614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191100,848355137,824,824,824,824,14322
|
|
20230802,191000,848355137,824,824,824,824,0
|
|
20230802,190900,848355137,824,824,824,824,0
|
|
20230802,190800,848355137,824,824,824,824,0
|
|
20230802,190700,848355137,824,824,824,824,0
|
|
20230802,190600,848355137,824,824,824,824,0
|
|
20230802,190500,848355137,824,824,824,824,0
|
|
20230802,190400,848355137,824,824,824,824,0
|
|
20230802,190300,848355137,824,824,824,824,0
|
|
20230802,190200,848355137,824,824,824,824,0
|
|
20230802,190100,848355137,824,824,824,824,0
|
|
20230802,190000,848355137,824,824,824,824,0
|
|
20230802,185900,848355137,824,824,824,824,0
|
|
20230802,185800,848355137,824,824,824,824,0
|
|
20230802,185700,848355137,824,824,824,824,0
|
|
20230802,185600,848355137,824,824,824,824,0
|
|
20230802,185500,848355137,824,824,824,824,0
|
|
20230802,185400,848355137,824,824,824,824,0
|
|
20230802,185300,848355137,824,824,824,824,0
|
|
20230802,185200,848355137,824,824,824,824,0
|
|
20230802,185100,848355137,824,824,824,824,0
|
|
20230802,185000,848355137,824,824,824,824,0
|
|
20230802,184900,848355137,824,824,824,824,0
|
|
20230802,184800,848355137,824,824,824,824,0
|
|
20230802,184700,848355137,824,824,824,824,0
|
|
20230802,184600,848355137,824,824,824,824,0
|
|
20230802,184500,848355137,824,824,824,824,0
|
|
20230802,184400,848355137,824,824,824,824,0
|
|
20230802,184300,848355137,824,824,824,824,0
|
|
20230802,184200,848355137,824,824,824,824,0
|
|
20230802,184100,848355137,824,824,824,824,14322
|
|
20230802,184000,848355137,824,824,824,824,0
|
|
20230802,183900,848355137,824,824,824,824,0
|
|
20230802,183800,848355137,824,824,824,824,0
|
|
20230802,183700,848355137,824,824,824,824,0
|
|
20230802,183600,848355137,824,824,824,824,0
|
|
20230802,183500,848355137,824,824,824,824,0
|
|
20230802,183400,848355137,824,824,824,824,0
|
|
20230802,183300,848355137,824,824,824,824,0
|
|
20230802,183200,848355137,824,824,824,824,0
|
|
20230802,183100,848355137,824,824,824,824,0
|
|
20230802,183000,848355137,824,824,824,824,0
|
|
20230802,182900,848355137,824,824,824,824,0
|
|
20230802,182800,848355137,824,824,824,824,0
|
|
20230802,182700,848355137,824,824,824,824,0
|
|
20230802,182600,848355137,824,824,824,824,0
|
|
20230802,182500,848355137,824,824,824,824,0
|
|
20230802,182400,848355137,824,824,824,824,0
|
|
20230802,182300,848355137,824,824,824,824,0
|
|
20230802,182200,848355137,824,824,824,824,0
|
|
20230802,182100,848355137,824,824,824,824,0
|
|
20230802,182000,848355137,824,824,824,824,0
|
|
20230802,181900,848355137,824,824,824,824,0
|
|
20230802,181800,848355137,824,824,824,824,0
|
|
20230802,181700,848355137,824,824,824,824,0
|
|
20230802,181600,848355137,824,824,824,824,0
|
|
20230802,181500,848355137,824,824,824,824,0
|
|
20230802,181400,848355137,824,824,824,824,0
|
|
20230802,181300,848355137,824,824,824,824,0
|
|
20230802,181200,848355137,824,824,824,824,0
|
|
20230802,181100,848355137,824,824,824,824,14322
|
|
20230802,181000,848355137,824,824,824,824,0
|
|
20230802,180900,848355137,824,824,824,824,0
|
|
20230802,180800,848355137,824,824,824,824,0
|
|
20230802,180700,848355137,824,824,824,824,0
|
|
20230802,180600,848355137,824,824,824,824,0
|
|
20230802,180500,848355137,824,824,824,824,0
|
|
20230802,180400,848355137,824,824,824,824,0
|
|
20230802,180300,848355137,824,824,824,824,0
|
|
20230802,180200,848355137,824,824,824,824,0
|
|
20230802,180100,848355137,824,824,824,824,0
|
|
20230802,180000,848355137,824,824,824,824,0
|
|
20230802,175900,848355137,824,824,824,824,0
|
|
20230802,175800,848355137,824,824,824,824,0
|
|
20230802,175700,848355137,824,824,824,824,0
|
|
20230802,175600,848355137,824,824,824,824,0
|
|
20230802,175500,848355137,824,824,824,824,0
|
|
20230802,175400,848355137,824,824,824,824,0
|
|
20230802,175300,848355137,824,824,824,824,0
|
|
20230802,175200,848355137,824,824,824,824,0
|
|
20230802,175100,848355137,824,824,824,824,0
|
|
20230802,175000,848355137,824,824,824,824,0
|
|
20230802,174900,848355137,824,824,824,824,0
|
|
20230802,174800,848355137,824,824,824,824,0
|
|
20230802,174700,848355137,824,824,824,824,0
|
|
20230802,174600,848355137,824,824,824,824,0
|
|
20230802,174500,848355137,824,824,824,824,0
|
|
20230802,174400,848355137,824,824,824,824,0
|
|
20230802,174300,848355137,824,824,824,824,0
|
|
20230802,174200,848355137,824,824,824,824,0
|
|
20230802,174100,848355137,824,824,824,824,14322
|
|
20230802,174000,848355137,824,824,824,824,0
|
|
20230802,173900,848355137,824,824,824,824,0
|
|
20230802,173800,848355137,824,824,824,824,0
|
|
20230802,173700,848355137,824,824,824,824,0
|
|
20230802,173600,848355137,824,824,824,824,0
|
|
20230802,173500,848355137,824,824,824,824,0
|
|
20230802,173400,848355137,824,824,824,824,0
|
|
20230802,173300,848355137,824,824,824,824,0
|
|
20230802,173200,848355137,824,824,824,824,0
|
|
20230802,173100,848355137,824,824,824,824,0
|
|
20230802,173000,848355137,824,824,824,824,0
|
|
20230802,172900,848355137,824,824,824,824,0
|
|
20230802,172800,848355137,824,824,824,824,0
|
|
20230802,172700,848355137,824,824,824,824,0
|
|
20230802,172600,848355137,824,824,824,824,0
|
|
20230802,172500,848355137,824,824,824,824,0
|
|
20230802,172400,848355137,824,824,824,824,0
|
|
20230802,172300,848355137,824,824,824,824,0
|
|
20230802,172200,848355137,824,824,824,824,0
|
|
20230802,172100,848355137,824,824,824,824,0
|
|
20230802,172000,848355137,824,824,824,824,0
|
|
20230802,171900,848355137,824,824,824,824,0
|
|
20230802,171800,848355137,824,824,824,824,0
|
|
20230802,171700,848355137,824,824,824,824,0
|
|
20230802,171600,848355137,824,824,824,824,0
|
|
20230802,171500,848355137,824,824,824,824,0
|
|
20230802,171400,848355137,824,824,824,824,0
|
|
20230802,171300,848355137,824,824,824,824,0
|
|
20230802,171200,848355137,824,824,824,824,0
|
|
20230802,171100,848355137,824,824,824,824,14322
|
|
20230802,171000,848355137,824,824,824,824,0
|
|
20230802,170900,848355137,824,824,824,824,0
|
|
20230802,170800,848355137,824,824,824,824,0
|
|
20230802,170700,848355137,824,824,824,824,0
|
|
20230802,170600,848355137,824,824,824,824,0
|
|
20230802,170500,848355137,824,824,824,824,0
|
|
20230802,170400,848355137,824,824,824,824,0
|
|
20230802,170300,848355137,824,824,824,824,0
|
|
20230802,170200,848355137,824,824,824,824,0
|
|
20230802,170100,848355137,824,824,824,824,0
|
|
20230802,170000,848355137,824,824,824,824,0
|
|
20230802,165900,848355137,824,824,824,824,0
|
|
20230802,165800,848355137,824,824,824,824,0
|
|
20230802,165700,848355137,824,824,824,824,0
|
|
20230802,165600,848355137,824,824,824,824,0
|
|
20230802,165500,848355137,824,824,824,824,0
|
|
20230802,165400,848355137,824,824,824,824,0
|
|
20230802,165300,848355137,824,824,824,824,0
|
|
20230802,165200,848355137,824,824,824,824,0
|
|
20230802,165100,848355137,824,824,824,824,0
|
|
20230802,165000,848355137,824,824,824,824,0
|
|
20230802,164900,848355137,824,824,824,824,0
|
|
20230802,164800,848355137,824,824,824,824,0
|
|
20230802,164700,848355137,824,824,824,824,0
|
|
20230802,164600,848355137,824,824,824,824,0
|
|
20230802,164500,848355137,824,824,824,824,0
|
|
20230802,164400,848355137,824,824,824,824,0
|
|
20230802,164300,848355137,824,824,824,824,0
|
|
20230802,164200,848355137,824,824,824,824,0
|
|
20230802,164100,848355137,824,824,824,824,14322
|
|
20230802,164000,848355137,824,824,824,824,0
|
|
20230802,163900,848355137,824,824,824,824,0
|
|
20230802,163800,848355137,824,824,824,824,0
|
|
20230802,163700,848355137,824,824,824,824,0
|
|
20230802,163600,848355137,824,824,824,824,0
|
|
20230802,163500,848355137,824,824,824,824,0
|
|
20230802,163400,848355137,824,824,824,824,0
|
|
20230802,163300,848355137,824,824,824,824,0
|
|
20230802,163200,848355137,824,824,824,824,0
|
|
20230802,163100,848355137,824,824,824,824,0
|
|
20230802,163000,848355137,824,824,824,824,0
|
|
20230802,162900,848355137,824,824,824,824,0
|
|
20230802,162800,848355137,824,824,824,824,0
|
|
20230802,162700,848355137,824,824,824,824,0
|
|
20230802,162600,848355137,824,824,824,824,0
|
|
20230802,162500,848355137,824,824,824,824,0
|
|
20230802,162400,848355137,824,824,824,824,0
|
|
20230802,162300,848355137,824,824,824,824,0
|
|
20230802,162200,848355137,824,824,824,824,0
|
|
20230802,162100,848355137,824,824,824,824,0
|
|
20230802,162000,848355137,824,824,824,824,0
|
|
20230802,161900,848355137,824,824,824,824,0
|
|
20230802,161800,848355137,824,824,824,824,0
|
|
20230802,161700,848355137,824,824,824,824,0
|
|
20230802,161600,848355137,824,824,824,824,0
|
|
20230802,161500,848355137,824,824,824,824,0
|
|
20230802,161400,848355137,824,824,824,824,0
|
|
20230802,161300,848355137,824,824,824,824,0
|
|
20230802,161200,848355137,824,824,824,824,0
|
|
20230802,161100,848355137,824,824,824,824,14322
|
|
20230802,161000,848355137,824,824,824,824,0
|
|
20230802,160900,848355137,824,824,824,824,0
|
|
20230802,160800,848355137,824,824,824,824,0
|
|
20230802,160700,848355137,824,824,824,824,0
|
|
20230802,160600,848355137,824,824,824,824,0
|
|
20230802,160500,848355137,824,824,824,824,0
|
|
20230802,160400,848355137,824,824,824,824,0
|
|
20230802,160300,848355137,824,824,824,824,0
|
|
20230802,160200,848355137,824,824,824,824,0
|
|
20230802,160100,848355137,824,824,824,824,0
|
|
20230802,160000,848355137,824,824,824,824,0
|
|
20230802,155900,848355137,824,824,824,824,0
|
|
20230802,155800,848355137,824,824,824,824,0
|
|
20230802,155700,848355137,824,824,824,824,0
|
|
20230802,155600,848355137,824,824,824,824,0
|
|
20230802,155500,848355137,824,824,824,824,0
|
|
20230802,155400,848355137,824,824,824,824,0
|
|
20230802,155300,848355137,824,824,824,824,0
|
|
20230802,155200,848355137,824,824,824,824,0
|
|
20230802,155100,848355137,824,824,824,824,0
|
|
20230802,155000,848355137,824,824,824,824,0
|
|
20230802,154900,848355137,824,824,824,824,0
|
|
20230802,154800,848355137,824,824,824,824,0
|
|
20230802,154700,848355137,824,824,824,824,0
|
|
20230802,154600,848355137,824,824,824,824,0
|
|
20230802,154500,848355137,824,824,824,824,0
|
|
20230802,154400,848355137,824,824,824,824,0
|
|
20230802,154300,848355137,824,824,824,824,0
|
|
20230802,154200,848355137,824,824,824,824,0
|
|
20230802,154100,848355137,824,824,824,824,14322
|
|
20230802,154000,848355137,824,824,824,824,0
|
|
20230802,153900,848355137,824,824,824,824,0
|
|
20230802,153800,848355137,824,824,824,824,0
|
|
20230802,153700,848355137,824,824,824,824,0
|
|
20230802,153600,848355137,824,824,824,824,0
|
|
20230802,153500,848355137,824,824,824,824,0
|
|
20230802,153400,848355137,824,824,824,824,0
|
|
20230802,153300,848355137,824,824,824,824,0
|
|
20230802,153200,848355137,824,824,824,824,0
|
|
20230802,153100,848355137,824,824,824,824,0
|
|
20230802,153000,848355137,824,824,824,824,14322
|
|
20230802,152900,836553809,822,822,822,822,0
|
|
20230802,152800,836553809,822,822,822,822,0
|
|
20230802,152700,836553809,822,822,822,822,0
|
|
20230802,152600,836553809,822,822,822,822,0
|
|
20230802,152500,836553809,822,822,822,822,0
|
|
20230802,152400,836553809,822,822,822,822,0
|
|
20230802,152300,836553809,822,822,822,822,0
|
|
20230802,152200,836553809,822,822,822,822,0
|
|
20230802,152100,836553809,822,822,822,822,0
|
|
20230802,152000,836553809,822,822,822,822,0
|
|
20230802,151900,836553809,822,825,826,822,2940
|
|
20230802,151800,834128317,825,825,825,825,140
|
|
20230802,151700,834012817,826,826,826,826,1
|
|
20230802,151600,834011991,826,821,826,821,1176
|
|
20230802,151500,833046270,823,823,825,823,2022
|
|
20230802,151400,831382120,823,823,823,820,9823
|
|
20230802,151300,823298743,822,822,822,822,1000
|
|
20230802,151200,822476743,823,823,823,823,61
|
|
20230802,151100,822426540,824,824,824,824,1
|
|
20230802,151000,822425716,820,825,825,820,609
|
|
20230802,150900,821925718,821,821,821,821,1
|
|
20230802,150800,821924897,825,825,825,825,200
|
|
20230802,150700,821759897,825,820,825,820,4001
|
|
20230802,150600,818470903,825,822,825,820,10492
|
|
20230802,150500,809862253,826,826,826,826,122
|
|
20230802,150400,809761481,826,824,826,824,1001
|
|
20230802,150300,808935662,825,824,825,824,16
|
|
20230802,150200,808922477,824,824,824,824,59
|
|
20230802,150100,808873861,824,821,824,821,230
|
|
20230802,150000,808685028,821,820,821,820,812
|
|
20230802,145900,808018377,821,822,822,821,1529
|
|
20230802,145800,806761568,823,823,823,823,0
|
|
20230802,145700,806761568,823,823,823,823,1
|
|
20230802,145600,806760745,820,823,823,820,232
|
|
20230802,145500,806570502,821,821,821,821,500
|
|
20230802,145400,806160002,823,823,823,823,303
|
|
20230802,145300,805910633,823,823,823,821,1002
|
|
20230802,145200,805085989,820,822,822,820,1791
|
|
20230802,145100,803615548,825,825,825,825,0
|
|
20230802,145000,803615548,825,825,825,825,2
|
|
20230802,144900,803613898,822,826,826,822,1001
|
|
20230802,144800,802787076,826,826,826,826,1000
|
|
20230802,144700,801961076,826,826,826,826,2000
|
|
20230802,144600,800309076,826,826,826,826,0
|
|
20230802,144500,800309076,826,826,826,826,0
|
|
20230802,144400,800309076,826,826,826,826,0
|
|
20230802,144300,800309076,826,825,826,825,157
|
|
20230802,144200,800179487,825,825,825,825,10
|
|
20230802,144100,800171237,829,829,829,829,0
|
|
20230802,144000,800171237,829,826,829,826,286
|
|
20230802,143900,799934220,829,825,829,825,739
|
|
20230802,143800,799322164,828,825,828,825,107
|
|
20230802,143700,799233850,825,825,825,825,0
|
|
20230802,143600,799233850,825,825,825,821,3
|
|
20230802,143500,799231379,821,821,821,821,0
|
|
20230802,143400,799231379,821,824,824,821,488
|
|
20230802,143300,798829931,825,825,825,825,224
|
|
20230802,143200,798645131,825,827,828,825,13487
|
|
20230802,143100,787492174,827,827,827,826,1725
|
|
20230802,143000,786065823,827,826,827,826,46
|
|
20230802,142900,786027782,826,826,826,826,0
|
|
20230802,142800,786027782,826,826,827,826,5
|
|
20230802,142700,786023651,829,825,829,825,715
|
|
20230802,142600,785432406,827,827,827,825,566
|
|
20230802,142500,784964928,827,825,827,823,386
|
|
20230802,142400,784646183,823,823,827,823,4
|
|
20230802,142300,784642883,827,826,827,822,2112
|
|
20230802,142200,782906622,829,826,829,826,414
|
|
20230802,142100,782564655,829,829,829,829,1
|
|
20230802,142000,782563826,829,825,829,825,417
|
|
20230802,141900,782219389,826,825,826,822,235
|
|
20230802,141800,782025329,830,830,830,830,0
|
|
20230802,141700,782025329,830,829,830,829,218
|
|
20230802,141600,781844593,829,825,829,825,1060
|
|
20230802,141500,780970073,820,820,820,820,0
|
|
20230802,141400,780970073,820,820,820,820,28743
|
|
20230802,141300,757400813,819,819,819,819,53
|
|
20230802,141200,757357406,818,818,818,818,477
|
|
20230802,141100,756967220,818,818,818,818,1054
|
|
20230802,141000,756105048,818,818,818,818,290
|
|
20230802,140900,755867828,818,820,820,817,4264
|
|
20230802,140800,752384031,818,819,820,818,8623
|
|
20230802,140700,745321780,820,820,820,820,701
|
|
20230802,140600,744746960,823,821,823,821,18
|
|
20230802,140500,744732152,821,822,822,821,2
|
|
20230802,140400,744730509,824,824,824,824,1
|
|
20230802,140300,744729685,823,823,823,823,1
|
|
20230802,140200,744728862,823,823,823,823,100
|
|
20230802,140100,744646562,826,822,826,822,699
|
|
20230802,140000,744071980,823,823,828,823,4502
|
|
20230802,135900,740366829,828,827,828,827,874
|
|
20230802,135800,739643730,827,822,827,822,2
|
|
20230802,135700,739642081,827,825,827,825,29
|
|
20230802,135600,739618154,825,824,825,824,207
|
|
20230802,135500,739447416,824,822,824,822,801
|
|
20230802,135400,738788892,821,820,821,820,751
|
|
20230802,135300,738173071,822,821,822,821,600
|
|
20230802,135200,737680371,821,821,821,821,0
|
|
20230802,135100,737680371,821,819,821,819,278
|
|
20230802,135000,737452489,819,817,819,817,41
|
|
20230802,134900,737418990,818,818,818,818,934
|
|
20230802,134800,736654978,818,818,818,818,161
|
|
20230802,134700,736523280,819,819,819,818,235
|
|
20230802,134600,736330838,818,818,819,818,384
|
|
20230802,134500,736016725,817,817,817,817,64
|
|
20230802,134400,735964437,817,817,818,817,298
|
|
20230802,134300,735720938,817,819,819,817,1458
|
|
20230802,134200,734527344,822,818,822,818,320
|
|
20230802,134100,734265271,819,818,819,818,11
|
|
20230802,134000,734256272,817,817,817,816,626
|
|
20230802,133900,733745138,817,818,818,817,7676
|
|
20230802,133800,727472576,818,818,818,818,1000
|
|
20230802,133700,726654576,818,818,819,818,2401
|
|
20230802,133600,724690453,818,819,819,818,101
|
|
20230802,133500,724607834,818,820,820,817,13053
|
|
20230802,133400,713928632,823,822,823,822,609
|
|
20230802,133300,713427864,823,822,823,822,225
|
|
20230802,133200,713242700,822,822,822,822,310
|
|
20230802,133100,712987880,820,820,820,820,1
|
|
20230802,133000,712987060,823,823,823,823,105
|
|
20230802,132900,712900645,823,823,823,823,0
|
|
20230802,132800,712900645,823,822,823,822,111
|
|
20230802,132700,712809376,821,821,821,821,100
|
|
20230802,132600,712727276,823,820,823,820,2306
|
|
20230802,132500,710836353,820,820,820,820,0
|
|
20230802,132400,710836353,820,820,820,820,0
|
|
20230802,132300,710836353,820,822,822,818,1004
|
|
20230802,132200,710014875,820,821,821,820,15287
|
|
20230802,132100,697479335,821,821,821,821,0
|
|
20230802,132000,697479335,821,822,822,821,1741
|
|
20230802,131900,696049924,822,822,822,822,1579
|
|
20230802,131800,694751986,823,825,825,823,1128
|
|
20230802,131700,693822726,825,825,825,825,0
|
|
20230802,131600,693822726,825,825,825,825,0
|
|
20230802,131500,693822726,825,825,825,825,3
|
|
20230802,131400,693820251,826,826,826,826,100
|
|
20230802,131300,693737651,826,826,826,826,1
|
|
20230802,131200,693736825,825,825,825,825,0
|
|
20230802,131100,693736825,825,825,825,825,20
|
|
20230802,131000,693720325,825,827,827,825,220
|
|
20230802,130900,693538785,830,830,830,830,20
|
|
20230802,130800,693522185,833,823,833,823,4800
|
|
20230802,130700,689560102,820,820,820,820,0
|
|
20230802,130600,689560102,820,820,820,820,194
|
|
20230802,130500,689401022,820,820,820,820,87
|
|
20230802,130400,689329682,820,820,820,820,0
|
|
20230802,130300,689329682,820,817,820,817,608
|
|
20230802,130200,688831819,817,819,819,817,1001
|
|
20230802,130100,688012002,819,819,819,818,5586
|
|
20230802,130000,683442353,820,819,820,819,2
|
|
20230802,125900,683440714,822,822,822,822,1
|
|
20230802,125800,683439892,818,819,819,818,6600
|
|
20230802,125700,678041081,820,820,820,820,500
|
|
20230802,125600,677631081,818,818,818,818,1599
|
|
20230802,125500,676323099,818,818,818,818,0
|
|
20230802,125400,676323099,818,817,819,817,1280
|
|
20230802,125300,675275241,818,820,820,818,15001
|
|
20230802,125200,662999706,826,826,826,819,4
|
|
20230802,125100,662996409,819,819,826,819,3
|
|
20230802,125000,662993945,819,820,820,819,5398
|
|
20230802,124900,658567586,820,820,820,820,1203
|
|
20230802,124800,657581126,821,822,822,821,2119
|
|
20230802,124700,655841177,821,821,821,821,780
|
|
20230802,124600,655200797,821,823,823,821,720
|
|
20230802,124500,654609077,822,823,823,822,1511
|
|
20230802,124400,653366824,827,827,827,827,3
|
|
20230802,124300,653364343,827,827,827,827,200
|
|
20230802,124200,653198943,827,827,827,827,9
|
|
20230802,124100,653191500,826,826,826,826,100
|
|
20230802,124000,653108900,826,826,826,826,500
|
|
20230802,123900,652695900,827,826,827,826,267
|
|
20230802,123800,652475201,827,820,827,820,724
|
|
20230802,123700,651881514,820,829,830,820,42413
|
|
20230802,123600,617073594,830,830,830,830,2
|
|
20230802,123500,617071934,832,829,832,829,64
|
|
20230802,123400,617018816,833,833,833,833,0
|
|
20230802,123300,617018816,833,833,833,833,119
|
|
20230802,123200,616919689,833,834,834,825,5777
|
|
20230802,123100,612120448,835,834,835,834,3000
|
|
20230802,123000,609615580,835,827,835,827,1155
|
|
20230802,122900,608660324,827,827,827,827,16
|
|
20230802,122800,608647092,827,825,827,825,819
|
|
20230802,122700,607971413,825,825,825,822,238
|
|
20230802,122600,607775078,825,826,826,825,5357
|
|
20230802,122500,603352440,825,829,829,825,30000
|
|
20230802,122400,578567910,834,834,834,834,376
|
|
20230802,122300,578254326,834,834,834,828,13
|
|
20230802,122200,578243532,834,834,834,834,3
|
|
20230802,122100,578241030,834,834,834,834,7
|
|
20230802,122000,578235192,834,834,834,834,3
|
|
20230802,121900,578232690,829,836,836,829,38
|
|
20230802,121800,578201160,839,828,839,828,1050
|
|
20230802,121700,577326106,832,830,832,830,9504
|
|
20230802,121600,569437784,833,833,833,833,3
|
|
20230802,121500,569435285,834,829,834,829,123
|
|
20230802,121400,569333312,830,829,830,826,12776
|
|
20230802,121300,558761042,831,835,835,830,7315
|
|
20230802,121200,552683095,836,834,836,834,755
|
|
20230802,121100,552052696,835,835,835,834,626
|
|
20230802,121000,551530011,836,835,836,835,135
|
|
20230802,120900,551417284,836,836,836,836,0
|
|
20230802,120800,551417284,836,836,836,836,114
|
|
20230802,120700,551321980,836,836,836,836,0
|
|
20230802,120600,551321980,836,836,836,836,0
|
|
20230802,120500,551321980,836,836,836,836,0
|
|
20230802,120400,551321980,836,836,836,836,367
|
|
20230802,120300,551015168,835,835,835,835,0
|
|
20230802,120200,551015168,835,835,835,835,1653
|
|
20230802,120100,549634913,835,835,835,835,0
|
|
20230802,120000,549634913,835,835,835,835,93
|
|
20230802,115900,549557258,835,835,835,835,913
|
|
20230802,115800,548794903,834,834,834,834,1231
|
|
20230802,115700,547768249,834,834,834,834,1
|
|
20230802,115600,547767415,834,834,834,834,0
|
|
20230802,115500,547767415,834,834,834,834,1
|
|
20230802,115400,547766581,834,834,834,834,1
|
|
20230802,115300,547765747,830,830,830,830,0
|
|
20230802,115200,547765747,830,830,830,830,0
|
|
20230802,115100,547765747,830,829,830,829,156
|
|
20230802,115000,547636323,829,832,832,829,14088
|
|
20230802,114900,535938577,832,832,832,832,4599
|
|
20230802,114800,532112209,838,833,838,833,381
|
|
20230802,114700,531794831,838,838,838,838,1
|
|
20230802,114600,531793993,833,833,833,833,4085
|
|
20230802,114500,528391188,834,834,834,834,1060
|
|
20230802,114400,527507148,835,833,835,833,350
|
|
20230802,114300,527215410,835,835,835,834,1276
|
|
20230802,114200,526150056,835,834,835,834,26
|
|
20230802,114100,526128359,837,843,843,837,365
|
|
20230802,114000,525822164,843,843,843,843,0
|
|
20230802,113900,525822164,843,843,843,843,1
|
|
20230802,113800,525821321,844,842,844,842,3178
|
|
20230802,113700,523142340,843,843,843,843,0
|
|
20230802,113600,523142340,843,843,843,843,11
|
|
20230802,113500,523133067,844,840,844,840,125
|
|
20230802,113400,523028063,841,841,841,841,2152
|
|
20230802,113300,521218231,841,839,841,839,1235
|
|
20230802,113200,520181030,836,836,836,836,0
|
|
20230802,113100,520181030,836,836,836,836,3135
|
|
20230802,113000,517560170,836,833,836,833,1398
|
|
20230802,112900,516395630,833,835,835,833,124
|
|
20230802,112800,516292092,835,835,835,835,0
|
|
20230802,112700,516292092,835,834,835,833,3333
|
|
20230802,112600,513515279,834,836,836,834,108
|
|
20230802,112500,513425199,836,834,836,834,201
|
|
20230802,112400,513257363,833,833,833,832,2636
|
|
20230802,112300,511062700,833,835,835,833,3176
|
|
20230802,112200,508414542,836,835,836,835,629
|
|
20230802,112100,507888712,835,837,837,834,14009
|
|
20230802,112000,496182566,840,839,840,837,1865
|
|
20230802,111900,494618812,839,840,840,839,204
|
|
20230802,111800,494447588,840,841,841,840,136
|
|
20230802,111700,494333344,840,842,842,840,3507
|
|
20230802,111600,491386259,843,843,843,843,10
|
|
20230802,111500,491377829,843,843,843,843,1
|
|
20230802,111400,491376986,843,843,843,843,1447
|
|
20230802,111300,490157165,844,844,844,844,0
|
|
20230802,111200,490157165,844,844,844,844,1840
|
|
20230802,111100,488604205,844,844,844,844,0
|
|
20230802,111000,488604205,844,844,844,844,79
|
|
20230802,110900,488537529,844,845,845,844,236
|
|
20230802,110800,488338315,844,844,844,844,0
|
|
20230802,110700,488338315,844,843,844,843,3043
|
|
20230802,110600,485770594,842,842,843,842,621
|
|
20230802,110500,485247212,843,843,843,843,300
|
|
20230802,110400,484994312,842,842,842,842,0
|
|
20230802,110300,484994312,842,843,843,842,2
|
|
20230802,110200,484992627,843,840,843,840,50
|
|
20230802,110100,484950624,840,840,840,840,156
|
|
20230802,110000,484819584,840,842,842,839,39148
|
|
20230802,105900,451919943,842,848,849,842,11
|
|
20230802,105800,451910614,842,842,842,842,100
|
|
20230802,105700,451826414,842,842,842,842,4619
|
|
20230802,105600,447937216,842,843,843,842,6350
|
|
20230802,105500,442590506,842,842,842,842,0
|
|
20230802,105400,442590506,842,842,842,842,3724
|
|
20230802,105300,439454898,842,843,843,842,1702
|
|
20230802,105200,438020113,843,844,844,843,3561
|
|
20230802,105100,435014630,844,844,844,844,0
|
|
20230802,105000,435014630,844,844,844,844,2
|
|
20230802,104900,435012942,844,845,845,844,9278
|
|
20230802,104800,427173033,845,845,845,845,2185
|
|
20230802,104700,425326708,845,848,849,845,3002
|
|
20230802,104600,422787150,849,848,849,848,294
|
|
20230802,104500,422537549,846,846,846,846,325
|
|
20230802,104400,422262599,846,849,849,846,3720
|
|
20230802,104300,419115476,846,847,847,846,2952
|
|
20230802,104200,416618074,846,850,850,846,3
|
|
20230802,104100,416615528,850,846,850,846,211
|
|
20230802,104000,416437014,846,846,846,846,874
|
|
20230802,103900,415697610,846,846,846,846,0
|
|
20230802,103800,415697610,846,846,846,846,1
|
|
20230802,103700,415696764,846,850,850,846,503
|
|
20230802,103600,415269218,846,846,846,846,80
|
|
20230802,103500,415201538,846,846,846,846,34
|
|
20230802,103400,415172774,845,847,847,845,15353
|
|
20230802,103300,402192832,847,850,851,847,9987
|
|
20230802,103200,393720483,851,852,852,850,2821
|
|
20230802,103100,391319296,853,854,854,853,3897
|
|
20230802,103000,387993797,854,854,854,854,1336
|
|
20230802,102900,386852853,854,858,858,854,10008
|
|
20230802,102800,378298025,858,857,858,857,77
|
|
20230802,102700,378231960,858,857,858,857,35
|
|
20230802,102600,378201960,860,861,861,858,2058
|
|
20230802,102500,376434465,860,861,861,860,28
|
|
20230802,102400,376410384,861,861,861,861,4699
|
|
20230802,102300,372364545,863,864,864,862,5690
|
|
20230802,102200,367458473,863,863,863,863,1
|
|
20230802,102100,367457610,865,865,865,865,2777
|
|
20230802,102000,365055505,862,862,862,862,0
|
|
20230802,101900,365055505,862,862,862,862,0
|
|
20230802,101800,365055505,862,862,862,862,0
|
|
20230802,101700,365055505,862,862,862,862,0
|
|
20230802,101600,365055505,862,862,862,862,0
|
|
20230802,101500,365055505,862,862,862,862,10
|
|
20230802,101400,365046885,862,865,866,862,2035
|
|
20230802,101300,363286281,865,865,865,861,118
|
|
20230802,101200,363184218,861,865,865,861,119
|
|
20230802,101100,363081291,861,861,861,861,16
|
|
20230802,101000,363067515,861,861,861,861,0
|
|
20230802,100900,363067515,861,861,861,861,0
|
|
20230802,100800,363067515,861,861,861,861,2000
|
|
20230802,100700,361345515,860,860,860,860,0
|
|
20230802,100600,361345515,860,860,860,860,0
|
|
20230802,100500,361345515,860,860,860,860,0
|
|
20230802,100400,361345515,860,861,861,860,5032
|
|
20230802,100300,357017865,865,863,865,862,1108
|
|
20230802,100200,356061128,862,860,862,858,980
|
|
20230802,100100,355218333,862,860,862,860,59
|
|
20230802,100000,355167559,860,860,860,860,2028
|
|
20230802,095900,353423479,863,862,863,862,130
|
|
20230802,095800,353311412,862,862,862,862,0
|
|
20230802,095700,353311412,862,862,862,862,0
|
|
20230802,095600,353311412,862,862,862,862,0
|
|
20230802,095500,353311412,862,861,862,860,12187
|
|
20230802,095400,342829439,861,861,863,861,1004
|
|
20230802,095300,341962993,864,860,864,860,392
|
|
20230802,095200,341625448,860,864,864,860,6475
|
|
20230802,095100,336043060,864,864,865,862,1235
|
|
20230802,095000,334975522,864,864,865,864,224
|
|
20230802,094900,334781773,865,865,865,865,1
|
|
20230802,094800,334780908,861,863,865,860,104
|
|
20230802,094700,334691059,862,859,862,859,634
|
|
20230802,094600,334146229,859,858,859,858,201
|
|
20230802,094500,333973571,855,854,855,854,308
|
|
20230802,094400,333710232,855,856,860,855,12437
|
|
20230802,094300,323060254,854,858,858,854,5529
|
|
20230802,094200,318316376,858,857,858,857,2101
|
|
20230802,094100,316513811,853,856,856,853,3
|
|
20230802,094000,316511246,852,853,853,852,450
|
|
20230802,093900,316127546,852,855,855,852,2118
|
|
20230802,093800,314320573,855,855,857,855,659
|
|
20230802,093700,313756840,857,855,857,855,80
|
|
20230802,093600,313688318,855,852,855,852,221
|
|
20230802,093500,313500023,852,852,852,852,0
|
|
20230802,093400,313500023,852,858,858,852,3099
|
|
20230802,093300,310850406,858,863,863,858,4310
|
|
20230802,093200,307150338,863,863,863,863,621
|
|
20230802,093100,306614415,860,858,860,858,6999
|
|
20230802,093000,300608726,858,858,858,858,99
|
|
20230802,092900,300523784,858,858,858,858,209
|
|
20230802,092800,300344462,858,858,860,858,207
|
|
20230802,092700,300166646,858,855,860,855,3662
|
|
20230802,092600,297020337,860,858,860,858,9619
|
|
20230802,092500,288765273,858,860,863,852,38757
|
|
20230802,092400,255420797,847,845,852,840,43378
|
|
20230802,092300,218522598,833,863,863,832,88700
|
|
20230802,092200,143426592,866,863,870,863,5085
|
|
20230802,092100,139003087,866,867,870,862,22303
|
|
20230802,092000,119691783,870,878,878,870,38021
|
|
20230802,091900,86453610,878,877,878,877,1509
|
|
20230802,091800,85129217,875,876,876,875,9800
|
|
20230802,091700,76544562,875,876,876,875,4105
|
|
20230802,091600,72951585,874,876,878,872,8399
|
|
20230802,091500,65607807,877,882,885,877,10120
|
|
20230802,091400,56707022,882,882,882,882,3
|
|
20230802,091300,56704376,888,882,888,881,2910
|
|
20230802,091200,54134971,880,882,882,880,4577
|
|
20230802,091100,50102821,881,893,893,881,10113
|
|
20230802,091000,41108266,895,897,897,895,1130
|
|
20230802,090900,40096871,897,901,902,896,2763
|
|
20230802,090800,37617191,902,901,902,896,1013
|
|
20230802,090700,36704482,897,894,901,894,3622
|
|
20230802,090600,33444107,901,893,901,893,12382
|
|
20230802,090500,22302605,897,898,898,890,5569
|
|
20230802,090400,17318199,898,891,898,891,1558
|
|
20230802,090300,15920123,899,899,899,899,275
|
|
20230802,090200,15672898,890,888,900,888,5030
|
|
20230802,090100,11157968,886,888,888,886,1746
|
|
20230802,090000,9608944,887,885,900,885,10771
|