596 lines
26 KiB
CSV
596 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185300,641105224,720,720,720,720,19196
|
|
20230802,185200,641105224,720,720,720,720,0
|
|
20230802,185100,641105224,720,720,720,720,0
|
|
20230802,185000,641105224,720,720,720,720,0
|
|
20230802,184900,641105224,720,720,720,720,0
|
|
20230802,184800,641105224,720,720,720,720,0
|
|
20230802,184700,641105224,720,720,720,720,0
|
|
20230802,184600,641105224,720,720,720,720,0
|
|
20230802,184500,641105224,720,720,720,720,0
|
|
20230802,184400,641105224,720,720,720,720,0
|
|
20230802,184300,641105224,720,720,720,720,0
|
|
20230802,184200,641105224,720,720,720,720,0
|
|
20230802,184100,641105224,720,720,720,720,0
|
|
20230802,184000,641105224,720,720,720,720,0
|
|
20230802,183900,641105224,720,720,720,720,0
|
|
20230802,183800,641105224,720,720,720,720,0
|
|
20230802,183700,641105224,720,720,720,720,0
|
|
20230802,183600,641105224,720,720,720,720,0
|
|
20230802,183500,641105224,720,720,720,720,0
|
|
20230802,183400,641105224,720,720,720,720,0
|
|
20230802,183300,641105224,720,720,720,720,0
|
|
20230802,183200,641105224,720,720,720,720,0
|
|
20230802,183100,641105224,720,720,720,720,0
|
|
20230802,183000,641105224,720,720,720,720,0
|
|
20230802,182900,641105224,720,720,720,720,0
|
|
20230802,182800,641105224,720,720,720,720,0
|
|
20230802,182700,641105224,720,720,720,720,0
|
|
20230802,182600,641105224,720,720,720,720,0
|
|
20230802,182500,641105224,720,720,720,720,0
|
|
20230802,182400,641105224,720,720,720,720,0
|
|
20230802,182300,641105224,720,720,720,720,19196
|
|
20230802,182200,641105224,720,720,720,720,0
|
|
20230802,182100,641105224,720,720,720,720,0
|
|
20230802,182000,641105224,720,720,720,720,0
|
|
20230802,181900,641105224,720,720,720,720,0
|
|
20230802,181800,641105224,720,720,720,720,0
|
|
20230802,181700,641105224,720,720,720,720,0
|
|
20230802,181600,641105224,720,720,720,720,0
|
|
20230802,181500,641105224,720,720,720,720,0
|
|
20230802,181400,641105224,720,720,720,720,0
|
|
20230802,181300,641105224,720,720,720,720,0
|
|
20230802,181200,641105224,720,720,720,720,0
|
|
20230802,181100,641105224,720,720,720,720,0
|
|
20230802,181000,641105224,720,720,720,720,0
|
|
20230802,180900,641105224,720,720,720,720,0
|
|
20230802,180800,641105224,720,720,720,720,0
|
|
20230802,180700,641105224,720,720,720,720,0
|
|
20230802,180600,641105224,720,720,720,720,0
|
|
20230802,180500,641105224,720,720,720,720,0
|
|
20230802,180400,641105224,720,720,720,720,0
|
|
20230802,180300,641105224,720,720,720,720,0
|
|
20230802,180200,641105224,720,720,720,720,0
|
|
20230802,180100,641105224,720,720,720,720,0
|
|
20230802,180000,641105224,720,720,720,720,0
|
|
20230802,175900,641105224,720,720,720,720,0
|
|
20230802,175800,641105224,720,720,720,720,0
|
|
20230802,175700,641105224,720,720,720,720,0
|
|
20230802,175600,641105224,720,720,720,720,0
|
|
20230802,175500,641105224,720,720,720,720,0
|
|
20230802,175400,641105224,720,720,720,720,0
|
|
20230802,175300,641105224,720,720,720,720,19196
|
|
20230802,175200,641105224,720,720,720,720,0
|
|
20230802,175100,641105224,720,720,720,720,0
|
|
20230802,175000,641105224,720,720,720,720,0
|
|
20230802,174900,641105224,720,720,720,720,0
|
|
20230802,174800,641105224,720,720,720,720,0
|
|
20230802,174700,641105224,720,720,720,720,0
|
|
20230802,174600,641105224,720,720,720,720,0
|
|
20230802,174500,641105224,720,720,720,720,0
|
|
20230802,174400,641105224,720,720,720,720,0
|
|
20230802,174300,641105224,720,720,720,720,0
|
|
20230802,174200,641105224,720,720,720,720,0
|
|
20230802,174100,641105224,720,720,720,720,0
|
|
20230802,174000,641105224,720,720,720,720,0
|
|
20230802,173900,641105224,720,720,720,720,0
|
|
20230802,173800,641105224,720,720,720,720,0
|
|
20230802,173700,641105224,720,720,720,720,0
|
|
20230802,173600,641105224,720,720,720,720,0
|
|
20230802,173500,641105224,720,720,720,720,0
|
|
20230802,173400,641105224,720,720,720,720,0
|
|
20230802,173300,641105224,720,720,720,720,0
|
|
20230802,173200,641105224,720,720,720,720,0
|
|
20230802,173100,641105224,720,720,720,720,0
|
|
20230802,173000,641105224,720,720,720,720,0
|
|
20230802,172900,641105224,720,720,720,720,0
|
|
20230802,172800,641105224,720,720,720,720,0
|
|
20230802,172700,641105224,720,720,720,720,0
|
|
20230802,172600,641105224,720,720,720,720,0
|
|
20230802,172500,641105224,720,720,720,720,0
|
|
20230802,172400,641105224,720,720,720,720,0
|
|
20230802,172300,641105224,720,720,720,720,19196
|
|
20230802,172200,641105224,720,720,720,720,0
|
|
20230802,172100,641105224,720,720,720,720,0
|
|
20230802,172000,641105224,720,720,720,720,0
|
|
20230802,171900,641105224,720,720,720,720,0
|
|
20230802,171800,641105224,720,720,720,720,0
|
|
20230802,171700,641105224,720,720,720,720,0
|
|
20230802,171600,641105224,720,720,720,720,0
|
|
20230802,171500,641105224,720,720,720,720,0
|
|
20230802,171400,641105224,720,720,720,720,0
|
|
20230802,171300,641105224,720,720,720,720,0
|
|
20230802,171200,641105224,720,720,720,720,0
|
|
20230802,171100,641105224,720,720,720,720,0
|
|
20230802,171000,641105224,720,720,720,720,0
|
|
20230802,170900,641105224,720,720,720,720,0
|
|
20230802,170800,641105224,720,720,720,720,0
|
|
20230802,170700,641105224,720,720,720,720,0
|
|
20230802,170600,641105224,720,720,720,720,0
|
|
20230802,170500,641105224,720,720,720,720,0
|
|
20230802,170400,641105224,720,720,720,720,0
|
|
20230802,170300,641105224,720,720,720,720,0
|
|
20230802,170200,641105224,720,720,720,720,0
|
|
20230802,170100,641105224,720,720,720,720,0
|
|
20230802,170000,641105224,720,720,720,720,0
|
|
20230802,165900,641105224,720,720,720,720,0
|
|
20230802,165800,641105224,720,720,720,720,0
|
|
20230802,165700,641105224,720,720,720,720,0
|
|
20230802,165600,641105224,720,720,720,720,0
|
|
20230802,165500,641105224,720,720,720,720,0
|
|
20230802,165400,641105224,720,720,720,720,0
|
|
20230802,165300,641105224,720,720,720,720,19196
|
|
20230802,165200,641105224,720,720,720,720,0
|
|
20230802,165100,641105224,720,720,720,720,0
|
|
20230802,165000,641105224,720,720,720,720,0
|
|
20230802,164900,641105224,720,720,720,720,0
|
|
20230802,164800,641105224,720,720,720,720,0
|
|
20230802,164700,641105224,720,720,720,720,0
|
|
20230802,164600,641105224,720,720,720,720,0
|
|
20230802,164500,641105224,720,720,720,720,0
|
|
20230802,164400,641105224,720,720,720,720,0
|
|
20230802,164300,641105224,720,720,720,720,0
|
|
20230802,164200,641105224,720,720,720,720,0
|
|
20230802,164100,641105224,720,720,720,720,0
|
|
20230802,164000,641105224,720,720,720,720,0
|
|
20230802,163900,641105224,720,720,720,720,0
|
|
20230802,163800,641105224,720,720,720,720,0
|
|
20230802,163700,641105224,720,720,720,720,0
|
|
20230802,163600,641105224,720,720,720,720,0
|
|
20230802,163500,641105224,720,720,720,720,0
|
|
20230802,163400,641105224,720,720,720,720,0
|
|
20230802,163300,641105224,720,720,720,720,0
|
|
20230802,163200,641105224,720,720,720,720,0
|
|
20230802,163100,641105224,720,720,720,720,0
|
|
20230802,163000,641105224,720,720,720,720,0
|
|
20230802,162900,641105224,720,720,720,720,0
|
|
20230802,162800,641105224,720,720,720,720,0
|
|
20230802,162700,641105224,720,720,720,720,0
|
|
20230802,162600,641105224,720,720,720,720,0
|
|
20230802,162500,641105224,720,720,720,720,0
|
|
20230802,162400,641105224,720,720,720,720,0
|
|
20230802,162300,641105224,720,720,720,720,19196
|
|
20230802,162200,641105224,720,720,720,720,0
|
|
20230802,162100,641105224,720,720,720,720,0
|
|
20230802,162000,641105224,720,720,720,720,0
|
|
20230802,161900,641105224,720,720,720,720,0
|
|
20230802,161800,641105224,720,720,720,720,0
|
|
20230802,161700,641105224,720,720,720,720,0
|
|
20230802,161600,641105224,720,720,720,720,0
|
|
20230802,161500,641105224,720,720,720,720,0
|
|
20230802,161400,641105224,720,720,720,720,0
|
|
20230802,161300,641105224,720,720,720,720,0
|
|
20230802,161200,641105224,720,720,720,720,0
|
|
20230802,161100,641105224,720,720,720,720,0
|
|
20230802,161000,641105224,720,720,720,720,0
|
|
20230802,160900,641105224,720,720,720,720,0
|
|
20230802,160800,641105224,720,720,720,720,0
|
|
20230802,160700,641105224,720,720,720,720,0
|
|
20230802,160600,641105224,720,720,720,720,0
|
|
20230802,160500,641105224,720,720,720,720,0
|
|
20230802,160400,641105224,720,720,720,720,0
|
|
20230802,160300,641105224,720,720,720,720,0
|
|
20230802,160200,641105224,720,720,720,720,0
|
|
20230802,160100,641105224,720,720,720,720,0
|
|
20230802,160000,641105224,720,720,720,720,0
|
|
20230802,155900,641105224,720,720,720,720,0
|
|
20230802,155800,641105224,720,720,720,720,0
|
|
20230802,155700,641105224,720,720,720,720,0
|
|
20230802,155600,641105224,720,720,720,720,0
|
|
20230802,155500,641105224,720,720,720,720,0
|
|
20230802,155400,641105224,720,720,720,720,0
|
|
20230802,155300,641105224,720,720,720,720,19196
|
|
20230802,155200,641105224,720,720,720,720,0
|
|
20230802,155100,641105224,720,720,720,720,0
|
|
20230802,155000,641105224,720,720,720,720,0
|
|
20230802,154900,641105224,720,720,720,720,0
|
|
20230802,154800,641105224,720,720,720,720,0
|
|
20230802,154700,641105224,720,720,720,720,0
|
|
20230802,154600,641105224,720,720,720,720,0
|
|
20230802,154500,641105224,720,720,720,720,0
|
|
20230802,154400,641105224,720,720,720,720,0
|
|
20230802,154300,641105224,720,720,720,720,0
|
|
20230802,154200,641105224,720,720,720,720,0
|
|
20230802,154100,641105224,720,720,720,720,0
|
|
20230802,154000,641105224,720,720,720,720,0
|
|
20230802,153900,641105224,720,720,720,720,0
|
|
20230802,153800,641105224,720,720,720,720,0
|
|
20230802,153700,641105224,720,720,720,720,0
|
|
20230802,153600,641105224,720,720,720,720,0
|
|
20230802,153500,641105224,720,720,720,720,0
|
|
20230802,153400,641105224,720,720,720,720,0
|
|
20230802,153300,641105224,720,720,720,720,0
|
|
20230802,153200,641105224,720,720,720,720,0
|
|
20230802,153100,641105224,720,720,720,720,0
|
|
20230802,153000,641105224,720,720,720,720,19196
|
|
20230802,152900,627284104,721,721,721,721,0
|
|
20230802,152800,627284104,721,721,721,721,0
|
|
20230802,152700,627284104,721,721,721,721,0
|
|
20230802,152600,627284104,721,721,721,721,0
|
|
20230802,152500,627284104,721,721,721,721,0
|
|
20230802,152400,627284104,721,721,721,721,0
|
|
20230802,152300,627284104,721,721,721,721,0
|
|
20230802,152200,627284104,721,721,721,721,0
|
|
20230802,152100,627284104,721,721,721,721,0
|
|
20230802,152000,627284104,721,721,721,721,0
|
|
20230802,151900,627284104,721,721,721,721,0
|
|
20230802,151800,627284104,721,722,722,721,310
|
|
20230802,151700,627060294,722,722,722,722,11
|
|
20230802,151600,627052352,715,715,715,715,0
|
|
20230802,151500,627052352,715,722,722,715,39244
|
|
20230802,151400,598939830,722,722,722,722,20
|
|
20230802,151300,598925390,722,722,722,722,1
|
|
20230802,151200,598924668,722,722,722,722,2088
|
|
20230802,151100,597417132,722,722,722,722,3908
|
|
20230802,151000,594595556,722,722,722,722,2800
|
|
20230802,150900,592573956,722,722,722,722,208
|
|
20230802,150800,592423780,722,721,722,721,70
|
|
20230802,150700,592373256,720,720,720,720,0
|
|
20230802,150600,592373256,720,720,720,720,0
|
|
20230802,150500,592373256,720,720,720,720,0
|
|
20230802,150400,592373256,720,720,720,720,60
|
|
20230802,150300,592330056,720,720,720,720,700
|
|
20230802,150200,591826056,719,719,719,719,0
|
|
20230802,150100,591826056,719,719,719,719,0
|
|
20230802,150000,591826056,719,719,719,719,3
|
|
20230802,145900,591823899,718,718,718,718,0
|
|
20230802,145800,591823899,718,718,718,718,0
|
|
20230802,145700,591823899,718,718,718,718,51
|
|
20230802,145600,591787281,718,718,718,717,7
|
|
20230802,145500,591782258,717,717,717,717,0
|
|
20230802,145400,591782258,717,719,719,717,7
|
|
20230802,145300,591777233,717,718,719,717,2578
|
|
20230802,145200,589928800,717,717,717,717,1
|
|
20230802,145100,589928083,718,718,718,718,105
|
|
20230802,145000,589852693,717,718,718,717,129
|
|
20230802,144900,589760073,718,718,719,717,3493
|
|
20230802,144800,587255426,718,719,719,717,1662
|
|
20230802,144700,586062816,718,720,720,718,4693
|
|
20230802,144600,582688257,721,721,721,721,2
|
|
20230802,144500,582686815,720,721,721,720,12
|
|
20230802,144400,582678164,722,722,722,722,1
|
|
20230802,144300,582677442,721,721,721,721,0
|
|
20230802,144200,582677442,721,721,721,721,0
|
|
20230802,144100,582677442,721,721,721,721,0
|
|
20230802,144000,582677442,721,721,721,721,1
|
|
20230802,143900,582676721,720,722,722,720,51
|
|
20230802,143800,582639901,720,720,720,720,1
|
|
20230802,143700,582639181,721,721,721,721,1
|
|
20230802,143600,582638460,720,721,722,720,2268
|
|
20230802,143500,581005488,720,720,720,720,0
|
|
20230802,143400,581005488,720,720,720,720,0
|
|
20230802,143300,581005488,720,721,721,720,3
|
|
20230802,143200,581003326,720,721,721,720,291
|
|
20230802,143100,580793516,721,721,721,721,294
|
|
20230802,143000,580581542,721,721,721,721,150
|
|
20230802,142900,580473392,721,722,722,721,1650
|
|
20230802,142800,579282242,721,722,722,721,3
|
|
20230802,142700,579280077,721,721,722,721,3
|
|
20230802,142600,579277913,722,722,722,721,86
|
|
20230802,142500,579215822,722,722,722,722,20
|
|
20230802,142400,579201382,721,721,721,721,0
|
|
20230802,142300,579201382,721,722,722,721,17
|
|
20230802,142200,579189110,721,721,721,721,0
|
|
20230802,142100,579189110,721,721,721,721,166
|
|
20230802,142000,579069424,721,721,721,721,5
|
|
20230802,141900,579065819,721,721,721,721,1
|
|
20230802,141800,579065098,721,721,721,721,162
|
|
20230802,141700,578948296,723,721,723,721,906
|
|
20230802,141600,578295051,721,721,721,721,0
|
|
20230802,141500,578295051,721,722,723,721,16
|
|
20230802,141400,578283486,721,721,721,721,0
|
|
20230802,141300,578283486,721,722,723,721,51
|
|
20230802,141200,578246616,721,721,721,721,0
|
|
20230802,141100,578246616,721,721,721,721,0
|
|
20230802,141000,578246616,721,721,721,721,0
|
|
20230802,140900,578246616,721,721,721,721,3
|
|
20230802,140800,578244453,724,724,724,724,0
|
|
20230802,140700,578244453,724,724,724,724,30
|
|
20230802,140600,578222733,722,722,722,722,0
|
|
20230802,140500,578222733,722,722,722,722,0
|
|
20230802,140400,578222733,722,722,722,722,0
|
|
20230802,140300,578222733,722,722,722,722,0
|
|
20230802,140200,578222733,722,722,722,722,0
|
|
20230802,140100,578222733,722,722,722,722,0
|
|
20230802,140000,578222733,722,722,722,722,0
|
|
20230802,135900,578222733,722,722,722,722,9
|
|
20230802,135800,578216235,722,721,722,721,523
|
|
20230802,135700,577839151,723,723,723,723,997
|
|
20230802,135600,577118320,723,724,724,723,139
|
|
20230802,135500,577017687,724,724,724,724,0
|
|
20230802,135400,577017687,724,724,724,724,2
|
|
20230802,135300,577016239,723,723,723,723,8
|
|
20230802,135200,577010455,723,723,723,723,9
|
|
20230802,135100,577003948,723,723,723,723,225
|
|
20230802,135000,576841273,724,721,724,721,14
|
|
20230802,134900,576831148,721,723,724,721,12
|
|
20230802,134800,576822466,725,723,725,723,84
|
|
20230802,134700,576761599,720,720,720,720,18
|
|
20230802,134600,576748639,720,720,720,720,0
|
|
20230802,134500,576748639,720,720,720,720,35
|
|
20230802,134400,576723439,720,720,720,720,0
|
|
20230802,134300,576723439,720,720,720,719,979
|
|
20230802,134200,576019383,721,720,721,720,103
|
|
20230802,134100,575945123,720,721,721,720,204
|
|
20230802,134000,575798242,720,720,721,720,592
|
|
20230802,133900,575371563,720,720,720,720,100
|
|
20230802,133800,575299563,720,720,720,718,15253
|
|
20230802,133700,564323386,721,724,724,721,11953
|
|
20230802,133600,555693932,724,724,724,724,72
|
|
20230802,133500,555641804,724,724,725,724,334
|
|
20230802,133400,555399888,724,725,725,724,1636
|
|
20230802,133300,554214032,725,725,725,725,63
|
|
20230802,133200,554168357,725,725,725,725,330
|
|
20230802,133100,553929107,726,726,726,726,0
|
|
20230802,133000,553929107,726,726,726,726,0
|
|
20230802,132900,553929107,726,726,726,726,11
|
|
20230802,132800,553921121,726,726,726,726,0
|
|
20230802,132700,553921121,726,726,726,726,11
|
|
20230802,132600,553913135,725,725,725,725,0
|
|
20230802,132500,553913135,725,725,725,725,6
|
|
20230802,132400,553908785,726,726,726,726,1
|
|
20230802,132300,553908059,726,726,726,726,0
|
|
20230802,132200,553908059,726,725,726,724,1231
|
|
20230802,132100,553016776,725,725,725,725,2293
|
|
20230802,132000,551354351,726,726,726,726,1627
|
|
20230802,131900,550173149,727,727,727,727,100
|
|
20230802,131800,550100449,727,727,727,727,11
|
|
20230802,131700,550092452,726,726,726,726,0
|
|
20230802,131600,550092452,726,726,726,726,183
|
|
20230802,131500,549959594,726,726,726,726,0
|
|
20230802,131400,549959594,726,726,726,726,0
|
|
20230802,131300,549959594,726,726,726,726,196
|
|
20230802,131200,549817298,726,726,726,726,0
|
|
20230802,131100,549817298,726,726,726,726,40
|
|
20230802,131000,549788258,725,725,725,725,7
|
|
20230802,130900,549783183,725,725,725,725,0
|
|
20230802,130800,549783183,725,725,725,725,197
|
|
20230802,130700,549640358,725,725,725,725,0
|
|
20230802,130600,549640358,725,725,725,725,0
|
|
20230802,130500,549640358,725,725,725,725,0
|
|
20230802,130400,549640358,725,725,725,725,1
|
|
20230802,130300,549639633,726,726,726,726,0
|
|
20230802,130200,549639633,726,726,726,726,302
|
|
20230802,130100,549420381,727,727,727,727,0
|
|
20230802,130000,549420381,727,727,727,727,0
|
|
20230802,125900,549420381,727,727,727,727,1
|
|
20230802,125800,549419654,726,726,726,726,4
|
|
20230802,125700,549416750,726,726,726,726,0
|
|
20230802,125600,549416750,726,726,726,726,0
|
|
20230802,125500,549416750,726,726,726,726,0
|
|
20230802,125400,549416750,726,726,726,726,6
|
|
20230802,125300,549412394,727,726,727,726,3
|
|
20230802,125200,549410215,726,726,726,726,0
|
|
20230802,125100,549410215,726,726,726,726,113
|
|
20230802,125000,549328177,726,726,726,726,0
|
|
20230802,124900,549328177,726,726,726,724,5005
|
|
20230802,124800,545703323,726,727,727,726,389
|
|
20230802,124700,545420521,727,727,727,727,0
|
|
20230802,124600,545420521,727,727,727,727,0
|
|
20230802,124500,545420521,727,727,727,727,265
|
|
20230802,124400,545227866,727,727,727,727,335
|
|
20230802,124300,544984321,728,728,728,728,0
|
|
20230802,124200,544984321,728,728,728,728,4725
|
|
20230802,124100,541544521,728,727,728,727,112
|
|
20230802,124000,541463085,727,727,727,727,1
|
|
20230802,123900,541462358,726,726,728,726,1002
|
|
20230802,123800,540732906,728,726,728,726,1530
|
|
20230802,123700,539619373,726,726,726,726,0
|
|
20230802,123600,539619373,726,726,726,726,0
|
|
20230802,123500,539619373,726,726,726,726,0
|
|
20230802,123400,539619373,726,726,726,726,0
|
|
20230802,123300,539619373,726,726,726,726,2
|
|
20230802,123200,539617921,726,726,726,726,1
|
|
20230802,123100,539617195,726,726,726,726,10
|
|
20230802,123000,539609935,727,726,727,726,12
|
|
20230802,122900,539601212,726,726,727,726,1061
|
|
20230802,122800,538830925,726,726,726,726,462
|
|
20230802,122700,538495513,726,726,726,726,11035
|
|
20230802,122600,530484103,726,725,726,725,3532
|
|
20230802,122500,527920002,723,724,724,723,3263
|
|
20230802,122400,525557591,726,726,726,726,311
|
|
20230802,122300,525331805,726,726,726,726,0
|
|
20230802,122200,525331805,726,726,726,726,0
|
|
20230802,122100,525331805,726,726,726,726,0
|
|
20230802,122000,525331805,726,726,726,726,0
|
|
20230802,121900,525331805,726,726,726,726,11
|
|
20230802,121800,525323819,725,725,725,725,0
|
|
20230802,121700,525323819,725,725,725,725,0
|
|
20230802,121600,525323819,725,725,725,725,11
|
|
20230802,121500,525315844,725,725,725,725,0
|
|
20230802,121400,525315844,725,726,726,725,21
|
|
20230802,121300,525300608,725,724,726,724,2336
|
|
20230802,121200,523605009,724,724,724,724,110
|
|
20230802,121100,523525369,724,724,724,724,50
|
|
20230802,121000,523489169,724,724,724,724,11
|
|
20230802,120900,523481205,724,724,724,724,11
|
|
20230802,120800,523473241,722,722,722,722,538
|
|
20230802,120700,523084805,721,724,724,721,1128
|
|
20230802,120600,522270139,722,722,722,722,0
|
|
20230802,120500,522270139,722,722,722,722,0
|
|
20230802,120400,522270139,722,723,723,722,118
|
|
20230802,120300,522184826,724,724,724,724,0
|
|
20230802,120200,522184826,724,724,724,724,11
|
|
20230802,120100,522176862,724,724,724,724,20
|
|
20230802,120000,522162382,724,724,724,723,15
|
|
20230802,115900,522151524,726,726,726,726,0
|
|
20230802,115800,522151524,726,726,726,726,0
|
|
20230802,115700,522151524,726,726,726,726,600
|
|
20230802,115600,521715924,727,727,727,727,18
|
|
20230802,115500,521702838,727,727,727,727,31
|
|
20230802,115400,521680301,727,727,727,727,0
|
|
20230802,115300,521680301,727,726,727,726,22
|
|
20230802,115200,521664319,726,726,726,726,1000
|
|
20230802,115100,520938319,723,723,723,723,32
|
|
20230802,115000,520915183,723,723,723,722,61
|
|
20230802,114900,520871119,724,724,724,724,11
|
|
20230802,114800,520863155,725,725,725,725,1362
|
|
20230802,114700,519875705,725,726,726,725,411
|
|
20230802,114600,519577419,722,724,724,722,3532
|
|
20230802,114500,517022574,726,726,726,726,20
|
|
20230802,114400,517008054,726,726,726,726,0
|
|
20230802,114300,517008054,726,726,726,726,0
|
|
20230802,114200,517008054,726,726,726,726,11
|
|
20230802,114100,517000068,725,724,725,724,11
|
|
20230802,114000,516992094,725,725,725,724,1327
|
|
20230802,113900,516030152,725,725,725,724,2551
|
|
20230802,113800,514180766,725,726,726,725,100
|
|
20230802,113700,514108216,730,724,730,724,2545
|
|
20230802,113600,512253579,725,725,725,724,115
|
|
20230802,113500,512170208,725,724,725,724,12
|
|
20230802,113400,512161509,723,723,723,723,0
|
|
20230802,113300,512161509,723,723,723,723,32
|
|
20230802,113200,512138373,723,723,723,723,0
|
|
20230802,113100,512138373,723,723,723,723,14
|
|
20230802,113000,512128251,723,723,723,722,147
|
|
20230802,112900,512022038,723,723,723,723,5
|
|
20230802,112800,512018423,723,723,723,723,55
|
|
20230802,112700,511978658,721,723,723,721,290
|
|
20230802,112600,511769472,723,723,723,723,52
|
|
20230802,112500,511731876,723,723,723,723,63
|
|
20230802,112400,511686327,721,721,723,720,1102
|
|
20230802,112300,510890761,721,724,724,721,111
|
|
20230802,112200,510810442,729,722,729,720,14651
|
|
20230802,112100,500239193,720,723,723,720,8639
|
|
20230802,112000,494016741,722,724,725,722,2609
|
|
20230802,111900,492127263,725,725,725,725,184
|
|
20230802,111800,491993863,725,725,729,723,168
|
|
20230802,111700,491871830,730,721,730,721,3842
|
|
20230802,111600,489097396,721,715,721,715,9094
|
|
20230802,111500,482548401,724,729,731,701,55914
|
|
20230802,111400,442481345,729,732,732,729,18359
|
|
20230802,111300,429070248,732,732,732,732,1
|
|
20230802,111200,429069516,733,733,734,733,2154
|
|
20230802,111100,427490633,734,733,734,733,291
|
|
20230802,111000,427277315,734,734,734,734,1000
|
|
20230802,110900,426543315,734,734,734,734,68166
|
|
20230802,110800,376509471,734,733,734,733,285
|
|
20230802,110700,376300288,733,733,733,733,0
|
|
20230802,110600,376300288,733,732,733,732,1881
|
|
20230802,110500,374923395,732,734,734,732,509
|
|
20230802,110400,374550805,734,734,734,734,0
|
|
20230802,110300,374550805,734,734,734,734,1
|
|
20230802,110200,374550071,733,743,743,730,50568
|
|
20230802,110100,337545582,743,734,743,734,4473
|
|
20230802,110000,334262391,734,742,742,733,17506
|
|
20230802,105900,321389239,742,742,742,742,10
|
|
20230802,105800,321381819,742,736,742,736,2731
|
|
20230802,105700,319371395,736,742,742,736,17369
|
|
20230802,105600,306568147,743,743,743,743,10
|
|
20230802,105500,306560717,740,740,740,740,10
|
|
20230802,105400,306553317,740,740,740,740,0
|
|
20230802,105300,306553317,740,740,740,740,0
|
|
20230802,105200,306553317,740,740,740,740,110
|
|
20230802,105100,306471917,743,743,743,743,100
|
|
20230802,105000,306397617,743,743,743,743,0
|
|
20230802,104900,306397617,743,743,743,743,0
|
|
20230802,104800,306397617,743,743,743,743,50
|
|
20230802,104700,306360467,743,738,743,738,8
|
|
20230802,104600,306354553,743,738,743,738,1694
|
|
20230802,104500,305102250,738,738,738,738,2388
|
|
20230802,104400,303339906,738,738,738,738,111
|
|
20230802,104300,303257988,738,738,738,738,261
|
|
20230802,104200,303065370,738,738,738,738,19
|
|
20230802,104100,303051348,738,738,738,738,10
|
|
20230802,104000,303043968,738,738,738,738,0
|
|
20230802,103900,303043968,738,738,738,737,30
|
|
20230802,103800,303021838,738,738,738,738,1134
|
|
20230802,103700,302184946,738,738,738,738,18
|
|
20230802,103600,302171662,738,738,738,738,0
|
|
20230802,103500,302171662,738,738,738,738,1002
|
|
20230802,103400,301432186,738,738,738,738,0
|
|
20230802,103300,301432186,738,738,738,736,4204
|
|
20230802,103200,298333951,738,738,738,738,290
|
|
20230802,103100,298119931,738,737,738,737,643
|
|
20230802,103000,297645398,738,740,740,738,4502
|
|
20230802,102900,294321922,740,740,740,740,270
|
|
20230802,102800,294122122,740,740,740,740,433
|
|
20230802,102700,293801702,740,740,740,740,10000
|
|
20230802,102600,286401702,740,738,740,738,254
|
|
20230802,102500,286214246,740,740,740,740,100
|
|
20230802,102400,286140246,740,739,740,739,36
|
|
20230802,102300,286113613,740,740,740,740,0
|
|
20230802,102200,286113613,740,739,740,739,405
|
|
20230802,102100,285813926,740,740,740,740,0
|
|
20230802,102000,285813926,740,739,740,739,540
|
|
20230802,101900,285414426,739,739,739,739,79
|
|
20230802,101800,285356045,739,739,739,739,3514
|
|
20230802,101700,282759199,739,739,739,739,1
|
|
20230802,101600,282758460,738,738,738,738,1000
|
|
20230802,101500,282020460,738,739,739,737,1378
|
|
20230802,101400,281004696,739,738,739,736,3876
|
|
20230802,101300,278143986,738,738,738,738,10
|
|
20230802,101200,278136606,737,743,743,737,128
|
|
20230802,101100,278042143,739,739,739,739,3
|
|
20230802,101000,278039926,740,741,744,734,80262
|
|
20230802,100900,218774191,740,741,741,740,12
|
|
20230802,100800,218765300,740,741,741,740,7681
|
|
20230802,100700,213081099,741,742,743,741,807
|
|
20230802,100600,212482593,742,742,742,742,50
|
|
20230802,100500,212445493,742,742,742,739,12084
|
|
20230802,100400,203501635,742,743,744,742,353
|
|
20230802,100300,203239703,742,746,747,742,119
|
|
20230802,100200,203151238,747,747,747,747,0
|
|
20230802,100100,203151238,747,747,747,747,88
|
|
20230802,100000,203085502,747,747,747,747,0
|
|
20230802,095900,203085502,747,746,747,746,50
|
|
20230802,095800,203048153,748,748,748,748,0
|
|
20230802,095700,203048153,748,746,748,742,5475
|
|
20230802,095600,198974548,748,748,748,748,361
|
|
20230802,095500,198704520,748,747,748,747,501
|
|
20230802,095400,198329782,748,747,748,747,132
|
|
20230802,095300,198231105,748,748,748,748,0
|
|
20230802,095200,198231105,748,748,748,748,1
|
|
20230802,095100,198230357,748,748,748,748,40
|
|
20230802,095000,198200437,747,747,747,747,0
|
|
20230802,094900,198200437,747,747,747,747,216
|
|
20230802,094800,198039085,747,746,747,746,232
|
|
20230802,094700,197865861,746,746,746,741,1704
|
|
20230802,094600,196603163,747,743,747,741,3060
|
|
20230802,094500,194331981,744,743,744,741,1543
|
|
20230802,094400,193187758,741,744,744,741,2385
|
|
20230802,094300,191420440,745,741,745,741,356
|
|
20230802,094200,191156640,741,747,747,741,4946
|
|
20230802,094100,187485161,746,748,749,746,146
|
|
20230802,094000,187376127,749,746,750,746,3318
|
|
20230802,093900,184894729,746,746,750,745,4525
|
|
20230802,093800,181508696,746,745,750,745,6291
|
|
20230802,093700,176804223,740,741,750,740,11783
|
|
20230802,093600,168040768,742,741,744,740,30243
|
|
20230802,093500,145647908,744,741,744,739,13719
|
|
20230802,093400,135491852,741,744,744,741,3397
|
|
20230802,093300,132969192,744,744,744,744,2326
|
|
20230802,093200,131238648,746,745,746,743,3121
|
|
20230802,093100,128918387,746,745,746,743,6053
|
|
20230802,093000,124417554,745,745,746,743,6458
|
|
20230802,092900,119609265,745,746,746,743,14897
|
|
20230802,092800,108520316,745,748,749,745,8525
|
|
20230802,092700,102155039,747,748,748,747,2257
|
|
20230802,092600,100467537,749,753,753,749,12503
|
|
20230802,092500,91085477,754,754,754,754,2001
|
|
20230802,092400,89576723,755,757,757,755,9606
|
|
20230802,092300,82316220,757,757,757,757,458
|
|
20230802,092200,81969514,757,757,757,755,1003
|
|
20230802,092100,81212244,756,756,756,755,2024
|
|
20230802,092000,79682110,757,753,757,753,437
|
|
20230802,091900,79353006,753,755,756,753,6003
|
|
20230802,091800,74827317,756,757,759,756,3023
|
|
20230802,091700,72539904,757,758,759,757,2015
|
|
20230802,091600,71013847,759,757,759,757,3487
|
|
20230802,091500,68371205,757,757,757,757,66
|
|
20230802,091400,68321243,754,756,756,754,7000
|
|
20230802,091300,63036591,756,757,757,756,2811
|
|
20230802,091200,60910475,757,757,758,757,2316
|
|
20230802,091100,59156763,757,756,757,756,1494
|
|
20230802,091000,58025815,755,754,755,754,2138
|
|
20230802,090900,56412631,754,750,754,750,259
|
|
20230802,090800,56218364,750,748,750,748,1054
|
|
20230802,090700,55428901,745,745,745,744,3617
|
|
20230802,090600,52737299,744,752,752,743,9739
|
|
20230802,090500,45458800,751,754,754,751,8534
|
|
20230802,090400,39034521,754,755,755,754,6600
|
|
20230802,090300,34057852,754,759,759,754,3463
|
|
20230802,090200,31444503,760,760,760,754,4030
|
|
20230802,090100,28402511,760,757,760,754,10969
|
|
20230802,090000,20118379,757,754,768,754,26560
|