611 lines
27 KiB
CSV
611 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,190800,567974571,763,763,763,763,8649
|
|
20230803,190700,567974571,763,763,763,763,0
|
|
20230803,190600,567974571,763,763,763,763,0
|
|
20230803,190500,567974571,763,763,763,763,0
|
|
20230803,190400,567974571,763,763,763,763,0
|
|
20230803,190300,567974571,763,763,763,763,0
|
|
20230803,190200,567974571,763,763,763,763,0
|
|
20230803,190100,567974571,763,763,763,763,0
|
|
20230803,190000,567974571,763,763,763,763,0
|
|
20230803,185900,567974571,763,763,763,763,0
|
|
20230803,185800,567974571,763,763,763,763,0
|
|
20230803,185700,567974571,763,763,763,763,0
|
|
20230803,185600,567974571,763,763,763,763,0
|
|
20230803,185500,567974571,763,763,763,763,0
|
|
20230803,185400,567974571,763,763,763,763,0
|
|
20230803,185300,567974571,763,763,763,763,0
|
|
20230803,185200,567974571,763,763,763,763,0
|
|
20230803,185100,567974571,763,763,763,763,0
|
|
20230803,185000,567974571,763,763,763,763,0
|
|
20230803,184900,567974571,763,763,763,763,0
|
|
20230803,184800,567974571,763,763,763,763,0
|
|
20230803,184700,567974571,763,763,763,763,0
|
|
20230803,184600,567974571,763,763,763,763,0
|
|
20230803,184500,567974571,763,763,763,763,0
|
|
20230803,184400,567974571,763,763,763,763,0
|
|
20230803,184300,567974571,763,763,763,763,0
|
|
20230803,184200,567974571,763,763,763,763,0
|
|
20230803,184100,567974571,763,763,763,763,0
|
|
20230803,184000,567974571,763,763,763,763,0
|
|
20230803,183900,567974571,763,763,763,763,0
|
|
20230803,183800,567974571,763,763,763,763,8649
|
|
20230803,183700,567974571,763,763,763,763,0
|
|
20230803,183600,567974571,763,763,763,763,0
|
|
20230803,183500,567974571,763,763,763,763,0
|
|
20230803,183400,567974571,763,763,763,763,0
|
|
20230803,183300,567974571,763,763,763,763,0
|
|
20230803,183200,567974571,763,763,763,763,0
|
|
20230803,183100,567974571,763,763,763,763,0
|
|
20230803,183000,567974571,763,763,763,763,0
|
|
20230803,182900,567974571,763,763,763,763,0
|
|
20230803,182800,567974571,763,763,763,763,0
|
|
20230803,182700,567974571,763,763,763,763,0
|
|
20230803,182600,567974571,763,763,763,763,0
|
|
20230803,182500,567974571,763,763,763,763,0
|
|
20230803,182400,567974571,763,763,763,763,0
|
|
20230803,182300,567974571,763,763,763,763,0
|
|
20230803,182200,567974571,763,763,763,763,0
|
|
20230803,182100,567974571,763,763,763,763,0
|
|
20230803,182000,567974571,763,763,763,763,0
|
|
20230803,181900,567974571,763,763,763,763,0
|
|
20230803,181800,567974571,763,763,763,763,0
|
|
20230803,181700,567974571,763,763,763,763,0
|
|
20230803,181600,567974571,763,763,763,763,0
|
|
20230803,181500,567974571,763,763,763,763,0
|
|
20230803,181400,567974571,763,763,763,763,0
|
|
20230803,181300,567974571,763,763,763,763,0
|
|
20230803,181200,567974571,763,763,763,763,0
|
|
20230803,181100,567974571,763,763,763,763,0
|
|
20230803,181000,567974571,763,763,763,763,0
|
|
20230803,180900,567974571,763,763,763,763,0
|
|
20230803,180800,567974571,763,763,763,763,8649
|
|
20230803,180700,567974571,763,763,763,763,0
|
|
20230803,180600,567974571,763,763,763,763,0
|
|
20230803,180500,567974571,763,763,763,763,0
|
|
20230803,180400,567974571,763,763,763,763,0
|
|
20230803,180300,567974571,763,763,763,763,0
|
|
20230803,180200,567974571,763,763,763,763,0
|
|
20230803,180100,567974571,763,763,763,763,0
|
|
20230803,180000,567974571,763,763,763,763,0
|
|
20230803,175900,567974571,763,763,763,763,0
|
|
20230803,175800,567974571,763,763,763,763,0
|
|
20230803,175700,567974571,763,763,763,763,0
|
|
20230803,175600,567974571,763,763,763,763,0
|
|
20230803,175500,567974571,763,763,763,763,0
|
|
20230803,175400,567974571,763,763,763,763,0
|
|
20230803,175300,567974571,763,763,763,763,0
|
|
20230803,175200,567974571,763,763,763,763,0
|
|
20230803,175100,567974571,763,763,763,763,0
|
|
20230803,175000,567974571,763,763,763,763,0
|
|
20230803,174900,567974571,763,763,763,763,0
|
|
20230803,174800,567974571,763,763,763,763,0
|
|
20230803,174700,567974571,763,763,763,763,0
|
|
20230803,174600,567974571,763,763,763,763,0
|
|
20230803,174500,567974571,763,763,763,763,0
|
|
20230803,174400,567974571,763,763,763,763,0
|
|
20230803,174300,567974571,763,763,763,763,0
|
|
20230803,174200,567974571,763,763,763,763,0
|
|
20230803,174100,567974571,763,763,763,763,0
|
|
20230803,174000,567974571,763,763,763,763,0
|
|
20230803,173900,567974571,763,763,763,763,0
|
|
20230803,173800,567974571,763,763,763,763,8649
|
|
20230803,173700,567974571,763,763,763,763,0
|
|
20230803,173600,567974571,763,763,763,763,0
|
|
20230803,173500,567974571,763,763,763,763,0
|
|
20230803,173400,567974571,763,763,763,763,0
|
|
20230803,173300,567974571,763,763,763,763,0
|
|
20230803,173200,567974571,763,763,763,763,0
|
|
20230803,173100,567974571,763,763,763,763,0
|
|
20230803,173000,567974571,763,763,763,763,0
|
|
20230803,172900,567974571,763,763,763,763,0
|
|
20230803,172800,567974571,763,763,763,763,0
|
|
20230803,172700,567974571,763,763,763,763,0
|
|
20230803,172600,567974571,763,763,763,763,0
|
|
20230803,172500,567974571,763,763,763,763,0
|
|
20230803,172400,567974571,763,763,763,763,0
|
|
20230803,172300,567974571,763,763,763,763,0
|
|
20230803,172200,567974571,763,763,763,763,0
|
|
20230803,172100,567974571,763,763,763,763,0
|
|
20230803,172000,567974571,763,763,763,763,0
|
|
20230803,171900,567974571,763,763,763,763,0
|
|
20230803,171800,567974571,763,763,763,763,0
|
|
20230803,171700,567974571,763,763,763,763,0
|
|
20230803,171600,567974571,763,763,763,763,0
|
|
20230803,171500,567974571,763,763,763,763,0
|
|
20230803,171400,567974571,763,763,763,763,0
|
|
20230803,171300,567974571,763,763,763,763,0
|
|
20230803,171200,567974571,763,763,763,763,0
|
|
20230803,171100,567974571,763,763,763,763,0
|
|
20230803,171000,567974571,763,763,763,763,0
|
|
20230803,170900,567974571,763,763,763,763,0
|
|
20230803,170800,567974571,763,763,763,763,8649
|
|
20230803,170700,567974571,763,763,763,763,0
|
|
20230803,170600,567974571,763,763,763,763,0
|
|
20230803,170500,567974571,763,763,763,763,0
|
|
20230803,170400,567974571,763,763,763,763,0
|
|
20230803,170300,567974571,763,763,763,763,0
|
|
20230803,170200,567974571,763,763,763,763,0
|
|
20230803,170100,567974571,763,763,763,763,0
|
|
20230803,170000,567974571,763,763,763,763,0
|
|
20230803,165900,567974571,763,763,763,763,0
|
|
20230803,165800,567974571,763,763,763,763,0
|
|
20230803,165700,567974571,763,763,763,763,0
|
|
20230803,165600,567974571,763,763,763,763,0
|
|
20230803,165500,567974571,763,763,763,763,0
|
|
20230803,165400,567974571,763,763,763,763,0
|
|
20230803,165300,567974571,763,763,763,763,0
|
|
20230803,165200,567974571,763,763,763,763,0
|
|
20230803,165100,567974571,763,763,763,763,0
|
|
20230803,165000,567974571,763,763,763,763,0
|
|
20230803,164900,567974571,763,763,763,763,0
|
|
20230803,164800,567974571,763,763,763,763,0
|
|
20230803,164700,567974571,763,763,763,763,0
|
|
20230803,164600,567974571,763,763,763,763,0
|
|
20230803,164500,567974571,763,763,763,763,0
|
|
20230803,164400,567974571,763,763,763,763,0
|
|
20230803,164300,567974571,763,763,763,763,0
|
|
20230803,164200,567974571,763,763,763,763,0
|
|
20230803,164100,567974571,763,763,763,763,0
|
|
20230803,164000,567974571,763,763,763,763,0
|
|
20230803,163900,567974571,763,763,763,763,0
|
|
20230803,163800,567974571,763,763,763,763,8649
|
|
20230803,163700,567974571,763,763,763,763,0
|
|
20230803,163600,567974571,763,763,763,763,0
|
|
20230803,163500,567974571,763,763,763,763,0
|
|
20230803,163400,567974571,763,763,763,763,0
|
|
20230803,163300,567974571,763,763,763,763,0
|
|
20230803,163200,567974571,763,763,763,763,0
|
|
20230803,163100,567974571,763,763,763,763,0
|
|
20230803,163000,567974571,763,763,763,763,0
|
|
20230803,162900,567974571,763,763,763,763,0
|
|
20230803,162800,567974571,763,763,763,763,0
|
|
20230803,162700,567974571,763,763,763,763,0
|
|
20230803,162600,567974571,763,763,763,763,0
|
|
20230803,162500,567974571,763,763,763,763,0
|
|
20230803,162400,567974571,763,763,763,763,0
|
|
20230803,162300,567974571,763,763,763,763,0
|
|
20230803,162200,567974571,763,763,763,763,0
|
|
20230803,162100,567974571,763,763,763,763,0
|
|
20230803,162000,567974571,763,763,763,763,0
|
|
20230803,161900,567974571,763,763,763,763,0
|
|
20230803,161800,567974571,763,763,763,763,0
|
|
20230803,161700,567974571,763,763,763,763,0
|
|
20230803,161600,567974571,763,763,763,763,0
|
|
20230803,161500,567974571,763,763,763,763,0
|
|
20230803,161400,567974571,763,763,763,763,0
|
|
20230803,161300,567974571,763,763,763,763,0
|
|
20230803,161200,567974571,763,763,763,763,0
|
|
20230803,161100,567974571,763,763,763,763,0
|
|
20230803,161000,567974571,763,763,763,763,0
|
|
20230803,160900,567974571,763,763,763,763,0
|
|
20230803,160800,567974571,763,763,763,763,8649
|
|
20230803,160700,567974571,763,763,763,763,0
|
|
20230803,160600,567974571,763,763,763,763,0
|
|
20230803,160500,567974571,763,763,763,763,0
|
|
20230803,160400,567974571,763,763,763,763,0
|
|
20230803,160300,567974571,763,763,763,763,0
|
|
20230803,160200,567974571,763,763,763,763,0
|
|
20230803,160100,567974571,763,763,763,763,0
|
|
20230803,160000,567974571,763,763,763,763,0
|
|
20230803,155900,567974571,763,763,763,763,0
|
|
20230803,155800,567974571,763,763,763,763,0
|
|
20230803,155700,567974571,763,763,763,763,0
|
|
20230803,155600,567974571,763,763,763,763,0
|
|
20230803,155500,567974571,763,763,763,763,0
|
|
20230803,155400,567974571,763,763,763,763,0
|
|
20230803,155300,567974571,763,763,763,763,0
|
|
20230803,155200,567974571,763,763,763,763,0
|
|
20230803,155100,567974571,763,763,763,763,0
|
|
20230803,155000,567974571,763,763,763,763,0
|
|
20230803,154900,567974571,763,763,763,763,0
|
|
20230803,154800,567974571,763,763,763,763,0
|
|
20230803,154700,567974571,763,763,763,763,0
|
|
20230803,154600,567974571,763,763,763,763,0
|
|
20230803,154500,567974571,763,763,763,763,0
|
|
20230803,154400,567974571,763,763,763,763,0
|
|
20230803,154300,567974571,763,763,763,763,0
|
|
20230803,154200,567974571,763,763,763,763,0
|
|
20230803,154100,567974571,763,763,763,763,0
|
|
20230803,154000,567974571,763,763,763,763,0
|
|
20230803,153900,567974571,763,763,763,763,0
|
|
20230803,153800,567974571,763,763,763,763,8649
|
|
20230803,153700,567974571,763,763,763,763,0
|
|
20230803,153600,567974571,763,763,763,763,0
|
|
20230803,153500,567974571,763,763,763,763,0
|
|
20230803,153400,567974571,763,763,763,763,0
|
|
20230803,153300,567974571,763,763,763,763,0
|
|
20230803,153200,567974571,763,763,763,763,0
|
|
20230803,153100,567974571,763,763,763,763,0
|
|
20230803,153000,567974571,763,763,763,763,8649
|
|
20230803,152900,561375384,763,763,763,763,0
|
|
20230803,152800,561375384,763,763,763,763,0
|
|
20230803,152700,561375384,763,763,763,763,0
|
|
20230803,152600,561375384,763,763,763,763,0
|
|
20230803,152500,561375384,763,763,763,763,0
|
|
20230803,152400,561375384,763,763,763,763,0
|
|
20230803,152300,561375384,763,763,763,763,0
|
|
20230803,152200,561375384,763,763,763,763,0
|
|
20230803,152100,561375384,763,763,763,763,0
|
|
20230803,152000,561375384,763,763,763,763,0
|
|
20230803,151900,561375384,763,765,766,763,9842
|
|
20230803,151800,553861456,767,766,767,765,104
|
|
20230803,151700,553781890,767,767,768,767,3583
|
|
20230803,151600,551033728,767,769,769,767,226
|
|
20230803,151500,550860246,768,767,768,767,1830
|
|
20230803,151400,549454926,768,768,768,768,1
|
|
20230803,151300,549454158,768,768,768,768,0
|
|
20230803,151200,549454158,768,768,769,767,3377
|
|
20230803,151100,546862288,769,769,769,768,111
|
|
20230803,151000,546777029,767,769,769,767,31
|
|
20230803,150900,546753250,769,768,769,767,1735
|
|
20230803,150800,545420770,768,765,768,765,1396
|
|
20230803,150700,544349039,767,766,767,765,327
|
|
20230803,150600,544098533,767,767,767,767,100
|
|
20230803,150500,544021833,767,766,767,766,1001
|
|
20230803,150400,543255066,766,766,766,766,2015
|
|
20230803,150300,541711576,766,766,766,766,500
|
|
20230803,150200,541328576,766,766,766,766,1260
|
|
20230803,150100,540363416,766,766,766,766,0
|
|
20230803,150000,540363416,766,766,766,766,1
|
|
20230803,145900,540362650,765,765,765,765,2000
|
|
20230803,145800,538832650,765,765,765,765,8276
|
|
20230803,145700,532501510,765,765,765,765,403
|
|
20230803,145600,532193215,766,766,766,766,3940
|
|
20230803,145500,529175175,767,767,767,767,10
|
|
20230803,145400,529167505,767,767,767,766,2170
|
|
20230803,145300,527503285,767,766,767,766,2
|
|
20230803,145200,527501752,767,766,767,766,1106
|
|
20230803,145100,526654555,767,767,767,767,0
|
|
20230803,145000,526654555,767,767,767,767,0
|
|
20230803,144900,526654555,767,767,767,767,1
|
|
20230803,144800,526653788,765,765,765,765,1770
|
|
20230803,144700,525299738,767,767,767,767,0
|
|
20230803,144600,525299738,767,767,767,767,0
|
|
20230803,144500,525299738,767,767,767,767,1
|
|
20230803,144400,525298971,766,766,766,766,0
|
|
20230803,144300,525298971,766,766,766,766,200
|
|
20230803,144200,525145771,768,768,768,768,0
|
|
20230803,144100,525145771,768,766,768,765,466
|
|
20230803,144000,524789276,766,766,766,766,67
|
|
20230803,143900,524737954,766,766,768,766,1329
|
|
20230803,143800,523719836,765,765,765,765,500
|
|
20230803,143700,523337336,765,766,766,765,20
|
|
20230803,143600,523322018,766,766,766,766,1
|
|
20230803,143500,523321252,767,767,767,767,531
|
|
20230803,143400,522913975,769,769,769,769,0
|
|
20230803,143300,522913975,769,769,769,769,0
|
|
20230803,143200,522913975,769,769,769,769,0
|
|
20230803,143100,522913975,769,769,769,769,1
|
|
20230803,143000,522913206,766,766,766,766,2000
|
|
20230803,142900,521381206,769,769,769,769,0
|
|
20230803,142800,521381206,769,769,769,769,1
|
|
20230803,142700,521380437,766,768,768,766,2319
|
|
20230803,142600,519603445,768,768,768,768,3200
|
|
20230803,142500,517145845,768,768,768,768,0
|
|
20230803,142400,517145845,768,766,768,766,501
|
|
20230803,142300,516762077,768,766,768,766,1003
|
|
20230803,142200,515993773,768,768,768,768,0
|
|
20230803,142100,515993773,768,768,768,768,0
|
|
20230803,142000,515993773,768,766,768,766,339
|
|
20230803,141900,515734097,766,766,766,766,1
|
|
20230803,141800,515733331,767,767,767,767,50
|
|
20230803,141700,515694981,768,768,768,768,0
|
|
20230803,141600,515694981,768,768,768,768,0
|
|
20230803,141500,515694981,768,768,768,768,140
|
|
20230803,141400,515587461,768,768,768,768,0
|
|
20230803,141300,515587461,768,767,768,767,100
|
|
20230803,141200,515510663,768,767,768,766,1909
|
|
20230803,141100,514046454,769,769,769,769,0
|
|
20230803,141000,514046454,769,769,769,769,0
|
|
20230803,140900,514046454,769,769,769,769,0
|
|
20230803,140800,514046454,769,769,769,769,3056
|
|
20230803,140700,511696390,769,768,769,768,351
|
|
20230803,140600,511426810,764,764,764,764,4
|
|
20230803,140500,511423754,768,768,768,768,14
|
|
20230803,140400,511413002,768,768,768,768,1
|
|
20230803,140300,511412234,767,767,767,767,0
|
|
20230803,140200,511412234,767,767,767,767,0
|
|
20230803,140100,511412234,767,767,767,767,11377
|
|
20230803,140000,502686075,767,767,767,767,1
|
|
20230803,135900,502685308,767,767,767,767,1
|
|
20230803,135800,502684541,763,763,763,763,8985
|
|
20230803,135700,495828986,767,767,767,767,13
|
|
20230803,135600,495819015,767,767,767,767,0
|
|
20230803,135500,495819015,767,767,767,767,0
|
|
20230803,135400,495819015,767,767,767,767,5000
|
|
20230803,135300,491984015,763,766,767,763,15002
|
|
20230803,135200,480536476,767,767,767,767,0
|
|
20230803,135100,480536476,767,767,767,767,400
|
|
20230803,135000,480229676,767,767,767,767,1
|
|
20230803,134900,480228909,767,767,767,767,0
|
|
20230803,134800,480228909,767,767,767,767,14
|
|
20230803,134700,480218171,767,766,767,766,300
|
|
20230803,134600,479988370,766,765,766,765,10100
|
|
20230803,134500,472251840,764,764,764,764,96
|
|
20230803,134400,472178496,764,764,764,764,1267
|
|
20230803,134300,471210508,764,764,764,764,2241
|
|
20230803,134200,469498384,764,764,764,764,0
|
|
20230803,134100,469498384,764,764,764,764,505
|
|
20230803,134000,469112564,764,764,764,764,4
|
|
20230803,133900,469109508,764,764,764,764,0
|
|
20230803,133800,469109508,764,764,764,764,0
|
|
20230803,133700,469109508,764,764,764,764,0
|
|
20230803,133600,469109508,764,764,764,764,0
|
|
20230803,133500,469109508,764,764,764,764,0
|
|
20230803,133400,469109508,764,764,764,764,1
|
|
20230803,133300,469108744,763,763,763,763,0
|
|
20230803,133200,469108744,763,763,763,763,0
|
|
20230803,133100,469108744,763,763,763,763,0
|
|
20230803,133000,469108744,763,764,764,763,1680
|
|
20230803,132900,467825904,763,763,763,763,1110
|
|
20230803,132800,466978974,765,765,765,765,3
|
|
20230803,132700,466976679,765,766,766,765,2471
|
|
20230803,132600,465084044,766,766,766,766,0
|
|
20230803,132500,465084044,766,766,766,766,0
|
|
20230803,132400,465084044,766,766,766,766,0
|
|
20230803,132300,465084044,766,766,766,766,0
|
|
20230803,132200,465084044,766,766,766,766,130
|
|
20230803,132100,464984464,764,764,764,764,1600
|
|
20230803,132000,463762064,765,765,765,765,101
|
|
20230803,131900,463684799,766,766,766,766,0
|
|
20230803,131800,463684799,766,766,766,766,0
|
|
20230803,131700,463684799,766,766,766,766,0
|
|
20230803,131600,463684799,766,766,766,766,1
|
|
20230803,131500,463684033,766,766,766,766,0
|
|
20230803,131400,463684033,766,766,766,766,1
|
|
20230803,131300,463683267,764,764,764,764,0
|
|
20230803,131200,463683267,764,764,764,764,0
|
|
20230803,131100,463683267,764,764,764,764,0
|
|
20230803,131000,463683267,764,765,765,764,2000
|
|
20230803,130900,462155177,766,766,766,766,20
|
|
20230803,130800,462139857,765,765,765,765,0
|
|
20230803,130700,462139857,765,765,765,765,69
|
|
20230803,130600,462087072,765,765,765,765,0
|
|
20230803,130500,462087072,765,765,765,764,1698
|
|
20230803,130400,460789682,765,765,765,765,1
|
|
20230803,130300,460788917,764,764,764,764,10
|
|
20230803,130200,460781277,764,764,764,764,231
|
|
20230803,130100,460604793,764,764,764,764,286
|
|
20230803,130000,460386289,764,764,764,764,300
|
|
20230803,125900,460157089,764,764,764,764,0
|
|
20230803,125800,460157089,764,767,767,764,2582
|
|
20230803,125700,458184438,763,765,767,763,9032
|
|
20230803,125600,451292319,765,766,766,765,847
|
|
20230803,125500,450643794,766,765,766,765,9
|
|
20230803,125400,450636908,763,764,764,763,6455
|
|
20230803,125300,445711551,764,764,764,764,1911
|
|
20230803,125200,444251547,764,765,765,764,68
|
|
20230803,125100,444199565,764,764,764,764,0
|
|
20230803,125000,444199565,764,764,764,764,12
|
|
20230803,124900,444190397,764,764,764,764,1000
|
|
20230803,124800,443426397,766,766,766,766,0
|
|
20230803,124700,443426397,766,766,766,766,1
|
|
20230803,124600,443425631,764,764,764,764,0
|
|
20230803,124500,443425631,764,764,764,764,0
|
|
20230803,124400,443425631,764,764,764,764,0
|
|
20230803,124300,443425631,764,764,765,764,3027
|
|
20230803,124200,441112757,764,764,764,764,1014
|
|
20230803,124100,440338061,764,764,764,764,3059
|
|
20230803,124000,438000985,764,764,764,764,100
|
|
20230803,123900,437924585,764,764,764,764,0
|
|
20230803,123800,437924585,764,764,764,764,419
|
|
20230803,123700,437604469,764,764,764,764,0
|
|
20230803,123600,437604469,764,764,764,764,1000
|
|
20230803,123500,436840469,764,764,764,764,0
|
|
20230803,123400,436840469,764,764,764,764,1
|
|
20230803,123300,436839705,766,765,766,765,563
|
|
20230803,123200,436409009,765,766,766,765,1547
|
|
20230803,123100,435225007,766,766,766,766,26
|
|
20230803,123000,435205091,766,766,766,766,0
|
|
20230803,122900,435205091,766,766,766,766,0
|
|
20230803,122800,435205091,766,766,766,766,6
|
|
20230803,122700,435200495,766,766,766,766,3116
|
|
20230803,122600,432813639,766,766,766,766,35
|
|
20230803,122500,432786829,766,766,766,766,1
|
|
20230803,122400,432786063,764,764,764,764,0
|
|
20230803,122300,432786063,764,764,764,764,208
|
|
20230803,122200,432627151,765,764,765,764,1540
|
|
20230803,122100,431450387,764,763,764,763,644
|
|
20230803,122000,430958971,764,764,764,764,1
|
|
20230803,121900,430958207,763,763,763,763,2463
|
|
20230803,121800,429078938,763,763,763,763,1000
|
|
20230803,121700,428315938,764,764,764,764,0
|
|
20230803,121600,428315938,764,764,764,764,26
|
|
20230803,121500,428296074,765,765,765,765,0
|
|
20230803,121400,428296074,765,765,765,765,1
|
|
20230803,121300,428295309,763,764,764,763,30
|
|
20230803,121200,428272401,765,765,765,765,0
|
|
20230803,121100,428272401,765,765,765,765,6
|
|
20230803,121000,428267811,765,765,765,765,10
|
|
20230803,120900,428260161,766,766,766,766,0
|
|
20230803,120800,428260161,766,766,766,766,3
|
|
20230803,120700,428257863,764,764,764,764,0
|
|
20230803,120600,428257863,764,764,764,764,49
|
|
20230803,120500,428220427,764,764,764,764,0
|
|
20230803,120400,428220427,764,764,764,764,0
|
|
20230803,120300,428220427,764,764,764,764,0
|
|
20230803,120200,428220427,764,764,764,764,1
|
|
20230803,120100,428219663,767,767,767,767,1
|
|
20230803,120000,428218896,764,764,764,764,0
|
|
20230803,115900,428218896,764,764,764,764,0
|
|
20230803,115800,428218896,764,764,764,764,18
|
|
20230803,115700,428205144,764,764,764,764,0
|
|
20230803,115600,428205144,764,767,767,764,502
|
|
20230803,115500,427821612,767,767,767,767,0
|
|
20230803,115400,427821612,767,767,767,767,0
|
|
20230803,115300,427821612,767,767,767,767,0
|
|
20230803,115200,427821612,767,767,767,767,90
|
|
20230803,115100,427752582,763,763,764,763,2795
|
|
20230803,115000,425618202,763,763,763,763,1
|
|
20230803,114900,425617439,764,764,764,764,3059
|
|
20230803,114800,423280363,764,764,764,764,0
|
|
20230803,114700,423280363,764,764,764,764,0
|
|
20230803,114600,423280363,764,764,764,764,124
|
|
20230803,114500,423185627,767,767,767,767,0
|
|
20230803,114400,423185627,767,767,767,767,0
|
|
20230803,114300,423185627,767,767,767,767,1
|
|
20230803,114200,423184860,763,763,763,763,0
|
|
20230803,114100,423184860,763,763,763,763,0
|
|
20230803,114000,423184860,763,763,763,763,0
|
|
20230803,113900,423184860,763,764,764,763,24159
|
|
20230803,113800,404742444,764,764,764,764,100
|
|
20230803,113700,404666044,764,765,766,764,55850
|
|
20230803,113600,361957069,765,765,765,765,0
|
|
20230803,113500,361957069,765,765,765,765,0
|
|
20230803,113400,361957069,765,765,765,765,365
|
|
20230803,113300,361677844,765,765,765,765,0
|
|
20230803,113200,361677844,765,765,765,765,61
|
|
20230803,113100,361631179,764,765,765,764,11286
|
|
20230803,113000,352998318,765,769,769,765,808
|
|
20230803,112900,352380194,765,765,765,765,378
|
|
20230803,112800,352091024,766,768,768,766,10883
|
|
20230803,112700,343734646,766,766,766,766,0
|
|
20230803,112600,343734646,766,766,766,766,300
|
|
20230803,112500,343504846,766,766,766,766,300
|
|
20230803,112400,343275046,766,766,766,766,500
|
|
20230803,112300,342892046,766,766,766,766,0
|
|
20230803,112200,342892046,766,766,766,766,0
|
|
20230803,112100,342892046,766,766,766,766,0
|
|
20230803,112000,342892046,766,766,766,766,0
|
|
20230803,111900,342892046,766,766,766,766,232
|
|
20230803,111800,342714334,766,766,766,766,0
|
|
20230803,111700,342714334,766,766,766,766,1000
|
|
20230803,111600,341948334,766,766,766,766,0
|
|
20230803,111500,341948334,766,766,766,766,0
|
|
20230803,111400,341948334,766,766,766,766,66
|
|
20230803,111300,341897778,766,766,766,766,103
|
|
20230803,111200,341818880,766,766,766,766,0
|
|
20230803,111100,341818880,766,766,766,766,0
|
|
20230803,111000,341818880,766,766,766,766,0
|
|
20230803,110900,341818880,766,766,766,766,11
|
|
20230803,110800,341810454,766,766,766,766,0
|
|
20230803,110700,341810454,766,767,767,766,2732
|
|
20230803,110600,339717699,768,768,768,768,96
|
|
20230803,110500,339643971,768,768,768,768,50
|
|
20230803,110400,339605571,769,769,769,769,7
|
|
20230803,110300,339600188,768,768,768,768,0
|
|
20230803,110200,339600188,768,768,768,768,0
|
|
20230803,110100,339600188,768,768,768,768,0
|
|
20230803,110000,339600188,768,767,768,767,261
|
|
20230803,105900,339399867,766,765,766,765,105
|
|
20230803,105800,339319537,766,766,766,766,30
|
|
20230803,105700,339296557,766,766,766,766,1170
|
|
20230803,105600,338400337,765,765,765,765,253
|
|
20230803,105500,338206792,765,765,765,765,7693
|
|
20230803,105400,332321647,766,766,766,766,400
|
|
20230803,105300,332015247,765,765,765,765,2400
|
|
20230803,105200,330179247,768,768,768,768,27
|
|
20230803,105100,330158511,770,770,770,770,0
|
|
20230803,105000,330158511,770,770,770,770,0
|
|
20230803,104900,330158511,770,770,770,770,519
|
|
20230803,104800,329758881,770,770,770,770,10
|
|
20230803,104700,329751181,770,765,770,765,145
|
|
20230803,104600,329639781,771,771,771,765,504
|
|
20230803,104500,329254197,765,765,765,765,0
|
|
20230803,104400,329254197,765,765,765,765,0
|
|
20230803,104300,329254197,765,765,765,765,1044
|
|
20230803,104200,328455537,765,765,765,765,0
|
|
20230803,104100,328455537,765,767,767,765,1350
|
|
20230803,104000,327421673,771,768,771,768,1001
|
|
20230803,103900,326650599,768,768,768,768,62
|
|
20230803,103800,326602983,766,766,766,766,100
|
|
20230803,103700,326526383,766,766,766,766,399
|
|
20230803,103600,326220749,766,766,766,766,100
|
|
20230803,103500,326144149,766,766,766,766,0
|
|
20230803,103400,326144149,766,766,766,766,1
|
|
20230803,103300,326143383,766,767,768,766,3596
|
|
20230803,103200,323387586,764,766,767,763,21026
|
|
20230803,103100,307313812,767,767,767,765,62
|
|
20230803,103000,307266367,767,767,768,767,23
|
|
20230803,102900,307248725,767,767,768,767,9
|
|
20230803,102800,307241820,764,765,765,764,2729
|
|
20230803,102700,305155054,766,766,766,766,768
|
|
20230803,102600,304566766,766,774,774,766,982
|
|
20230803,102500,303813372,768,776,776,768,122
|
|
20230803,102400,303718816,775,775,776,774,103
|
|
20230803,102300,303638892,771,771,771,771,0
|
|
20230803,102200,303638892,771,777,777,771,25
|
|
20230803,102100,303619596,778,776,779,776,405
|
|
20230803,102000,303304151,776,774,778,774,240
|
|
20230803,101900,303117801,774,773,775,773,32
|
|
20230803,101800,303093035,773,771,776,771,1682
|
|
20230803,101700,301795126,770,770,771,770,117
|
|
20230803,101600,301705035,770,770,770,766,2348
|
|
20230803,101500,299898547,770,769,770,769,26
|
|
20230803,101400,299878530,769,770,770,769,1106
|
|
20230803,101300,299028015,770,770,770,769,19
|
|
20230803,101200,299013393,771,771,771,771,10
|
|
20230803,101100,299005683,771,769,771,769,1682
|
|
20230803,101000,297710544,768,765,768,765,2922
|
|
20230803,100900,295471040,765,766,766,765,1068
|
|
20230803,100800,294652957,766,768,768,766,2992
|
|
20230803,100700,292359817,768,768,768,768,0
|
|
20230803,100600,292359817,768,768,768,768,1254
|
|
20230803,100500,291396745,771,771,771,771,500
|
|
20230803,100400,291011245,770,770,770,770,150
|
|
20230803,100300,290895745,770,769,770,769,1102
|
|
20230803,100200,290047257,771,771,771,771,15
|
|
20230803,100100,290035692,771,770,771,770,5
|
|
20230803,100000,290031839,771,772,773,771,849
|
|
20230803,095900,289375637,772,772,772,772,1
|
|
20230803,095800,289374865,772,773,773,772,202
|
|
20230803,095700,289218720,773,773,773,773,1
|
|
20230803,095600,289217947,773,771,773,771,6929
|
|
20230803,095500,283862536,772,771,772,766,1303
|
|
20230803,095400,282863819,772,770,772,766,1301
|
|
20230803,095300,281860350,769,769,769,769,4992
|
|
20230803,095200,278021502,764,768,768,763,35556
|
|
20230803,095100,250817874,768,768,768,768,1557
|
|
20230803,095000,249622098,768,768,768,768,0
|
|
20230803,094900,249622098,768,768,768,768,0
|
|
20230803,094800,249622098,768,768,768,768,0
|
|
20230803,094700,249622098,768,768,768,768,0
|
|
20230803,094600,249622098,768,770,770,768,1000
|
|
20230803,094500,248853159,772,772,772,772,0
|
|
20230803,094400,248853159,772,770,772,770,1050
|
|
20230803,094300,248042659,770,770,770,770,1
|
|
20230803,094200,248041889,770,770,772,770,58
|
|
20230803,094100,247997227,770,771,771,770,7
|
|
20230803,094000,247991835,772,772,772,772,8313
|
|
20230803,093900,241574199,772,772,772,772,31
|
|
20230803,093800,241550267,768,769,769,768,181
|
|
20230803,093700,241411209,772,772,772,772,2678
|
|
20230803,093600,239343793,772,771,772,770,10506
|
|
20230803,093500,231244344,772,772,772,772,25
|
|
20230803,093400,231225044,772,772,772,772,102
|
|
20230803,093300,231146300,772,770,772,765,10077
|
|
20230803,093200,223435071,771,771,771,771,5344
|
|
20230803,093100,219314847,771,767,771,765,228
|
|
20230803,093000,219140409,768,770,771,768,42
|
|
20230803,092900,219108114,769,764,771,764,2153
|
|
20230803,092800,217455857,764,765,765,764,3100
|
|
20230803,092700,215084457,770,768,770,764,5476
|
|
20230803,092600,210876329,769,769,769,769,105
|
|
20230803,092500,210795584,770,777,777,770,6913
|
|
20230803,092400,205468002,777,774,777,774,1024
|
|
20230803,092300,204675396,770,770,770,770,100
|
|
20230803,092200,204598396,777,776,777,771,1323
|
|
20230803,092100,203575763,774,774,774,774,4
|
|
20230803,092000,203572667,773,766,773,765,21106
|
|
20230803,091900,187420232,766,770,770,766,871
|
|
20230803,091800,186751764,770,768,770,768,2342
|
|
20230803,091700,184952424,765,768,768,765,7548
|
|
20230803,091600,179170776,768,769,773,768,2265
|
|
20230803,091500,177428542,773,774,774,770,32369
|
|
20230803,091400,152453575,774,777,783,773,145
|
|
20230803,091300,152340191,784,784,784,784,0
|
|
20230803,091200,152340191,784,784,784,784,254
|
|
20230803,091100,152141055,785,785,785,775,13687
|
|
20230803,091000,141412192,785,773,785,773,6256
|
|
20230803,090900,136528783,772,770,772,770,7668
|
|
20230803,090800,130623121,770,771,772,770,10756
|
|
20230803,090700,122330833,772,773,774,772,8749
|
|
20230803,090600,115569132,776,776,777,776,2772
|
|
20230803,090500,113416593,777,777,777,772,16936
|
|
20230803,090400,100338987,785,774,785,774,16643
|
|
20230803,090300,87301609,784,778,784,764,33633
|
|
20230803,090200,61007810,778,764,778,764,5529
|
|
20230803,090100,56759131,764,769,769,750,13047
|
|
20230803,090000,46843071,768,780,780,760,60362
|