712 lines
32 KiB
CSV
712 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,204900,1849611046,837,837,837,837,55271
|
|
20230802,204800,1849611046,837,837,837,837,0
|
|
20230802,204700,1849611046,837,837,837,837,0
|
|
20230802,204600,1849611046,837,837,837,837,0
|
|
20230802,204500,1849611046,837,837,837,837,0
|
|
20230802,204400,1849611046,837,837,837,837,0
|
|
20230802,204300,1849611046,837,837,837,837,0
|
|
20230802,204200,1849611046,837,837,837,837,0
|
|
20230802,204100,1849611046,837,837,837,837,0
|
|
20230802,204000,1849611046,837,837,837,837,0
|
|
20230802,203900,1849611046,837,837,837,837,0
|
|
20230802,203800,1849611046,837,837,837,837,0
|
|
20230802,203700,1849611046,837,837,837,837,0
|
|
20230802,203600,1849611046,837,837,837,837,0
|
|
20230802,203500,1849611046,837,837,837,837,0
|
|
20230802,203400,1849611046,837,837,837,837,0
|
|
20230802,203300,1849611046,837,837,837,837,0
|
|
20230802,203200,1849611046,837,837,837,837,0
|
|
20230802,203100,1849611046,837,837,837,837,0
|
|
20230802,203000,1849611046,837,837,837,837,0
|
|
20230802,202900,1849611046,837,837,837,837,0
|
|
20230802,202800,1849611046,837,837,837,837,0
|
|
20230802,202700,1849611046,837,837,837,837,0
|
|
20230802,202600,1849611046,837,837,837,837,0
|
|
20230802,202500,1849611046,837,837,837,837,0
|
|
20230802,202400,1849611046,837,837,837,837,0
|
|
20230802,202300,1849611046,837,837,837,837,0
|
|
20230802,202200,1849611046,837,837,837,837,0
|
|
20230802,202100,1849611046,837,837,837,837,0
|
|
20230802,202000,1849611046,837,837,837,837,0
|
|
20230802,201900,1849611046,837,837,837,837,55271
|
|
20230802,201800,1849611046,837,837,837,837,0
|
|
20230802,201700,1849611046,837,837,837,837,0
|
|
20230802,201600,1849611046,837,837,837,837,0
|
|
20230802,201500,1849611046,837,837,837,837,0
|
|
20230802,201400,1849611046,837,837,837,837,0
|
|
20230802,201300,1849611046,837,837,837,837,0
|
|
20230802,201200,1849611046,837,837,837,837,0
|
|
20230802,201100,1849611046,837,837,837,837,0
|
|
20230802,201000,1849611046,837,837,837,837,0
|
|
20230802,200900,1849611046,837,837,837,837,0
|
|
20230802,200800,1849611046,837,837,837,837,0
|
|
20230802,200700,1849611046,837,837,837,837,0
|
|
20230802,200600,1849611046,837,837,837,837,0
|
|
20230802,200500,1849611046,837,837,837,837,0
|
|
20230802,200400,1849611046,837,837,837,837,0
|
|
20230802,200300,1849611046,837,837,837,837,0
|
|
20230802,200200,1849611046,837,837,837,837,0
|
|
20230802,200100,1849611046,837,837,837,837,0
|
|
20230802,200000,1849611046,837,837,837,837,0
|
|
20230802,195900,1849611046,837,837,837,837,0
|
|
20230802,195800,1849611046,837,837,837,837,0
|
|
20230802,195700,1849611046,837,837,837,837,0
|
|
20230802,195600,1849611046,837,837,837,837,0
|
|
20230802,195500,1849611046,837,837,837,837,0
|
|
20230802,195400,1849611046,837,837,837,837,0
|
|
20230802,195300,1849611046,837,837,837,837,0
|
|
20230802,195200,1849611046,837,837,837,837,0
|
|
20230802,195100,1849611046,837,837,837,837,0
|
|
20230802,195000,1849611046,837,837,837,837,0
|
|
20230802,194900,1849611046,837,837,837,837,55271
|
|
20230802,194800,1849611046,837,837,837,837,0
|
|
20230802,194700,1849611046,837,837,837,837,0
|
|
20230802,194600,1849611046,837,837,837,837,0
|
|
20230802,194500,1849611046,837,837,837,837,0
|
|
20230802,194400,1849611046,837,837,837,837,0
|
|
20230802,194300,1849611046,837,837,837,837,0
|
|
20230802,194200,1849611046,837,837,837,837,0
|
|
20230802,194100,1849611046,837,837,837,837,0
|
|
20230802,194000,1849611046,837,837,837,837,0
|
|
20230802,193900,1849611046,837,837,837,837,0
|
|
20230802,193800,1849611046,837,837,837,837,0
|
|
20230802,193700,1849611046,837,837,837,837,0
|
|
20230802,193600,1849611046,837,837,837,837,0
|
|
20230802,193500,1849611046,837,837,837,837,0
|
|
20230802,193400,1849611046,837,837,837,837,0
|
|
20230802,193300,1849611046,837,837,837,837,0
|
|
20230802,193200,1849611046,837,837,837,837,0
|
|
20230802,193100,1849611046,837,837,837,837,0
|
|
20230802,193000,1849611046,837,837,837,837,0
|
|
20230802,192900,1849611046,837,837,837,837,0
|
|
20230802,192800,1849611046,837,837,837,837,0
|
|
20230802,192700,1849611046,837,837,837,837,0
|
|
20230802,192600,1849611046,837,837,837,837,0
|
|
20230802,192500,1849611046,837,837,837,837,0
|
|
20230802,192400,1849611046,837,837,837,837,0
|
|
20230802,192300,1849611046,837,837,837,837,0
|
|
20230802,192200,1849611046,837,837,837,837,0
|
|
20230802,192100,1849611046,837,837,837,837,0
|
|
20230802,192000,1849611046,837,837,837,837,0
|
|
20230802,191900,1849611046,837,837,837,837,55271
|
|
20230802,191800,1849611046,837,837,837,837,0
|
|
20230802,191700,1849611046,837,837,837,837,0
|
|
20230802,191600,1849611046,837,837,837,837,0
|
|
20230802,191500,1849611046,837,837,837,837,0
|
|
20230802,191400,1849611046,837,837,837,837,0
|
|
20230802,191300,1849611046,837,837,837,837,0
|
|
20230802,191200,1849611046,837,837,837,837,0
|
|
20230802,191100,1849611046,837,837,837,837,0
|
|
20230802,191000,1849611046,837,837,837,837,0
|
|
20230802,190900,1849611046,837,837,837,837,0
|
|
20230802,190800,1849611046,837,837,837,837,0
|
|
20230802,190700,1849611046,837,837,837,837,0
|
|
20230802,190600,1849611046,837,837,837,837,0
|
|
20230802,190500,1849611046,837,837,837,837,0
|
|
20230802,190400,1849611046,837,837,837,837,0
|
|
20230802,190300,1849611046,837,837,837,837,0
|
|
20230802,190200,1849611046,837,837,837,837,0
|
|
20230802,190100,1849611046,837,837,837,837,0
|
|
20230802,190000,1849611046,837,837,837,837,0
|
|
20230802,185900,1849611046,837,837,837,837,0
|
|
20230802,185800,1849611046,837,837,837,837,0
|
|
20230802,185700,1849611046,837,837,837,837,0
|
|
20230802,185600,1849611046,837,837,837,837,0
|
|
20230802,185500,1849611046,837,837,837,837,0
|
|
20230802,185400,1849611046,837,837,837,837,0
|
|
20230802,185300,1849611046,837,837,837,837,0
|
|
20230802,185200,1849611046,837,837,837,837,0
|
|
20230802,185100,1849611046,837,837,837,837,0
|
|
20230802,185000,1849611046,837,837,837,837,0
|
|
20230802,184900,1849611046,837,837,837,837,55271
|
|
20230802,184800,1849611046,837,837,837,837,0
|
|
20230802,184700,1849611046,837,837,837,837,0
|
|
20230802,184600,1849611046,837,837,837,837,0
|
|
20230802,184500,1849611046,837,837,837,837,0
|
|
20230802,184400,1849611046,837,837,837,837,0
|
|
20230802,184300,1849611046,837,837,837,837,0
|
|
20230802,184200,1849611046,837,837,837,837,0
|
|
20230802,184100,1849611046,837,837,837,837,0
|
|
20230802,184000,1849611046,837,837,837,837,0
|
|
20230802,183900,1849611046,837,837,837,837,0
|
|
20230802,183800,1849611046,837,837,837,837,0
|
|
20230802,183700,1849611046,837,837,837,837,0
|
|
20230802,183600,1849611046,837,837,837,837,0
|
|
20230802,183500,1849611046,837,837,837,837,0
|
|
20230802,183400,1849611046,837,837,837,837,0
|
|
20230802,183300,1849611046,837,837,837,837,0
|
|
20230802,183200,1849611046,837,837,837,837,0
|
|
20230802,183100,1849611046,837,837,837,837,0
|
|
20230802,183000,1849611046,837,837,837,837,0
|
|
20230802,182900,1849611046,837,837,837,837,0
|
|
20230802,182800,1849611046,837,837,837,837,0
|
|
20230802,182700,1849611046,837,837,837,837,0
|
|
20230802,182600,1849611046,837,837,837,837,0
|
|
20230802,182500,1849611046,837,837,837,837,0
|
|
20230802,182400,1849611046,837,837,837,837,0
|
|
20230802,182300,1849611046,837,837,837,837,0
|
|
20230802,182200,1849611046,837,837,837,837,0
|
|
20230802,182100,1849611046,837,837,837,837,0
|
|
20230802,182000,1849611046,837,837,837,837,0
|
|
20230802,181900,1849611046,837,837,837,837,55271
|
|
20230802,181800,1849611046,837,837,837,837,0
|
|
20230802,181700,1849611046,837,837,837,837,0
|
|
20230802,181600,1849611046,837,837,837,837,0
|
|
20230802,181500,1849611046,837,837,837,837,0
|
|
20230802,181400,1849611046,837,837,837,837,0
|
|
20230802,181300,1849611046,837,837,837,837,0
|
|
20230802,181200,1849611046,837,837,837,837,0
|
|
20230802,181100,1849611046,837,837,837,837,0
|
|
20230802,181000,1849611046,837,837,837,837,0
|
|
20230802,180900,1849611046,837,837,837,837,0
|
|
20230802,180800,1849611046,837,837,837,837,0
|
|
20230802,180700,1849611046,837,837,837,837,0
|
|
20230802,180600,1849611046,837,837,837,837,0
|
|
20230802,180500,1849611046,837,837,837,837,0
|
|
20230802,180400,1849611046,837,837,837,837,0
|
|
20230802,180300,1849611046,837,837,837,837,0
|
|
20230802,180200,1849611046,837,837,837,837,0
|
|
20230802,180100,1849611046,837,837,837,837,0
|
|
20230802,180000,1849611046,837,837,837,837,0
|
|
20230802,175900,1849611046,837,837,837,837,0
|
|
20230802,175800,1849611046,837,837,837,837,0
|
|
20230802,175700,1849611046,837,837,837,837,0
|
|
20230802,175600,1849611046,837,837,837,837,0
|
|
20230802,175500,1849611046,837,837,837,837,0
|
|
20230802,175400,1849611046,837,837,837,837,0
|
|
20230802,175300,1849611046,837,837,837,837,0
|
|
20230802,175200,1849611046,837,837,837,837,0
|
|
20230802,175100,1849611046,837,837,837,837,0
|
|
20230802,175000,1849611046,837,837,837,837,0
|
|
20230802,174900,1849611046,837,837,837,837,55271
|
|
20230802,174800,1849611046,837,837,837,837,0
|
|
20230802,174700,1849611046,837,837,837,837,0
|
|
20230802,174600,1849611046,837,837,837,837,0
|
|
20230802,174500,1849611046,837,837,837,837,0
|
|
20230802,174400,1849611046,837,837,837,837,0
|
|
20230802,174300,1849611046,837,837,837,837,0
|
|
20230802,174200,1849611046,837,837,837,837,0
|
|
20230802,174100,1849611046,837,837,837,837,0
|
|
20230802,174000,1849611046,837,837,837,837,0
|
|
20230802,173900,1849611046,837,837,837,837,0
|
|
20230802,173800,1849611046,837,837,837,837,0
|
|
20230802,173700,1849611046,837,837,837,837,0
|
|
20230802,173600,1849611046,837,837,837,837,0
|
|
20230802,173500,1849611046,837,837,837,837,0
|
|
20230802,173400,1849611046,837,837,837,837,0
|
|
20230802,173300,1849611046,837,837,837,837,0
|
|
20230802,173200,1849611046,837,837,837,837,0
|
|
20230802,173100,1849611046,837,837,837,837,0
|
|
20230802,173000,1849611046,837,837,837,837,0
|
|
20230802,172900,1849611046,837,837,837,837,0
|
|
20230802,172800,1849611046,837,837,837,837,0
|
|
20230802,172700,1849611046,837,837,837,837,0
|
|
20230802,172600,1849611046,837,837,837,837,0
|
|
20230802,172500,1849611046,837,837,837,837,0
|
|
20230802,172400,1849611046,837,837,837,837,0
|
|
20230802,172300,1849611046,837,837,837,837,0
|
|
20230802,172200,1849611046,837,837,837,837,0
|
|
20230802,172100,1849611046,837,837,837,837,0
|
|
20230802,172000,1849611046,837,837,837,837,0
|
|
20230802,171900,1849611046,837,837,837,837,55271
|
|
20230802,171800,1849611046,837,837,837,837,0
|
|
20230802,171700,1849611046,837,837,837,837,0
|
|
20230802,171600,1849611046,837,837,837,837,0
|
|
20230802,171500,1849611046,837,837,837,837,0
|
|
20230802,171400,1849611046,837,837,837,837,0
|
|
20230802,171300,1849611046,837,837,837,837,0
|
|
20230802,171200,1849611046,837,837,837,837,0
|
|
20230802,171100,1849611046,837,837,837,837,0
|
|
20230802,171000,1849611046,837,837,837,837,0
|
|
20230802,170900,1849611046,837,837,837,837,0
|
|
20230802,170800,1849611046,837,837,837,837,0
|
|
20230802,170700,1849611046,837,837,837,837,0
|
|
20230802,170600,1849611046,837,837,837,837,0
|
|
20230802,170500,1849611046,837,837,837,837,0
|
|
20230802,170400,1849611046,837,837,837,837,0
|
|
20230802,170300,1849611046,837,837,837,837,0
|
|
20230802,170200,1849611046,837,837,837,837,0
|
|
20230802,170100,1849611046,837,837,837,837,0
|
|
20230802,170000,1849611046,837,837,837,837,0
|
|
20230802,165900,1849611046,837,837,837,837,0
|
|
20230802,165800,1849611046,837,837,837,837,0
|
|
20230802,165700,1849611046,837,837,837,837,0
|
|
20230802,165600,1849611046,837,837,837,837,0
|
|
20230802,165500,1849611046,837,837,837,837,0
|
|
20230802,165400,1849611046,837,837,837,837,0
|
|
20230802,165300,1849611046,837,837,837,837,0
|
|
20230802,165200,1849611046,837,837,837,837,0
|
|
20230802,165100,1849611046,837,837,837,837,0
|
|
20230802,165000,1849611046,837,837,837,837,0
|
|
20230802,164900,1849611046,837,837,837,837,55271
|
|
20230802,164800,1849611046,837,837,837,837,0
|
|
20230802,164700,1849611046,837,837,837,837,0
|
|
20230802,164600,1849611046,837,837,837,837,0
|
|
20230802,164500,1849611046,837,837,837,837,0
|
|
20230802,164400,1849611046,837,837,837,837,0
|
|
20230802,164300,1849611046,837,837,837,837,0
|
|
20230802,164200,1849611046,837,837,837,837,0
|
|
20230802,164100,1849611046,837,837,837,837,0
|
|
20230802,164000,1849611046,837,837,837,837,0
|
|
20230802,163900,1849611046,837,837,837,837,0
|
|
20230802,163800,1849611046,837,837,837,837,0
|
|
20230802,163700,1849611046,837,837,837,837,0
|
|
20230802,163600,1849611046,837,837,837,837,0
|
|
20230802,163500,1849611046,837,837,837,837,0
|
|
20230802,163400,1849611046,837,837,837,837,0
|
|
20230802,163300,1849611046,837,837,837,837,0
|
|
20230802,163200,1849611046,837,837,837,837,0
|
|
20230802,163100,1849611046,837,837,837,837,0
|
|
20230802,163000,1849611046,837,837,837,837,0
|
|
20230802,162900,1849611046,837,837,837,837,0
|
|
20230802,162800,1849611046,837,837,837,837,0
|
|
20230802,162700,1849611046,837,837,837,837,0
|
|
20230802,162600,1849611046,837,837,837,837,0
|
|
20230802,162500,1849611046,837,837,837,837,0
|
|
20230802,162400,1849611046,837,837,837,837,0
|
|
20230802,162300,1849611046,837,837,837,837,0
|
|
20230802,162200,1849611046,837,837,837,837,0
|
|
20230802,162100,1849611046,837,837,837,837,0
|
|
20230802,162000,1849611046,837,837,837,837,0
|
|
20230802,161900,1849611046,837,837,837,837,55271
|
|
20230802,161800,1849611046,837,837,837,837,0
|
|
20230802,161700,1849611046,837,837,837,837,0
|
|
20230802,161600,1849611046,837,837,837,837,0
|
|
20230802,161500,1849611046,837,837,837,837,0
|
|
20230802,161400,1849611046,837,837,837,837,0
|
|
20230802,161300,1849611046,837,837,837,837,0
|
|
20230802,161200,1849611046,837,837,837,837,0
|
|
20230802,161100,1849611046,837,837,837,837,0
|
|
20230802,161000,1849611046,837,837,837,837,0
|
|
20230802,160900,1849611046,837,837,837,837,0
|
|
20230802,160800,1849611046,837,837,837,837,0
|
|
20230802,160700,1849611046,837,837,837,837,0
|
|
20230802,160600,1849611046,837,837,837,837,0
|
|
20230802,160500,1849611046,837,837,837,837,0
|
|
20230802,160400,1849611046,837,837,837,837,0
|
|
20230802,160300,1849611046,837,837,837,837,0
|
|
20230802,160200,1849611046,837,837,837,837,0
|
|
20230802,160100,1849611046,837,837,837,837,0
|
|
20230802,160000,1849611046,837,837,837,837,0
|
|
20230802,155900,1849611046,837,837,837,837,0
|
|
20230802,155800,1849611046,837,837,837,837,0
|
|
20230802,155700,1849611046,837,837,837,837,0
|
|
20230802,155600,1849611046,837,837,837,837,0
|
|
20230802,155500,1849611046,837,837,837,837,0
|
|
20230802,155400,1849611046,837,837,837,837,0
|
|
20230802,155300,1849611046,837,837,837,837,0
|
|
20230802,155200,1849611046,837,837,837,837,0
|
|
20230802,155100,1849611046,837,837,837,837,0
|
|
20230802,155000,1849611046,837,837,837,837,0
|
|
20230802,154900,1849611046,837,837,837,837,55271
|
|
20230802,154800,1849611046,837,837,837,837,0
|
|
20230802,154700,1849611046,837,837,837,837,0
|
|
20230802,154600,1849611046,837,837,837,837,0
|
|
20230802,154500,1849611046,837,837,837,837,0
|
|
20230802,154400,1849611046,837,837,837,837,0
|
|
20230802,154300,1849611046,837,837,837,837,0
|
|
20230802,154200,1849611046,837,837,837,837,0
|
|
20230802,154100,1849611046,837,837,837,837,0
|
|
20230802,154000,1849611046,837,837,837,837,0
|
|
20230802,153900,1849611046,837,837,837,837,0
|
|
20230802,153800,1849611046,837,837,837,837,0
|
|
20230802,153700,1849611046,837,837,837,837,0
|
|
20230802,153600,1849611046,837,837,837,837,0
|
|
20230802,153500,1849611046,837,837,837,837,0
|
|
20230802,153400,1849611046,837,837,837,837,0
|
|
20230802,153300,1849611046,837,837,837,837,0
|
|
20230802,153200,1849611046,837,837,837,837,0
|
|
20230802,153100,1849611046,837,837,837,837,0
|
|
20230802,153000,1849611046,837,837,837,837,55271
|
|
20230802,152900,1803349219,842,842,842,842,0
|
|
20230802,152800,1803349219,842,842,842,842,0
|
|
20230802,152700,1803349219,842,842,842,842,0
|
|
20230802,152600,1803349219,842,842,842,842,0
|
|
20230802,152500,1803349219,842,842,842,842,0
|
|
20230802,152400,1803349219,842,842,842,842,0
|
|
20230802,152300,1803349219,842,842,842,842,0
|
|
20230802,152200,1803349219,842,842,842,842,0
|
|
20230802,152100,1803349219,842,842,842,842,0
|
|
20230802,152000,1803349219,842,842,842,842,0
|
|
20230802,151900,1803349219,842,841,843,840,3492
|
|
20230802,151800,1800407005,843,840,843,839,3198
|
|
20230802,151700,1797723795,843,841,843,839,10716
|
|
20230802,151600,1788713627,842,842,843,842,1170
|
|
20230802,151500,1787728485,843,843,843,842,3236
|
|
20230802,151400,1785002761,843,842,843,842,573
|
|
20230802,151300,1784520292,841,842,842,841,874
|
|
20230802,151200,1783785257,843,842,843,841,811
|
|
20230802,151100,1783103193,843,842,843,841,3106
|
|
20230802,151000,1780488835,843,842,843,842,1204
|
|
20230802,150900,1779475063,843,842,843,842,261
|
|
20230802,150800,1779255145,843,842,843,841,163
|
|
20230802,150700,1779118053,843,843,843,843,101
|
|
20230802,150600,1779032910,843,841,843,840,2297
|
|
20230802,150500,1777102611,841,840,841,839,266
|
|
20230802,150400,1776879375,841,840,841,840,529
|
|
20230802,150300,1776434986,841,840,841,840,751
|
|
20230802,150200,1775804136,841,839,841,839,2269
|
|
20230802,150100,1773896055,839,839,839,839,4000
|
|
20230802,150000,1770540055,839,841,841,839,2812
|
|
20230802,145900,1768180008,841,841,841,839,8319
|
|
20230802,145800,1761185334,841,841,841,841,51
|
|
20230802,145700,1761142443,841,841,841,841,396
|
|
20230802,145600,1760809407,841,840,841,838,40730
|
|
20230802,145500,1726635444,841,843,843,841,14156
|
|
20230802,145400,1714728962,843,842,843,841,6092
|
|
20230802,145300,1709599614,843,844,844,843,1204
|
|
20230802,145200,1708584640,844,843,845,843,3944
|
|
20230802,145100,1705255799,844,845,845,843,16130
|
|
20230802,145000,1691644896,843,844,845,843,598
|
|
20230802,144900,1691140226,843,844,844,843,4364
|
|
20230802,144800,1687459922,845,845,845,845,12517
|
|
20230802,144700,1676883057,848,848,848,848,1
|
|
20230802,144600,1676882209,847,847,847,846,9658
|
|
20230802,144500,1668710333,847,847,847,847,2
|
|
20230802,144400,1668708639,848,847,849,847,10
|
|
20230802,144300,1668700161,847,847,847,847,50
|
|
20230802,144200,1668657811,848,849,849,847,48
|
|
20230802,144100,1668617130,849,847,850,846,749
|
|
20230802,144000,1667982426,846,845,847,845,396
|
|
20230802,143900,1667647659,846,845,846,845,4180
|
|
20230802,143800,1664111414,845,846,846,845,3384
|
|
20230802,143700,1661250552,846,846,846,846,1
|
|
20230802,143600,1661249706,845,846,846,845,429
|
|
20230802,143500,1660886992,848,847,848,847,311
|
|
20230802,143400,1660623574,846,848,848,846,69
|
|
20230802,143300,1660565064,848,845,848,845,2518
|
|
20230802,143200,1658436298,845,843,845,843,3143
|
|
20230802,143100,1655782522,843,844,844,843,2116
|
|
20230802,143000,1653998415,844,844,844,844,584
|
|
20230802,142900,1653505519,844,844,844,843,54
|
|
20230802,142800,1653459944,844,844,844,844,195
|
|
20230802,142700,1653295364,844,843,844,843,7
|
|
20230802,142600,1653289458,843,843,843,843,503
|
|
20230802,142500,1652865429,843,843,843,842,2182
|
|
20230802,142400,1651026712,843,843,843,843,81
|
|
20230802,142300,1650958429,843,843,843,843,50
|
|
20230802,142200,1650916279,843,843,843,843,2614
|
|
20230802,142100,1648712677,843,843,843,843,33
|
|
20230802,142000,1648684858,843,843,843,843,1
|
|
20230802,141900,1648684015,844,844,845,842,2141
|
|
20230802,141800,1646881285,843,842,843,842,3005
|
|
20230802,141700,1644351073,843,843,843,842,9180
|
|
20230802,141600,1636618694,845,845,845,843,1362
|
|
20230802,141500,1635468318,845,845,845,844,1312
|
|
20230802,141400,1634359688,843,845,845,843,3
|
|
20230802,141300,1634357155,843,845,845,843,208
|
|
20230802,141200,1634181399,842,845,845,842,2
|
|
20230802,141100,1634179712,842,845,845,842,3
|
|
20230802,141000,1634177183,846,842,846,841,6650
|
|
20230802,140900,1628577946,841,844,844,841,21699
|
|
20230802,140800,1610293331,844,846,847,844,16057
|
|
20230802,140700,1596731511,847,848,848,846,2013
|
|
20230802,140600,1595028214,847,847,847,847,1194
|
|
20230802,140500,1594016896,847,847,847,847,50
|
|
20230802,140400,1593974546,847,847,847,847,1600
|
|
20230802,140300,1592619346,849,849,849,849,1
|
|
20230802,140200,1592618497,850,850,850,850,0
|
|
20230802,140100,1592618497,850,848,850,847,2195
|
|
20230802,140000,1590758990,849,850,850,849,1296
|
|
20230802,135900,1589658685,850,850,850,849,234
|
|
20230802,135800,1589459787,849,848,850,848,3838
|
|
20230802,135700,1586202324,849,848,849,848,270
|
|
20230802,135600,1585973344,849,849,849,849,1018
|
|
20230802,135500,1585109062,849,848,849,846,1391
|
|
20230802,135400,1583928611,847,846,849,846,1353
|
|
20230802,135300,1582782670,846,846,849,846,3484
|
|
20230802,135200,1579825970,846,844,846,844,4288
|
|
20230802,135100,1576206432,845,846,846,845,1101
|
|
20230802,135000,1575276037,846,845,846,845,222
|
|
20230802,134900,1575088344,846,845,846,845,1887
|
|
20230802,134800,1573493828,845,845,845,845,0
|
|
20230802,134700,1573493828,845,843,845,843,2
|
|
20230802,134600,1573492140,843,844,844,843,6699
|
|
20230802,134500,1567844882,845,843,845,843,2
|
|
20230802,134400,1567843194,843,845,845,843,1451
|
|
20230802,134300,1566617768,845,844,845,843,410
|
|
20230802,134200,1566271600,845,845,845,843,7802
|
|
20230802,134100,1559685121,845,845,845,844,3674
|
|
20230802,134000,1556580612,844,844,844,843,5002
|
|
20230802,133900,1552358926,845,844,845,843,6519
|
|
20230802,133800,1546863299,843,844,845,843,1000
|
|
20230802,133700,1546019406,844,844,844,844,405
|
|
20230802,133600,1545677586,847,847,847,847,1
|
|
20230802,133500,1545676739,843,844,844,843,5250
|
|
20230802,133400,1541250210,844,844,844,844,0
|
|
20230802,133300,1541250210,844,846,847,844,8756
|
|
20230802,133200,1533859461,847,846,847,846,2206
|
|
20230802,133100,1531991785,846,846,846,846,5830
|
|
20230802,133000,1527059605,845,846,846,845,6474
|
|
20230802,132900,1521586601,846,847,847,846,25
|
|
20230802,132800,1521565446,846,846,846,846,2128
|
|
20230802,132700,1519765158,846,846,846,846,404
|
|
20230802,132600,1519423374,846,845,846,845,701
|
|
20230802,132500,1518830499,846,846,846,846,1319
|
|
20230802,132400,1517714625,846,845,846,845,2236
|
|
20230802,132300,1515823287,845,846,846,845,2012
|
|
20230802,132200,1514121263,846,846,846,846,601
|
|
20230802,132100,1513612817,847,847,847,847,1
|
|
20230802,132000,1513611970,847,844,847,843,11259
|
|
20230802,131900,1504116226,845,847,847,845,7098
|
|
20230802,131800,1498117884,847,846,847,845,1272
|
|
20230802,131700,1497041807,846,846,846,846,4600
|
|
20230802,131600,1493150207,846,846,846,846,200
|
|
20230802,131500,1492981007,846,847,847,846,8108
|
|
20230802,131400,1486118584,847,847,847,847,4100
|
|
20230802,131300,1482645884,847,848,848,847,2143
|
|
20230802,131200,1480830645,847,847,847,847,211
|
|
20230802,131100,1480651928,850,850,850,850,47
|
|
20230802,131000,1480611978,850,849,850,849,319
|
|
20230802,130900,1480341125,852,851,852,849,31
|
|
20230802,130800,1480314734,849,846,849,844,9997
|
|
20230802,130700,1471864551,845,850,850,845,13496
|
|
20230802,130600,1460440287,848,850,850,848,2702
|
|
20230802,130500,1458146793,850,848,850,848,855
|
|
20230802,130400,1457421749,850,850,850,850,3485
|
|
20230802,130300,1454459499,850,848,850,847,2367
|
|
20230802,130200,1452451829,849,852,853,849,9028
|
|
20230802,130100,1444782892,853,851,853,850,2913
|
|
20230802,130000,1442305635,853,852,853,851,123
|
|
20230802,125900,1442200799,852,852,853,850,14372
|
|
20230802,125800,1429983592,850,852,852,850,6156
|
|
20230802,125700,1424745098,853,854,854,851,15872
|
|
20230802,125600,1411219319,854,856,856,854,63
|
|
20230802,125500,1411165399,853,856,856,853,792
|
|
20230802,125400,1410489814,856,854,856,854,4
|
|
20230802,125300,1410486394,854,853,856,853,1006
|
|
20230802,125200,1409628262,853,854,855,853,7135
|
|
20230802,125100,1403540028,854,854,854,854,22
|
|
20230802,125000,1403521240,855,855,855,855,2
|
|
20230802,124900,1403519530,853,854,854,853,3876
|
|
20230802,124800,1400213301,853,856,856,853,6640
|
|
20230802,124700,1394539585,854,856,856,854,8010
|
|
20230802,124600,1387699025,855,857,857,854,1178
|
|
20230802,124500,1386693000,854,856,856,854,5352
|
|
20230802,124400,1382118062,856,856,856,856,4
|
|
20230802,124300,1382114638,856,856,856,856,1051
|
|
20230802,124200,1381214982,856,856,856,856,211
|
|
20230802,124100,1381034366,856,856,856,856,1
|
|
20230802,124000,1381033510,856,855,856,855,521
|
|
20230802,123900,1380587594,855,855,855,855,164
|
|
20230802,123800,1380447374,855,855,855,855,201
|
|
20230802,123700,1380275519,855,856,856,855,55
|
|
20230802,123600,1380228440,856,856,856,856,8
|
|
20230802,123500,1380221592,854,856,856,854,104
|
|
20230802,123400,1380132572,854,853,856,853,122
|
|
20230802,123300,1380028262,856,853,856,852,3032
|
|
20230802,123200,1377442263,856,855,856,852,3541
|
|
20230802,123100,1374419470,857,857,857,856,205
|
|
20230802,123000,1374243987,856,856,856,856,181
|
|
20230802,122900,1374089051,856,855,856,855,1124
|
|
20230802,122800,1373128010,852,854,855,852,526
|
|
20230802,122700,1372679621,854,854,855,854,3
|
|
20230802,122600,1372677058,855,853,855,853,3336
|
|
20230802,122500,1369830849,854,853,855,853,124
|
|
20230802,122400,1369725039,853,855,855,853,101
|
|
20230802,122300,1369638802,853,856,856,853,779
|
|
20230802,122200,1368974301,853,854,857,853,4955
|
|
20230802,122100,1364742632,857,856,857,853,15011
|
|
20230802,122000,1351917241,857,857,858,853,37201
|
|
20230802,121900,1320128294,858,858,858,858,1
|
|
20230802,121800,1320127436,859,856,859,856,52
|
|
20230802,121700,1320082771,857,859,859,857,7
|
|
20230802,121600,1320076767,858,859,859,858,180
|
|
20230802,121500,1319922311,859,858,859,856,2998
|
|
20230802,121400,1317350026,859,859,859,856,12748
|
|
20230802,121300,1306435703,857,860,860,857,8361
|
|
20230802,121200,1299264279,860,860,860,858,2062
|
|
20230802,121100,1297494959,860,857,861,857,549
|
|
20230802,121000,1297022878,857,860,861,857,2390
|
|
20230802,120900,1294972700,857,860,860,857,4701
|
|
20230802,120800,1290939106,861,861,861,858,1806
|
|
20230802,120700,1289388072,860,860,860,860,1526
|
|
20230802,120600,1288075712,860,860,860,859,991
|
|
20230802,120500,1287224252,860,860,860,857,2136
|
|
20230802,120400,1285390571,860,860,860,860,20
|
|
20230802,120300,1285373371,860,858,860,858,3291
|
|
20230802,120200,1282547677,858,858,858,858,319
|
|
20230802,120100,1282273975,859,858,859,858,91
|
|
20230802,120000,1282195887,859,859,860,859,399
|
|
20230802,115900,1281853127,859,856,859,856,2014
|
|
20230802,115800,1280128306,856,857,857,856,2350
|
|
20230802,115700,1278115356,858,857,858,856,1030
|
|
20230802,115600,1277232928,857,857,857,857,0
|
|
20230802,115500,1277232928,857,857,857,857,1700
|
|
20230802,115400,1275776028,856,856,856,856,0
|
|
20230802,115300,1275776028,856,858,859,856,408
|
|
20230802,115200,1275426614,859,858,859,858,30
|
|
20230802,115100,1275400854,856,859,860,856,2121
|
|
20230802,115000,1273580413,859,857,859,855,9551
|
|
20230802,114900,1265399847,857,857,857,857,391
|
|
20230802,114800,1265064760,858,858,858,858,1707
|
|
20230802,114700,1263600154,858,857,858,857,941
|
|
20230802,114600,1262793714,857,857,857,855,3426
|
|
20230802,114500,1259861348,857,858,858,857,52
|
|
20230802,114400,1259816783,856,856,856,856,6968
|
|
20230802,114300,1253852175,856,856,856,856,1010
|
|
20230802,114200,1252987615,856,860,860,855,8214
|
|
20230802,114100,1245953760,858,860,861,858,2493
|
|
20230802,114000,1243812607,860,860,860,860,403
|
|
20230802,113900,1243466027,860,860,860,858,16
|
|
20230802,113800,1243452269,860,857,860,857,626
|
|
20230802,113700,1242914536,858,857,859,857,273
|
|
20230802,113600,1242680397,857,857,857,857,1
|
|
20230802,113500,1242679540,858,859,860,858,2807
|
|
20230802,113400,1240269280,858,857,858,857,143
|
|
20230802,113300,1240146663,858,858,858,857,4103
|
|
20230802,113200,1236626890,857,855,858,855,7336
|
|
20230802,113100,1230338119,856,858,858,856,2620
|
|
20230802,113000,1228095099,856,857,858,856,1484
|
|
20230802,112900,1226823311,856,856,858,856,3497
|
|
20230802,112800,1223829293,856,858,858,856,178
|
|
20230802,112700,1223676698,858,855,858,855,664
|
|
20230802,112600,1223107235,856,858,858,856,8446
|
|
20230802,112500,1215873535,859,859,860,858,9782
|
|
20230802,112400,1207478376,859,859,860,859,1268
|
|
20230802,112300,1206389047,859,858,860,858,1502
|
|
20230802,112200,1205099828,858,860,860,858,21
|
|
20230802,112100,1205081770,860,859,860,858,9703
|
|
20230802,112000,1196747864,861,861,861,859,97
|
|
20230802,111900,1196664349,861,862,862,860,2183
|
|
20230802,111800,1194785853,862,862,862,860,318
|
|
20230802,111700,1194511945,862,862,862,859,25309
|
|
20230802,111600,1172741968,861,863,864,861,3042
|
|
20230802,111500,1170118868,863,863,863,863,539
|
|
20230802,111400,1169653711,865,863,865,863,1027
|
|
20230802,111300,1168766358,864,864,864,863,53
|
|
20230802,111200,1168720567,866,863,866,862,972
|
|
20230802,111100,1167882594,866,865,866,865,1157
|
|
20230802,111000,1166881330,865,865,865,862,6115
|
|
20230802,110900,1161605657,866,866,866,866,20
|
|
20230802,110800,1161588337,866,865,866,863,620
|
|
20230802,110700,1161052073,865,866,866,865,9
|
|
20230802,110600,1161044283,866,863,866,862,2419
|
|
20230802,110500,1158954244,864,863,864,863,563
|
|
20230802,110400,1158468373,862,865,865,862,6519
|
|
20230802,110300,1152833812,865,865,865,865,205
|
|
20230802,110200,1152656487,865,865,865,864,1900
|
|
20230802,110100,1151014568,864,862,865,860,17006
|
|
20230802,110000,1136372652,861,863,864,861,11918
|
|
20230802,105900,1126099879,863,866,866,863,11319
|
|
20230802,105800,1116312707,867,868,869,867,2282
|
|
20230802,105700,1114332833,869,867,869,866,6927
|
|
20230802,105600,1108318985,867,871,871,866,3596
|
|
20230802,105500,1105203654,865,871,873,865,59141
|
|
20230802,105400,1053801471,870,871,874,870,8176
|
|
20230802,105300,1046677969,873,871,874,871,1474
|
|
20230802,105200,1045391367,874,872,874,871,17600
|
|
20230802,105100,1030050692,873,875,876,872,13121
|
|
20230802,105000,1018586935,876,874,876,874,320
|
|
20230802,104900,1018306620,876,876,877,874,968
|
|
20230802,104800,1017459335,877,877,877,877,2318
|
|
20230802,104700,1015426449,877,875,877,875,1826
|
|
20230802,104600,1013825257,877,876,877,875,6976
|
|
20230802,104500,1007709862,877,878,880,876,13487
|
|
20230802,104400,995880390,878,879,879,876,765
|
|
20230802,104300,995208297,879,875,879,875,2212
|
|
20230802,104200,993268279,877,871,877,871,2739
|
|
20230802,104100,990870975,873,873,873,871,6343
|
|
20230802,104000,985339202,873,872,873,871,2725
|
|
20230802,103900,982961881,873,873,873,872,183
|
|
20230802,103800,982802213,872,872,873,871,763
|
|
20230802,103700,982136919,873,871,873,871,556
|
|
20230802,103600,981651995,871,871,871,870,8009
|
|
20230802,103500,974677160,871,871,873,870,1456
|
|
20230802,103400,973408972,873,873,873,873,6
|
|
20230802,103300,973403734,873,874,874,870,1100
|
|
20230802,103200,972445564,874,871,874,871,5698
|
|
20230802,103100,967480512,874,872,874,870,2183
|
|
20230802,103000,965580139,874,872,874,870,13786
|
|
20230802,102900,953567458,872,874,874,872,168
|
|
20230802,102800,953420630,871,872,874,871,3174
|
|
20230802,102700,950655615,874,875,875,872,359
|
|
20230802,102600,950342515,872,875,875,872,76
|
|
20230802,102500,950276061,871,873,875,870,12193
|
|
20230802,102400,939648708,873,875,875,873,1826
|
|
20230802,102300,938052759,875,875,875,874,1100
|
|
20230802,102200,937090275,875,874,875,874,597
|
|
20230802,102100,936568481,874,878,878,874,2273
|
|
20230802,102000,934578445,877,874,878,872,3690
|
|
20230802,101900,931346322,874,874,874,870,36726
|
|
20230802,101800,899351156,874,874,876,874,1490
|
|
20230802,101700,898048882,876,874,876,874,397
|
|
20230802,101600,897701799,876,874,876,872,3519
|
|
20230802,101500,894627780,873,874,874,873,572
|
|
20230802,101400,894127854,874,874,876,871,33089
|
|
20230802,101300,865254418,874,876,877,874,11366
|
|
20230802,101200,855302907,877,878,879,876,4762
|
|
20230802,101100,851125408,878,880,880,877,5364
|
|
20230802,101000,846415097,880,880,880,878,29
|
|
20230802,100900,846389579,880,880,880,878,11
|
|
20230802,100800,846379903,880,880,880,878,31
|
|
20230802,100700,846352627,880,880,880,877,4261
|
|
20230802,100600,842611104,878,880,880,878,360
|
|
20230802,100500,842294312,880,878,880,878,1012
|
|
20230802,100400,841404739,879,876,879,876,573
|
|
20230802,100300,840901979,877,878,878,875,4870
|
|
20230802,100200,836632486,877,880,880,877,168
|
|
20230802,100100,836485122,880,875,881,875,2518
|
|
20230802,100000,834281003,876,877,877,874,11572
|
|
20230802,095900,824153727,876,877,879,876,1158
|
|
20230802,095800,823136160,880,879,880,876,34385
|
|
20230802,095700,792955370,879,885,885,878,4438
|
|
20230802,095600,789051973,885,885,885,885,0
|
|
20230802,095500,789051973,885,881,885,880,7174
|
|
20230802,095400,782737416,882,882,882,881,3074
|
|
20230802,095300,780027137,886,886,886,886,50
|
|
20230802,095200,779982837,886,885,886,882,3176
|
|
20230802,095100,777172446,885,885,885,885,50
|
|
20230802,095000,777128196,885,885,885,885,35
|
|
20230802,094900,777097221,886,882,886,882,1020
|
|
20230802,094800,776193734,882,883,883,882,2664
|
|
20230802,094700,773842340,886,883,886,883,4
|
|
20230802,094600,773838799,882,886,886,882,2588
|
|
20230802,094500,771549831,886,883,886,880,12601
|
|
20230802,094400,760442977,882,882,882,881,4523
|
|
20230802,094300,756457054,882,881,882,881,218
|
|
20230802,094200,756264988,881,881,882,881,3356
|
|
20230802,094100,753307052,882,882,882,882,2542
|
|
20230802,094000,751065008,881,881,883,881,1204
|
|
20230802,093900,750002134,883,882,883,881,11387
|
|
20230802,093800,739958246,880,882,883,880,10396
|
|
20230802,093700,730800121,882,881,882,881,8243
|
|
20230802,093600,723538005,881,882,882,880,13596
|
|
20230802,093500,711562506,883,883,883,881,6600
|
|
20230802,093400,705737176,884,883,886,883,1201
|
|
20230802,093300,704674628,884,885,886,884,6989
|
|
20230802,093200,698489572,885,882,885,882,9406
|
|
20230802,093100,690189883,882,883,886,882,8568
|
|
20230802,093000,682622564,884,884,885,883,3985
|
|
20230802,092900,679099850,885,887,887,885,10686
|
|
20230802,092800,669641466,887,888,888,885,4126
|
|
20230802,092700,665986588,885,885,889,885,7124
|
|
20230802,092600,659680752,885,887,891,883,35732
|
|
20230802,092500,628073381,887,892,892,887,8057
|
|
20230802,092400,620912847,890,892,893,890,5076
|
|
20230802,092300,616385536,891,893,893,891,817
|
|
20230802,092200,615657575,894,892,894,889,6018
|
|
20230802,092100,610287438,892,892,892,890,2899
|
|
20230802,092000,607706972,893,887,893,887,4653
|
|
20230802,091900,603569176,888,889,891,888,35363
|
|
20230802,091800,572135088,889,893,893,889,9780
|
|
20230802,091700,563432901,895,895,895,891,2103
|
|
20230802,091600,561551087,895,892,895,890,13110
|
|
20230802,091500,549867373,895,890,895,890,9105
|
|
20230802,091400,541737655,892,892,892,889,13924
|
|
20230802,091300,529337678,892,893,893,890,4113
|
|
20230802,091200,525671716,893,895,895,891,9925
|
|
20230802,091100,516818035,896,894,896,888,12004
|
|
20230802,091000,506095672,888,895,897,885,15241
|
|
20230802,090900,492520276,894,895,897,894,9263
|
|
20230802,090800,484230635,895,893,895,892,4982
|
|
20230802,090700,479777020,895,885,895,883,15258
|
|
20230802,090600,466223046,885,887,889,883,30914
|
|
20230802,090500,438853778,888,893,895,888,65397
|
|
20230802,090400,380615518,894,894,895,890,74191
|
|
20230802,090300,314343205,895,902,903,895,43092
|
|
20230802,090200,275636586,902,897,902,895,44823
|
|
20230802,090100,235352629,899,897,899,890,69068
|
|
20230802,090000,173579283,897,893,905,893,193098
|