414,413,802
|
|
20230802,151600,258068614,414,414,414,414,2
|
|
20230802,151500,258067786,414,414,414,414,0
|
|
20230802,151400,258067786,414,414,414,414,1
|
|
20230802,151300,258067372,413,414,414,413,2793
|
|
20230802,151200,256913862,414,414,414,414,10
|
|
20230802,151100,256909722,414,414,414,413,177
|
|
20230802,151000,256836608,414,414,414,414,2143
|
|
20230802,150900,255949406,414,414,414,414,860
|
|
20230802,150800,255593366,414,414,414,414,50
|
|
20230802,150700,255572666,414,413,414,413,4300
|
|
20230802,150600,253794594,414,414,414,413,1310
|
|
20230802,150500,253253354,414,414,414,414,201
|
|
20230802,150400,253170140,413,412,413,412,10980
|
|
20230802,150300,248635468,412,411,412,411,3181
|
|
20230802,150200,247325979,410,410,410,410,434
|
|
20230802,150100,247148039,410,410,410,410,0
|
|
20230802,150000,247148039,410,410,410,410,4
|
|
20230802,145900,247146399,410,409,410,409,2461
|
|
20230802,145800,246139350,409,409,409,409,39
|
|
20230802,145700,246123399,409,409,409,408,2455
|
|
20230802,145600,245119544,408,408,408,408,319
|
|
20230802,145500,244989392,409,409,409,409,31
|
|
20230802,145400,244976713,409,409,409,409,2441
|
|
20230802,145300,243978344,410,410,410,410,0
|
|
20230802,145200,243978344,410,410,410,410,2
|
|
20230802,145100,243977524,410,410,410,410,100
|
|
20230802,145000,243936524,408,408,408,408,0
|
|
20230802,144900,243936524,408,409,409,408,20004
|
|
20230802,144800,235774781,408,408,408,408,0
|
|
20230802,144700,235774781,408,410,410,407,33455
|
|
20230802,144600,222102264,411,411,411,411,891
|
|
20230802,144500,221736063,412,412,412,412,3
|
|
20230802,144400,221734827,412,412,412,412,3
|
|
20230802,144300,221733591,412,412,412,412,1
|
|
20230802,144200,221733179,413,413,413,413,1000
|
|
20230802,144100,221320179,413,413,413,413,0
|
|
20230802,144000,221320179,413,413,413,413,0
|
|
20230802,143900,221320179,413,413,413,413,1030
|
|
20230802,143800,220894789,413,413,413,413,9
|
|
20230802,143700,220891072,413,413,413,413,0
|
|
20230802,143600,220891072,413,413,413,413,1
|
|
20230802,143500,220890659,413,413,413,413,1
|
|
20230802,143400,220890246,413,413,413,413,0
|
|
20230802,143300,220890246,413,413,413,413,0
|
|
20230802,143200,220890246,413,412,413,412,2694
|
|
20230802,143100,219778518,411,411,411,411,0
|
|
20230802,143000,219778518,411,411,411,411,0
|
|
20230802,142900,219778518,411,411,411,411,3426
|
|
20230802,142800,218370432,411,411,411,411,0
|
|
20230802,142700,218370432,411,411,411,411,300
|
|
20230802,142600,218247132,411,411,411,411,0
|
|
20230802,142500,218247132,411,411,411,411,1
|
|
20230802,142400,218246721,410,410,410,410,1046
|
|
20230802,142300,217817861,411,411,411,411,35
|
|
20230802,142200,217803476,411,411,411,411,220
|
|
20230802,142100,217713056,410,410,410,410,0
|
|
20230802,142000,217713056,410,410,410,410,500
|
|
20230802,141900,217508056,410,410,410,410,970
|
|
20230802,141800,217110356,410,410,410,410,0
|
|
20230802,141700,217110356,410,410,410,410,0
|
|
20230802,141600,217110356,410,409,410,409,1001
|
|
20230802,141500,216700946,410,410,410,410,0
|
|
20230802,141400,216700946,410,410,410,410,169
|
|
20230802,141300,216631656,410,410,410,410,32
|
|
20230802,141200,216618536,410,409,410,409,990
|
|
20230802,141100,216213557,410,410,410,410,2
|
|
20230802,141000,216212737,410,410,410,410,24
|
|
20230802,140900,216202897,410,410,410,410,16
|
|
20230802,140800,216196337,409,409,409,409,0
|
|
20230802,140700,216196337,409,409,409,409,0
|
|
20230802,140600,216196337,409,409,409,409,0
|
|
20230802,140500,216196337,409,409,409,409,0
|
|
20230802,140400,216196337,409,409,409,409,0
|
|
20230802,140300,216196337,409,409,409,409,0
|
|
20230802,140200,216196337,409,409,409,409,236
|
|
20230802,140100,216099813,409,409,409,409,0
|
|
20230802,140000,216099813,409,409,409,409,500
|
|
20230802,135900,215895313,412,412,412,412,0
|
|
20230802,135800,215895313,412,412,412,412,0
|
|
20230802,135700,215895313,412,412,412,412,0
|
|
20230802,135600,215895313,412,412,412,412,1
|
|
20230802,135500,215894901,410,410,410,410,0
|
|
20230802,135400,215894901,410,410,410,410,4212
|
|
20230802,135300,214167981,410,410,410,410,0
|
|
20230802,135200,214167981,410,409,410,409,2102
|
|
20230802,135100,213308234,409,409,409,409,0
|
|
20230802,135000,213308234,409,409,409,409,0
|
|
20230802,134900,213308234,409,409,409,409,1024
|
|
20230802,134800,212889418,409,409,409,409,0
|
|
20230802,134700,212889418,409,409,409,409,1
|
|
20230802,134600,212889009,409,409,409,409,30
|
|
20230802,134500,212876739,409,410,410,409,14
|
|
20230802,134400,212871012,409,409,409,408,1047
|
|
20230802,134300,212442822,409,409,409,409,115
|
|
20230802,134200,212395787,410,410,410,410,100
|
|
20230802,134100,212354787,411,410,411,410,210
|
|
20230802,134000,212268487,410,410,410,410,852
|
|
20230802,133900,211919167,410,410,410,410,367
|
|
20230802,133800,211768697,410,410,410,410,491
|
|
20230802,133700,211567387,410,409,410,409,5287
|
|
20230802,133600,209402004,410,410,410,410,100
|
|
20230802,133500,209361004,411,411,411,411,0
|
|
20230802,133400,209361004,411,409,411,409,104
|
|
20230802,133300,209318396,410,410,410,410,695
|
|
20230802,133200,209033446,410,410,410,410,7637
|
|
20230802,133100,205902276,410,411,411,410,1260
|
|
20230802,133000,205384676,411,411,411,411,3320
|
|
20230802,132900,204020156,412,412,412,412,0
|
|
20230802,132800,204020156,412,412,412,412,1
|
|
20230802,132700,204019744,412,412,412,412,700
|
|
20230802,132600,203731344,411,411,411,411,83
|
|
20230802,132500,203697231,411,411,411,411,375
|
|
20230802,132400,203543106,411,411,411,411,8159
|
|
20230802,132300,200189757,413,413,413,413,0
|
|
20230802,132200,200189757,413,413,413,413,0
|
|
20230802,132100,200189757,413,413,413,413,0
|
|
20230802,132000,200189757,413,413,413,413,0
|
|
20230802,131900,200189757,413,411,413,411,4265
|
|
20230802,131800,198436222,413,412,413,412,801
|
|
20230802,131700,198105609,413,413,413,413,0
|
|
20230802,131600,198105609,413,413,413,413,0
|
|
20230802,131500,198105609,413,413,413,413,0
|
|
20230802,131400,198105609,413,413,413,413,0
|
|
20230802,131300,198105609,413,413,413,413,17
|
|
20230802,131200,198098588,412,412,412,412,11
|
|
20230802,131100,198094056,411,411,411,411,100
|
|
20230802,131000,198052956,413,413,413,413,13
|
|
20230802,130900,198047587,410,411,411,410,1753
|
|
20230802,130800,197327404,411,412,412,411,8547
|
|
20230802,130700,193811424,412,412,412,412,0
|
|
20230802,130600,193811424,412,412,412,412,0
|
|
20230802,130500,193811424,412,412,412,412,0
|
|
20230802,130400,193811424,412,412,412,412,2355
|
|
20230802,130300,192841164,411,411,411,411,0
|
|
20230802,130200,192841164,411,411,411,411,1519
|
|
20230802,130100,192216855,411,411,411,411,0
|
|
20230802,130000,192216855,411,411,411,411,140
|
|
20230802,125900,192159315,411,412,412,411,2315
|
|
20230802,125800,191207745,413,413,413,413,120
|
|
20230802,125700,191158185,413,413,413,413,1000
|
|
20230802,125600,190745185,413,411,413,411,493
|
|
20230802,125500,190542156,413,413,413,413,29
|
|
20230802,125400,190530179,413,412,413,412,2278
|
|
20230802,125300,189591508,412,412,412,412,0
|
|
20230802,125200,189591508,412,412,412,412,0
|
|
20230802,125100,189591508,412,412,412,412,100
|
|
20230802,125000,189550308,413,412,413,412,153
|
|
20230802,124900,189487271,412,412,412,412,1880
|
|
20230802,124800,188712711,411,412,412,411,10120
|
|
20230802,124700,184553271,412,412,412,412,0
|
|
20230802,124600,184553271,412,412,412,412,10585
|
|
20230802,124500,180192251,412,412,412,412,1000
|
|
20230802,124400,179780251,412,412,412,412,2302
|
|
20230802,124300,178831827,412,413,413,412,6231
|
|
20230802,124200,176264562,415,415,415,415,1
|
|
20230802,124100,176264147,412,414,414,412,2561
|
|
20230802,124000,175207812,415,415,415,415,0
|
|
20230802,123900,175207812,415,415,415,415,55
|
|
20230802,123800,175184987,415,415,415,415,500
|
|
20230802,123700,174977487,415,415,415,415,0
|
|
20230802,123600,174977487,415,415,415,415,0
|
|
20230802,123500,174977487,415,415,415,415,40
|
|
20230802,123400,174960887,415,414,416,414,370
|
|
20230802,123300,174807128,414,414,414,414,5
|
|
20230802,123200,174805058,414,414,414,414,0
|
|
20230802,123100,174805058,414,414,414,414,5
|
|
20230802,123000,174802988,414,414,414,414,10
|
|
20230802,122900,174798848,414,414,414,414,500
|
|
20230802,122800,174591848,412,411,412,411,60
|
|
20230802,122700,174567178,412,413,413,412,4687
|
|
20230802,122600,172636110,412,412,412,412,0
|
|
20230802,122500,172636110,412,412,412,412,0
|
|
20230802,122400,172636110,412,412,412,412,0
|
|
20230802,122300,172636110,412,412,412,412,0
|
|
20230802,122200,172636110,412,413,413,412,1556
|
|
20230802,122100,171995001,412,412,412,412,1020
|
|
20230802,122000,171574761,415,415,415,415,0
|
|
20230802,121900,171574761,415,415,415,415,0
|
|
20230802,121800,171574761,415,415,415,415,0
|
|
20230802,121700,171574761,415,415,415,415,0
|
|
20230802,121600,171574761,415,415,415,415,20
|
|
20230802,121500,171566461,411,413,413,411,20105
|
|
20230802,121400,163301651,415,415,415,415,0
|
|
20230802,121300,163301651,415,415,415,415,0
|
|
20230802,121200,163301651,415,415,415,415,8
|
|
20230802,121100,163298331,415,415,415,415,108
|
|
20230802,121000,163253511,415,415,415,415,0
|
|
20230802,120900,163253511,415,415,415,415,0
|
|
20230802,120800,163253511,415,415,415,415,0
|
|
20230802,120700,163253511,415,415,415,415,0
|
|
20230802,120600,163253511,415,414,415,414,11
|
|
20230802,120500,163248956,415,415,415,415,0
|
|
20230802,120400,163248956,415,413,415,412,20007
|
|
20230802,120300,155005937,412,412,412,412,0
|
|
20230802,120200,155005937,412,415,415,412,3129
|
|
20230802,120100,153714486,415,415,415,415,0
|
|
20230802,120000,153714486,415,415,415,415,40
|
|
20230802,115900,153697886,417,415,417,415,5129
|
|
20230802,115800,151569349,415,414,415,413,2264
|
|
20230802,115700,150632315,415,415,415,415,24
|
|
20230802,115600,150622355,415,415,415,413,102
|
|
20230802,115500,150580225,415,415,415,415,1
|
|
20230802,115400,150579810,413,414,414,413,1529
|
|
20230802,115300,149946825,414,416,416,414,302
|
|
20230802,115200,149821795,417,417,417,417,156
|
|
20230802,115100,149756743,417,417,417,417,1
|
|
20230802,115000,149756326,415,417,417,414,601
|
|
20230802,114900,149507409,415,415,415,415,3052
|
|
20230802,114800,148240829,415,415,415,415,0
|
|
20230802,114700,148240829,415,415,415,415,4819
|
|
20230802,114600,146240944,417,417,417,417,1
|
|
20230802,114500,146240527,414,416,418,414,330
|
|
20230802,114400,146103473,416,414,416,414,2242
|
|
20230802,114300,145175283,414,414,414,414,90
|
|
20230802,114200,145138023,414,414,414,413,660
|
|
20230802,114100,144865183,414,414,414,414,1
|
|
20230802,114000,144864769,413,413,413,413,233
|
|
20230802,113900,144768540,414,414,414,414,0
|
|
20230802,113800,144768540,414,414,414,414,22
|
|
20230802,113700,144759432,413,413,413,413,0
|
|
20230802,113600,144759432,413,413,413,412,2258
|
|
20230802,113500,143828458,413,414,414,413,204
|
|
20230802,113400,143744197,416,415,416,415,1301
|
|
20230802,113300,143204281,416,415,416,415,15
|
|
20230802,113200,143198055,416,415,416,414,10
|
|
20230802,113100,143193908,415,415,416,415,282
|
|
20230802,113000,143076874,414,414,414,414,3
|
|
20230802,112900,143075632,414,415,415,412,76006
|
|
20230802,112800,111705763,416,415,416,415,11
|
|
20230802,112700,111701197,415,415,415,415,556
|
|
20230802,112600,111470457,416,417,417,416,104
|
|
20230802,112500,111427190,417,416,417,415,26139
|
|
20230802,112400,100555083,417,419,419,417,1370
|
|
20230802,112300,99983592,419,418,419,418,163
|
|
20230802,112200,99915396,417,418,418,417,165
|
|
20230802,112100,99846520,418,418,418,417,2326
|
|
20230802,112000,98876576,417,418,418,417,422
|
|
20230802,111900,98700200,418,419,419,418,1500
|
|
20230802,111800,98072400,419,418,419,418,224
|
|
20230802,111700,97978568,419,419,419,419,501
|
|
20230802,111600,97768649,418,418,418,418,23
|
|
20230802,111500,97759035,419,419,419,419,1205
|
|
20230802,111400,97254140,418,419,419,418,2438
|
|
20230802,111300,96235020,419,419,420,419,3022
|
|
20230802,111200,94968801,420,420,420,420,13
|
|
20230802,111100,94963341,421,421,421,421,0
|
|
20230802,111000,94963341,421,421,421,421,0
|
|
20230802,110900,94963341,421,421,421,421,1
|
|
20230802,110800,94962920,421,421,421,421,55
|
|
20230802,110700,94939765,422,420,422,420,5001
|
|
20230802,110600,92839343,419,419,419,419,2100
|
|
20230802,110500,91959443,419,418,419,418,2138
|
|
20230802,110400,91064621,418,420,420,418,24677
|
|
20230802,110300,80714041,421,421,421,421,2000
|
|
20230802,110200,79872041,421,421,421,421,3000
|
|
20230802,110100,78609041,422,422,422,422,2
|
|
20230802,110000,78608197,420,422,422,420,19000
|
|
20230802,105900,70613444,421,421,421,421,9
|
|
20230802,105800,70609655,421,422,422,421,5530
|
|
20230802,105700,68276107,423,423,423,423,6765
|
|
20230802,105600,65414512,423,423,423,423,0
|
|
20230802,105500,65414512,423,423,423,423,0
|
|
20230802,105400,65414512,423,423,423,423,1000
|
|
20230802,105300,64991512,423,423,423,423,1
|
|
20230802,105200,64991089,424,424,424,424,1
|
|
20230802,105100,64990665,424,424,424,424,0
|
|
20230802,105000,64990665,424,424,424,423,202
|
|
20230802,104900,64905018,423,423,423,423,0
|
|
20230802,104800,64905018,423,423,423,423,0
|
|
20230802,104700,64905018,423,423,423,423,1835
|
|
20230802,104600,64128813,424,424,424,424,0
|
|
20230802,104500,64128813,424,424,424,424,0
|
|
20230802,104400,64128813,424,424,424,424,1
|
|
20230802,104300,64128389,423,423,423,423,0
|
|
20230802,104200,64128389,423,424,424,423,1506
|
|
20230802,104100,63490845,424,423,424,423,771
|
|
20230802,104000,63164711,424,424,424,424,1000
|
|
20230802,103900,62740711,424,424,424,424,0
|
|
20230802,103800,62740711,424,424,424,424,0
|
|
20230802,103700,62740711,424,425,425,424,2004
|
|
20230802,103600,61891011,425,425,425,425,3
|
|
20230802,103500,61889736,425,425,425,425,30
|
|
20230802,103400,61876986,425,425,425,425,33
|
|
20230802,103300,61862961,425,425,425,425,0
|
|
20230802,103200,61862961,425,425,425,425,5471
|
|
20230802,103100,59537786,426,426,426,426,1200
|
|
20230802,103000,59026586,426,426,426,426,0
|
|
20230802,102900,59026586,426,425,426,425,1224
|
|
20230802,102800,58506362,425,425,425,425,0
|
|
20230802,102700,58506362,425,425,425,425,1030
|
|
20230802,102600,58068612,425,425,425,425,2020
|
|
20230802,102500,57210112,425,425,425,425,200
|
|
20230802,102400,57125112,425,426,426,425,1893
|
|
20230802,102300,56318750,426,426,426,426,23
|
|
20230802,102200,56308952,425,425,425,425,0
|
|
20230802,102100,56308952,425,426,426,425,16
|
|
20230802,102000,56302146,425,425,425,425,6030
|
|
20230802,101900,53739396,424,424,424,424,0
|
|
20230802,101800,53739396,424,424,424,424,1400
|
|
20230802,101700,53145796,424,425,425,424,11
|
|
20230802,101600,53141131,425,425,425,425,11
|
|
20230802,101500,53136456,425,425,425,425,11
|
|
20230802,101400,53131781,424,424,424,424,0
|
|
20230802,101300,53131781,424,424,424,424,0
|
|
20230802,101200,53131781,424,424,424,424,417
|
|
20230802,101100,52954973,425,424,425,424,171
|
|
20230802,101000,52882468,425,424,425,424,4001
|
|
20230802,100900,51186043,424,424,424,424,0
|
|
20230802,100800,51186043,424,424,424,424,19
|
|
20230802,100700,51177987,424,424,424,424,615
|
|
20230802,100600,50917227,424,424,424,424,0
|
|
20230802,100500,50917227,424,425,425,424,3004
|
|
20230802,100400,49643530,424,424,424,424,0
|
|
20230802,100300,49643530,424,425,425,424,4983
|
|
20230802,100200,47525835,424,424,424,424,5766
|
|
20230802,100100,45081051,424,424,424,424,473
|
|
20230802,100000,44880499,423,424,424,423,1006
|
|
20230802,095900,44454955,424,424,424,424,2
|
|
20230802,095800,44454107,423,423,423,423,1131
|
|
20230802,095700,43975694,423,423,423,423,1001
|
|
20230802,095600,43552271,424,424,424,424,0
|
|
20230802,095500,43552271,424,424,424,424,3
|
|
20230802,095400,43550999,424,424,424,424,17
|
|
20230802,095300,43543791,423,423,423,423,6732
|
|
20230802,095200,40696155,423,424,424,423,22
|
|
20230802,095100,40686847,424,424,424,424,0
|
|
20230802,095000,40686847,424,423,424,423,1021
|
|
20230802,094900,40254943,424,424,424,424,0
|
|
20230802,094800,40254943,424,424,424,424,1
|
|
20230802,094700,40254519,423,423,423,423,6831
|
|
20230802,094600,37365006,424,424,424,424,1
|
|
20230802,094500,37364582,424,425,425,424,3191
|
|
20230802,094400,36011597,424,424,424,424,753
|
|
20230802,094300,35692325,424,424,424,424,1000
|
|
20230802,094200,35268325,424,425,425,424,8380
|
|
20230802,094100,31714202,425,425,425,425,11
|
|
20230802,094000,31709527,425,425,425,425,1094
|
|
20230802,093900,31244577,425,426,426,425,25
|
|
20230802,093800,31233931,426,426,426,426,111
|
|
20230802,093700,31186645,426,426,426,426,63
|
|
20230802,093600,31159807,426,426,426,426,1005
|
|
20230802,093500,30731677,426,426,426,426,63
|
|
20230802,093400,30704839,426,426,426,426,2
|
|
20230802,093300,30703987,426,426,426,426,5
|
|
20230802,093200,30701857,426,426,426,426,18
|
|
20230802,093100,30694189,424,426,426,424,4902
|
|
20230802,093000,28610934,425,426,426,425,1200
|
|
20230802,092900,28100734,426,426,426,426,13
|
|
20230802,092800,28095196,426,425,426,425,6045
|
|
20230802,092700,25521026,425,425,425,425,2349
|
|
20230802,092600,24522701,424,425,425,423,1784
|
|
20230802,092500,23766533,425,424,425,424,3284
|
|
20230802,092400,22372279,424,424,424,424,1003
|
|
20230802,092300,21947007,424,424,424,424,306
|
|
20230802,092200,21817263,424,425,425,424,756
|
|
20230802,092100,21496718,425,425,425,425,8
|
|
20230802,092000,21493318,424,424,424,424,2924
|
|
20230802,091900,20253542,424,424,424,424,1
|
|
20230802,091800,20253118,425,425,425,425,1
|
|
20230802,091700,20252693,425,424,425,424,517
|
|
20230802,091600,20032978,425,425,425,425,2619
|
|
20230802,091500,18919903,425,425,425,425,1
|
|
20230802,091400,18919478,425,425,425,425,500
|
|
20230802,091300,18706978,426,426,426,426,1
|
|
20230802,091200,18706552,422,426,427,422,10944
|
|
20230802,091100,14038284,426,429,429,426,2949
|
|
20230802,091000,12774142,429,427,429,427,8395
|
|
20230802,090900,9180506,427,426,427,426,2210
|
|
20230802,090800,8239036,425,427,427,425,3544
|
|
20230802,090700,6732816,427,422,429,422,5735
|
|
20230802,090600,4304009,424,424,424,424,268
|
|
20230802,090500,4190377,424,423,424,422,3014
|
|
20230802,090400,2918430,424,422,424,422,22
|
|
20230802,090300,2909108,424,423,424,423,100
|
|
20230802,090200,2866807,423,423,424,423,1120
|
|
20230802,090100,2392860,422,422,422,422,524
|
|
20230802,090000,2171732,422,421,422,421,5157
|