591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184800,81462022,486,486,486,486,1895
|
|
20230802,184700,81462022,486,486,486,486,0
|
|
20230802,184600,81462022,486,486,486,486,0
|
|
20230802,184500,81462022,486,486,486,486,0
|
|
20230802,184400,81462022,486,486,486,486,0
|
|
20230802,184300,81462022,486,486,486,486,0
|
|
20230802,184200,81462022,486,486,486,486,0
|
|
20230802,184100,81462022,486,486,486,486,0
|
|
20230802,184000,81462022,486,486,486,486,0
|
|
20230802,183900,81462022,486,486,486,486,0
|
|
20230802,183800,81462022,486,486,486,486,0
|
|
20230802,183700,81462022,486,486,486,486,0
|
|
20230802,183600,81462022,486,486,486,486,0
|
|
20230802,183500,81462022,486,486,486,486,0
|
|
20230802,183400,81462022,486,486,486,486,0
|
|
20230802,183300,81462022,486,486,486,486,0
|
|
20230802,183200,81462022,486,486,486,486,0
|
|
20230802,183100,81462022,486,486,486,486,0
|
|
20230802,183000,81462022,486,486,486,486,0
|
|
20230802,182900,81462022,486,486,486,486,0
|
|
20230802,182800,81462022,486,486,486,486,0
|
|
20230802,182700,81462022,486,486,486,486,0
|
|
20230802,182600,81462022,486,486,486,486,0
|
|
20230802,182500,81462022,486,486,486,486,0
|
|
20230802,182400,81462022,486,486,486,486,0
|
|
20230802,182300,81462022,486,486,486,486,0
|
|
20230802,182200,81462022,486,486,486,486,0
|
|
20230802,182100,81462022,486,486,486,486,0
|
|
20230802,182000,81462022,486,486,486,486,0
|
|
20230802,181900,81462022,486,486,486,486,0
|
|
20230802,181800,81462022,486,486,486,486,1895
|
|
20230802,181700,81462022,486,486,486,486,0
|
|
20230802,181600,81462022,486,486,486,486,0
|
|
20230802,181500,81462022,486,486,486,486,0
|
|
20230802,181400,81462022,486,486,486,486,0
|
|
20230802,181300,81462022,486,486,486,486,0
|
|
20230802,181200,81462022,486,486,486,486,0
|
|
20230802,181100,81462022,486,486,486,486,0
|
|
20230802,181000,81462022,486,486,486,486,0
|
|
20230802,180900,81462022,486,486,486,486,0
|
|
20230802,180800,81462022,486,486,486,486,0
|
|
20230802,180700,81462022,486,486,486,486,0
|
|
20230802,180600,81462022,486,486,486,486,0
|
|
20230802,180500,81462022,486,486,486,486,0
|
|
20230802,180400,81462022,486,486,486,486,0
|
|
20230802,180300,81462022,486,486,486,486,0
|
|
20230802,180200,81462022,486,486,486,486,0
|
|
20230802,180100,81462022,486,486,486,486,0
|
|
20230802,180000,81462022,486,486,486,486,0
|
|
20230802,175900,81462022,486,486,486,486,0
|
|
20230802,175800,81462022,486,486,486,486,0
|
|
20230802,175700,81462022,486,486,486,486,0
|
|
20230802,175600,81462022,486,486,486,486,0
|
|
20230802,175500,81462022,486,486,486,486,0
|
|
20230802,175400,81462022,486,486,486,486,0
|
|
20230802,175300,81462022,486,486,486,486,0
|
|
20230802,175200,81462022,486,486,486,486,0
|
|
20230802,175100,81462022,486,486,486,486,0
|
|
20230802,175000,81462022,486,486,486,486,0
|
|
20230802,174900,81462022,486,486,486,486,0
|
|
20230802,174800,81462022,486,486,486,486,1895
|
|
20230802,174700,81462022,486,486,486,486,0
|
|
20230802,174600,81462022,486,486,486,486,0
|
|
20230802,174500,81462022,486,486,486,486,0
|
|
20230802,174400,81462022,486,486,486,486,0
|
|
20230802,174300,81462022,486,486,486,486,0
|
|
20230802,174200,81462022,486,486,486,486,0
|
|
20230802,174100,81462022,486,486,486,486,0
|
|
20230802,174000,81462022,486,486,486,486,0
|
|
20230802,173900,81462022,486,486,486,486,0
|
|
20230802,173800,81462022,486,486,486,486,0
|
|
20230802,173700,81462022,486,486,486,486,0
|
|
20230802,173600,81462022,486,486,486,486,0
|
|
20230802,173500,81462022,486,486,486,486,0
|
|
20230802,173400,81462022,486,486,486,486,0
|
|
20230802,173300,81462022,486,486,486,486,0
|
|
20230802,173200,81462022,486,486,486,486,0
|
|
20230802,173100,81462022,486,486,486,486,0
|
|
20230802,173000,81462022,486,486,486,486,0
|
|
20230802,172900,81462022,486,486,486,486,0
|
|
20230802,172800,81462022,486,486,486,486,0
|
|
20230802,172700,81462022,486,486,486,486,0
|
|
20230802,172600,81462022,486,486,486,486,0
|
|
20230802,172500,81462022,486,486,486,486,0
|
|
20230802,172400,81462022,486,486,486,486,0
|
|
20230802,172300,81462022,486,486,486,486,0
|
|
20230802,172200,81462022,486,486,486,486,0
|
|
20230802,172100,81462022,486,486,486,486,0
|
|
20230802,172000,81462022,486,486,486,486,0
|
|
20230802,171900,81462022,486,486,486,486,0
|
|
20230802,171800,81462022,486,486,486,486,1895
|
|
20230802,171700,81462022,486,486,486,486,0
|
|
20230802,171600,81462022,486,486,486,486,0
|
|
20230802,171500,81462022,486,486,486,486,0
|
|
20230802,171400,81462022,486,486,486,486,0
|
|
20230802,171300,81462022,486,486,486,486,0
|
|
20230802,171200,81462022,486,486,486,486,0
|
|
20230802,171100,81462022,486,486,486,486,0
|
|
20230802,171000,81462022,486,486,486,486,0
|
|
20230802,170900,81462022,486,486,486,486,0
|
|
20230802,170800,81462022,486,486,486,486,0
|
|
20230802,170700,81462022,486,486,486,486,0
|
|
20230802,170600,81462022,486,486,486,486,0
|
|
20230802,170500,81462022,486,486,486,486,0
|
|
20230802,170400,81462022,486,486,486,486,0
|
|
20230802,170300,81462022,486,486,486,486,0
|
|
20230802,170200,81462022,486,486,486,486,0
|
|
20230802,170100,81462022,486,486,486,486,0
|
|
20230802,170000,81462022,486,486,486,486,0
|
|
20230802,165900,81462022,486,486,486,486,0
|
|
20230802,165800,81462022,486,486,486,486,0
|
|
20230802,165700,81462022,486,486,486,486,0
|
|
20230802,165600,81462022,486,486,486,486,0
|
|
20230802,165500,81462022,486,486,486,486,0
|
|
20230802,165400,81462022,486,486,486,486,0
|
|
20230802,165300,81462022,486,486,486,486,0
|
|
20230802,165200,81462022,486,486,486,486,0
|
|
20230802,165100,81462022,486,486,486,486,0
|
|
20230802,165000,81462022,486,486,486,486,0
|
|
20230802,164900,81462022,486,486,486,486,0
|
|
20230802,164800,81462022,486,486,486,486,1895
|
|
20230802,164700,81462022,486,486,486,486,0
|
|
20230802,164600,81462022,486,486,486,486,0
|
|
20230802,164500,81462022,486,486,486,486,0
|
|
20230802,164400,81462022,486,486,486,486,0
|
|
20230802,164300,81462022,486,486,486,486,0
|
|
20230802,164200,81462022,486,486,486,486,0
|
|
20230802,164100,81462022,486,486,486,486,0
|
|
20230802,164000,81462022,486,486,486,486,0
|
|
20230802,163900,81462022,486,486,486,486,0
|
|
20230802,163800,81462022,486,486,486,486,0
|
|
20230802,163700,81462022,486,486,486,486,0
|
|
20230802,163600,81462022,486,486,486,486,0
|
|
20230802,163500,81462022,486,486,486,486,0
|
|
20230802,163400,81462022,486,486,486,486,0
|
|
20230802,163300,81462022,486,486,486,486,0
|
|
20230802,163200,81462022,486,486,486,486,0
|
|
20230802,163100,81462022,486,486,486,486,0
|
|
20230802,163000,81462022,486,486,486,486,0
|
|
20230802,162900,81462022,486,486,486,486,0
|
|
20230802,162800,81462022,486,486,486,486,0
|
|
20230802,162700,81462022,486,486,486,486,0
|
|
20230802,162600,81462022,486,486,486,486,0
|
|
20230802,162500,81462022,486,486,486,486,0
|
|
20230802,162400,81462022,486,486,486,486,0
|
|
20230802,162300,81462022,486,486,486,486,0
|
|
20230802,162200,81462022,486,486,486,486,0
|
|
20230802,162100,81462022,486,486,486,486,0
|
|
20230802,162000,81462022,486,486,486,486,0
|
|
20230802,161900,81462022,486,486,486,486,0
|
|
20230802,161800,81462022,486,486,486,486,1895
|
|
20230802,161700,81462022,486,486,486,486,0
|
|
20230802,161600,81462022,486,486,486,486,0
|
|
20230802,161500,81462022,486,486,486,486,0
|
|
20230802,161400,81462022,486,486,486,486,0
|
|
20230802,161300,81462022,486,486,486,486,0
|
|
20230802,161200,81462022,486,486,486,486,0
|
|
20230802,161100,81462022,486,486,486,486,0
|
|
20230802,161000,81462022,486,486,486,486,0
|
|
20230802,160900,81462022,486,486,486,486,0
|
|
20230802,160800,81462022,486,486,486,486,0
|
|
20230802,160700,81462022,486,486,486,486,0
|
|
20230802,160600,81462022,486,486,486,486,0
|
|
20230802,160500,81462022,486,486,486,486,0
|
|
20230802,160400,81462022,486,486,486,486,0
|
|
20230802,160300,81462022,486,486,486,486,0
|
|
20230802,160200,81462022,486,486,486,486,0
|
|
20230802,160100,81462022,486,486,486,486,0
|
|
20230802,160000,81462022,486,486,486,486,0
|
|
20230802,155900,81462022,486,486,486,486,0
|
|
20230802,155800,81462022,486,486,486,486,0
|
|
20230802,155700,81462022,486,486,486,486,0
|
|
20230802,155600,81462022,486,486,486,486,0
|
|
20230802,155500,81462022,486,486,486,486,0
|
|
20230802,155400,81462022,486,486,486,486,0
|
|
20230802,155300,81462022,486,486,486,486,0
|
|
20230802,155200,81462022,486,486,486,486,0
|
|
20230802,155100,81462022,486,486,486,486,0
|
|
20230802,155000,81462022,486,486,486,486,0
|
|
20230802,154900,81462022,486,486,486,486,0
|
|
20230802,154800,81462022,486,486,486,486,1895
|
|
20230802,154700,81462022,486,486,486,486,0
|
|
20230802,154600,81462022,486,486,486,486,0
|
|
20230802,154500,81462022,486,486,486,486,0
|
|
20230802,154400,81462022,486,486,486,486,0
|
|
20230802,154300,81462022,486,486,486,486,0
|
|
20230802,154200,81462022,486,486,486,486,0
|
|
20230802,154100,81462022,486,486,486,486,0
|
|
20230802,154000,81462022,486,486,486,486,0
|
|
20230802,153900,81462022,486,486,486,486,0
|
|
20230802,153800,81462022,486,486,486,486,0
|
|
20230802,153700,81462022,486,486,486,486,0
|
|
20230802,153600,81462022,486,486,486,486,0
|
|
20230802,153500,81462022,486,486,486,486,0
|
|
20230802,153400,81462022,486,486,486,486,0
|
|
20230802,153300,81462022,486,486,486,486,0
|
|
20230802,153200,81462022,486,486,486,486,0
|
|
20230802,153100,81462022,486,486,486,486,0
|
|
20230802,153000,81462022,486,486,486,486,1895
|
|
20230802,152900,80541052,486,486,486,486,0
|
|
20230802,152800,80541052,486,486,486,486,0
|
|
20230802,152700,80541052,486,486,486,486,0
|
|
20230802,152600,80541052,486,486,486,486,0
|
|
20230802,152500,80541052,486,486,486,486,0
|
|
20230802,152400,80541052,486,486,486,486,0
|
|
20230802,152300,80541052,486,486,486,486,0
|
|
20230802,152200,80541052,486,486,486,486,0
|
|
20230802,152100,80541052,486,486,486,486,0
|
|
20230802,152000,80541052,486,486,486,486,0
|
|
20230802,151900,80541052,486,489,489,486,2675
|
|
20230802,151800,79240934,489,489,489,489,0
|
|
20230802,151700,79240934,489,489,489,489,0
|
|
20230802,151600,79240934,489,488,489,488,402
|
|
20230802,151500,79044726,487,487,487,487,0
|
|
20230802,151400,79044726,487,487,487,487,2
|
|
20230802,151300,79043752,488,488,488,488,0
|
|
20230802,151200,79043752,488,488,488,488,0
|
|
20230802,151100,79043752,488,488,488,488,5
|
|
20230802,151000,79041312,488,488,488,488,60
|
|
20230802,150900,79012032,488,488,488,488,0
|
|
20230802,150800,79012032,488,488,488,488,2
|
|
20230802,150700,79011056,488,488,488,488,0
|
|
20230802,150600,79011056,488,488,488,488,0
|
|
20230802,150500,79011056,488,488,488,488,0
|
|
20230802,150400,79011056,488,488,488,488,1
|
|
20230802,150300,79010568,488,488,488,488,0
|
|
20230802,150200,79010568,488,488,488,488,3
|
|
20230802,150100,79009104,486,486,486,486,0
|
|
20230802,150000,79009104,486,486,486,486,0
|
|
20230802,145900,79009104,486,488,488,486,195
|
|
20230802,145800,78914332,489,489,489,489,0
|
|
20230802,145700,78914332,489,487,489,487,101
|
|
20230802,145600,78865054,488,488,488,488,307
|
|
20230802,145500,78715238,486,486,486,486,0
|
|
20230802,145400,78715238,486,486,486,486,0
|
|
20230802,145300,78715238,486,486,486,486,0
|
|
20230802,145200,78715238,486,486,486,486,0
|
|
20230802,145100,78715238,486,486,486,486,667
|
|
20230802,145000,78391076,488,488,488,488,4
|
|
20230802,144900,78389124,488,488,488,488,0
|
|
20230802,144800,78389124,488,488,488,488,28
|
|
20230802,144700,78375460,488,488,488,488,0
|
|
20230802,144600,78375460,488,488,488,488,0
|
|
20230802,144500,78375460,488,488,488,488,0
|
|
20230802,144400,78375460,488,488,488,488,8
|
|
20230802,144300,78371556,486,486,486,486,0
|
|
20230802,144200,78371556,486,486,486,486,0
|
|
20230802,144100,78371556,486,486,486,486,220
|
|
20230802,144000,78264636,486,486,486,486,0
|
|
20230802,143900,78264636,486,486,486,486,0
|
|
20230802,143800,78264636,486,486,486,486,0
|
|
20230802,143700,78264636,486,486,486,486,0
|
|
20230802,143600,78264636,486,486,486,486,1
|
|
20230802,143500,78264150,486,486,486,486,1
|
|
20230802,143400,78263664,485,485,485,485,0
|
|
20230802,143300,78263664,485,485,485,485,0
|
|
20230802,143200,78263664,485,485,485,485,0
|
|
20230802,143100,78263664,485,485,485,485,0
|
|
20230802,143000,78263664,485,485,485,485,0
|
|
20230802,142900,78263664,485,485,485,485,1034
|
|
20230802,142800,77762174,485,485,485,485,1
|
|
20230802,142700,77761689,485,486,486,485,3975
|
|
20230802,142600,75833804,486,486,486,486,0
|
|
20230802,142500,75833804,486,486,486,486,20
|
|
20230802,142400,75824084,486,486,486,486,6
|
|
20230802,142300,75821168,486,486,486,486,0
|
|
20230802,142200,75821168,486,486,486,486,28
|
|
20230802,142100,75807560,485,485,485,485,1368
|
|
20230802,142000,75144080,485,485,485,485,0
|
|
20230802,141900,75144080,485,485,485,485,1155
|
|
20230802,141800,74583905,485,485,485,485,5000
|
|
20230802,141700,72158905,485,485,485,485,10000
|
|
20230802,141600,67308905,485,485,485,485,0
|
|
20230802,141500,67308905,485,485,485,485,92
|
|
20230802,141400,67264285,485,485,485,485,0
|
|
20230802,141300,67264285,485,485,485,485,0
|
|
20230802,141200,67264285,485,485,485,485,993
|
|
20230802,141100,66782680,486,486,486,486,0
|
|
20230802,141000,66782680,486,486,486,486,0
|
|
20230802,140900,66782680,486,486,486,486,11
|
|
20230802,140800,66777334,486,485,486,485,2
|
|
20230802,140700,66776363,486,486,486,486,0
|
|
20230802,140600,66776363,486,486,486,486,202
|
|
20230802,140500,66678191,486,486,486,486,4
|
|
20230802,140400,66676247,486,486,486,486,0
|
|
20230802,140300,66676247,486,486,486,486,0
|
|
20230802,140200,66676247,486,486,486,486,0
|
|
20230802,140100,66676247,486,486,486,486,0
|
|
20230802,140000,66676247,486,486,486,486,0
|
|
20230802,135900,66676247,486,486,486,486,0
|
|
20230802,135800,66676247,486,486,486,486,0
|
|
20230802,135700,66676247,486,486,486,486,0
|
|
20230802,135600,66676247,486,486,486,486,1
|
|
20230802,135500,66675761,486,486,486,486,0
|
|
20230802,135400,66675761,486,486,486,486,0
|
|
20230802,135300,66675761,486,486,486,486,0
|
|
20230802,135200,66675761,486,487,487,486,4
|
|
20230802,135100,66673816,487,487,487,487,0
|
|
20230802,135000,66673816,487,486,487,486,104
|
|
20230802,134900,66623172,486,486,486,486,101
|
|
20230802,134800,66574086,486,486,486,486,9
|
|
20230802,134700,66569712,485,486,486,485,10000
|
|
20230802,134600,61718483,486,487,487,486,1917
|
|
20230802,134500,60786820,487,487,487,487,199
|
|
20230802,134400,60689907,487,489,489,487,208
|
|
20230802,134300,60588397,489,489,489,489,393
|
|
20230802,134200,60396220,486,486,486,486,0
|
|
20230802,134100,60396220,486,486,486,486,0
|
|
20230802,134000,60396220,486,486,486,486,0
|
|
20230802,133900,60396220,486,486,486,486,18
|
|
20230802,133800,60387472,486,486,486,486,0
|
|
20230802,133700,60387472,486,486,486,486,1
|
|
20230802,133600,60386986,486,486,486,486,0
|
|
20230802,133500,60386986,486,489,489,486,6200
|
|
20230802,133400,57367164,489,489,489,489,7
|
|
20230802,133300,57363741,489,489,489,489,28
|
|
20230802,133200,57350049,489,489,489,489,16
|
|
20230802,133100,57342225,489,489,489,489,700
|
|
20230802,133000,56999925,490,490,490,490,0
|
|
20230802,132900,56999925,490,490,490,490,110
|
|
20230802,132800,56946025,490,490,490,490,1148
|
|
20230802,132700,56383505,493,493,493,493,13
|
|
20230802,132600,56377096,492,492,492,492,1
|
|
20230802,132500,56376604,492,492,492,492,0
|
|
20230802,132400,56376604,492,492,492,492,0
|
|
20230802,132300,56376604,492,492,492,492,452
|
|
20230802,132200,56154220,492,493,493,492,96
|
|
20230802,132100,56106895,493,493,493,493,0
|
|
20230802,132000,56106895,493,493,493,493,0
|
|
20230802,131900,56106895,493,493,493,493,0
|
|
20230802,131800,56106895,493,493,493,493,0
|
|
20230802,131700,56106895,493,493,493,493,24
|
|
20230802,131600,56095063,493,493,493,493,0
|
|
20230802,131500,56095063,493,493,493,493,0
|
|
20230802,131400,56095063,493,493,493,493,0
|
|
20230802,131300,56095063,493,493,493,493,0
|
|
20230802,131200,56095063,493,493,493,493,0
|
|
20230802,131100,56095063,493,493,493,493,0
|
|
20230802,131000,56095063,493,493,493,493,0
|
|
20230802,130900,56095063,493,493,493,493,33
|
|
20230802,130800,56078794,493,493,493,493,1
|
|
20230802,130700,56078301,492,492,492,492,940
|
|
20230802,130600,55615821,490,490,490,490,0
|
|
20230802,130500,55615821,490,490,490,490,0
|
|
20230802,130400,55615821,490,490,490,490,0
|
|
20230802,130300,55615821,490,490,490,490,0
|
|
20230802,130200,55615821,490,490,490,490,0
|
|
20230802,130100,55615821,490,490,490,490,1
|
|
20230802,130000,55615331,490,490,490,490,1
|
|
20230802,125900,55614841,490,490,490,490,0
|
|
20230802,125800,55614841,490,490,490,490,0
|
|
20230802,125700,55614841,490,490,490,490,0
|
|
20230802,125600,55614841,490,490,490,490,0
|
|
20230802,125500,55614841,490,490,490,490,0
|
|
20230802,125400,55614841,490,490,490,490,120
|
|
20230802,125300,55556041,489,489,489,489,19550
|
|
20230802,125200,45996091,488,488,488,488,0
|
|
20230802,125100,45996091,488,488,488,488,0
|
|
20230802,125000,45996091,488,488,488,488,0
|
|
20230802,124900,45996091,488,488,488,488,0
|
|
20230802,124800,45996091,488,488,488,488,1
|
|
20230802,124700,45995603,488,488,488,488,100
|
|
20230802,124600,45946803,489,489,489,489,0
|
|
20230802,124500,45946803,489,489,489,489,3
|
|
20230802,124400,45945336,489,489,489,489,0
|
|
20230802,124300,45945336,489,489,489,489,1
|
|
20230802,124200,45944847,489,489,489,489,0
|
|
20230802,124100,45944847,489,490,490,489,448
|
|
20230802,124000,45725766,489,489,489,489,0
|
|
20230802,123900,45725766,489,491,491,489,5001
|
|
20230802,123800,43275178,492,492,492,492,1
|
|
20230802,123700,43274686,492,492,492,492,0
|
|
20230802,123600,43274686,492,492,492,492,0
|
|
20230802,123500,43274686,492,492,492,492,60
|
|
20230802,123400,43245166,492,492,492,492,0
|
|
20230802,123300,43245166,492,492,492,492,0
|
|
20230802,123200,43245166,492,492,492,492,0
|
|
20230802,123100,43245166,492,492,492,492,0
|
|
20230802,123000,43245166,492,492,492,492,0
|
|
20230802,122900,43245166,492,492,492,492,0
|
|
20230802,122800,43245166,492,492,492,492,0
|
|
20230802,122700,43245166,492,492,492,492,0
|
|
20230802,122600,43245166,492,492,492,492,0
|
|
20230802,122500,43245166,492,492,492,492,0
|
|
20230802,122400,43245166,492,492,492,492,0
|
|
20230802,122300,43245166,492,492,492,492,1
|
|
20230802,122200,43244674,491,491,491,491,0
|
|
20230802,122100,43244674,491,491,491,491,1
|
|
20230802,122000,43244183,491,491,491,491,0
|
|
20230802,121900,43244183,491,491,491,491,0
|
|
20230802,121800,43244183,491,491,491,491,0
|
|
20230802,121700,43244183,491,491,491,491,0
|
|
20230802,121600,43244183,491,491,491,491,0
|
|
20230802,121500,43244183,491,491,491,491,0
|
|
20230802,121400,43244183,491,491,491,491,0
|
|
20230802,121300,43244183,491,491,491,491,1
|
|
20230802,121200,43243692,491,491,491,491,0
|
|
20230802,121100,43243692,491,491,491,491,0
|
|
20230802,121000,43243692,491,491,491,491,0
|
|
20230802,120900,43243692,491,491,491,491,0
|
|
20230802,120800,43243692,491,492,492,491,4
|
|
20230802,120700,43241725,492,492,492,492,1
|
|
20230802,120600,43241233,492,492,492,492,30
|
|
20230802,120500,43226473,492,492,492,492,4
|
|
20230802,120400,43224505,492,492,492,492,0
|
|
20230802,120300,43224505,492,492,492,492,0
|
|
20230802,120200,43224505,492,492,492,492,0
|
|
20230802,120100,43224505,492,492,492,492,0
|
|
20230802,120000,43224505,492,492,492,492,0
|
|
20230802,115900,43224505,492,492,492,492,0
|
|
20230802,115800,43224505,492,492,492,492,0
|
|
20230802,115700,43224505,492,492,492,492,15
|
|
20230802,115600,43217125,492,492,492,492,5
|
|
20230802,115500,43214665,492,492,492,492,4
|
|
20230802,115400,43212697,494,494,494,494,85
|
|
20230802,115300,43170707,494,494,494,494,0
|
|
20230802,115200,43170707,494,494,494,494,0
|
|
20230802,115100,43170707,494,494,494,494,0
|
|
20230802,115000,43170707,494,494,494,494,1
|
|
20230802,114900,43170213,494,494,494,494,6
|
|
20230802,114800,43167249,492,492,492,492,90
|
|
20230802,114700,43122969,492,492,492,492,0
|
|
20230802,114600,43122969,492,492,492,492,0
|
|
20230802,114500,43122969,492,492,492,492,0
|
|
20230802,114400,43122969,492,492,492,492,0
|
|
20230802,114300,43122969,492,492,492,492,0
|
|
20230802,114200,43122969,492,492,492,492,0
|
|
20230802,114100,43122969,492,492,492,492,365
|
|
20230802,114000,42943389,490,490,490,490,0
|
|
20230802,113900,42943389,490,490,490,490,0
|
|
20230802,113800,42943389,490,490,490,490,0
|
|
20230802,113700,42943389,490,490,490,490,0
|
|
20230802,113600,42943389,490,490,490,490,0
|
|
20230802,113500,42943389,490,490,490,490,4
|
|
20230802,113400,42941429,487,487,487,487,0
|
|
20230802,113300,42941429,487,487,487,487,0
|
|
20230802,113200,42941429,487,487,487,487,0
|
|
20230802,113100,42941429,487,487,487,487,5693
|
|
20230802,113000,40168938,487,487,487,487,3404
|
|
20230802,112900,38511190,486,487,487,486,3625
|
|
20230802,112800,36745820,488,489,489,488,7742
|
|
20230802,112700,32966915,489,489,489,489,0
|
|
20230802,112600,32966915,489,490,490,489,926
|
|
20230802,112500,32513184,491,491,491,491,1019
|
|
20230802,112400,32012855,492,493,493,492,10955
|
|
20230802,112300,26612247,494,495,495,494,5193
|
|
20230802,112200,24045731,496,496,496,496,0
|
|
20230802,112100,24045731,496,496,496,496,0
|
|
20230802,112000,24045731,496,496,496,496,0
|
|
20230802,111900,24045731,496,496,496,496,3
|
|
20230802,111800,24044243,496,496,496,496,0
|
|
20230802,111700,24044243,496,496,496,496,0
|
|
20230802,111600,24044243,496,496,496,496,0
|
|
20230802,111500,24044243,496,496,496,496,0
|
|
20230802,111400,24044243,496,496,496,496,1897
|
|
20230802,111300,23103331,495,495,495,495,0
|
|
20230802,111200,23103331,495,495,495,495,0
|
|
20230802,111100,23103331,495,495,495,495,0
|
|
20230802,111000,23103331,495,495,495,495,0
|
|
20230802,110900,23103331,495,495,495,495,0
|
|
20230802,110800,23103331,495,495,495,495,40
|
|
20230802,110700,23083531,495,495,495,495,60
|
|
20230802,110600,23053831,495,496,496,495,1069
|
|
20230802,110500,22523608,496,496,496,496,0
|
|
20230802,110400,22523608,496,496,496,496,23
|
|
20230802,110300,22512200,496,496,496,496,4
|
|
20230802,110200,22510216,496,496,496,496,3150
|
|
20230802,110100,20947816,497,497,497,497,0
|
|
20230802,110000,20947816,497,497,497,497,0
|
|
20230802,105900,20947816,497,497,497,497,413
|
|
20230802,105800,20742555,496,496,496,496,0
|
|
20230802,105700,20742555,496,496,496,496,0
|
|
20230802,105600,20742555,496,497,497,496,205
|
|
20230802,105500,20640671,498,498,498,498,15
|
|
20230802,105400,20633201,498,498,498,498,0
|
|
20230802,105300,20633201,498,498,498,498,0
|
|
20230802,105200,20633201,498,498,498,498,0
|
|
20230802,105100,20633201,498,498,498,498,0
|
|
20230802,105000,20633201,498,498,498,498,40
|
|
20230802,104900,20613281,498,498,498,498,17
|
|
20230802,104800,20604815,498,498,498,498,0
|
|
20230802,104700,20604815,498,498,498,498,0
|
|
20230802,104600,20604815,498,498,498,498,0
|
|
20230802,104500,20604815,498,498,498,498,0
|
|
20230802,104400,20604815,498,498,498,498,17
|
|
20230802,104300,20596349,498,498,498,498,0
|
|
20230802,104200,20596349,498,498,498,498,0
|
|
20230802,104100,20596349,498,498,498,498,10
|
|
20230802,104000,20591369,498,498,498,498,0
|
|
20230802,103900,20591369,498,498,498,498,0
|
|
20230802,103800,20591369,498,498,498,498,0
|
|
20230802,103700,20591369,498,498,498,498,0
|
|
20230802,103600,20591369,498,498,498,498,0
|
|
20230802,103500,20591369,498,497,498,497,2500
|
|
20230802,103400,19348369,498,498,499,498,668
|
|
20230802,103300,19015605,498,498,498,498,1
|
|
20230802,103200,19015107,498,498,498,498,0
|
|
20230802,103100,19015107,498,498,498,498,0
|
|
20230802,103000,19015107,498,498,498,498,0
|
|
20230802,102900,19015107,498,498,498,498,0
|
|
20230802,102800,19015107,498,499,499,498,2472
|
|
20230802,102700,17783512,499,499,499,499,0
|
|
20230802,102600,17783512,499,499,499,499,0
|
|
20230802,102500,17783512,499,499,499,499,2
|
|
20230802,102400,17782514,499,499,499,499,0
|
|
20230802,102300,17782514,499,499,499,499,1
|
|
20230802,102200,17782015,499,499,499,499,0
|
|
20230802,102100,17782015,499,499,499,499,45
|
|
20230802,102000,17759560,500,500,500,500,1
|
|
20230802,101900,17759060,500,500,500,500,0
|
|
20230802,101800,17759060,500,500,500,500,0
|
|
20230802,101700,17759060,500,501,501,500,2474
|
|
20230802,101600,16521680,501,501,501,501,0
|
|
20230802,101500,16521680,501,501,501,501,22
|
|
20230802,101400,16510658,501,501,501,501,0
|
|
20230802,101300,16510658,501,501,501,501,0
|
|
20230802,101200,16510658,501,501,501,501,1
|
|
20230802,101100,16510157,500,500,500,500,0
|
|
20230802,101000,16510157,500,500,500,500,0
|
|
20230802,100900,16510157,500,500,500,500,0
|
|
20230802,100800,16510157,500,500,500,500,0
|
|
20230802,100700,16510157,500,500,500,500,0
|
|
20230802,100600,16510157,500,500,500,500,0
|
|
20230802,100500,16510157,500,500,500,500,0
|
|
20230802,100400,16510157,500,500,500,500,0
|
|
20230802,100300,16510157,500,500,500,500,0
|
|
20230802,100200,16510157,500,500,500,500,1
|
|
20230802,100100,16509657,500,500,500,500,0
|
|
20230802,100000,16509657,500,500,500,500,0
|
|
20230802,095900,16509657,500,500,500,500,0
|
|
20230802,095800,16509657,500,500,500,500,0
|
|
20230802,095700,16509657,500,500,500,500,0
|
|
20230802,095600,16509657,500,500,500,500,1
|
|
20230802,095500,16509157,500,500,500,500,0
|
|
20230802,095400,16509157,500,500,500,500,0
|
|
20230802,095300,16509157,500,500,500,498,1251
|
|
20230802,095200,15885948,500,498,500,498,1025
|
|
20230802,095100,15374998,498,501,501,498,3408
|
|
20230802,095000,13674352,501,501,501,501,0
|
|
20230802,094900,13674352,501,501,501,501,5
|
|
20230802,094800,13671847,501,502,502,501,557
|
|
20230802,094700,13392633,502,502,502,502,0
|
|
20230802,094600,13392633,502,502,502,502,0
|
|
20230802,094500,13392633,502,502,502,502,0
|
|
20230802,094400,13392633,502,502,502,502,0
|
|
20230802,094300,13392633,502,503,503,502,47
|
|
20230802,094200,13369016,502,502,502,502,10
|
|
20230802,094100,13363996,503,503,503,503,0
|
|
20230802,094000,13363996,503,503,503,503,54
|
|
20230802,093900,13336834,503,503,503,503,520
|
|
20230802,093800,13075274,504,503,504,503,269
|
|
20230802,093700,12939822,503,503,503,503,29
|
|
20230802,093600,12925235,503,503,503,503,2
|
|
20230802,093500,12924229,503,504,504,503,4
|
|
20230802,093400,12922216,503,503,503,503,182
|
|
20230802,093300,12830670,504,504,505,504,1399
|
|
20230802,093200,12125556,504,503,504,503,23
|
|
20230802,093100,12113965,504,503,504,503,30
|
|
20230802,093000,12098863,503,503,503,503,10
|
|
20230802,092900,12093833,502,502,502,502,5
|
|
20230802,092800,12091323,502,502,502,502,0
|
|
20230802,092700,12091323,502,502,502,502,13
|
|
20230802,092600,12084797,502,502,502,502,0
|
|
20230802,092500,12084797,502,502,502,502,9
|
|
20230802,092400,12080279,503,503,503,503,509
|
|
20230802,092300,11824252,507,500,507,500,800
|
|
20230802,092200,11423048,500,500,500,500,479
|
|
20230802,092100,11183548,500,500,500,500,4856
|
|
20230802,092000,8755548,499,499,499,499,0
|
|
20230802,091900,8755548,499,499,499,499,1
|
|
20230802,091800,8755049,498,499,499,498,256
|
|
20230802,091700,8627431,499,499,499,499,32
|
|
20230802,091600,8611463,499,499,499,499,1
|
|
20230802,091500,8610964,499,498,499,498,513
|
|
20230802,091400,8355140,498,498,498,498,182
|
|
20230802,091300,8264504,498,498,498,498,0
|
|
20230802,091200,8264504,498,498,498,498,0
|
|
20230802,091100,8264504,498,498,498,498,0
|
|
20230802,091000,8264504,498,498,498,498,52
|
|
20230802,090900,8238608,497,498,498,497,32
|
|
20230802,090800,8222702,498,498,498,498,100
|
|
20230802,090700,8172902,498,497,498,497,2
|
|
20230802,090600,8171907,499,499,499,499,1
|
|
20230802,090500,8171408,500,500,500,500,403
|
|
20230802,090400,7969908,500,497,501,493,11542
|
|
20230802,090300,2272836,502,496,502,496,606
|
|
20230802,090200,1970608,496,496,496,496,101
|
|
20230802,090100,1920512,496,496,496,496,21
|
|
20230802,090000,1910096,496,496,496,496,3851
|