641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193800,428810352,857,857,857,857,1724
|
|
20230802,193700,428810352,857,857,857,857,0
|
|
20230802,193600,428810352,857,857,857,857,0
|
|
20230802,193500,428810352,857,857,857,857,0
|
|
20230802,193400,428810352,857,857,857,857,0
|
|
20230802,193300,428810352,857,857,857,857,0
|
|
20230802,193200,428810352,857,857,857,857,0
|
|
20230802,193100,428810352,857,857,857,857,0
|
|
20230802,193000,428810352,857,857,857,857,0
|
|
20230802,192900,428810352,857,857,857,857,0
|
|
20230802,192800,428810352,857,857,857,857,0
|
|
20230802,192700,428810352,857,857,857,857,0
|
|
20230802,192600,428810352,857,857,857,857,0
|
|
20230802,192500,428810352,857,857,857,857,0
|
|
20230802,192400,428810352,857,857,857,857,0
|
|
20230802,192300,428810352,857,857,857,857,0
|
|
20230802,192200,428810352,857,857,857,857,0
|
|
20230802,192100,428810352,857,857,857,857,0
|
|
20230802,192000,428810352,857,857,857,857,0
|
|
20230802,191900,428810352,857,857,857,857,0
|
|
20230802,191800,428810352,857,857,857,857,0
|
|
20230802,191700,428810352,857,857,857,857,0
|
|
20230802,191600,428810352,857,857,857,857,0
|
|
20230802,191500,428810352,857,857,857,857,0
|
|
20230802,191400,428810352,857,857,857,857,0
|
|
20230802,191300,428810352,857,857,857,857,0
|
|
20230802,191200,428810352,857,857,857,857,0
|
|
20230802,191100,428810352,857,857,857,857,0
|
|
20230802,191000,428810352,857,857,857,857,0
|
|
20230802,190900,428810352,857,857,857,857,0
|
|
20230802,190800,428810352,857,857,857,857,1724
|
|
20230802,190700,428810352,857,857,857,857,0
|
|
20230802,190600,428810352,857,857,857,857,0
|
|
20230802,190500,428810352,857,857,857,857,0
|
|
20230802,190400,428810352,857,857,857,857,0
|
|
20230802,190300,428810352,857,857,857,857,0
|
|
20230802,190200,428810352,857,857,857,857,0
|
|
20230802,190100,428810352,857,857,857,857,0
|
|
20230802,190000,428810352,857,857,857,857,0
|
|
20230802,185900,428810352,857,857,857,857,0
|
|
20230802,185800,428810352,857,857,857,857,0
|
|
20230802,185700,428810352,857,857,857,857,0
|
|
20230802,185600,428810352,857,857,857,857,0
|
|
20230802,185500,428810352,857,857,857,857,0
|
|
20230802,185400,428810352,857,857,857,857,0
|
|
20230802,185300,428810352,857,857,857,857,0
|
|
20230802,185200,428810352,857,857,857,857,0
|
|
20230802,185100,428810352,857,857,857,857,0
|
|
20230802,185000,428810352,857,857,857,857,0
|
|
20230802,184900,428810352,857,857,857,857,0
|
|
20230802,184800,428810352,857,857,857,857,0
|
|
20230802,184700,428810352,857,857,857,857,0
|
|
20230802,184600,428810352,857,857,857,857,0
|
|
20230802,184500,428810352,857,857,857,857,0
|
|
20230802,184400,428810352,857,857,857,857,0
|
|
20230802,184300,428810352,857,857,857,857,0
|
|
20230802,184200,428810352,857,857,857,857,0
|
|
20230802,184100,428810352,857,857,857,857,0
|
|
20230802,184000,428810352,857,857,857,857,0
|
|
20230802,183900,428810352,857,857,857,857,0
|
|
20230802,183800,428810352,857,857,857,857,1724
|
|
20230802,183700,428810352,857,857,857,857,0
|
|
20230802,183600,428810352,857,857,857,857,0
|
|
20230802,183500,428810352,857,857,857,857,0
|
|
20230802,183400,428810352,857,857,857,857,0
|
|
20230802,183300,428810352,857,857,857,857,0
|
|
20230802,183200,428810352,857,857,857,857,0
|
|
20230802,183100,428810352,857,857,857,857,0
|
|
20230802,183000,428810352,857,857,857,857,0
|
|
20230802,182900,428810352,857,857,857,857,0
|
|
20230802,182800,428810352,857,857,857,857,0
|
|
20230802,182700,428810352,857,857,857,857,0
|
|
20230802,182600,428810352,857,857,857,857,0
|
|
20230802,182500,428810352,857,857,857,857,0
|
|
20230802,182400,428810352,857,857,857,857,0
|
|
20230802,182300,428810352,857,857,857,857,0
|
|
20230802,182200,428810352,857,857,857,857,0
|
|
20230802,182100,428810352,857,857,857,857,0
|
|
20230802,182000,428810352,857,857,857,857,0
|
|
20230802,181900,428810352,857,857,857,857,0
|
|
20230802,181800,428810352,857,857,857,857,0
|
|
20230802,181700,428810352,857,857,857,857,0
|
|
20230802,181600,428810352,857,857,857,857,0
|
|
20230802,181500,428810352,857,857,857,857,0
|
|
20230802,181400,428810352,857,857,857,857,0
|
|
20230802,181300,428810352,857,857,857,857,0
|
|
20230802,181200,428810352,857,857,857,857,0
|
|
20230802,181100,428810352,857,857,857,857,0
|
|
20230802,181000,428810352,857,857,857,857,0
|
|
20230802,180900,428810352,857,857,857,857,0
|
|
20230802,180800,428810352,857,857,857,857,1724
|
|
20230802,180700,428810352,857,857,857,857,0
|
|
20230802,180600,428810352,857,857,857,857,0
|
|
20230802,180500,428810352,857,857,857,857,0
|
|
20230802,180400,428810352,857,857,857,857,0
|
|
20230802,180300,428810352,857,857,857,857,0
|
|
20230802,180200,428810352,857,857,857,857,0
|
|
20230802,180100,428810352,857,857,857,857,0
|
|
20230802,180000,428810352,857,857,857,857,0
|
|
20230802,175900,428810352,857,857,857,857,0
|
|
20230802,175800,428810352,857,857,857,857,0
|
|
20230802,175700,428810352,857,857,857,857,0
|
|
20230802,175600,428810352,857,857,857,857,0
|
|
20230802,175500,428810352,857,857,857,857,0
|
|
20230802,175400,428810352,857,857,857,857,0
|
|
20230802,175300,428810352,857,857,857,857,0
|
|
20230802,175200,428810352,857,857,857,857,0
|
|
20230802,175100,428810352,857,857,857,857,0
|
|
20230802,175000,428810352,857,857,857,857,0
|
|
20230802,174900,428810352,857,857,857,857,0
|
|
20230802,174800,428810352,857,857,857,857,0
|
|
20230802,174700,428810352,857,857,857,857,0
|
|
20230802,174600,428810352,857,857,857,857,0
|
|
20230802,174500,428810352,857,857,857,857,0
|
|
20230802,174400,428810352,857,857,857,857,0
|
|
20230802,174300,428810352,857,857,857,857,0
|
|
20230802,174200,428810352,857,857,857,857,0
|
|
20230802,174100,428810352,857,857,857,857,0
|
|
20230802,174000,428810352,857,857,857,857,0
|
|
20230802,173900,428810352,857,857,857,857,0
|
|
20230802,173800,428810352,857,857,857,857,1724
|
|
20230802,173700,428810352,857,857,857,857,0
|
|
20230802,173600,428810352,857,857,857,857,0
|
|
20230802,173500,428810352,857,857,857,857,0
|
|
20230802,173400,428810352,857,857,857,857,0
|
|
20230802,173300,428810352,857,857,857,857,0
|
|
20230802,173200,428810352,857,857,857,857,0
|
|
20230802,173100,428810352,857,857,857,857,0
|
|
20230802,173000,428810352,857,857,857,857,0
|
|
20230802,172900,428810352,857,857,857,857,0
|
|
20230802,172800,428810352,857,857,857,857,0
|
|
20230802,172700,428810352,857,857,857,857,0
|
|
20230802,172600,428810352,857,857,857,857,0
|
|
20230802,172500,428810352,857,857,857,857,0
|
|
20230802,172400,428810352,857,857,857,857,0
|
|
20230802,172300,428810352,857,857,857,857,0
|
|
20230802,172200,428810352,857,857,857,857,0
|
|
20230802,172100,428810352,857,857,857,857,0
|
|
20230802,172000,428810352,857,857,857,857,0
|
|
20230802,171900,428810352,857,857,857,857,0
|
|
20230802,171800,428810352,857,857,857,857,0
|
|
20230802,171700,428810352,857,857,857,857,0
|
|
20230802,171600,428810352,857,857,857,857,0
|
|
20230802,171500,428810352,857,857,857,857,0
|
|
20230802,171400,428810352,857,857,857,857,0
|
|
20230802,171300,428810352,857,857,857,857,0
|
|
20230802,171200,428810352,857,857,857,857,0
|
|
20230802,171100,428810352,857,857,857,857,0
|
|
20230802,171000,428810352,857,857,857,857,0
|
|
20230802,170900,428810352,857,857,857,857,0
|
|
20230802,170800,428810352,857,857,857,857,1724
|
|
20230802,170700,428810352,857,857,857,857,0
|
|
20230802,170600,428810352,857,857,857,857,0
|
|
20230802,170500,428810352,857,857,857,857,0
|
|
20230802,170400,428810352,857,857,857,857,0
|
|
20230802,170300,428810352,857,857,857,857,0
|
|
20230802,170200,428810352,857,857,857,857,0
|
|
20230802,170100,428810352,857,857,857,857,0
|
|
20230802,170000,428810352,857,857,857,857,0
|
|
20230802,165900,428810352,857,857,857,857,0
|
|
20230802,165800,428810352,857,857,857,857,0
|
|
20230802,165700,428810352,857,857,857,857,0
|
|
20230802,165600,428810352,857,857,857,857,0
|
|
20230802,165500,428810352,857,857,857,857,0
|
|
20230802,165400,428810352,857,857,857,857,0
|
|
20230802,165300,428810352,857,857,857,857,0
|
|
20230802,165200,428810352,857,857,857,857,0
|
|
20230802,165100,428810352,857,857,857,857,0
|
|
20230802,165000,428810352,857,857,857,857,0
|
|
20230802,164900,428810352,857,857,857,857,0
|
|
20230802,164800,428810352,857,857,857,857,0
|
|
20230802,164700,428810352,857,857,857,857,0
|
|
20230802,164600,428810352,857,857,857,857,0
|
|
20230802,164500,428810352,857,857,857,857,0
|
|
20230802,164400,428810352,857,857,857,857,0
|
|
20230802,164300,428810352,857,857,857,857,0
|
|
20230802,164200,428810352,857,857,857,857,0
|
|
20230802,164100,428810352,857,857,857,857,0
|
|
20230802,164000,428810352,857,857,857,857,0
|
|
20230802,163900,428810352,857,857,857,857,0
|
|
20230802,163800,428810352,857,857,857,857,1724
|
|
20230802,163700,428810352,857,857,857,857,0
|
|
20230802,163600,428810352,857,857,857,857,0
|
|
20230802,163500,428810352,857,857,857,857,0
|
|
20230802,163400,428810352,857,857,857,857,0
|
|
20230802,163300,428810352,857,857,857,857,0
|
|
20230802,163200,428810352,857,857,857,857,0
|
|
20230802,163100,428810352,857,857,857,857,0
|
|
20230802,163000,428810352,857,857,857,857,0
|
|
20230802,162900,428810352,857,857,857,857,0
|
|
20230802,162800,428810352,857,857,857,857,0
|
|
20230802,162700,428810352,857,857,857,857,0
|
|
20230802,162600,428810352,857,857,857,857,0
|
|
20230802,162500,428810352,857,857,857,857,0
|
|
20230802,162400,428810352,857,857,857,857,0
|
|
20230802,162300,428810352,857,857,857,857,0
|
|
20230802,162200,428810352,857,857,857,857,0
|
|
20230802,162100,428810352,857,857,857,857,0
|
|
20230802,162000,428810352,857,857,857,857,0
|
|
20230802,161900,428810352,857,857,857,857,0
|
|
20230802,161800,428810352,857,857,857,857,0
|
|
20230802,161700,428810352,857,857,857,857,0
|
|
20230802,161600,428810352,857,857,857,857,0
|
|
20230802,161500,428810352,857,857,857,857,0
|
|
20230802,161400,428810352,857,857,857,857,0
|
|
20230802,161300,428810352,857,857,857,857,0
|
|
20230802,161200,428810352,857,857,857,857,0
|
|
20230802,161100,428810352,857,857,857,857,0
|
|
20230802,161000,428810352,857,857,857,857,0
|
|
20230802,160900,428810352,857,857,857,857,0
|
|
20230802,160800,428810352,857,857,857,857,1724
|
|
20230802,160700,428810352,857,857,857,857,0
|
|
20230802,160600,428810352,857,857,857,857,0
|
|
20230802,160500,428810352,857,857,857,857,0
|
|
20230802,160400,428810352,857,857,857,857,0
|
|
20230802,160300,428810352,857,857,857,857,0
|
|
20230802,160200,428810352,857,857,857,857,0
|
|
20230802,160100,428810352,857,857,857,857,0
|
|
20230802,160000,428810352,857,857,857,857,0
|
|
20230802,155900,428810352,857,857,857,857,0
|
|
20230802,155800,428810352,857,857,857,857,0
|
|
20230802,155700,428810352,857,857,857,857,0
|
|
20230802,155600,428810352,857,857,857,857,0
|
|
20230802,155500,428810352,857,857,857,857,0
|
|
20230802,155400,428810352,857,857,857,857,0
|
|
20230802,155300,428810352,857,857,857,857,0
|
|
20230802,155200,428810352,857,857,857,857,0
|
|
20230802,155100,428810352,857,857,857,857,0
|
|
20230802,155000,428810352,857,857,857,857,0
|
|
20230802,154900,428810352,857,857,857,857,0
|
|
20230802,154800,428810352,857,857,857,857,0
|
|
20230802,154700,428810352,857,857,857,857,0
|
|
20230802,154600,428810352,857,857,857,857,0
|
|
20230802,154500,428810352,857,857,857,857,0
|
|
20230802,154400,428810352,857,857,857,857,0
|
|
20230802,154300,428810352,857,857,857,857,0
|
|
20230802,154200,428810352,857,857,857,857,0
|
|
20230802,154100,428810352,857,857,857,857,0
|
|
20230802,154000,428810352,857,857,857,857,0
|
|
20230802,153900,428810352,857,857,857,857,0
|
|
20230802,153800,428810352,857,857,857,857,1724
|
|
20230802,153700,428810352,857,857,857,857,0
|
|
20230802,153600,428810352,857,857,857,857,0
|
|
20230802,153500,428810352,857,857,857,857,0
|
|
20230802,153400,428810352,857,857,857,857,0
|
|
20230802,153300,428810352,857,857,857,857,0
|
|
20230802,153200,428810352,857,857,857,857,0
|
|
20230802,153100,428810352,857,857,857,857,0
|
|
20230802,153000,428810352,857,857,857,857,1724
|
|
20230802,152900,427332884,857,857,857,857,0
|
|
20230802,152800,427332884,857,857,857,857,0
|
|
20230802,152700,427332884,857,857,857,857,0
|
|
20230802,152600,427332884,857,857,857,857,0
|
|
20230802,152500,427332884,857,857,857,857,0
|
|
20230802,152400,427332884,857,857,857,857,0
|
|
20230802,152300,427332884,857,857,857,857,0
|
|
20230802,152200,427332884,857,857,857,857,0
|
|
20230802,152100,427332884,857,857,857,857,0
|
|
20230802,152000,427332884,857,857,857,857,0
|
|
20230802,151900,427332884,857,862,862,857,2
|
|
20230802,151800,427331165,857,857,857,857,0
|
|
20230802,151700,427331165,857,857,857,857,0
|
|
20230802,151600,427331165,857,862,862,857,5625
|
|
20230802,151500,422504594,859,860,860,859,9
|
|
20230802,151400,422496855,860,862,862,860,4
|
|
20230802,151300,422493411,859,859,859,859,0
|
|
20230802,151200,422493411,859,859,859,859,0
|
|
20230802,151100,422493411,859,862,862,859,1001
|
|
20230802,151000,421630552,858,858,858,858,0
|
|
20230802,150900,421630552,858,858,858,858,0
|
|
20230802,150800,421630552,858,858,858,858,0
|
|
20230802,150700,421630552,858,858,858,858,1
|
|
20230802,150600,421629694,864,863,864,863,3
|
|
20230802,150500,421627104,858,864,866,858,48
|
|
20230802,150400,421585644,866,860,866,860,1002
|
|
20230802,150300,420721712,858,858,858,858,0
|
|
20230802,150200,420721712,858,862,862,858,31
|
|
20230802,150100,420694994,864,863,864,863,90
|
|
20230802,150000,420617320,858,861,861,858,9002
|
|
20230802,145900,412893517,864,864,864,864,0
|
|
20230802,145800,412893517,864,864,864,864,0
|
|
20230802,145700,412893517,864,864,864,864,100
|
|
20230802,145600,412807117,859,864,864,859,7
|
|
20230802,145500,412801078,861,862,864,861,5
|
|
20230802,145400,412796766,859,859,859,859,0
|
|
20230802,145300,412796766,859,859,859,859,0
|
|
20230802,145200,412796766,859,866,866,859,251
|
|
20230802,145100,412581139,859,861,865,859,347
|
|
20230802,145000,412282346,859,861,861,859,147
|
|
20230802,144900,412155781,860,859,860,859,2257
|
|
20230802,144800,410215160,858,858,858,858,98
|
|
20230802,144700,410131076,858,858,858,858,0
|
|
20230802,144600,410131076,858,858,858,858,0
|
|
20230802,144500,410131076,858,858,858,858,1
|
|
20230802,144400,410130218,860,861,861,860,1382
|
|
20230802,144300,408941521,861,861,861,861,497
|
|
20230802,144200,408513604,861,861,861,861,0
|
|
20230802,144100,408513604,861,860,861,860,671
|
|
20230802,144000,407936290,860,860,860,860,1
|
|
20230802,143900,407935430,857,857,857,857,500
|
|
20230802,143800,407506930,859,859,859,859,244
|
|
20230802,143700,407297334,859,857,859,857,2000
|
|
20230802,143600,405579857,854,857,857,854,36
|
|
20230802,143500,405549107,857,857,857,857,6000
|
|
20230802,143400,400407107,853,853,853,853,0
|
|
20230802,143300,400407107,853,853,853,853,2000
|
|
20230802,143200,398701107,857,857,857,857,1
|
|
20230802,143100,398700250,853,853,853,853,0
|
|
20230802,143000,398700250,853,853,853,853,1
|
|
20230802,142900,398699397,857,857,857,857,0
|
|
20230802,142800,398699397,857,856,857,856,4028
|
|
20230802,142700,395247429,856,856,856,856,2
|
|
20230802,142600,395245717,857,857,857,857,0
|
|
20230802,142500,395245717,857,856,857,856,100
|
|
20230802,142400,395160108,853,854,854,853,429
|
|
20230802,142300,394794166,854,854,854,854,61
|
|
20230802,142200,394742072,861,856,861,856,16
|
|
20230802,142100,394728353,854,856,856,854,17374
|
|
20230802,142000,379873368,856,856,856,856,0
|
|
20230802,141900,379873368,856,856,856,856,107
|
|
20230802,141800,379781776,856,856,856,856,1
|
|
20230802,141700,379780920,856,856,856,856,19
|
|
20230802,141600,379764656,856,856,856,856,19
|
|
20230802,141500,379748392,856,856,857,856,504
|
|
20230802,141400,379316959,856,856,858,856,20
|
|
20230802,141300,379299829,856,856,856,856,1
|
|
20230802,141200,379298973,858,858,858,858,14
|
|
20230802,141100,379286961,858,858,858,858,5
|
|
20230802,141000,379282671,861,861,861,861,0
|
|
20230802,140900,379282671,861,858,861,857,543
|
|
20230802,140800,378817258,858,858,858,858,1
|
|
20230802,140700,378816400,858,858,858,858,0
|
|
20230802,140600,378816400,858,858,858,858,0
|
|
20230802,140500,378816400,858,858,858,858,0
|
|
20230802,140400,378816400,858,858,858,858,0
|
|
20230802,140300,378816400,858,858,858,858,1
|
|
20230802,140200,378815542,854,854,854,854,0
|
|
20230802,140100,378815542,854,854,854,854,0
|
|
20230802,140000,378815542,854,854,854,854,0
|
|
20230802,135900,378815542,854,855,855,854,2
|
|
20230802,135800,378813833,860,859,860,859,30
|
|
20230802,135700,378788060,853,853,859,853,386
|
|
20230802,135600,378456498,859,859,859,859,0
|
|
20230802,135500,378456498,859,859,859,859,7
|
|
20230802,135400,378450485,862,862,862,862,0
|
|
20230802,135300,378450485,862,859,862,859,3
|
|
20230802,135200,378447903,855,855,855,855,1714
|
|
20230802,135100,376982433,855,855,855,855,0
|
|
20230802,135000,376982433,855,855,855,855,0
|
|
20230802,134900,376982433,855,855,855,855,0
|
|
20230802,134800,376982433,855,855,855,855,5
|
|
20230802,134700,376978158,852,852,852,852,0
|
|
20230802,134600,376978158,852,852,852,852,1
|
|
20230802,134500,376977306,855,855,855,855,0
|
|
20230802,134400,376977306,855,851,855,851,6
|
|
20230802,134300,376972180,850,850,850,850,0
|
|
20230802,134200,376972180,850,850,850,850,0
|
|
20230802,134100,376972180,850,850,850,850,0
|
|
20230802,134000,376972180,850,850,850,850,7
|
|
20230802,133900,376966230,850,850,850,850,0
|
|
20230802,133800,376966230,850,850,850,850,0
|
|
20230802,133700,376966230,850,850,850,850,0
|
|
20230802,133600,376966230,850,850,850,850,0
|
|
20230802,133500,376966230,850,853,855,850,31
|
|
20230802,133400,376939784,850,850,850,850,0
|
|
20230802,133300,376939784,850,850,850,850,0
|
|
20230802,133200,376939784,850,850,850,850,760
|
|
20230802,133100,376293784,851,855,855,851,735
|
|
20230802,133000,375667885,852,852,852,852,20
|
|
20230802,132900,375650845,855,855,855,855,0
|
|
20230802,132800,375650845,855,855,855,855,0
|
|
20230802,132700,375650845,855,855,855,855,1
|
|
20230802,132600,375649990,850,850,850,850,0
|
|
20230802,132500,375649990,850,850,855,850,3
|
|
20230802,132400,375647435,856,850,856,850,1361
|
|
20230802,132300,374489979,850,852,852,850,25740
|
|
20230802,132200,352604381,852,852,852,852,0
|
|
20230802,132100,352604381,852,853,853,852,1064
|
|
20230802,132000,351696853,853,853,853,853,766
|
|
20230802,131900,351043455,853,853,853,853,0
|
|
20230802,131800,351043455,853,853,853,853,21
|
|
20230802,131700,351025542,853,854,854,853,41
|
|
20230802,131600,350990529,856,856,856,856,40
|
|
20230802,131500,350956289,857,857,857,854,7338
|
|
20230802,131400,344680375,858,858,858,858,0
|
|
20230802,131300,344680375,858,858,858,858,748
|
|
20230802,131200,344038591,858,858,858,858,0
|
|
20230802,131100,344038591,858,858,858,858,0
|
|
20230802,131000,344038591,858,862,862,858,56
|
|
20230802,130900,343990373,860,860,860,860,100
|
|
20230802,130800,343904373,858,858,858,858,34
|
|
20230802,130700,343875201,857,857,857,857,0
|
|
20230802,130600,343875201,857,857,857,857,0
|
|
20230802,130500,343875201,857,857,857,857,508
|
|
20230802,130400,343439845,857,857,857,857,40
|
|
20230802,130300,343405565,857,858,858,857,1738
|
|
20230802,130200,341915113,858,858,858,858,0
|
|
20230802,130100,341915113,858,860,860,858,334
|
|
20230802,130000,341627901,863,863,863,863,5
|
|
20230802,125900,341623586,863,863,863,863,43
|
|
20230802,125800,341586477,863,861,863,860,293
|
|
20230802,125700,341333960,858,863,863,858,3139
|
|
20230802,125600,338639564,863,863,863,863,7
|
|
20230802,125500,338633523,863,863,863,863,18
|
|
20230802,125400,338617989,863,863,863,863,2
|
|
20230802,125300,338616263,863,863,863,863,0
|
|
20230802,125200,338616263,863,859,863,858,1463
|
|
20230802,125100,337358338,859,859,859,859,2331
|
|
20230802,125000,335356009,860,860,860,860,0
|
|
20230802,124900,335356009,860,860,860,860,7341
|
|
20230802,124800,329042749,862,864,864,861,8057
|
|
20230802,124700,322094684,864,864,864,864,0
|
|
20230802,124600,322094684,864,864,864,864,0
|
|
20230802,124500,322094684,864,864,864,864,301
|
|
20230802,124400,321834620,868,868,868,868,506
|
|
20230802,124300,321395412,868,868,868,868,0
|
|
20230802,124200,321395412,868,868,868,868,0
|
|
20230802,124100,321395412,868,868,868,868,1
|
|
20230802,124000,321394544,870,869,870,869,4
|
|
20230802,123900,321391065,868,868,868,868,7
|
|
20230802,123800,321384989,868,868,868,868,396
|
|
20230802,123700,321041261,868,868,868,868,0
|
|
20230802,123600,321041261,868,868,868,868,1
|
|
20230802,123500,321040393,866,866,866,866,0
|
|
20230802,123400,321040393,866,866,866,866,0
|
|
20230802,123300,321040393,866,868,868,866,623
|
|
20230802,123200,320499675,868,868,868,868,0
|
|
20230802,123100,320499675,868,868,868,868,0
|
|
20230802,123000,320499675,868,868,868,868,5000
|
|
20230802,122900,316159675,868,868,868,868,0
|
|
20230802,122800,316159675,868,868,868,868,0
|
|
20230802,122700,316159675,868,868,868,868,0
|
|
20230802,122600,316159675,868,868,868,868,0
|
|
20230802,122500,316159675,868,868,868,868,1
|
|
20230802,122400,316158807,868,868,868,868,5
|
|
20230802,122300,316154467,868,868,868,868,8
|
|
20230802,122200,316147523,868,862,868,862,1251
|
|
20230802,122100,315069131,860,860,860,860,0
|
|
20230802,122000,315069131,860,862,862,860,8000
|
|
20230802,121900,308186382,862,862,862,862,421
|
|
20230802,121800,307823480,862,862,862,862,0
|
|
20230802,121700,307823480,862,862,862,862,25
|
|
20230802,121600,307801930,861,861,861,861,0
|
|
20230802,121500,307801930,861,861,861,861,0
|
|
20230802,121400,307801930,861,861,861,861,0
|
|
20230802,121300,307801930,861,866,866,861,13687
|
|
20230802,121200,295982224,866,866,866,866,0
|
|
20230802,121100,295982224,866,866,866,866,0
|
|
20230802,121000,295982224,866,866,866,866,0
|
|
20230802,120900,295982224,866,866,866,866,106
|
|
20230802,120800,295890428,866,866,866,866,0
|
|
20230802,120700,295890428,866,866,866,866,1
|
|
20230802,120600,295889562,873,873,873,873,0
|
|
20230802,120500,295889562,873,873,873,873,634
|
|
20230802,120400,295336080,874,874,874,874,0
|
|
20230802,120300,295336080,874,874,874,874,0
|
|
20230802,120200,295336080,874,874,874,874,0
|
|
20230802,120100,295336080,874,874,874,874,3500
|
|
20230802,120000,292277080,874,874,874,874,0
|
|
20230802,115900,292277080,874,873,874,873,294
|
|
20230802,115800,292020271,865,866,866,865,1007
|
|
20230802,115700,291149016,873,873,873,873,5
|
|
20230802,115600,291144651,866,866,866,866,0
|
|
20230802,115500,291144651,866,866,866,866,0
|
|
20230802,115400,291144651,866,866,866,866,0
|
|
20230802,115300,291144651,866,866,866,866,500
|
|
20230802,115200,290711651,866,866,866,866,0
|
|
20230802,115100,290711651,866,866,866,866,1847
|
|
20230802,115000,289112149,866,866,866,866,412
|
|
20230802,114900,288755357,866,867,867,866,1824
|
|
20230802,114800,287173950,867,867,867,867,0
|
|
20230802,114700,287173950,867,873,873,867,298
|
|
20230802,114600,286915404,873,870,873,870,21
|
|
20230802,114500,286897110,873,873,873,873,0
|
|
20230802,114400,286897110,873,870,873,870,160
|
|
20230802,114300,286757502,870,870,870,870,410
|
|
20230802,114200,286400802,870,870,870,870,10
|
|
20230802,114100,286392102,870,871,871,870,290
|
|
20230802,114000,286139712,871,870,871,870,6
|
|
20230802,113900,286134490,871,871,871,871,3
|
|
20230802,113800,286131877,867,867,867,867,87
|
|
20230802,113700,286056448,867,867,867,867,105
|
|
20230802,113600,285965413,872,872,872,872,66
|
|
20230802,113500,285907861,874,874,874,874,0
|
|
20230802,113400,285907861,874,873,874,867,155
|
|
20230802,113300,285772551,874,874,874,874,0
|
|
20230802,113200,285772551,874,874,874,874,1
|
|
20230802,113100,285771677,874,874,874,874,1
|
|
20230802,113000,285770803,874,874,874,874,1
|
|
20230802,112900,285769929,875,867,875,867,4598
|
|
20230802,112800,281783450,867,867,872,867,3405
|
|
20230802,112700,278831310,866,874,874,866,20000
|
|
20230802,112600,261440726,876,876,876,876,1
|
|
20230802,112500,261439850,876,876,876,876,1
|
|
20230802,112400,261438974,876,876,876,876,3
|
|
20230802,112300,261436346,873,877,877,873,5293
|
|
20230802,112200,256805612,877,876,877,876,10
|
|
20230802,112100,256796851,876,876,876,876,0
|
|
20230802,112000,256796851,876,877,877,876,522
|
|
20230802,111900,256339437,877,881,881,877,4
|
|
20230802,111800,256335921,881,881,881,881,3
|
|
20230802,111700,256333278,881,881,881,881,2
|
|
20230802,111600,256331516,877,877,877,877,0
|
|
20230802,111500,256331516,877,877,877,877,0
|
|
20230802,111400,256331516,877,877,877,877,0
|
|
20230802,111300,256331516,877,881,882,877,61
|
|
20230802,111200,256277720,882,882,882,882,0
|
|
20230802,111100,256277720,882,877,882,877,3001
|
|
20230802,111000,253645838,878,878,878,878,1107
|
|
20230802,110900,252673892,877,877,877,877,5
|
|
20230802,110800,252669507,878,878,878,878,0
|
|
20230802,110700,252669507,878,878,878,878,2203
|
|
20230802,110600,250735273,878,878,878,878,0
|
|
20230802,110500,250735273,878,878,878,878,202
|
|
20230802,110400,250557917,882,882,882,882,25
|
|
20230802,110300,250535867,882,882,882,878,3
|
|
20230802,110200,250533225,878,878,878,878,0
|
|
20230802,110100,250533225,878,878,878,878,900
|
|
20230802,110000,249743025,878,878,878,878,2
|
|
20230802,105900,249741269,882,882,882,882,445
|
|
20230802,105800,249348779,879,880,880,879,11804
|
|
20230802,105700,238961635,884,882,884,882,1000
|
|
20230802,105600,238078543,879,879,879,879,0
|
|
20230802,105500,238078543,879,879,879,879,11
|
|
20230802,105400,238068874,880,880,880,880,100
|
|
20230802,105300,237980874,881,884,884,881,2
|
|
20230802,105200,237979109,883,885,885,883,2
|
|
20230802,105100,237977341,887,895,895,887,119
|
|
20230802,105000,237871768,899,878,907,878,8796
|
|
20230802,104900,230020783,875,875,875,875,29
|
|
20230802,104800,229995408,875,875,875,875,0
|
|
20230802,104700,229995408,875,875,875,875,0
|
|
20230802,104600,229995408,875,875,875,875,0
|
|
20230802,104500,229995408,875,875,875,875,0
|
|
20230802,104400,229995408,875,875,875,875,0
|
|
20230802,104300,229995408,875,875,875,875,0
|
|
20230802,104200,229995408,875,878,878,875,801
|
|
20230802,104100,229292133,875,875,875,875,0
|
|
20230802,104000,229292133,875,875,875,875,100
|
|
20230802,103900,229204633,882,884,884,874,30010
|
|
20230802,103800,202911909,892,892,892,892,1
|
|
20230802,103700,202911017,892,892,892,892,2
|
|
20230802,103600,202909233,891,891,891,891,0
|
|
20230802,103500,202909233,891,887,891,887,3
|
|
20230802,103400,202906566,878,878,878,878,0
|
|
20230802,103300,202906566,878,878,878,878,0
|
|
20230802,103200,202906566,878,879,879,878,149
|
|
20230802,103100,202775673,877,884,884,877,1000
|
|
20230802,103000,201897374,885,885,885,885,0
|
|
20230802,102900,201897374,885,885,885,885,2922
|
|
20230802,102800,199311404,885,885,885,885,598
|
|
20230802,102700,198782174,885,886,886,885,14
|
|
20230802,102600,198769774,886,886,886,886,0
|
|
20230802,102500,198769774,886,886,886,886,100
|
|
20230802,102400,198681174,886,886,886,886,0
|
|
20230802,102300,198681174,886,886,886,886,0
|
|
20230802,102200,198681174,886,886,886,886,118
|
|
20230802,102100,198576626,886,886,886,886,0
|
|
20230802,102000,198576626,886,886,886,886,0
|
|
20230802,101900,198576626,886,886,886,886,5100
|
|
20230802,101800,194058026,893,892,893,892,241
|
|
20230802,101700,193842955,893,893,893,893,0
|
|
20230802,101600,193842955,893,893,893,893,100
|
|
20230802,101500,193753655,887,887,887,887,0
|
|
20230802,101400,193753655,887,899,899,877,8323
|
|
20230802,101300,186410372,899,899,899,899,16
|
|
20230802,101200,186395988,900,900,900,900,50
|
|
20230802,101100,186350988,899,899,899,899,0
|
|
20230802,101000,186350988,899,900,900,899,196
|
|
20230802,100900,186174590,900,907,907,900,2
|
|
20230802,100800,186172783,900,902,903,900,2758
|
|
20230802,100700,183687694,902,904,905,902,2566
|
|
20230802,100600,181368615,904,909,909,904,888
|
|
20230802,100500,180565288,909,907,909,907,1502
|
|
20230802,100400,179199972,905,903,905,903,1894
|
|
20230802,100300,177487497,899,899,899,894,14544
|
|
20230802,100200,164413814,898,899,899,898,5590
|
|
20230802,100100,159393255,904,903,904,903,5002
|
|
20230802,100000,154876448,896,895,901,895,9500
|
|
20230802,095900,146347922,895,892,895,892,5240
|
|
20230802,095800,141661952,887,887,887,887,0
|
|
20230802,095700,141661952,887,887,887,887,0
|
|
20230802,095600,141661952,887,887,887,887,1
|
|
20230802,095500,141661065,893,893,893,893,1
|
|
20230802,095400,141660172,886,887,892,886,11942
|
|
20230802,095300,131072092,887,883,887,883,6684
|
|
20230802,095200,125150543,883,883,883,883,3
|
|
20230802,095100,125147894,877,877,877,877,2
|
|
20230802,095000,125146140,883,883,883,883,0
|
|
20230802,094900,125146140,883,883,883,883,1
|
|
20230802,094800,125145257,879,876,879,875,2266
|
|
20230802,094700,123162297,876,876,876,876,1941
|
|
20230802,094600,121461981,880,880,880,880,0
|
|
20230802,094500,121461981,880,880,880,880,0
|
|
20230802,094400,121461981,880,878,880,878,432
|
|
20230802,094300,121082012,878,878,878,878,160
|
|
20230802,094200,120941532,878,878,878,878,5
|
|
20230802,094100,120937142,875,880,880,875,5526
|
|
20230802,094000,116101417,880,880,880,880,1
|
|
20230802,093900,116100537,876,876,876,876,2344
|
|
20230802,093800,114047193,876,883,883,876,5001
|
|
20230802,093700,109631317,883,882,883,882,3
|
|
20230802,093600,109628669,876,876,876,876,1
|
|
20230802,093500,109627793,881,881,881,881,1139
|
|
20230802,093400,108624334,881,881,881,881,0
|
|
20230802,093300,108624334,881,882,883,881,3001
|
|
20230802,093200,105974697,883,875,883,875,2001
|
|
20230802,093100,104208716,875,875,875,875,4950
|
|
20230802,093000,99877466,881,881,881,881,0
|
|
20230802,092900,99877466,881,877,881,876,9635
|
|
20230802,092800,91431065,877,882,883,877,3008
|
|
20230802,092700,88793003,883,877,883,877,174
|
|
20230802,092600,88640177,877,879,879,877,29
|
|
20230802,092500,88614742,879,880,880,879,2791
|
|
20230802,092400,86159684,884,884,884,884,24
|
|
20230802,092300,86138468,884,884,884,884,0
|
|
20230802,092200,86138468,884,884,884,884,5
|
|
20230802,092100,86134048,884,884,884,884,0
|
|
20230802,092000,86134048,884,884,885,884,254
|
|
20230802,091900,85909442,885,885,885,885,10007
|
|
20230802,091800,77053247,885,885,886,884,11250
|
|
20230802,091700,67097399,887,878,887,878,11049
|
|
20230802,091600,57363991,878,875,878,875,3
|
|
20230802,091500,57361360,880,875,880,875,1002
|
|
20230802,091400,56484600,880,875,880,875,1974
|
|
20230802,091300,54756833,869,871,875,869,4
|
|
20230802,091200,54753345,870,864,870,863,8262
|
|
20230802,091100,47578973,865,869,869,865,7120
|
|
20230802,091000,41418453,869,866,869,866,1900
|
|
20230802,090900,39770053,866,870,870,866,2352
|
|
20230802,090800,37730333,870,876,877,870,2121
|
|
20230802,090700,35884398,877,877,877,877,3
|
|
20230802,090600,35881767,877,876,877,871,246
|
|
20230802,090500,35666460,868,875,882,868,2119
|
|
20230802,090400,33815448,875,874,883,874,13660
|
|
20230802,090300,21786687,874,865,882,864,430
|
|
20230802,090200,21412649,864,868,868,864,8122
|
|
20230802,090100,14384029,868,870,875,868,4039
|
|
20230802,090000,10876317,870,875,875,870,12435
|