643 lines
28 KiB
CSV
643 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,194000,549012247,260,260,260,260,4473
|
|
20230803,193900,549012247,260,260,260,260,0
|
|
20230803,193800,549012247,260,260,260,260,0
|
|
20230803,193700,549012247,260,260,260,260,0
|
|
20230803,193600,549012247,260,260,260,260,0
|
|
20230803,193500,549012247,260,260,260,260,0
|
|
20230803,193400,549012247,260,260,260,260,0
|
|
20230803,193300,549012247,260,260,260,260,0
|
|
20230803,193200,549012247,260,260,260,260,0
|
|
20230803,193100,549012247,260,260,260,260,0
|
|
20230803,193000,549012247,260,260,260,260,0
|
|
20230803,192900,549012247,260,260,260,260,0
|
|
20230803,192800,549012247,260,260,260,260,0
|
|
20230803,192700,549012247,260,260,260,260,0
|
|
20230803,192600,549012247,260,260,260,260,0
|
|
20230803,192500,549012247,260,260,260,260,0
|
|
20230803,192400,549012247,260,260,260,260,0
|
|
20230803,192300,549012247,260,260,260,260,0
|
|
20230803,192200,549012247,260,260,260,260,0
|
|
20230803,192100,549012247,260,260,260,260,0
|
|
20230803,192000,549012247,260,260,260,260,0
|
|
20230803,191900,549012247,260,260,260,260,0
|
|
20230803,191800,549012247,260,260,260,260,0
|
|
20230803,191700,549012247,260,260,260,260,0
|
|
20230803,191600,549012247,260,260,260,260,0
|
|
20230803,191500,549012247,260,260,260,260,0
|
|
20230803,191400,549012247,260,260,260,260,0
|
|
20230803,191300,549012247,260,260,260,260,0
|
|
20230803,191200,549012247,260,260,260,260,0
|
|
20230803,191100,549012247,260,260,260,260,0
|
|
20230803,191000,549012247,260,260,260,260,4473
|
|
20230803,190900,549012247,260,260,260,260,0
|
|
20230803,190800,549012247,260,260,260,260,0
|
|
20230803,190700,549012247,260,260,260,260,0
|
|
20230803,190600,549012247,260,260,260,260,0
|
|
20230803,190500,549012247,260,260,260,260,0
|
|
20230803,190400,549012247,260,260,260,260,0
|
|
20230803,190300,549012247,260,260,260,260,0
|
|
20230803,190200,549012247,260,260,260,260,0
|
|
20230803,190100,549012247,260,260,260,260,0
|
|
20230803,190000,549012247,260,260,260,260,0
|
|
20230803,185900,549012247,260,260,260,260,0
|
|
20230803,185800,549012247,260,260,260,260,0
|
|
20230803,185700,549012247,260,260,260,260,0
|
|
20230803,185600,549012247,260,260,260,260,0
|
|
20230803,185500,549012247,260,260,260,260,0
|
|
20230803,185400,549012247,260,260,260,260,0
|
|
20230803,185300,549012247,260,260,260,260,0
|
|
20230803,185200,549012247,260,260,260,260,0
|
|
20230803,185100,549012247,260,260,260,260,0
|
|
20230803,185000,549012247,260,260,260,260,0
|
|
20230803,184900,549012247,260,260,260,260,0
|
|
20230803,184800,549012247,260,260,260,260,0
|
|
20230803,184700,549012247,260,260,260,260,0
|
|
20230803,184600,549012247,260,260,260,260,0
|
|
20230803,184500,549012247,260,260,260,260,0
|
|
20230803,184400,549012247,260,260,260,260,0
|
|
20230803,184300,549012247,260,260,260,260,0
|
|
20230803,184200,549012247,260,260,260,260,0
|
|
20230803,184100,549012247,260,260,260,260,0
|
|
20230803,184000,549012247,260,260,260,260,4473
|
|
20230803,183900,549012247,260,260,260,260,0
|
|
20230803,183800,549012247,260,260,260,260,0
|
|
20230803,183700,549012247,260,260,260,260,0
|
|
20230803,183600,549012247,260,260,260,260,0
|
|
20230803,183500,549012247,260,260,260,260,0
|
|
20230803,183400,549012247,260,260,260,260,0
|
|
20230803,183300,549012247,260,260,260,260,0
|
|
20230803,183200,549012247,260,260,260,260,0
|
|
20230803,183100,549012247,260,260,260,260,0
|
|
20230803,183000,549012247,260,260,260,260,0
|
|
20230803,182900,549012247,260,260,260,260,0
|
|
20230803,182800,549012247,260,260,260,260,0
|
|
20230803,182700,549012247,260,260,260,260,0
|
|
20230803,182600,549012247,260,260,260,260,0
|
|
20230803,182500,549012247,260,260,260,260,0
|
|
20230803,182400,549012247,260,260,260,260,0
|
|
20230803,182300,549012247,260,260,260,260,0
|
|
20230803,182200,549012247,260,260,260,260,0
|
|
20230803,182100,549012247,260,260,260,260,0
|
|
20230803,182000,549012247,260,260,260,260,0
|
|
20230803,181900,549012247,260,260,260,260,0
|
|
20230803,181800,549012247,260,260,260,260,0
|
|
20230803,181700,549012247,260,260,260,260,0
|
|
20230803,181600,549012247,260,260,260,260,0
|
|
20230803,181500,549012247,260,260,260,260,0
|
|
20230803,181400,549012247,260,260,260,260,0
|
|
20230803,181300,549012247,260,260,260,260,0
|
|
20230803,181200,549012247,260,260,260,260,0
|
|
20230803,181100,549012247,260,260,260,260,0
|
|
20230803,181000,549012247,260,260,260,260,4473
|
|
20230803,180900,549012247,260,260,260,260,0
|
|
20230803,180800,549012247,260,260,260,260,0
|
|
20230803,180700,549012247,260,260,260,260,0
|
|
20230803,180600,549012247,260,260,260,260,0
|
|
20230803,180500,549012247,260,260,260,260,0
|
|
20230803,180400,549012247,260,260,260,260,0
|
|
20230803,180300,549012247,260,260,260,260,0
|
|
20230803,180200,549012247,260,260,260,260,0
|
|
20230803,180100,549012247,260,260,260,260,0
|
|
20230803,180000,549012247,260,260,260,260,0
|
|
20230803,175900,549012247,260,260,260,260,0
|
|
20230803,175800,549012247,260,260,260,260,0
|
|
20230803,175700,549012247,260,260,260,260,0
|
|
20230803,175600,549012247,260,260,260,260,0
|
|
20230803,175500,549012247,260,260,260,260,0
|
|
20230803,175400,549012247,260,260,260,260,0
|
|
20230803,175300,549012247,260,260,260,260,0
|
|
20230803,175200,549012247,260,260,260,260,0
|
|
20230803,175100,549012247,260,260,260,260,0
|
|
20230803,175000,549012247,260,260,260,260,0
|
|
20230803,174900,549012247,260,260,260,260,0
|
|
20230803,174800,549012247,260,260,260,260,0
|
|
20230803,174700,549012247,260,260,260,260,0
|
|
20230803,174600,549012247,260,260,260,260,0
|
|
20230803,174500,549012247,260,260,260,260,0
|
|
20230803,174400,549012247,260,260,260,260,0
|
|
20230803,174300,549012247,260,260,260,260,0
|
|
20230803,174200,549012247,260,260,260,260,0
|
|
20230803,174100,549012247,260,260,260,260,0
|
|
20230803,174000,549012247,260,260,260,260,4473
|
|
20230803,173900,549012247,260,260,260,260,0
|
|
20230803,173800,549012247,260,260,260,260,0
|
|
20230803,173700,549012247,260,260,260,260,0
|
|
20230803,173600,549012247,260,260,260,260,0
|
|
20230803,173500,549012247,260,260,260,260,0
|
|
20230803,173400,549012247,260,260,260,260,0
|
|
20230803,173300,549012247,260,260,260,260,0
|
|
20230803,173200,549012247,260,260,260,260,0
|
|
20230803,173100,549012247,260,260,260,260,0
|
|
20230803,173000,549012247,260,260,260,260,0
|
|
20230803,172900,549012247,260,260,260,260,0
|
|
20230803,172800,549012247,260,260,260,260,0
|
|
20230803,172700,549012247,260,260,260,260,0
|
|
20230803,172600,549012247,260,260,260,260,0
|
|
20230803,172500,549012247,260,260,260,260,0
|
|
20230803,172400,549012247,260,260,260,260,0
|
|
20230803,172300,549012247,260,260,260,260,0
|
|
20230803,172200,549012247,260,260,260,260,0
|
|
20230803,172100,549012247,260,260,260,260,0
|
|
20230803,172000,549012247,260,260,260,260,0
|
|
20230803,171900,549012247,260,260,260,260,0
|
|
20230803,171800,549012247,260,260,260,260,0
|
|
20230803,171700,549012247,260,260,260,260,0
|
|
20230803,171600,549012247,260,260,260,260,0
|
|
20230803,171500,549012247,260,260,260,260,0
|
|
20230803,171400,549012247,260,260,260,260,0
|
|
20230803,171300,549012247,260,260,260,260,0
|
|
20230803,171200,549012247,260,260,260,260,0
|
|
20230803,171100,549012247,260,260,260,260,0
|
|
20230803,171000,549012247,260,260,260,260,4473
|
|
20230803,170900,549012247,260,260,260,260,0
|
|
20230803,170800,549012247,260,260,260,260,0
|
|
20230803,170700,549012247,260,260,260,260,0
|
|
20230803,170600,549012247,260,260,260,260,0
|
|
20230803,170500,549012247,260,260,260,260,0
|
|
20230803,170400,549012247,260,260,260,260,0
|
|
20230803,170300,549012247,260,260,260,260,0
|
|
20230803,170200,549012247,260,260,260,260,0
|
|
20230803,170100,549012247,260,260,260,260,0
|
|
20230803,170000,549012247,260,260,260,260,0
|
|
20230803,165900,549012247,260,260,260,260,0
|
|
20230803,165800,549012247,260,260,260,260,0
|
|
20230803,165700,549012247,260,260,260,260,0
|
|
20230803,165600,549012247,260,260,260,260,0
|
|
20230803,165500,549012247,260,260,260,260,0
|
|
20230803,165400,549012247,260,260,260,260,0
|
|
20230803,165300,549012247,260,260,260,260,0
|
|
20230803,165200,549012247,260,260,260,260,0
|
|
20230803,165100,549012247,260,260,260,260,0
|
|
20230803,165000,549012247,260,260,260,260,0
|
|
20230803,164900,549012247,260,260,260,260,0
|
|
20230803,164800,549012247,260,260,260,260,0
|
|
20230803,164700,549012247,260,260,260,260,0
|
|
20230803,164600,549012247,260,260,260,260,0
|
|
20230803,164500,549012247,260,260,260,260,0
|
|
20230803,164400,549012247,260,260,260,260,0
|
|
20230803,164300,549012247,260,260,260,260,0
|
|
20230803,164200,549012247,260,260,260,260,0
|
|
20230803,164100,549012247,260,260,260,260,0
|
|
20230803,164000,549012247,260,260,260,260,4473
|
|
20230803,163900,549012247,260,260,260,260,0
|
|
20230803,163800,549012247,260,260,260,260,0
|
|
20230803,163700,549012247,260,260,260,260,0
|
|
20230803,163600,549012247,260,260,260,260,0
|
|
20230803,163500,549012247,260,260,260,260,0
|
|
20230803,163400,549012247,260,260,260,260,0
|
|
20230803,163300,549012247,260,260,260,260,0
|
|
20230803,163200,549012247,260,260,260,260,0
|
|
20230803,163100,549012247,260,260,260,260,0
|
|
20230803,163000,549012247,260,260,260,260,0
|
|
20230803,162900,549012247,260,260,260,260,0
|
|
20230803,162800,549012247,260,260,260,260,0
|
|
20230803,162700,549012247,260,260,260,260,0
|
|
20230803,162600,549012247,260,260,260,260,0
|
|
20230803,162500,549012247,260,260,260,260,0
|
|
20230803,162400,549012247,260,260,260,260,0
|
|
20230803,162300,549012247,260,260,260,260,0
|
|
20230803,162200,549012247,260,260,260,260,0
|
|
20230803,162100,549012247,260,260,260,260,0
|
|
20230803,162000,549012247,260,260,260,260,0
|
|
20230803,161900,549012247,260,260,260,260,0
|
|
20230803,161800,549012247,260,260,260,260,0
|
|
20230803,161700,549012247,260,260,260,260,0
|
|
20230803,161600,549012247,260,260,260,260,0
|
|
20230803,161500,549012247,260,260,260,260,0
|
|
20230803,161400,549012247,260,260,260,260,0
|
|
20230803,161300,549012247,260,260,260,260,0
|
|
20230803,161200,549012247,260,260,260,260,0
|
|
20230803,161100,549012247,260,260,260,260,0
|
|
20230803,161000,549012247,260,260,260,260,4473
|
|
20230803,160900,549012247,260,260,260,260,0
|
|
20230803,160800,549012247,260,260,260,260,0
|
|
20230803,160700,549012247,260,260,260,260,0
|
|
20230803,160600,549012247,260,260,260,260,0
|
|
20230803,160500,549012247,260,260,260,260,0
|
|
20230803,160400,549012247,260,260,260,260,0
|
|
20230803,160300,549012247,260,260,260,260,0
|
|
20230803,160200,549012247,260,260,260,260,0
|
|
20230803,160100,549012247,260,260,260,260,0
|
|
20230803,160000,549012247,260,260,260,260,0
|
|
20230803,155900,549012247,260,260,260,260,0
|
|
20230803,155800,549012247,260,260,260,260,0
|
|
20230803,155700,549012247,260,260,260,260,0
|
|
20230803,155600,549012247,260,260,260,260,0
|
|
20230803,155500,549012247,260,260,260,260,0
|
|
20230803,155400,549012247,260,260,260,260,0
|
|
20230803,155300,549012247,260,260,260,260,0
|
|
20230803,155200,549012247,260,260,260,260,0
|
|
20230803,155100,549012247,260,260,260,260,0
|
|
20230803,155000,549012247,260,260,260,260,0
|
|
20230803,154900,549012247,260,260,260,260,0
|
|
20230803,154800,549012247,260,260,260,260,0
|
|
20230803,154700,549012247,260,260,260,260,0
|
|
20230803,154600,549012247,260,260,260,260,0
|
|
20230803,154500,549012247,260,260,260,260,0
|
|
20230803,154400,549012247,260,260,260,260,0
|
|
20230803,154300,549012247,260,260,260,260,0
|
|
20230803,154200,549012247,260,260,260,260,0
|
|
20230803,154100,549012247,260,260,260,260,0
|
|
20230803,154000,549012247,260,260,260,260,4473
|
|
20230803,153900,549012247,260,260,260,260,0
|
|
20230803,153800,549012247,260,260,260,260,0
|
|
20230803,153700,549012247,260,260,260,260,0
|
|
20230803,153600,549012247,260,260,260,260,0
|
|
20230803,153500,549012247,260,260,260,260,0
|
|
20230803,153400,549012247,260,260,260,260,0
|
|
20230803,153300,549012247,260,260,260,260,0
|
|
20230803,153200,549012247,260,260,260,260,0
|
|
20230803,153100,549012247,260,260,260,260,0
|
|
20230803,153000,549012247,260,260,260,260,4473
|
|
20230803,152900,547849267,259,259,259,259,0
|
|
20230803,152800,547849267,259,259,259,259,0
|
|
20230803,152700,547849267,259,259,259,259,0
|
|
20230803,152600,547849267,259,259,259,259,0
|
|
20230803,152500,547849267,259,259,259,259,0
|
|
20230803,152400,547849267,259,259,259,259,0
|
|
20230803,152300,547849267,259,259,259,259,0
|
|
20230803,152200,547849267,259,259,259,259,0
|
|
20230803,152100,547849267,259,259,259,259,0
|
|
20230803,152000,547849267,259,259,259,259,0
|
|
20230803,151900,547849267,259,260,260,259,749
|
|
20230803,151800,547655246,260,260,260,260,6
|
|
20230803,151700,547653686,258,260,260,258,2316
|
|
20230803,151600,547053641,260,260,260,260,365
|
|
20230803,151500,546958741,260,262,262,260,52515
|
|
20230803,151400,533304348,262,260,262,260,26086
|
|
20230803,151300,526511608,260,260,260,260,10509
|
|
20230803,151200,523779268,260,259,260,259,5
|
|
20230803,151100,523777970,259,260,260,259,108
|
|
20230803,151000,523749897,260,260,260,260,701
|
|
20230803,150900,523567637,260,260,260,260,100
|
|
20230803,150800,523541637,260,260,260,260,13
|
|
20230803,150700,523538257,260,260,260,260,1
|
|
20230803,150600,523537997,260,259,260,258,129
|
|
20230803,150500,523504601,260,260,260,260,33
|
|
20230803,150400,523496021,260,260,260,260,6
|
|
20230803,150300,523494461,260,260,260,260,9116
|
|
20230803,150200,521124301,260,261,261,260,20051
|
|
20230803,150100,515910990,262,261,262,261,31
|
|
20230803,150000,515902891,262,260,262,260,1056
|
|
20230803,145900,515627610,260,263,263,260,12127
|
|
20230803,145800,512459964,263,263,263,263,1346
|
|
20230803,145700,512105966,263,264,264,263,15748
|
|
20230803,145600,507949929,264,263,264,263,145
|
|
20230803,145500,507911666,263,263,263,262,22934
|
|
20230803,145400,501880043,263,262,263,262,9688
|
|
20230803,145300,499332100,262,263,263,262,5646
|
|
20230803,145200,497852832,263,263,263,263,50062
|
|
20230803,145100,484686526,263,261,263,261,50336
|
|
20230803,145000,471524238,261,260,261,260,12037
|
|
20230803,144900,468393533,260,260,260,260,18652
|
|
20230803,144800,463544013,260,260,260,260,0
|
|
20230803,144700,463544013,260,260,260,260,10
|
|
20230803,144600,463541413,260,260,260,260,2
|
|
20230803,144500,463540893,259,259,259,259,20001
|
|
20230803,144400,458360634,260,260,260,260,3130
|
|
20230803,144300,457546834,260,260,260,260,25
|
|
20230803,144200,457540334,259,259,259,259,1720
|
|
20230803,144100,457094854,259,259,259,259,87
|
|
20230803,144000,457072321,259,259,259,259,0
|
|
20230803,143900,457072321,259,259,259,259,0
|
|
20230803,143800,457072321,259,259,259,259,5236
|
|
20230803,143700,455716197,258,259,259,258,12224
|
|
20230803,143600,452562404,259,259,259,259,1
|
|
20230803,143500,452562145,258,259,259,258,35669
|
|
20230803,143400,443323883,258,258,258,258,58
|
|
20230803,143300,443308919,259,259,259,259,2
|
|
20230803,143200,443308401,258,258,258,258,27121
|
|
20230803,143100,436311183,257,257,257,257,30
|
|
20230803,143000,436303473,258,257,258,257,2228
|
|
20230803,142900,435730876,257,257,257,257,65
|
|
20230803,142800,435714171,257,257,258,257,21417
|
|
20230803,142700,430209999,258,258,258,258,977
|
|
20230803,142600,429957933,259,259,259,259,1
|
|
20230803,142500,429957674,257,257,257,257,120
|
|
20230803,142400,429926834,259,259,259,259,0
|
|
20230803,142300,429926834,259,259,259,259,0
|
|
20230803,142200,429926834,259,258,259,257,10142
|
|
20230803,142100,427310100,259,259,259,259,1721
|
|
20230803,142000,426864361,259,259,259,259,0
|
|
20230803,141900,426864361,259,259,259,259,2
|
|
20230803,141800,426863843,259,259,259,259,421
|
|
20230803,141700,426754804,259,259,259,259,503
|
|
20230803,141600,426624527,260,260,260,260,1
|
|
20230803,141500,426624267,259,259,259,259,11018
|
|
20230803,141400,423770605,260,259,260,259,13
|
|
20230803,141300,423767235,259,260,260,259,28922
|
|
20230803,141200,416259505,260,260,260,260,1001
|
|
20230803,141100,415999245,259,260,260,259,473
|
|
20230803,141000,415876638,261,260,261,260,1280
|
|
20230803,140900,415543622,260,259,261,259,1064
|
|
20230803,140800,415266996,260,260,260,260,349
|
|
20230803,140700,415176256,261,261,261,261,0
|
|
20230803,140600,415176256,261,261,261,261,4200
|
|
20230803,140500,414080056,262,262,262,262,10002
|
|
20230803,140400,411459532,261,260,262,260,10316
|
|
20230803,140300,408767023,262,262,262,260,280
|
|
20230803,140200,408694033,261,261,261,261,42465
|
|
20230803,140100,397610668,262,262,262,262,29892
|
|
20230803,140000,389778964,262,261,262,261,42069
|
|
20230803,135900,378769907,260,262,262,260,3536
|
|
20230803,135800,377844041,262,261,262,261,30066
|
|
20230803,135700,369976799,261,261,262,260,50545
|
|
20230803,135600,356784736,261,261,261,261,9500
|
|
20230803,135500,354305236,260,260,260,260,2186
|
|
20230803,135400,353736876,260,260,260,260,18639
|
|
20230803,135300,348890736,259,259,259,259,0
|
|
20230803,135200,348890736,259,259,259,259,19825
|
|
20230803,135100,343756061,259,259,259,259,5
|
|
20230803,135000,343754766,258,258,258,258,2716
|
|
20230803,134900,343054038,259,259,259,259,0
|
|
20230803,134800,343054038,259,258,259,258,1689
|
|
20230803,134700,342617965,258,258,258,258,5877
|
|
20230803,134600,341101699,259,258,259,258,4461
|
|
20230803,134500,339950759,257,258,258,257,8771
|
|
20230803,134400,337687842,259,259,259,259,5
|
|
20230803,134300,337686547,260,259,260,259,6
|
|
20230803,134200,337684992,259,259,259,259,980
|
|
20230803,134100,337431172,260,259,260,259,1433
|
|
20230803,134000,337059989,260,260,260,260,12
|
|
20230803,133900,337056869,261,260,261,258,50372
|
|
20230803,133800,324023158,261,261,261,260,5426
|
|
20230803,133700,322612172,261,260,261,260,5223
|
|
20230803,133600,321253992,261,259,261,259,20553
|
|
20230803,133500,315912110,260,260,260,259,6645
|
|
20230803,133400,314191049,260,261,261,260,8073
|
|
20230803,133300,312092048,261,260,261,260,2489
|
|
20230803,133200,311444907,261,261,261,261,1
|
|
20230803,133100,311444646,261,261,261,261,3
|
|
20230803,133000,311443863,260,260,260,260,437
|
|
20230803,132900,311330243,260,261,262,260,7122
|
|
20230803,132800,309475070,261,261,262,261,7576
|
|
20230803,132700,307497732,261,261,262,261,4
|
|
20230803,132600,307496687,262,261,262,260,22183
|
|
20230803,132500,301706342,261,261,262,260,3140
|
|
20230803,132400,300884711,262,261,262,261,17948
|
|
20230803,132300,296199660,261,261,261,260,6484
|
|
20230803,132200,294507455,260,259,260,259,39779
|
|
20230803,132100,284183769,258,257,258,257,78511
|
|
20230803,132000,263969095,257,257,257,257,0
|
|
20230803,131900,263969095,257,257,257,257,0
|
|
20230803,131800,263969095,257,257,257,257,0
|
|
20230803,131700,263969095,257,257,257,257,0
|
|
20230803,131600,263969095,257,257,257,257,893
|
|
20230803,131500,263739594,257,256,257,256,29
|
|
20230803,131400,263732169,255,255,255,255,69
|
|
20230803,131300,263714574,256,256,256,256,0
|
|
20230803,131200,263714574,256,256,256,256,1
|
|
20230803,131100,263714318,257,257,257,256,636
|
|
20230803,131000,263550966,257,257,257,257,437
|
|
20230803,130900,263438657,257,257,257,257,0
|
|
20230803,130800,263438657,257,257,257,256,355
|
|
20230803,130700,263347722,257,257,258,257,822
|
|
20230803,130600,263136465,258,257,258,257,51
|
|
20230803,130500,263123357,257,257,258,257,2121
|
|
20230803,130400,262578258,258,258,258,258,1860
|
|
20230803,130300,262098378,257,254,257,253,87835
|
|
20230803,130200,239657209,255,255,255,255,0
|
|
20230803,130100,239657209,255,255,255,255,3
|
|
20230803,130000,239656444,255,255,255,255,1
|
|
20230803,125900,239656189,254,255,255,254,56
|
|
20230803,125800,239641964,254,254,254,254,0
|
|
20230803,125700,239641964,254,254,254,254,25877
|
|
20230803,125600,233069206,254,254,254,254,0
|
|
20230803,125500,233069206,254,254,254,254,0
|
|
20230803,125400,233069206,254,254,254,254,1603
|
|
20230803,125300,232662044,254,254,254,254,0
|
|
20230803,125200,232662044,254,254,254,254,1113
|
|
20230803,125100,232379342,254,254,254,254,0
|
|
20230803,125000,232379342,254,254,254,254,0
|
|
20230803,124900,232379342,254,254,255,253,7
|
|
20230803,124800,232377565,253,252,253,252,9544
|
|
20230803,124700,229962935,253,253,253,253,0
|
|
20230803,124600,229962935,253,253,253,253,1500
|
|
20230803,124500,229583435,253,253,253,253,1
|
|
20230803,124400,229583182,252,252,252,252,5050
|
|
20230803,124300,228310582,252,252,252,252,0
|
|
20230803,124200,228310582,252,252,252,252,0
|
|
20230803,124100,228310582,252,252,252,252,0
|
|
20230803,124000,228310582,252,252,252,252,0
|
|
20230803,123900,228310582,252,252,252,252,50
|
|
20230803,123800,228297982,253,252,253,252,28
|
|
20230803,123700,228290921,253,253,253,253,0
|
|
20230803,123600,228290921,253,253,253,253,0
|
|
20230803,123500,228290921,253,253,253,253,0
|
|
20230803,123400,228290921,253,252,253,252,47
|
|
20230803,123300,228279074,252,252,252,252,6001
|
|
20230803,123200,226766822,252,252,252,252,1285
|
|
20230803,123100,226443002,253,253,253,253,0
|
|
20230803,123000,226443002,253,253,253,253,1307
|
|
20230803,122900,226112331,254,254,254,254,1983
|
|
20230803,122800,225608649,254,250,254,250,54088
|
|
20230803,122700,211963239,250,250,250,250,2
|
|
20230803,122600,211962739,249,249,249,249,0
|
|
20230803,122500,211962739,249,249,249,249,0
|
|
20230803,122400,211962739,249,249,249,249,100
|
|
20230803,122300,211937839,250,250,250,250,2
|
|
20230803,122200,211937339,250,250,250,250,0
|
|
20230803,122100,211937339,250,250,250,250,0
|
|
20230803,122000,211937339,250,250,250,250,13636
|
|
20230803,121900,208528339,250,250,250,250,1
|
|
20230803,121800,208528089,250,249,250,249,810
|
|
20230803,121700,208326397,249,249,249,249,10601
|
|
20230803,121600,205686748,248,248,248,248,6364
|
|
20230803,121500,204108476,248,248,248,248,0
|
|
20230803,121400,204108476,248,248,248,248,0
|
|
20230803,121300,204108476,248,248,248,248,18
|
|
20230803,121200,204104012,249,248,249,248,5901
|
|
20230803,121100,202640563,249,249,249,249,1
|
|
20230803,121000,202640314,249,249,249,249,4000
|
|
20230803,120900,201644314,249,249,249,249,0
|
|
20230803,120800,201644314,249,249,249,249,1
|
|
20230803,120700,201644065,249,249,249,249,1
|
|
20230803,120600,201643816,247,248,248,247,9723
|
|
20230803,120500,199242229,249,249,249,249,0
|
|
20230803,120400,199242229,249,249,249,249,0
|
|
20230803,120300,199242229,249,249,249,249,0
|
|
20230803,120200,199242229,249,249,249,249,0
|
|
20230803,120100,199242229,249,249,249,249,0
|
|
20230803,120000,199242229,249,249,249,249,0
|
|
20230803,115900,199242229,249,249,249,249,0
|
|
20230803,115800,199242229,249,249,249,249,17
|
|
20230803,115700,199237996,249,249,249,249,0
|
|
20230803,115600,199237996,249,249,249,249,0
|
|
20230803,115500,199237996,249,247,249,247,181
|
|
20230803,115400,199193287,248,248,248,248,2302
|
|
20230803,115300,198622391,249,249,249,249,1
|
|
20230803,115200,198622142,249,249,249,249,0
|
|
20230803,115100,198622142,249,249,249,249,0
|
|
20230803,115000,198622142,249,249,249,249,0
|
|
20230803,114900,198622142,249,249,249,249,12
|
|
20230803,114800,198619154,249,249,249,249,0
|
|
20230803,114700,198619154,249,249,249,249,0
|
|
20230803,114600,198619154,249,249,249,249,0
|
|
20230803,114500,198619154,249,249,249,249,0
|
|
20230803,114400,198619154,249,249,249,249,0
|
|
20230803,114300,198619154,249,249,249,249,1
|
|
20230803,114200,198618905,248,248,248,248,0
|
|
20230803,114100,198618905,248,248,248,248,0
|
|
20230803,114000,198618905,248,247,248,247,5758
|
|
20230803,113900,197196644,248,248,248,248,0
|
|
20230803,113800,197196644,248,248,248,248,148
|
|
20230803,113700,197159940,249,249,249,249,0
|
|
20230803,113600,197159940,249,249,249,249,0
|
|
20230803,113500,197159940,249,249,249,249,0
|
|
20230803,113400,197159940,249,249,249,249,1
|
|
20230803,113300,197159691,248,249,249,248,101
|
|
20230803,113200,197134642,249,249,249,249,0
|
|
20230803,113100,197134642,249,249,249,249,0
|
|
20230803,113000,197134642,249,249,249,249,2840
|
|
20230803,112900,196427482,249,249,249,249,10
|
|
20230803,112800,196424992,249,249,249,249,0
|
|
20230803,112700,196424992,249,249,249,249,0
|
|
20230803,112600,196424992,249,249,249,249,0
|
|
20230803,112500,196424992,249,249,249,249,544
|
|
20230803,112400,196289536,249,249,249,249,0
|
|
20230803,112300,196289536,249,249,249,249,70
|
|
20230803,112200,196272106,249,249,249,249,50
|
|
20230803,112100,196259656,250,250,250,250,1
|
|
20230803,112000,196259406,249,249,249,249,6581
|
|
20230803,111900,194620737,249,248,249,248,10002
|
|
20230803,111800,192140240,248,248,248,248,0
|
|
20230803,111700,192140240,248,248,248,248,1
|
|
20230803,111600,192139992,247,247,247,247,0
|
|
20230803,111500,192139992,247,247,247,247,0
|
|
20230803,111400,192139992,247,247,247,247,0
|
|
20230803,111300,192139992,247,247,247,247,20
|
|
20230803,111200,192135052,247,247,247,247,53
|
|
20230803,111100,192121961,247,247,247,247,5268
|
|
20230803,111000,190820765,245,245,245,245,0
|
|
20230803,110900,190820765,245,248,248,245,50000
|
|
20230803,110800,178551496,248,248,248,248,0
|
|
20230803,110700,178551496,248,248,248,248,0
|
|
20230803,110600,178551496,248,248,248,248,30
|
|
20230803,110500,178544056,248,248,248,248,15927
|
|
20230803,110400,174594160,249,249,249,249,1
|
|
20230803,110300,174593911,248,248,248,248,370
|
|
20230803,110200,174502151,248,248,248,248,200
|
|
20230803,110100,174452551,248,248,248,248,36322
|
|
20230803,110000,165444695,249,249,249,249,0
|
|
20230803,105900,165444695,249,249,249,249,0
|
|
20230803,105800,165444695,249,249,249,249,0
|
|
20230803,105700,165444695,249,249,249,249,0
|
|
20230803,105600,165444695,249,249,249,249,0
|
|
20230803,105500,165444695,249,249,249,249,0
|
|
20230803,105400,165444695,249,249,249,249,0
|
|
20230803,105300,165444695,249,249,249,249,3
|
|
20230803,105200,165443948,249,249,249,249,4632
|
|
20230803,105100,164290580,250,250,250,250,1
|
|
20230803,105000,164290330,249,249,249,249,35
|
|
20230803,104900,164281615,250,249,250,249,299
|
|
20230803,104800,164207163,249,249,249,249,0
|
|
20230803,104700,164207163,249,249,249,249,0
|
|
20230803,104600,164207163,249,249,250,249,5101
|
|
20230803,104500,162932014,249,249,249,249,42
|
|
20230803,104400,162921556,250,249,250,249,260
|
|
20230803,104300,162856814,249,248,249,248,2
|
|
20230803,104200,162856317,249,249,249,249,11
|
|
20230803,104100,162853578,249,248,249,248,37
|
|
20230803,104000,162844366,248,248,248,248,247
|
|
20230803,103900,162783110,248,248,248,248,3
|
|
20230803,103800,162782366,249,249,249,249,1
|
|
20230803,103700,162782117,247,249,249,247,2
|
|
20230803,103600,162781621,247,249,249,247,321
|
|
20230803,103500,162702004,249,249,249,249,10
|
|
20230803,103400,162699514,249,249,249,249,0
|
|
20230803,103300,162699514,249,250,250,246,50364
|
|
20230803,103200,150239070,248,249,249,248,3
|
|
20230803,103100,150238324,250,250,250,250,0
|
|
20230803,103000,150238324,250,250,250,250,1
|
|
20230803,102900,150238074,248,248,248,248,0
|
|
20230803,102800,150238074,248,248,248,248,1
|
|
20230803,102700,150237826,249,248,249,248,5221
|
|
20230803,102600,148943016,248,249,249,248,3
|
|
20230803,102500,148942270,250,248,250,248,684
|
|
20230803,102400,148772634,249,249,249,249,0
|
|
20230803,102300,148772634,249,249,249,249,204
|
|
20230803,102200,148721838,249,249,249,249,0
|
|
20230803,102100,148721838,249,249,249,249,1180
|
|
20230803,102000,148428018,249,249,249,249,5
|
|
20230803,101900,148426773,249,249,249,249,699
|
|
20230803,101800,148252722,250,249,250,249,12
|
|
20230803,101700,148249732,249,249,249,249,8030
|
|
20230803,101600,146250262,250,250,250,250,1
|
|
20230803,101500,146250012,249,249,249,249,0
|
|
20230803,101400,146250012,249,249,249,249,1135
|
|
20230803,101300,145967397,249,249,249,249,6340
|
|
20230803,101200,144388737,250,249,250,249,3
|
|
20230803,101100,144387988,249,249,249,249,22
|
|
20230803,101000,144382510,249,251,251,249,13230
|
|
20230803,100900,141086711,250,250,251,250,1374
|
|
20230803,100800,140743210,250,250,250,250,2155
|
|
20230803,100700,140204460,250,250,251,250,14
|
|
20230803,100600,140200949,252,252,252,252,2000
|
|
20230803,100500,139696949,250,250,250,250,50
|
|
20230803,100400,139684449,252,252,252,252,0
|
|
20230803,100300,139684449,252,252,252,252,30
|
|
20230803,100200,139676889,252,251,252,251,398
|
|
20230803,100100,139576990,251,251,251,251,510
|
|
20230803,100000,139448980,252,252,252,252,12
|
|
20230803,095900,139445956,252,252,252,252,500
|
|
20230803,095800,139319956,252,252,252,250,40001
|
|
20230803,095700,129300625,253,253,253,253,1
|
|
20230803,095600,129300372,251,252,252,251,5758
|
|
20230803,095500,127850114,252,251,252,251,10
|
|
20230803,095400,127847602,252,252,252,252,0
|
|
20230803,095300,127847602,252,253,253,251,663
|
|
20230803,095200,127680765,253,253,253,253,1
|
|
20230803,095100,127680512,253,253,253,253,19
|
|
20230803,095000,127675705,253,253,253,253,0
|
|
20230803,094900,127675705,253,253,253,253,102
|
|
20230803,094800,127649899,254,251,254,251,35
|
|
20230803,094700,127641044,254,254,254,254,0
|
|
20230803,094600,127641044,254,252,254,252,24
|
|
20230803,094500,127634994,252,252,252,252,4
|
|
20230803,094400,127633986,252,252,252,251,90
|
|
20230803,094300,127611394,250,249,250,249,4077
|
|
20230803,094200,126592252,250,251,251,249,3407
|
|
20230803,094100,125739350,251,251,252,251,19
|
|
20230803,094000,125734572,252,253,253,252,3312
|
|
20230803,093900,124898646,253,253,255,252,399
|
|
20230803,093800,124797696,253,255,255,253,8974
|
|
20230803,093700,122509817,255,256,256,253,1749
|
|
20230803,093600,122064097,256,249,259,249,77621
|
|
20230803,093500,102251259,249,247,249,247,8369
|
|
20230803,093400,100177835,247,246,247,246,14424
|
|
20230803,093300,96629527,246,246,246,245,138
|
|
20230803,093200,96595679,246,246,246,246,16
|
|
20230803,093100,96591743,246,246,246,245,5704
|
|
20230803,093000,95188709,246,246,246,245,738
|
|
20230803,092900,95007858,245,245,245,245,4197
|
|
20230803,092800,93979593,245,245,245,245,2033
|
|
20230803,092700,93481508,245,245,245,245,2
|
|
20230803,092600,93481018,245,244,245,243,6948
|
|
20230803,092500,91785740,244,244,244,244,1742
|
|
20230803,092400,91360692,244,243,244,243,1011
|
|
20230803,092300,91115017,244,244,244,244,221
|
|
20230803,092200,91061093,244,243,244,243,18793
|
|
20230803,092100,86483392,244,243,244,243,4480
|
|
20230803,092000,85393589,241,240,241,240,61199
|
|
20230803,091900,70664648,240,239,240,239,497
|
|
20230803,091800,70545864,239,239,239,239,43
|
|
20230803,091700,70535587,239,239,239,239,5
|
|
20230803,091600,70534392,239,240,240,238,927
|
|
20230803,091500,70313647,240,238,240,238,1512
|
|
20230803,091400,69953787,236,238,238,236,15061
|
|
20230803,091300,66369391,236,237,237,236,333
|
|
20230803,091200,66290482,237,237,237,237,200
|
|
20230803,091100,66243082,237,237,237,237,17449
|
|
20230803,091000,62107669,234,235,235,233,18439
|
|
20230803,090900,57774529,233,237,237,233,100020
|
|
20230803,090800,34310640,237,241,241,235,121358
|
|
20230803,090700,5490162,241,242,242,241,12
|
|
20230803,090600,5487265,242,242,246,241,261
|
|
20230803,090500,5424086,246,240,246,240,8083
|
|
20230803,090400,3452832,240,240,242,240,5515
|
|
20230803,090300,2122719,241,239,242,239,775
|
|
20230803,090200,1937484,239,239,242,239,13
|
|
20230803,090100,1934366,239,239,239,239,3655
|
|
20230803,090000,1060821,240,242,242,240,4405
|