616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191300,595093908,535,535,535,535,8401
|
|
20230802,191200,595093908,535,535,535,535,0
|
|
20230802,191100,595093908,535,535,535,535,0
|
|
20230802,191000,595093908,535,535,535,535,0
|
|
20230802,190900,595093908,535,535,535,535,0
|
|
20230802,190800,595093908,535,535,535,535,0
|
|
20230802,190700,595093908,535,535,535,535,0
|
|
20230802,190600,595093908,535,535,535,535,0
|
|
20230802,190500,595093908,535,535,535,535,0
|
|
20230802,190400,595093908,535,535,535,535,0
|
|
20230802,190300,595093908,535,535,535,535,0
|
|
20230802,190200,595093908,535,535,535,535,0
|
|
20230802,190100,595093908,535,535,535,535,0
|
|
20230802,190000,595093908,535,535,535,535,0
|
|
20230802,185900,595093908,535,535,535,535,0
|
|
20230802,185800,595093908,535,535,535,535,0
|
|
20230802,185700,595093908,535,535,535,535,0
|
|
20230802,185600,595093908,535,535,535,535,0
|
|
20230802,185500,595093908,535,535,535,535,0
|
|
20230802,185400,595093908,535,535,535,535,0
|
|
20230802,185300,595093908,535,535,535,535,0
|
|
20230802,185200,595093908,535,535,535,535,0
|
|
20230802,185100,595093908,535,535,535,535,0
|
|
20230802,185000,595093908,535,535,535,535,0
|
|
20230802,184900,595093908,535,535,535,535,0
|
|
20230802,184800,595093908,535,535,535,535,0
|
|
20230802,184700,595093908,535,535,535,535,0
|
|
20230802,184600,595093908,535,535,535,535,0
|
|
20230802,184500,595093908,535,535,535,535,0
|
|
20230802,184400,595093908,535,535,535,535,0
|
|
20230802,184300,595093908,535,535,535,535,8401
|
|
20230802,184200,595093908,535,535,535,535,0
|
|
20230802,184100,595093908,535,535,535,535,0
|
|
20230802,184000,595093908,535,535,535,535,0
|
|
20230802,183900,595093908,535,535,535,535,0
|
|
20230802,183800,595093908,535,535,535,535,0
|
|
20230802,183700,595093908,535,535,535,535,0
|
|
20230802,183600,595093908,535,535,535,535,0
|
|
20230802,183500,595093908,535,535,535,535,0
|
|
20230802,183400,595093908,535,535,535,535,0
|
|
20230802,183300,595093908,535,535,535,535,0
|
|
20230802,183200,595093908,535,535,535,535,0
|
|
20230802,183100,595093908,535,535,535,535,0
|
|
20230802,183000,595093908,535,535,535,535,0
|
|
20230802,182900,595093908,535,535,535,535,0
|
|
20230802,182800,595093908,535,535,535,535,0
|
|
20230802,182700,595093908,535,535,535,535,0
|
|
20230802,182600,595093908,535,535,535,535,0
|
|
20230802,182500,595093908,535,535,535,535,0
|
|
20230802,182400,595093908,535,535,535,535,0
|
|
20230802,182300,595093908,535,535,535,535,0
|
|
20230802,182200,595093908,535,535,535,535,0
|
|
20230802,182100,595093908,535,535,535,535,0
|
|
20230802,182000,595093908,535,535,535,535,0
|
|
20230802,181900,595093908,535,535,535,535,0
|
|
20230802,181800,595093908,535,535,535,535,0
|
|
20230802,181700,595093908,535,535,535,535,0
|
|
20230802,181600,595093908,535,535,535,535,0
|
|
20230802,181500,595093908,535,535,535,535,0
|
|
20230802,181400,595093908,535,535,535,535,0
|
|
20230802,181300,595093908,535,535,535,535,8401
|
|
20230802,181200,595093908,535,535,535,535,0
|
|
20230802,181100,595093908,535,535,535,535,0
|
|
20230802,181000,595093908,535,535,535,535,0
|
|
20230802,180900,595093908,535,535,535,535,0
|
|
20230802,180800,595093908,535,535,535,535,0
|
|
20230802,180700,595093908,535,535,535,535,0
|
|
20230802,180600,595093908,535,535,535,535,0
|
|
20230802,180500,595093908,535,535,535,535,0
|
|
20230802,180400,595093908,535,535,535,535,0
|
|
20230802,180300,595093908,535,535,535,535,0
|
|
20230802,180200,595093908,535,535,535,535,0
|
|
20230802,180100,595093908,535,535,535,535,0
|
|
20230802,180000,595093908,535,535,535,535,0
|
|
20230802,175900,595093908,535,535,535,535,0
|
|
20230802,175800,595093908,535,535,535,535,0
|
|
20230802,175700,595093908,535,535,535,535,0
|
|
20230802,175600,595093908,535,535,535,535,0
|
|
20230802,175500,595093908,535,535,535,535,0
|
|
20230802,175400,595093908,535,535,535,535,0
|
|
20230802,175300,595093908,535,535,535,535,0
|
|
20230802,175200,595093908,535,535,535,535,0
|
|
20230802,175100,595093908,535,535,535,535,0
|
|
20230802,175000,595093908,535,535,535,535,0
|
|
20230802,174900,595093908,535,535,535,535,0
|
|
20230802,174800,595093908,535,535,535,535,0
|
|
20230802,174700,595093908,535,535,535,535,0
|
|
20230802,174600,595093908,535,535,535,535,0
|
|
20230802,174500,595093908,535,535,535,535,0
|
|
20230802,174400,595093908,535,535,535,535,0
|
|
20230802,174300,595093908,535,535,535,535,8401
|
|
20230802,174200,595093908,535,535,535,535,0
|
|
20230802,174100,595093908,535,535,535,535,0
|
|
20230802,174000,595093908,535,535,535,535,0
|
|
20230802,173900,595093908,535,535,535,535,0
|
|
20230802,173800,595093908,535,535,535,535,0
|
|
20230802,173700,595093908,535,535,535,535,0
|
|
20230802,173600,595093908,535,535,535,535,0
|
|
20230802,173500,595093908,535,535,535,535,0
|
|
20230802,173400,595093908,535,535,535,535,0
|
|
20230802,173300,595093908,535,535,535,535,0
|
|
20230802,173200,595093908,535,535,535,535,0
|
|
20230802,173100,595093908,535,535,535,535,0
|
|
20230802,173000,595093908,535,535,535,535,0
|
|
20230802,172900,595093908,535,535,535,535,0
|
|
20230802,172800,595093908,535,535,535,535,0
|
|
20230802,172700,595093908,535,535,535,535,0
|
|
20230802,172600,595093908,535,535,535,535,0
|
|
20230802,172500,595093908,535,535,535,535,0
|
|
20230802,172400,595093908,535,535,535,535,0
|
|
20230802,172300,595093908,535,535,535,535,0
|
|
20230802,172200,595093908,535,535,535,535,0
|
|
20230802,172100,595093908,535,535,535,535,0
|
|
20230802,172000,595093908,535,535,535,535,0
|
|
20230802,171900,595093908,535,535,535,535,0
|
|
20230802,171800,595093908,535,535,535,535,0
|
|
20230802,171700,595093908,535,535,535,535,0
|
|
20230802,171600,595093908,535,535,535,535,0
|
|
20230802,171500,595093908,535,535,535,535,0
|
|
20230802,171400,595093908,535,535,535,535,0
|
|
20230802,171300,595093908,535,535,535,535,8401
|
|
20230802,171200,595093908,535,535,535,535,0
|
|
20230802,171100,595093908,535,535,535,535,0
|
|
20230802,171000,595093908,535,535,535,535,0
|
|
20230802,170900,595093908,535,535,535,535,0
|
|
20230802,170800,595093908,535,535,535,535,0
|
|
20230802,170700,595093908,535,535,535,535,0
|
|
20230802,170600,595093908,535,535,535,535,0
|
|
20230802,170500,595093908,535,535,535,535,0
|
|
20230802,170400,595093908,535,535,535,535,0
|
|
20230802,170300,595093908,535,535,535,535,0
|
|
20230802,170200,595093908,535,535,535,535,0
|
|
20230802,170100,595093908,535,535,535,535,0
|
|
20230802,170000,595093908,535,535,535,535,0
|
|
20230802,165900,595093908,535,535,535,535,0
|
|
20230802,165800,595093908,535,535,535,535,0
|
|
20230802,165700,595093908,535,535,535,535,0
|
|
20230802,165600,595093908,535,535,535,535,0
|
|
20230802,165500,595093908,535,535,535,535,0
|
|
20230802,165400,595093908,535,535,535,535,0
|
|
20230802,165300,595093908,535,535,535,535,0
|
|
20230802,165200,595093908,535,535,535,535,0
|
|
20230802,165100,595093908,535,535,535,535,0
|
|
20230802,165000,595093908,535,535,535,535,0
|
|
20230802,164900,595093908,535,535,535,535,0
|
|
20230802,164800,595093908,535,535,535,535,0
|
|
20230802,164700,595093908,535,535,535,535,0
|
|
20230802,164600,595093908,535,535,535,535,0
|
|
20230802,164500,595093908,535,535,535,535,0
|
|
20230802,164400,595093908,535,535,535,535,0
|
|
20230802,164300,595093908,535,535,535,535,8401
|
|
20230802,164200,595093908,535,535,535,535,0
|
|
20230802,164100,595093908,535,535,535,535,0
|
|
20230802,164000,595093908,535,535,535,535,0
|
|
20230802,163900,595093908,535,535,535,535,0
|
|
20230802,163800,595093908,535,535,535,535,0
|
|
20230802,163700,595093908,535,535,535,535,0
|
|
20230802,163600,595093908,535,535,535,535,0
|
|
20230802,163500,595093908,535,535,535,535,0
|
|
20230802,163400,595093908,535,535,535,535,0
|
|
20230802,163300,595093908,535,535,535,535,0
|
|
20230802,163200,595093908,535,535,535,535,0
|
|
20230802,163100,595093908,535,535,535,535,0
|
|
20230802,163000,595093908,535,535,535,535,0
|
|
20230802,162900,595093908,535,535,535,535,0
|
|
20230802,162800,595093908,535,535,535,535,0
|
|
20230802,162700,595093908,535,535,535,535,0
|
|
20230802,162600,595093908,535,535,535,535,0
|
|
20230802,162500,595093908,535,535,535,535,0
|
|
20230802,162400,595093908,535,535,535,535,0
|
|
20230802,162300,595093908,535,535,535,535,0
|
|
20230802,162200,595093908,535,535,535,535,0
|
|
20230802,162100,595093908,535,535,535,535,0
|
|
20230802,162000,595093908,535,535,535,535,0
|
|
20230802,161900,595093908,535,535,535,535,0
|
|
20230802,161800,595093908,535,535,535,535,0
|
|
20230802,161700,595093908,535,535,535,535,0
|
|
20230802,161600,595093908,535,535,535,535,0
|
|
20230802,161500,595093908,535,535,535,535,0
|
|
20230802,161400,595093908,535,535,535,535,0
|
|
20230802,161300,595093908,535,535,535,535,8401
|
|
20230802,161200,595093908,535,535,535,535,0
|
|
20230802,161100,595093908,535,535,535,535,0
|
|
20230802,161000,595093908,535,535,535,535,0
|
|
20230802,160900,595093908,535,535,535,535,0
|
|
20230802,160800,595093908,535,535,535,535,0
|
|
20230802,160700,595093908,535,535,535,535,0
|
|
20230802,160600,595093908,535,535,535,535,0
|
|
20230802,160500,595093908,535,535,535,535,0
|
|
20230802,160400,595093908,535,535,535,535,0
|
|
20230802,160300,595093908,535,535,535,535,0
|
|
20230802,160200,595093908,535,535,535,535,0
|
|
20230802,160100,595093908,535,535,535,535,0
|
|
20230802,160000,595093908,535,535,535,535,0
|
|
20230802,155900,595093908,535,535,535,535,0
|
|
20230802,155800,595093908,535,535,535,535,0
|
|
20230802,155700,595093908,535,535,535,535,0
|
|
20230802,155600,595093908,535,535,535,535,0
|
|
20230802,155500,595093908,535,535,535,535,0
|
|
20230802,155400,595093908,535,535,535,535,0
|
|
20230802,155300,595093908,535,535,535,535,0
|
|
20230802,155200,595093908,535,535,535,535,0
|
|
20230802,155100,595093908,535,535,535,535,0
|
|
20230802,155000,595093908,535,535,535,535,0
|
|
20230802,154900,595093908,535,535,535,535,0
|
|
20230802,154800,595093908,535,535,535,535,0
|
|
20230802,154700,595093908,535,535,535,535,0
|
|
20230802,154600,595093908,535,535,535,535,0
|
|
20230802,154500,595093908,535,535,535,535,0
|
|
20230802,154400,595093908,535,535,535,535,0
|
|
20230802,154300,595093908,535,535,535,535,8401
|
|
20230802,154200,595093908,535,535,535,535,0
|
|
20230802,154100,595093908,535,535,535,535,0
|
|
20230802,154000,595093908,535,535,535,535,0
|
|
20230802,153900,595093908,535,535,535,535,0
|
|
20230802,153800,595093908,535,535,535,535,0
|
|
20230802,153700,595093908,535,535,535,535,0
|
|
20230802,153600,595093908,535,535,535,535,0
|
|
20230802,153500,595093908,535,535,535,535,0
|
|
20230802,153400,595093908,535,535,535,535,0
|
|
20230802,153300,595093908,535,535,535,535,0
|
|
20230802,153200,595093908,535,535,535,535,0
|
|
20230802,153100,595093908,535,535,535,535,0
|
|
20230802,153000,595093908,535,535,535,535,8401
|
|
20230802,152900,590599373,536,536,536,536,0
|
|
20230802,152800,590599373,536,536,536,536,0
|
|
20230802,152700,590599373,536,536,536,536,0
|
|
20230802,152600,590599373,536,536,536,536,0
|
|
20230802,152500,590599373,536,536,536,536,0
|
|
20230802,152400,590599373,536,536,536,536,0
|
|
20230802,152300,590599373,536,536,536,536,0
|
|
20230802,152200,590599373,536,536,536,536,0
|
|
20230802,152100,590599373,536,536,536,536,0
|
|
20230802,152000,590599373,536,536,536,536,0
|
|
20230802,151900,590599373,536,536,536,536,302
|
|
20230802,151800,590437501,535,536,536,535,1040
|
|
20230802,151700,589880063,537,535,537,535,424
|
|
20230802,151600,589653221,537,537,537,537,500
|
|
20230802,151500,589384721,535,535,537,535,726
|
|
20230802,151400,588995061,537,537,537,537,0
|
|
20230802,151300,588995061,537,536,537,536,1003
|
|
20230802,151200,588457451,536,535,536,535,201
|
|
20230802,151100,588349745,535,535,535,535,106
|
|
20230802,151000,588293035,536,535,536,535,486
|
|
20230802,150900,588033023,535,535,535,535,6
|
|
20230802,150800,588029813,535,534,535,534,5
|
|
20230802,150700,588027142,535,535,535,535,59
|
|
20230802,150600,587995577,536,536,536,535,531
|
|
20230802,150500,587711461,534,534,534,534,0
|
|
20230802,150400,587711461,534,534,534,534,1
|
|
20230802,150300,587710927,534,534,534,534,22312
|
|
20230802,150200,575796319,534,534,535,534,7186
|
|
20230802,150100,571958977,533,535,535,533,11116
|
|
20230802,150000,566022990,535,534,535,534,1267
|
|
20230802,145900,565346298,535,535,535,535,73
|
|
20230802,145800,565307243,535,535,535,534,112
|
|
20230802,145700,565247324,535,535,535,535,520
|
|
20230802,145600,564969124,535,536,536,534,23100
|
|
20230802,145500,552613706,535,536,537,535,10109
|
|
20230802,145400,547197710,537,537,537,537,127
|
|
20230802,145300,547129511,537,537,537,537,728
|
|
20230802,145200,546738575,537,537,537,537,1018
|
|
20230802,145100,546191909,537,537,537,537,126
|
|
20230802,145000,546124247,537,537,537,537,48
|
|
20230802,144900,546098471,537,537,537,537,126
|
|
20230802,144800,546030809,537,537,537,537,54
|
|
20230802,144700,546001811,537,537,537,537,4680
|
|
20230802,144600,543488651,538,538,538,538,29
|
|
20230802,144500,543473049,538,538,538,538,4
|
|
20230802,144400,543470897,538,537,538,537,379
|
|
20230802,144300,543267367,537,537,537,537,360
|
|
20230802,144200,543074047,538,538,538,538,0
|
|
20230802,144100,543074047,538,538,538,538,0
|
|
20230802,144000,543074047,538,538,539,538,133
|
|
20230802,143900,543002483,538,538,538,538,12
|
|
20230802,143800,542996027,536,536,536,536,300
|
|
20230802,143700,542835227,536,537,537,536,230
|
|
20230802,143600,542711922,537,537,537,537,165
|
|
20230802,143500,542623317,537,537,537,537,1
|
|
20230802,143400,542622780,537,536,537,536,116
|
|
20230802,143300,542560591,536,537,537,536,145
|
|
20230802,143200,542482870,536,536,536,536,20
|
|
20230802,143100,542472150,537,539,539,537,75
|
|
20230802,143000,542431873,537,539,539,537,2019
|
|
20230802,142900,541347668,537,537,537,537,1019
|
|
20230802,142800,540800465,537,538,538,537,59
|
|
20230802,142700,540768731,537,537,537,537,8
|
|
20230802,142600,540764435,539,538,539,538,201
|
|
20230802,142500,540656116,539,538,539,538,382
|
|
20230802,142400,540450238,539,538,539,538,652
|
|
20230802,142300,540099461,538,538,538,538,1
|
|
20230802,142200,540098923,537,537,539,537,35
|
|
20230802,142100,540080126,539,538,539,537,1209
|
|
20230802,142000,539430873,539,539,539,539,300
|
|
20230802,141900,539269173,539,539,539,539,2
|
|
20230802,141800,539268095,539,539,539,539,67
|
|
20230802,141700,539231982,539,539,539,539,1
|
|
20230802,141600,539231443,539,539,539,539,0
|
|
20230802,141500,539231443,539,539,539,539,0
|
|
20230802,141400,539231443,539,539,539,539,728
|
|
20230802,141300,538839051,539,539,539,539,20
|
|
20230802,141200,538828271,539,539,539,539,1
|
|
20230802,141100,538827732,539,539,539,539,17192
|
|
20230802,141000,529561244,539,539,539,539,17
|
|
20230802,140900,529552081,538,538,538,538,6000
|
|
20230802,140800,526324081,538,538,538,538,15
|
|
20230802,140700,526316011,537,537,537,537,0
|
|
20230802,140600,526316011,537,537,537,537,0
|
|
20230802,140500,526316011,537,537,537,537,72
|
|
20230802,140400,526277347,536,537,537,536,1501
|
|
20230802,140300,525471311,537,537,537,537,200
|
|
20230802,140200,525363911,537,537,537,537,79
|
|
20230802,140100,525321488,537,537,537,536,1130
|
|
20230802,140000,524714679,537,537,537,537,13
|
|
20230802,135900,524707698,537,537,537,537,111
|
|
20230802,135800,524648091,537,537,537,537,6
|
|
20230802,135700,524644869,535,535,535,535,97
|
|
20230802,135600,524592974,537,535,537,535,58
|
|
20230802,135500,524561830,537,537,537,537,23
|
|
20230802,135400,524549479,537,537,537,537,18
|
|
20230802,135300,524539813,537,536,537,535,5110
|
|
20230802,135200,521805673,537,537,537,537,0
|
|
20230802,135100,521805673,537,537,537,537,3
|
|
20230802,135000,521804062,537,536,537,536,107
|
|
20230802,134900,521746610,536,537,537,536,20256
|
|
20230802,134800,510888877,537,537,537,537,302
|
|
20230802,134700,510726703,536,537,537,536,340
|
|
20230802,134600,510544423,537,537,537,537,215
|
|
20230802,134500,510428968,537,537,537,537,142
|
|
20230802,134400,510352714,537,537,537,536,3474
|
|
20230802,134300,508487177,537,537,537,537,2048
|
|
20230802,134200,507387401,537,537,537,537,1007
|
|
20230802,134100,506846642,537,537,537,536,3576
|
|
20230802,134000,504929893,537,538,538,537,3390
|
|
20230802,133900,503109298,538,538,538,537,267
|
|
20230802,133800,502965908,537,538,538,537,228
|
|
20230802,133700,502843444,537,537,537,537,0
|
|
20230802,133600,502843444,537,538,538,537,1041
|
|
20230802,133500,502284330,537,538,538,537,3131
|
|
20230802,133400,500602882,538,538,538,537,6978
|
|
20230802,133300,496854585,538,538,538,538,0
|
|
20230802,133200,496854585,538,538,538,538,1702
|
|
20230802,133100,495938909,539,538,539,538,1963
|
|
20230802,133000,494882812,538,538,538,538,1224
|
|
20230802,132900,494224300,539,539,539,539,23
|
|
20230802,132800,494211903,539,539,539,538,380
|
|
20230802,132700,494007087,539,539,539,539,1001
|
|
20230802,132600,493467548,538,538,538,538,230
|
|
20230802,132500,493343808,538,539,539,538,103
|
|
20230802,132400,493288378,539,540,540,538,2090
|
|
20230802,132300,492159941,540,540,540,540,12
|
|
20230802,132200,492153461,540,540,540,540,1
|
|
20230802,132100,492152921,539,539,539,539,683
|
|
20230802,132000,491784784,539,539,539,539,86
|
|
20230802,131900,491738430,539,539,539,539,1133
|
|
20230802,131800,491127743,539,539,539,539,930
|
|
20230802,131700,490626473,539,541,541,539,26558
|
|
20230802,131600,476289472,541,541,541,541,0
|
|
20230802,131500,476289472,541,541,541,541,1068
|
|
20230802,131400,475711684,541,541,541,541,2
|
|
20230802,131300,475710602,541,542,542,541,1345
|
|
20230802,131200,474982757,543,543,543,543,0
|
|
20230802,131100,474982757,543,543,543,543,0
|
|
20230802,131000,474982757,543,543,543,541,170
|
|
20230802,130900,474890547,541,541,542,541,3084
|
|
20230802,130800,473219911,540,540,541,540,13829
|
|
20230802,130700,465752250,540,541,541,540,58
|
|
20230802,130600,465720910,541,541,541,541,20
|
|
20230802,130500,465710090,541,541,541,541,10
|
|
20230802,130400,465704680,541,541,541,541,84
|
|
20230802,130300,465659236,541,540,541,540,20
|
|
20230802,130200,465648426,541,541,541,541,5
|
|
20230802,130100,465645721,540,540,540,540,2000
|
|
20230802,130000,464565721,540,541,541,540,1055
|
|
20230802,125900,463996020,541,541,541,541,0
|
|
20230802,125800,463996020,541,541,541,541,2348
|
|
20230802,125700,462725752,541,541,542,541,15257
|
|
20230802,125600,454471713,541,541,541,541,1184
|
|
20230802,125500,453831169,542,542,542,542,371
|
|
20230802,125400,453630087,542,542,542,542,102
|
|
20230802,125300,453574803,542,542,542,542,2738
|
|
20230802,125200,452090807,542,542,542,541,360
|
|
20230802,125100,451895990,542,542,542,542,3
|
|
20230802,125000,451894364,542,541,542,540,243
|
|
20230802,124900,451762937,541,542,542,541,1152
|
|
20230802,124800,451139553,542,542,542,542,100
|
|
20230802,124700,451085353,542,542,542,542,105
|
|
20230802,124600,451028443,542,542,542,542,6
|
|
20230802,124500,451025191,542,542,542,542,212
|
|
20230802,124400,450910287,542,542,542,540,19124
|
|
20230802,124300,440581992,542,542,542,542,8
|
|
20230802,124200,440577656,542,542,542,542,2
|
|
20230802,124100,440576572,542,542,542,542,2
|
|
20230802,124000,440575488,541,541,541,541,0
|
|
20230802,123900,440575488,541,541,541,541,0
|
|
20230802,123800,440575488,541,541,541,541,4
|
|
20230802,123700,440573324,541,541,541,541,0
|
|
20230802,123600,440573324,541,541,541,541,2
|
|
20230802,123500,440572242,541,541,541,541,2
|
|
20230802,123400,440571160,541,541,541,541,68
|
|
20230802,123300,440534372,541,541,541,541,17
|
|
20230802,123200,440525175,541,541,541,541,1161
|
|
20230802,123100,439897074,541,541,541,541,0
|
|
20230802,123000,439897074,541,541,541,541,0
|
|
20230802,122900,439897074,541,541,541,541,0
|
|
20230802,122800,439897074,541,541,541,541,150
|
|
20230802,122700,439815924,541,541,541,541,1
|
|
20230802,122600,439815383,542,542,542,542,48
|
|
20230802,122500,439789367,542,541,542,541,10
|
|
20230802,122400,439783949,540,540,540,540,2
|
|
20230802,122300,439782869,540,540,540,540,341
|
|
20230802,122200,439598729,540,540,540,540,2
|
|
20230802,122100,439597649,540,540,540,540,8
|
|
20230802,122000,439593329,539,539,539,539,0
|
|
20230802,121900,439593329,539,540,540,539,7536
|
|
20230802,121800,435531249,541,541,541,541,53
|
|
20230802,121700,435502576,540,540,540,540,52
|
|
20230802,121600,435474496,540,541,541,540,195
|
|
20230802,121500,435369186,541,542,542,541,4433
|
|
20230802,121400,432966901,542,542,542,542,1100
|
|
20230802,121300,432370701,542,542,542,542,1500
|
|
20230802,121200,431557701,542,541,542,541,4500
|
|
20230802,121100,429118712,541,540,541,539,2132
|
|
20230802,121000,427965441,541,541,541,541,0
|
|
20230802,120900,427965441,541,540,541,540,6491
|
|
20230802,120800,424460200,539,539,539,539,0
|
|
20230802,120700,424460200,539,539,539,539,7854
|
|
20230802,120600,420226894,539,539,539,539,140
|
|
20230802,120500,420151434,539,539,539,539,5
|
|
20230802,120400,420148739,539,539,539,539,0
|
|
20230802,120300,420148739,539,539,539,539,0
|
|
20230802,120200,420148739,539,539,539,539,5
|
|
20230802,120100,420146044,538,538,538,538,3
|
|
20230802,120000,420144430,537,538,538,537,43
|
|
20230802,115900,420121307,538,538,538,538,1861
|
|
20230802,115800,419120089,538,538,538,538,15
|
|
20230802,115700,419112019,538,538,538,538,1799
|
|
20230802,115600,418144157,538,538,538,538,79
|
|
20230802,115500,418101655,538,538,538,538,29
|
|
20230802,115400,418086053,538,538,538,538,500
|
|
20230802,115300,417817053,538,537,538,537,33
|
|
20230802,115200,417799312,538,538,538,538,0
|
|
20230802,115100,417799312,538,537,538,537,357
|
|
20230802,115000,417607510,538,538,538,538,2
|
|
20230802,114900,417606434,537,537,537,537,0
|
|
20230802,114800,417606434,537,537,538,537,197
|
|
20230802,114700,417500643,537,537,537,537,1000
|
|
20230802,114600,416963643,537,537,537,536,4720
|
|
20230802,114500,414432277,537,537,537,537,1239
|
|
20230802,114400,413766934,537,537,537,537,1218
|
|
20230802,114300,413112868,537,537,537,537,6
|
|
20230802,114200,413109646,537,538,538,537,26
|
|
20230802,114100,413095683,538,538,538,537,156
|
|
20230802,114000,413011809,538,537,538,537,537
|
|
20230802,113900,412723117,538,537,538,537,1221
|
|
20230802,113800,412067439,538,538,538,538,7234
|
|
20230802,113700,408175547,539,539,540,539,2417
|
|
20230802,113600,406870468,540,539,540,539,2256
|
|
20230802,113500,405652628,538,539,539,538,13330
|
|
20230802,113400,398480944,539,539,539,539,521
|
|
20230802,113300,398200125,539,540,540,539,104
|
|
20230802,113200,398144067,540,540,540,540,31
|
|
20230802,113100,398127327,539,539,539,539,1436
|
|
20230802,113000,397353323,539,539,539,538,195
|
|
20230802,112900,397248298,539,538,539,538,2165
|
|
20230802,112800,396081366,538,539,539,538,5384
|
|
20230802,112700,393184631,539,539,539,539,585
|
|
20230802,112600,392869316,540,540,540,540,1001
|
|
20230802,112500,392328776,540,540,540,540,100
|
|
20230802,112400,392274776,540,539,540,539,3965
|
|
20230802,112300,390137527,539,539,539,539,148
|
|
20230802,112200,390057755,539,540,540,539,151
|
|
20230802,112100,389976364,540,539,540,539,2139
|
|
20230802,112000,388823439,539,539,540,539,1932
|
|
20230802,111900,387780240,539,540,540,539,168
|
|
20230802,111800,387689638,539,540,540,539,180
|
|
20230802,111700,387592467,540,540,540,539,13
|
|
20230802,111600,387585449,540,539,540,539,631
|
|
20230802,111500,387244714,540,539,540,539,1269
|
|
20230802,111400,386560713,539,540,540,539,1486
|
|
20230802,111300,385759536,540,533,540,532,12428
|
|
20230802,111200,379080807,534,544,544,521,194271
|
|
20230802,111100,274362876,543,543,543,543,0
|
|
20230802,111000,274362876,543,544,544,543,1286
|
|
20230802,110900,273664577,543,544,544,543,1021
|
|
20230802,110800,273109174,544,544,544,543,2050
|
|
20230802,110700,271994984,544,543,544,543,610
|
|
20230802,110600,271663744,544,544,544,544,2060
|
|
20230802,110500,270543104,544,544,544,544,1031
|
|
20230802,110400,269982240,544,544,544,544,41
|
|
20230802,110300,269959936,544,544,544,544,20
|
|
20230802,110200,269949056,543,544,544,543,1934
|
|
20230802,110100,268898761,544,544,544,544,1
|
|
20230802,110000,268898217,544,543,544,543,7795
|
|
20230802,105900,264665531,543,544,544,543,15195
|
|
20230802,105800,256414545,543,545,545,543,15875
|
|
20230802,105700,247777535,544,545,545,544,4669
|
|
20230802,105600,245234573,545,546,546,545,5
|
|
20230802,105500,245231847,545,545,545,545,1
|
|
20230802,105400,245231302,544,546,546,544,326
|
|
20230802,105300,245053936,545,546,546,545,8
|
|
20230802,105200,245049572,545,545,546,545,5987
|
|
20230802,105100,241786655,545,545,545,545,75
|
|
20230802,105000,241745780,546,546,546,546,1
|
|
20230802,104900,241745234,546,546,546,546,2
|
|
20230802,104800,241744142,545,544,545,544,3743
|
|
20230802,104700,239706907,544,543,544,543,568
|
|
20230802,104600,239398479,544,544,544,544,17
|
|
20230802,104500,239389231,543,544,544,543,1010
|
|
20230802,104400,238839801,544,544,544,544,100
|
|
20230802,104300,238785401,544,544,544,544,2200
|
|
20230802,104200,237588601,545,545,545,543,1300
|
|
20230802,104100,236882101,543,545,545,543,101
|
|
20230802,104000,236827233,545,545,545,545,1
|
|
20230802,103900,236826688,545,545,545,545,0
|
|
20230802,103800,236826688,545,546,546,544,15245
|
|
20230802,103700,228521758,546,546,546,546,2
|
|
20230802,103600,228520666,546,545,546,545,117
|
|
20230802,103500,228456884,546,545,546,545,2072
|
|
20230802,103400,227327642,546,545,546,545,10238
|
|
20230802,103300,221747930,546,546,546,546,2487
|
|
20230802,103200,220390028,546,546,546,546,1
|
|
20230802,103100,220389482,546,546,546,546,0
|
|
20230802,103000,220389482,546,547,547,545,8497
|
|
20230802,102900,215751225,547,547,547,547,8
|
|
20230802,102800,215746849,547,547,547,547,2
|
|
20230802,102700,215745755,546,546,546,546,28
|
|
20230802,102600,215730467,547,547,547,547,1
|
|
20230802,102500,215729920,547,547,547,547,22
|
|
20230802,102400,215717886,547,547,547,547,0
|
|
20230802,102300,215717886,547,546,547,546,348
|
|
20230802,102200,215527730,547,547,547,546,2501
|
|
20230802,102100,214162148,547,547,547,547,1
|
|
20230802,102000,214161601,547,549,549,547,3313
|
|
20230802,101900,212349387,548,548,548,548,3567
|
|
20230802,101800,210394671,548,548,548,548,948
|
|
20230802,101700,209875167,548,548,548,547,1863
|
|
20230802,101600,208855105,548,548,548,548,1000
|
|
20230802,101500,208307105,548,547,548,547,1101
|
|
20230802,101400,207704843,547,547,547,547,12
|
|
20230802,101300,207698279,548,548,549,548,479
|
|
20230802,101200,207435786,548,549,549,547,289
|
|
20230802,101100,207277200,549,549,549,549,298
|
|
20230802,101000,207113598,549,549,549,548,1855
|
|
20230802,100900,206096221,550,549,550,549,525
|
|
20230802,100800,205807994,549,549,549,549,1299
|
|
20230802,100700,205094843,549,548,549,548,102
|
|
20230802,100600,205038846,548,549,549,548,102
|
|
20230802,100500,204982849,548,549,549,548,18
|
|
20230802,100400,204972976,549,549,549,548,1019
|
|
20230802,100300,204413555,549,548,549,548,485
|
|
20230802,100200,204147674,548,548,548,548,27
|
|
20230802,100100,204132878,548,548,548,548,1
|
|
20230802,100000,204132330,548,547,548,547,5001
|
|
20230802,095900,201396782,547,547,547,547,2106
|
|
20230802,095800,200244800,547,547,547,547,210
|
|
20230802,095700,200129930,548,547,548,547,7176
|
|
20230802,095600,196204657,547,547,547,546,452
|
|
20230802,095500,195957759,548,547,548,547,2001
|
|
20230802,095400,194863211,547,548,548,547,10
|
|
20230802,095300,194857740,548,548,548,548,5
|
|
20230802,095200,194855000,547,547,548,547,3224
|
|
20230802,095100,193091471,548,548,548,548,172
|
|
20230802,095000,192997215,549,548,549,548,206
|
|
20230802,094900,192884324,548,549,549,547,2723
|
|
20230802,094800,191394768,547,548,549,547,1301
|
|
20230802,094700,190682539,549,549,549,549,100
|
|
20230802,094600,190627639,549,548,549,548,12514
|
|
20230802,094500,183757958,548,548,548,547,2516
|
|
20230802,094400,182381547,548,548,548,548,4005
|
|
20230802,094300,180186807,549,549,549,549,501
|
|
20230802,094200,179911758,548,548,548,548,11
|
|
20230802,094100,179905730,549,549,549,549,1183
|
|
20230802,094000,179256263,549,548,549,548,6429
|
|
20230802,093900,175728171,549,549,549,549,42
|
|
20230802,093800,175705113,549,549,549,549,227
|
|
20230802,093700,175580490,549,549,549,549,2186
|
|
20230802,093600,174380376,549,549,549,549,2516
|
|
20230802,093500,172999092,549,548,549,548,277
|
|
20230802,093400,172847020,548,550,550,547,9061
|
|
20230802,093300,167878100,548,550,550,548,1097
|
|
20230802,093200,167276776,550,549,550,548,4350
|
|
20230802,093100,164888045,550,550,550,549,258
|
|
20230802,093000,164746165,550,549,550,549,571
|
|
20230802,092900,164432121,550,550,550,550,1001
|
|
20230802,092800,163881571,551,551,551,551,113
|
|
20230802,092700,163819308,551,549,551,549,1034
|
|
20230802,092600,163250241,550,550,551,549,5697
|
|
20230802,092500,160116390,551,551,551,550,29
|
|
20230802,092400,160100412,551,550,551,548,2906
|
|
20230802,092300,158501823,550,550,550,546,71465
|
|
20230802,092200,119378751,551,549,551,548,926
|
|
20230802,092100,118870263,550,550,551,549,12948
|
|
20230802,092000,111749893,551,550,551,550,2875
|
|
20230802,091900,110168142,550,549,550,549,5297
|
|
20230802,091800,107254796,550,550,550,548,10003
|
|
20230802,091700,101753152,551,547,551,547,28480
|
|
20230802,091600,86115087,548,547,548,547,14842
|
|
20230802,091500,77993608,547,547,547,547,10446
|
|
20230802,091400,72279646,547,547,547,547,3037
|
|
20230802,091300,70618407,546,544,547,544,21925
|
|
20230802,091200,58650730,543,544,544,543,1763
|
|
20230802,091100,57693320,543,543,543,543,1004
|
|
20230802,091000,57148148,544,544,544,543,88
|
|
20230802,090900,57100341,544,543,544,543,250
|
|
20230802,090800,56964586,544,544,544,544,1206
|
|
20230802,090700,56308522,544,544,544,544,4660
|
|
20230802,090600,53773482,544,543,544,542,16457
|
|
20230802,090500,44847129,543,542,543,542,2319
|
|
20230802,090400,43590230,544,541,544,541,1327
|
|
20230802,090300,42870417,544,542,544,540,48836
|
|
20230802,090200,16427924,542,543,543,542,11808
|
|
20230802,090100,10026486,542,544,544,541,4506
|
|
20230802,090000,7585361,541,541,541,541,14021
|