614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191100,214784584,733,733,733,733,17769
|
|
20230801,191000,214784584,733,733,733,733,0
|
|
20230801,190900,214784584,733,733,733,733,0
|
|
20230801,190800,214784584,733,733,733,733,0
|
|
20230801,190700,214784584,733,733,733,733,0
|
|
20230801,190600,214784584,733,733,733,733,0
|
|
20230801,190500,214784584,733,733,733,733,0
|
|
20230801,190400,214784584,733,733,733,733,0
|
|
20230801,190300,214784584,733,733,733,733,0
|
|
20230801,190200,214784584,733,733,733,733,0
|
|
20230801,190100,214784584,733,733,733,733,0
|
|
20230801,190000,214784584,733,733,733,733,0
|
|
20230801,185900,214784584,733,733,733,733,0
|
|
20230801,185800,214784584,733,733,733,733,0
|
|
20230801,185700,214784584,733,733,733,733,0
|
|
20230801,185600,214784584,733,733,733,733,0
|
|
20230801,185500,214784584,733,733,733,733,0
|
|
20230801,185400,214784584,733,733,733,733,0
|
|
20230801,185300,214784584,733,733,733,733,0
|
|
20230801,185200,214784584,733,733,733,733,0
|
|
20230801,185100,214784584,733,733,733,733,0
|
|
20230801,185000,214784584,733,733,733,733,0
|
|
20230801,184900,214784584,733,733,733,733,0
|
|
20230801,184800,214784584,733,733,733,733,0
|
|
20230801,184700,214784584,733,733,733,733,0
|
|
20230801,184600,214784584,733,733,733,733,0
|
|
20230801,184500,214784584,733,733,733,733,0
|
|
20230801,184400,214784584,733,733,733,733,0
|
|
20230801,184300,214784584,733,733,733,733,0
|
|
20230801,184200,214784584,733,733,733,733,0
|
|
20230801,184100,214784584,733,733,733,733,17769
|
|
20230801,184000,214784584,733,733,733,733,0
|
|
20230801,183900,214784584,733,733,733,733,0
|
|
20230801,183800,214784584,733,733,733,733,0
|
|
20230801,183700,214784584,733,733,733,733,0
|
|
20230801,183600,214784584,733,733,733,733,0
|
|
20230801,183500,214784584,733,733,733,733,0
|
|
20230801,183400,214784584,733,733,733,733,0
|
|
20230801,183300,214784584,733,733,733,733,0
|
|
20230801,183200,214784584,733,733,733,733,0
|
|
20230801,183100,214784584,733,733,733,733,0
|
|
20230801,183000,214784584,733,733,733,733,0
|
|
20230801,182900,214784584,733,733,733,733,0
|
|
20230801,182800,214784584,733,733,733,733,0
|
|
20230801,182700,214784584,733,733,733,733,0
|
|
20230801,182600,214784584,733,733,733,733,0
|
|
20230801,182500,214784584,733,733,733,733,0
|
|
20230801,182400,214784584,733,733,733,733,0
|
|
20230801,182300,214784584,733,733,733,733,0
|
|
20230801,182200,214784584,733,733,733,733,0
|
|
20230801,182100,214784584,733,733,733,733,0
|
|
20230801,182000,214784584,733,733,733,733,0
|
|
20230801,181900,214784584,733,733,733,733,0
|
|
20230801,181800,214784584,733,733,733,733,0
|
|
20230801,181700,214784584,733,733,733,733,0
|
|
20230801,181600,214784584,733,733,733,733,0
|
|
20230801,181500,214784584,733,733,733,733,0
|
|
20230801,181400,214784584,733,733,733,733,0
|
|
20230801,181300,214784584,733,733,733,733,0
|
|
20230801,181200,214784584,733,733,733,733,0
|
|
20230801,181100,214784584,733,733,733,733,17769
|
|
20230801,181000,214784584,733,733,733,733,0
|
|
20230801,180900,214784584,733,733,733,733,0
|
|
20230801,180800,214784584,733,733,733,733,0
|
|
20230801,180700,214784584,733,733,733,733,0
|
|
20230801,180600,214784584,733,733,733,733,0
|
|
20230801,180500,214784584,733,733,733,733,0
|
|
20230801,180400,214784584,733,733,733,733,0
|
|
20230801,180300,214784584,733,733,733,733,0
|
|
20230801,180200,214784584,733,733,733,733,0
|
|
20230801,180100,214784584,733,733,733,733,0
|
|
20230801,180000,214784584,733,733,733,733,0
|
|
20230801,175900,214784584,733,733,733,733,0
|
|
20230801,175800,214784584,733,733,733,733,0
|
|
20230801,175700,214784584,733,733,733,733,0
|
|
20230801,175600,214784584,733,733,733,733,0
|
|
20230801,175500,214784584,733,733,733,733,0
|
|
20230801,175400,214784584,733,733,733,733,0
|
|
20230801,175300,214784584,733,733,733,733,0
|
|
20230801,175200,214784584,733,733,733,733,0
|
|
20230801,175100,214784584,733,733,733,733,0
|
|
20230801,175000,214784584,733,733,733,733,0
|
|
20230801,174900,214784584,733,733,733,733,0
|
|
20230801,174800,214784584,733,733,733,733,0
|
|
20230801,174700,214784584,733,733,733,733,0
|
|
20230801,174600,214784584,733,733,733,733,0
|
|
20230801,174500,214784584,733,733,733,733,0
|
|
20230801,174400,214784584,733,733,733,733,0
|
|
20230801,174300,214784584,733,733,733,733,0
|
|
20230801,174200,214784584,733,733,733,733,0
|
|
20230801,174100,214784584,733,733,733,733,17769
|
|
20230801,174000,214784584,733,733,733,733,0
|
|
20230801,173900,214784584,733,733,733,733,0
|
|
20230801,173800,214784584,733,733,733,733,0
|
|
20230801,173700,214784584,733,733,733,733,0
|
|
20230801,173600,214784584,733,733,733,733,0
|
|
20230801,173500,214784584,733,733,733,733,0
|
|
20230801,173400,214784584,733,733,733,733,0
|
|
20230801,173300,214784584,733,733,733,733,0
|
|
20230801,173200,214784584,733,733,733,733,0
|
|
20230801,173100,214784584,733,733,733,733,0
|
|
20230801,173000,214784584,733,733,733,733,0
|
|
20230801,172900,214784584,733,733,733,733,0
|
|
20230801,172800,214784584,733,733,733,733,0
|
|
20230801,172700,214784584,733,733,733,733,0
|
|
20230801,172600,214784584,733,733,733,733,0
|
|
20230801,172500,214784584,733,733,733,733,0
|
|
20230801,172400,214784584,733,733,733,733,0
|
|
20230801,172300,214784584,733,733,733,733,0
|
|
20230801,172200,214784584,733,733,733,733,0
|
|
20230801,172100,214784584,733,733,733,733,0
|
|
20230801,172000,214784584,733,733,733,733,0
|
|
20230801,171900,214784584,733,733,733,733,0
|
|
20230801,171800,214784584,733,733,733,733,0
|
|
20230801,171700,214784584,733,733,733,733,0
|
|
20230801,171600,214784584,733,733,733,733,0
|
|
20230801,171500,214784584,733,733,733,733,0
|
|
20230801,171400,214784584,733,733,733,733,0
|
|
20230801,171300,214784584,733,733,733,733,0
|
|
20230801,171200,214784584,733,733,733,733,0
|
|
20230801,171100,214784584,733,733,733,733,17769
|
|
20230801,171000,214784584,733,733,733,733,0
|
|
20230801,170900,214784584,733,733,733,733,0
|
|
20230801,170800,214784584,733,733,733,733,0
|
|
20230801,170700,214784584,733,733,733,733,0
|
|
20230801,170600,214784584,733,733,733,733,0
|
|
20230801,170500,214784584,733,733,733,733,0
|
|
20230801,170400,214784584,733,733,733,733,0
|
|
20230801,170300,214784584,733,733,733,733,0
|
|
20230801,170200,214784584,733,733,733,733,0
|
|
20230801,170100,214784584,733,733,733,733,0
|
|
20230801,170000,214784584,733,733,733,733,0
|
|
20230801,165900,214784584,733,733,733,733,0
|
|
20230801,165800,214784584,733,733,733,733,0
|
|
20230801,165700,214784584,733,733,733,733,0
|
|
20230801,165600,214784584,733,733,733,733,0
|
|
20230801,165500,214784584,733,733,733,733,0
|
|
20230801,165400,214784584,733,733,733,733,0
|
|
20230801,165300,214784584,733,733,733,733,0
|
|
20230801,165200,214784584,733,733,733,733,0
|
|
20230801,165100,214784584,733,733,733,733,0
|
|
20230801,165000,214784584,733,733,733,733,0
|
|
20230801,164900,214784584,733,733,733,733,0
|
|
20230801,164800,214784584,733,733,733,733,0
|
|
20230801,164700,214784584,733,733,733,733,0
|
|
20230801,164600,214784584,733,733,733,733,0
|
|
20230801,164500,214784584,733,733,733,733,0
|
|
20230801,164400,214784584,733,733,733,733,0
|
|
20230801,164300,214784584,733,733,733,733,0
|
|
20230801,164200,214784584,733,733,733,733,0
|
|
20230801,164100,214784584,733,733,733,733,17769
|
|
20230801,164000,214784584,733,733,733,733,0
|
|
20230801,163900,214784584,733,733,733,733,0
|
|
20230801,163800,214784584,733,733,733,733,0
|
|
20230801,163700,214784584,733,733,733,733,0
|
|
20230801,163600,214784584,733,733,733,733,0
|
|
20230801,163500,214784584,733,733,733,733,0
|
|
20230801,163400,214784584,733,733,733,733,0
|
|
20230801,163300,214784584,733,733,733,733,0
|
|
20230801,163200,214784584,733,733,733,733,0
|
|
20230801,163100,214784584,733,733,733,733,0
|
|
20230801,163000,214784584,733,733,733,733,0
|
|
20230801,162900,214784584,733,733,733,733,0
|
|
20230801,162800,214784584,733,733,733,733,0
|
|
20230801,162700,214784584,733,733,733,733,0
|
|
20230801,162600,214784584,733,733,733,733,0
|
|
20230801,162500,214784584,733,733,733,733,0
|
|
20230801,162400,214784584,733,733,733,733,0
|
|
20230801,162300,214784584,733,733,733,733,0
|
|
20230801,162200,214784584,733,733,733,733,0
|
|
20230801,162100,214784584,733,733,733,733,0
|
|
20230801,162000,214784584,733,733,733,733,0
|
|
20230801,161900,214784584,733,733,733,733,0
|
|
20230801,161800,214784584,733,733,733,733,0
|
|
20230801,161700,214784584,733,733,733,733,0
|
|
20230801,161600,214784584,733,733,733,733,0
|
|
20230801,161500,214784584,733,733,733,733,0
|
|
20230801,161400,214784584,733,733,733,733,0
|
|
20230801,161300,214784584,733,733,733,733,0
|
|
20230801,161200,214784584,733,733,733,733,0
|
|
20230801,161100,214784584,733,733,733,733,17769
|
|
20230801,161000,214784584,733,733,733,733,0
|
|
20230801,160900,214784584,733,733,733,733,0
|
|
20230801,160800,214784584,733,733,733,733,0
|
|
20230801,160700,214784584,733,733,733,733,0
|
|
20230801,160600,214784584,733,733,733,733,0
|
|
20230801,160500,214784584,733,733,733,733,0
|
|
20230801,160400,214784584,733,733,733,733,0
|
|
20230801,160300,214784584,733,733,733,733,0
|
|
20230801,160200,214784584,733,733,733,733,0
|
|
20230801,160100,214784584,733,733,733,733,0
|
|
20230801,160000,214784584,733,733,733,733,0
|
|
20230801,155900,214784584,733,733,733,733,0
|
|
20230801,155800,214784584,733,733,733,733,0
|
|
20230801,155700,214784584,733,733,733,733,0
|
|
20230801,155600,214784584,733,733,733,733,0
|
|
20230801,155500,214784584,733,733,733,733,0
|
|
20230801,155400,214784584,733,733,733,733,0
|
|
20230801,155300,214784584,733,733,733,733,0
|
|
20230801,155200,214784584,733,733,733,733,0
|
|
20230801,155100,214784584,733,733,733,733,0
|
|
20230801,155000,214784584,733,733,733,733,0
|
|
20230801,154900,214784584,733,733,733,733,0
|
|
20230801,154800,214784584,733,733,733,733,0
|
|
20230801,154700,214784584,733,733,733,733,0
|
|
20230801,154600,214784584,733,733,733,733,0
|
|
20230801,154500,214784584,733,733,733,733,0
|
|
20230801,154400,214784584,733,733,733,733,0
|
|
20230801,154300,214784584,733,733,733,733,0
|
|
20230801,154200,214784584,733,733,733,733,0
|
|
20230801,154100,214784584,733,733,733,733,17769
|
|
20230801,154000,214784584,733,733,733,733,0
|
|
20230801,153900,214784584,733,733,733,733,0
|
|
20230801,153800,214784584,733,733,733,733,0
|
|
20230801,153700,214784584,733,733,733,733,0
|
|
20230801,153600,214784584,733,733,733,733,0
|
|
20230801,153500,214784584,733,733,733,733,0
|
|
20230801,153400,214784584,733,733,733,733,0
|
|
20230801,153300,214784584,733,733,733,733,0
|
|
20230801,153200,214784584,733,733,733,733,0
|
|
20230801,153100,214784584,733,733,733,733,0
|
|
20230801,153000,214784584,733,733,733,733,17769
|
|
20230801,152900,201759907,735,735,735,735,0
|
|
20230801,152800,201759907,735,735,735,735,0
|
|
20230801,152700,201759907,735,735,735,735,0
|
|
20230801,152600,201759907,735,735,735,735,0
|
|
20230801,152500,201759907,735,735,735,735,0
|
|
20230801,152400,201759907,735,735,735,735,0
|
|
20230801,152300,201759907,735,735,735,735,0
|
|
20230801,152200,201759907,735,735,735,735,0
|
|
20230801,152100,201759907,735,735,735,735,0
|
|
20230801,152000,201759907,735,735,735,735,0
|
|
20230801,151900,201759907,735,735,735,735,0
|
|
20230801,151800,201759907,735,735,735,735,212
|
|
20230801,151700,201604087,737,735,737,735,20
|
|
20230801,151600,201589385,737,737,737,737,41
|
|
20230801,151500,201559168,735,737,737,735,4
|
|
20230801,151400,201556226,735,737,737,735,733
|
|
20230801,151300,201017211,737,737,737,737,0
|
|
20230801,151200,201017211,737,737,737,737,1
|
|
20230801,151100,201016474,735,738,738,735,5572
|
|
20230801,151000,196909929,737,737,737,737,1223
|
|
20230801,150900,196008578,737,736,737,733,3899
|
|
20230801,150800,193146652,737,737,737,737,14
|
|
20230801,150700,193136334,737,737,737,737,1
|
|
20230801,150600,193135597,736,736,736,736,200
|
|
20230801,150500,192988397,736,736,737,736,16
|
|
20230801,150400,192976620,737,737,737,736,135
|
|
20230801,150300,192877209,736,735,736,735,654
|
|
20230801,150200,192396046,735,735,735,735,1600
|
|
20230801,150100,191220046,735,736,736,735,2830
|
|
20230801,150000,189137266,736,736,736,736,21
|
|
20230801,145900,189121810,737,737,737,737,1
|
|
20230801,145800,189121073,735,735,735,735,2376
|
|
20230801,145700,187374713,734,734,734,734,0
|
|
20230801,145600,187374713,734,735,735,734,10747
|
|
20230801,145500,179486414,734,735,735,734,6462
|
|
20230801,145400,174741478,735,735,735,735,172
|
|
20230801,145300,174615058,735,735,735,735,28
|
|
20230801,145200,174594478,735,735,735,735,83
|
|
20230801,145100,174533473,735,735,735,735,43
|
|
20230801,145000,174501868,736,736,736,736,681
|
|
20230801,144900,174000652,735,736,736,735,1910
|
|
20230801,144800,172596688,737,737,737,737,0
|
|
20230801,144700,172596688,737,737,737,737,0
|
|
20230801,144600,172596688,737,737,737,737,1
|
|
20230801,144500,172595951,735,735,735,735,1
|
|
20230801,144400,172595216,737,737,737,737,10
|
|
20230801,144300,172587846,737,737,738,735,12
|
|
20230801,144200,172579016,735,735,735,735,0
|
|
20230801,144100,172579016,735,735,735,735,83
|
|
20230801,144000,172518011,738,738,738,738,8
|
|
20230801,143900,172512107,739,739,739,739,0
|
|
20230801,143800,172512107,739,739,739,739,0
|
|
20230801,143700,172512107,739,739,739,739,0
|
|
20230801,143600,172512107,739,739,739,739,0
|
|
20230801,143500,172512107,739,739,739,739,0
|
|
20230801,143400,172512107,739,739,739,739,10
|
|
20230801,143300,172504717,739,735,739,735,141
|
|
20230801,143200,172401065,735,736,736,735,2472
|
|
20230801,143100,170583251,737,737,737,737,7
|
|
20230801,143000,170578092,738,738,738,738,6
|
|
20230801,142900,170573664,739,739,739,739,0
|
|
20230801,142800,170573664,739,739,739,739,0
|
|
20230801,142700,170573664,739,739,739,739,1
|
|
20230801,142600,170572925,739,739,739,739,0
|
|
20230801,142500,170572925,739,737,739,737,1002
|
|
20230801,142400,169834449,739,739,739,739,0
|
|
20230801,142300,169834449,739,739,739,739,101
|
|
20230801,142200,169759810,737,739,739,737,27
|
|
20230801,142100,169739907,737,737,739,737,1269
|
|
20230801,142000,168804652,739,736,739,736,8
|
|
20230801,141900,168798743,740,740,740,740,0
|
|
20230801,141800,168798743,740,740,740,740,0
|
|
20230801,141700,168798743,740,740,740,740,28
|
|
20230801,141600,168778023,740,740,740,740,0
|
|
20230801,141500,168778023,740,738,740,736,32
|
|
20230801,141400,168754368,738,738,738,738,98
|
|
20230801,141300,168682044,738,737,738,737,102
|
|
20230801,141200,168606868,738,738,738,738,0
|
|
20230801,141100,168606868,738,738,738,738,9
|
|
20230801,141000,168600226,738,738,738,738,10
|
|
20230801,140900,168592846,738,738,738,738,1
|
|
20230801,140800,168592108,738,738,738,738,0
|
|
20230801,140700,168592108,738,738,738,738,50
|
|
20230801,140600,168555208,738,738,738,738,2
|
|
20230801,140500,168553732,738,738,738,738,53
|
|
20230801,140400,168514618,738,738,738,738,49
|
|
20230801,140300,168478456,738,738,738,738,18
|
|
20230801,140200,168465172,737,737,737,737,0
|
|
20230801,140100,168465172,737,737,737,737,0
|
|
20230801,140000,168465172,737,737,737,737,1
|
|
20230801,135900,168464435,735,735,735,735,0
|
|
20230801,135800,168464435,735,738,738,735,4492
|
|
20230801,135700,165161260,738,736,738,736,6
|
|
20230801,135600,165156835,737,737,737,737,0
|
|
20230801,135500,165156835,737,737,737,737,0
|
|
20230801,135400,165156835,737,737,737,737,0
|
|
20230801,135300,165156835,737,737,737,737,0
|
|
20230801,135200,165156835,737,737,737,737,0
|
|
20230801,135100,165156835,737,736,737,736,1405
|
|
20230801,135000,164122455,736,736,736,736,0
|
|
20230801,134900,164122455,736,736,736,736,120
|
|
20230801,134800,164034135,737,738,738,737,452
|
|
20230801,134700,163700954,738,737,738,737,113
|
|
20230801,134600,163617672,737,737,737,737,6
|
|
20230801,134500,163613250,737,737,737,737,31
|
|
20230801,134400,163590403,736,736,736,736,0
|
|
20230801,134300,163590403,736,737,737,736,105
|
|
20230801,134200,163513120,738,738,738,738,0
|
|
20230801,134100,163513120,738,738,738,738,0
|
|
20230801,134000,163513120,738,738,738,738,0
|
|
20230801,133900,163513120,738,738,738,738,8
|
|
20230801,133800,163507216,738,737,738,735,1436
|
|
20230801,133700,162451551,738,737,738,737,2000
|
|
20230801,133600,160977550,737,737,737,737,1
|
|
20230801,133500,160976813,737,737,737,737,0
|
|
20230801,133400,160976813,737,737,737,737,39
|
|
20230801,133300,160948070,737,737,737,737,11
|
|
20230801,133200,160939963,737,737,737,737,110
|
|
20230801,133100,160858893,738,738,738,738,0
|
|
20230801,133000,160858893,738,738,738,738,0
|
|
20230801,132900,160858893,738,738,738,738,0
|
|
20230801,132800,160858893,738,738,738,738,0
|
|
20230801,132700,160858893,738,738,738,738,0
|
|
20230801,132600,160858893,738,738,738,738,1
|
|
20230801,132500,160858155,735,739,739,735,4136
|
|
20230801,132400,157815251,735,736,736,735,4099
|
|
20230801,132300,154799197,739,739,739,739,0
|
|
20230801,132200,154799197,739,737,739,737,3358
|
|
20230801,132100,152324349,738,738,738,738,2308
|
|
20230801,132000,150621045,739,739,739,739,112
|
|
20230801,131900,150538277,739,739,739,739,1
|
|
20230801,131800,150537538,739,739,739,739,0
|
|
20230801,131700,150537538,739,739,739,739,0
|
|
20230801,131600,150537538,739,739,739,739,0
|
|
20230801,131500,150537538,739,739,739,739,26
|
|
20230801,131400,150518324,740,740,740,740,1282
|
|
20230801,131300,149569644,740,740,740,740,1
|
|
20230801,131200,149568904,739,739,739,739,74
|
|
20230801,131100,149514218,740,740,740,740,201
|
|
20230801,131000,149365478,739,739,739,739,1
|
|
20230801,130900,149364739,740,740,740,740,1
|
|
20230801,130800,149363999,739,739,739,739,0
|
|
20230801,130700,149363999,739,739,739,739,0
|
|
20230801,130600,149363999,739,739,739,739,2604
|
|
20230801,130500,147439643,739,740,741,739,103
|
|
20230801,130400,147363423,740,740,740,740,926
|
|
20230801,130300,146678183,741,741,741,741,1
|
|
20230801,130200,146677442,741,741,742,741,4
|
|
20230801,130100,146674477,741,742,742,740,116
|
|
20230801,130000,146588525,740,742,742,740,17
|
|
20230801,125900,146575929,740,742,742,740,2
|
|
20230801,125800,146574447,740,742,742,740,676
|
|
20230801,125700,146074205,742,742,742,742,0
|
|
20230801,125600,146074205,742,742,742,742,0
|
|
20230801,125500,146074205,742,742,742,742,0
|
|
20230801,125400,146074205,742,740,742,740,104
|
|
20230801,125300,145997041,742,740,742,740,2
|
|
20230801,125200,145995559,742,742,742,740,75
|
|
20230801,125100,145939989,741,741,741,741,1476
|
|
20230801,125000,144846273,741,741,741,741,0
|
|
20230801,124900,144846273,741,741,741,741,1
|
|
20230801,124800,144845532,740,740,740,740,100
|
|
20230801,124700,144771532,741,741,741,741,0
|
|
20230801,124600,144771532,741,741,741,741,0
|
|
20230801,124500,144771532,741,741,741,741,0
|
|
20230801,124400,144771532,741,741,741,741,15
|
|
20230801,124300,144760417,742,742,742,742,0
|
|
20230801,124200,144760417,742,742,742,742,0
|
|
20230801,124100,144760417,742,742,742,742,0
|
|
20230801,124000,144760417,742,742,742,742,1
|
|
20230801,123900,144759675,740,740,740,740,1
|
|
20230801,123800,144758935,742,742,742,742,5628
|
|
20230801,123700,140582959,740,740,740,740,1
|
|
20230801,123600,140582219,742,740,742,740,2
|
|
20230801,123500,140580737,742,741,742,740,103
|
|
20230801,123400,140504413,741,741,741,741,1811
|
|
20230801,123300,139162462,742,742,742,742,0
|
|
20230801,123200,139162462,742,742,742,742,120
|
|
20230801,123100,139073422,742,742,742,742,0
|
|
20230801,123000,139073422,742,742,742,742,0
|
|
20230801,122900,139073422,742,742,742,742,0
|
|
20230801,122800,139073422,742,742,742,742,885
|
|
20230801,122700,138416752,742,742,742,742,0
|
|
20230801,122600,138416752,742,742,742,742,0
|
|
20230801,122500,138416752,742,741,742,741,2038
|
|
20230801,122400,136906464,741,741,741,741,200
|
|
20230801,122300,136758264,741,741,741,741,0
|
|
20230801,122200,136758264,741,739,741,739,501
|
|
20230801,122100,136388023,739,739,739,739,2897
|
|
20230801,122000,134247140,739,741,741,739,6
|
|
20230801,121900,134242696,741,741,741,741,154
|
|
20230801,121800,134128582,741,740,741,740,1001
|
|
20230801,121700,133387841,741,741,741,741,0
|
|
20230801,121600,133387841,741,741,741,740,44
|
|
20230801,121500,133355279,741,740,741,740,54
|
|
20230801,121400,133315307,741,741,741,741,0
|
|
20230801,121300,133315307,741,741,741,741,0
|
|
20230801,121200,133315307,741,741,741,741,1
|
|
20230801,121100,133314566,740,740,740,740,1
|
|
20230801,121000,133313826,741,741,741,741,0
|
|
20230801,120900,133313826,741,742,742,740,502
|
|
20230801,120800,132942343,740,741,742,740,1443
|
|
20230801,120700,131873179,741,741,741,741,7
|
|
20230801,120600,131867992,741,741,741,741,0
|
|
20230801,120500,131867992,741,741,741,741,0
|
|
20230801,120400,131867992,741,741,741,741,17
|
|
20230801,120300,131855395,740,741,741,740,2
|
|
20230801,120200,131853914,740,740,740,740,1710
|
|
20230801,120100,130588514,740,740,740,740,1504
|
|
20230801,120000,129475554,740,740,740,740,1
|
|
20230801,115900,129474814,737,737,737,737,150
|
|
20230801,115800,129364264,740,740,740,740,0
|
|
20230801,115700,129364264,740,740,740,740,0
|
|
20230801,115600,129364264,740,740,740,740,9
|
|
20230801,115500,129357604,740,738,740,738,193
|
|
20230801,115400,129215167,738,738,738,737,1971
|
|
20230801,115300,127761271,739,739,739,739,414
|
|
20230801,115200,127455325,739,739,739,739,16
|
|
20230801,115100,127443501,740,740,740,740,0
|
|
20230801,115000,127443501,740,740,740,740,0
|
|
20230801,114900,127443501,740,740,740,740,0
|
|
20230801,114800,127443501,740,740,740,740,0
|
|
20230801,114700,127443501,740,740,740,740,0
|
|
20230801,114600,127443501,740,740,740,740,0
|
|
20230801,114500,127443501,740,740,740,740,2
|
|
20230801,114400,127442021,738,738,738,738,255
|
|
20230801,114300,127253831,740,740,740,740,185
|
|
20230801,114200,127116931,740,740,740,740,0
|
|
20230801,114100,127116931,740,740,740,740,1
|
|
20230801,114000,127116191,740,740,740,740,0
|
|
20230801,113900,127116191,740,740,740,740,0
|
|
20230801,113800,127116191,740,740,740,740,35
|
|
20230801,113700,127090291,740,740,740,740,1
|
|
20230801,113600,127089551,738,740,740,738,605
|
|
20230801,113500,126642316,740,740,740,740,140
|
|
20230801,113400,126538716,740,740,740,740,1
|
|
20230801,113300,126537976,740,740,740,740,0
|
|
20230801,113200,126537976,740,740,740,740,10
|
|
20230801,113100,126530576,740,740,740,740,10
|
|
20230801,113000,126523176,740,740,740,740,3
|
|
20230801,112900,126520956,740,740,740,739,40
|
|
20230801,112800,126491376,740,740,740,740,9
|
|
20230801,112700,126484716,740,740,740,740,1
|
|
20230801,112600,126483976,740,740,740,740,9
|
|
20230801,112500,126477316,740,740,740,740,20
|
|
20230801,112400,126462516,740,739,740,739,54
|
|
20230801,112300,126422557,740,740,740,740,7
|
|
20230801,112200,126417377,740,740,740,740,0
|
|
20230801,112100,126417377,740,740,740,740,3
|
|
20230801,112000,126415157,740,740,740,740,0
|
|
20230801,111900,126415157,740,740,740,740,13
|
|
20230801,111800,126405537,738,740,740,738,95
|
|
20230801,111700,126335331,740,741,741,738,1254
|
|
20230801,111600,125406492,741,741,741,741,6
|
|
20230801,111500,125402046,738,737,741,737,167
|
|
20230801,111400,125278962,741,740,741,740,4
|
|
20230801,111300,125276001,738,738,738,738,11765
|
|
20230801,111200,116593431,741,740,741,740,2
|
|
20230801,111100,116591950,738,738,738,738,0
|
|
20230801,111000,116591950,738,738,738,738,365
|
|
20230801,110900,116322580,741,741,741,741,0
|
|
20230801,110800,116322580,741,741,741,741,0
|
|
20230801,110700,116322580,741,741,741,741,26
|
|
20230801,110600,116303314,741,741,741,741,1
|
|
20230801,110500,116302573,738,740,740,738,8
|
|
20230801,110400,116296663,741,741,741,741,0
|
|
20230801,110300,116296663,741,741,741,741,0
|
|
20230801,110200,116296663,741,741,741,741,0
|
|
20230801,110100,116296663,741,741,741,741,0
|
|
20230801,110000,116296663,741,741,741,738,38
|
|
20230801,105900,116268592,741,741,741,741,0
|
|
20230801,105800,116268592,741,740,741,738,104
|
|
20230801,105700,116191633,740,740,740,740,11
|
|
20230801,105600,116183493,740,740,740,740,1970
|
|
20230801,105500,114725693,741,740,741,740,477
|
|
20230801,105400,114372708,740,741,741,740,145
|
|
20230801,105300,114265403,740,740,740,740,4
|
|
20230801,105200,114262443,741,740,741,740,44
|
|
20230801,105100,114229878,741,741,741,740,45
|
|
20230801,105000,114196570,740,740,740,740,1020
|
|
20230801,104900,113441770,740,740,740,740,0
|
|
20230801,104800,113441770,740,740,740,740,0
|
|
20230801,104700,113441770,740,740,740,740,0
|
|
20230801,104600,113441770,740,740,740,740,1
|
|
20230801,104500,113441030,738,738,738,738,3
|
|
20230801,104400,113438816,740,739,740,738,801
|
|
20230801,104300,112847638,740,740,740,740,0
|
|
20230801,104200,112847638,740,740,740,740,0
|
|
20230801,104100,112847638,740,740,740,740,0
|
|
20230801,104000,112847638,740,740,740,740,8
|
|
20230801,103900,112841718,740,740,740,740,524
|
|
20230801,103800,112453958,741,741,741,741,1
|
|
20230801,103700,112453217,740,740,741,740,4611
|
|
20230801,103600,109041075,740,739,740,739,3
|
|
20230801,103500,109038857,740,740,740,740,30
|
|
20230801,103400,109016657,740,740,740,740,0
|
|
20230801,103300,109016657,740,740,740,740,2
|
|
20230801,103200,109015177,741,741,741,741,3
|
|
20230801,103100,109012954,741,741,741,741,4
|
|
20230801,103000,109009990,741,740,741,738,6418
|
|
20230801,102900,104260677,741,741,741,741,0
|
|
20230801,102800,104260677,741,741,741,741,0
|
|
20230801,102700,104260677,741,741,742,741,4
|
|
20230801,102600,104257712,742,740,742,740,833
|
|
20230801,102500,103641251,742,742,742,742,60
|
|
20230801,102400,103596731,742,742,742,742,1467
|
|
20230801,102300,102508217,742,742,742,742,0
|
|
20230801,102200,102508217,742,742,742,742,0
|
|
20230801,102100,102508217,742,742,742,742,334
|
|
20230801,102000,102260389,742,742,742,742,136
|
|
20230801,101900,102159477,740,740,740,740,2
|
|
20230801,101800,102157997,742,740,742,740,126
|
|
20230801,101700,102064550,742,742,742,740,366
|
|
20230801,101600,101793384,743,743,743,743,0
|
|
20230801,101500,101793384,743,738,743,738,55
|
|
20230801,101400,101752777,742,743,743,742,10
|
|
20230801,101300,101745353,742,742,742,742,2101
|
|
20230801,101200,100186411,742,742,742,742,992
|
|
20230801,101100,99450347,743,743,743,743,0
|
|
20230801,101000,99450347,743,743,743,743,1
|
|
20230801,100900,99449604,740,739,743,739,37914
|
|
20230801,100800,71391569,739,739,740,739,15313
|
|
20230801,100700,60075261,739,738,739,738,2340
|
|
20230801,100600,58347340,734,734,734,734,0
|
|
20230801,100500,58347340,734,735,735,734,199
|
|
20230801,100400,58201261,734,734,734,734,0
|
|
20230801,100300,58201261,734,734,734,734,5
|
|
20230801,100200,58197591,734,734,734,734,0
|
|
20230801,100100,58197591,734,734,734,734,0
|
|
20230801,100000,58197591,734,737,738,734,449
|
|
20230801,095900,57867435,739,740,740,739,39
|
|
20230801,095800,57838613,740,737,740,735,2102
|
|
20230801,095700,56289579,737,737,737,737,89
|
|
20230801,095600,56223986,740,740,740,740,0
|
|
20230801,095500,56223986,740,740,740,740,22
|
|
20230801,095400,56207706,733,739,739,733,20909
|
|
20230801,095300,40841510,740,740,740,740,23
|
|
20230801,095200,40824490,740,740,740,740,158
|
|
20230801,095100,40707570,741,741,741,741,1280
|
|
20230801,095000,39759090,741,740,741,740,2145
|
|
20230801,094900,38169646,742,742,742,742,0
|
|
20230801,094800,38169646,742,742,742,741,8
|
|
20230801,094700,38163712,741,742,742,741,6855
|
|
20230801,094600,33084040,741,742,742,741,351
|
|
20230801,094500,32823898,743,743,743,743,522
|
|
20230801,094400,32436052,742,743,743,742,1116
|
|
20230801,094300,31607970,744,744,744,744,336
|
|
20230801,094200,31357986,744,744,744,741,515
|
|
20230801,094100,30976026,744,743,744,741,621
|
|
20230801,094000,30515589,743,743,743,743,3
|
|
20230801,093900,30513360,744,744,744,744,1000
|
|
20230801,093800,29769360,744,740,744,740,7850
|
|
20230801,093700,23943784,740,740,740,740,2000
|
|
20230801,093600,22463784,740,740,740,740,27
|
|
20230801,093500,22443804,740,740,741,740,72
|
|
20230801,093400,22390523,740,740,740,740,0
|
|
20230801,093300,22390523,740,740,740,740,1020
|
|
20230801,093200,21635723,740,740,740,740,5331
|
|
20230801,093100,17690783,741,742,742,741,45
|
|
20230801,093000,17657406,740,742,742,740,685
|
|
20230801,092900,17150500,742,742,742,742,17
|
|
20230801,092800,17137886,741,740,741,740,3052
|
|
20230801,092700,14877776,741,741,741,741,4
|
|
20230801,092600,14874812,738,741,741,738,1205
|
|
20230801,092500,13983957,741,741,741,741,33
|
|
20230801,092400,13959504,741,740,741,740,481
|
|
20230801,092300,13603563,740,740,740,740,0
|
|
20230801,092200,13603563,740,740,740,740,77
|
|
20230801,092100,13546583,740,740,740,740,15
|
|
20230801,092000,13535483,741,740,741,740,17
|
|
20230801,091900,13522902,741,741,741,741,33
|
|
20230801,091800,13498449,741,742,742,741,260
|
|
20230801,091700,13305532,742,741,742,741,18
|
|
20230801,091600,13292193,741,740,741,740,564
|
|
20230801,091500,12874271,738,738,738,738,94
|
|
20230801,091400,12804899,741,740,741,740,85
|
|
20230801,091300,12741998,740,740,740,740,643
|
|
20230801,091200,12266178,741,740,741,740,308
|
|
20230801,091100,12038257,740,740,740,738,421
|
|
20230801,091000,11727239,740,740,740,740,200
|
|
20230801,090900,11579239,743,742,743,742,5
|
|
20230801,090800,11575528,743,743,743,743,0
|
|
20230801,090700,11575528,743,735,743,735,1379
|
|
20230801,090600,10556946,740,741,741,740,18
|
|
20230801,090500,10543609,735,738,738,735,6767
|
|
20230801,090400,5554330,738,743,743,738,1135
|
|
20230801,090300,4712191,738,743,743,738,59
|
|
20230801,090200,4668538,744,738,744,737,1902
|
|
20230801,090100,3259701,734,734,744,734,3002
|
|
20230801,090000,1028591,734,738,738,734,1395
|