651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194800,2238794031,652,652,652,652,18462
|
|
20230802,194700,2238794031,652,652,652,652,0
|
|
20230802,194600,2238794031,652,652,652,652,0
|
|
20230802,194500,2238794031,652,652,652,652,0
|
|
20230802,194400,2238794031,652,652,652,652,0
|
|
20230802,194300,2238794031,652,652,652,652,0
|
|
20230802,194200,2238794031,652,652,652,652,0
|
|
20230802,194100,2238794031,652,652,652,652,0
|
|
20230802,194000,2238794031,652,652,652,652,0
|
|
20230802,193900,2238794031,652,652,652,652,0
|
|
20230802,193800,2238794031,652,652,652,652,0
|
|
20230802,193700,2238794031,652,652,652,652,0
|
|
20230802,193600,2238794031,652,652,652,652,0
|
|
20230802,193500,2238794031,652,652,652,652,0
|
|
20230802,193400,2238794031,652,652,652,652,0
|
|
20230802,193300,2238794031,652,652,652,652,0
|
|
20230802,193200,2238794031,652,652,652,652,0
|
|
20230802,193100,2238794031,652,652,652,652,0
|
|
20230802,193000,2238794031,652,652,652,652,0
|
|
20230802,192900,2238794031,652,652,652,652,0
|
|
20230802,192800,2238794031,652,652,652,652,0
|
|
20230802,192700,2238794031,652,652,652,652,0
|
|
20230802,192600,2238794031,652,652,652,652,0
|
|
20230802,192500,2238794031,652,652,652,652,0
|
|
20230802,192400,2238794031,652,652,652,652,0
|
|
20230802,192300,2238794031,652,652,652,652,0
|
|
20230802,192200,2238794031,652,652,652,652,0
|
|
20230802,192100,2238794031,652,652,652,652,0
|
|
20230802,192000,2238794031,652,652,652,652,0
|
|
20230802,191900,2238794031,652,652,652,652,0
|
|
20230802,191800,2238794031,652,652,652,652,18462
|
|
20230802,191700,2238794031,652,652,652,652,0
|
|
20230802,191600,2238794031,652,652,652,652,0
|
|
20230802,191500,2238794031,652,652,652,652,0
|
|
20230802,191400,2238794031,652,652,652,652,0
|
|
20230802,191300,2238794031,652,652,652,652,0
|
|
20230802,191200,2238794031,652,652,652,652,0
|
|
20230802,191100,2238794031,652,652,652,652,0
|
|
20230802,191000,2238794031,652,652,652,652,0
|
|
20230802,190900,2238794031,652,652,652,652,0
|
|
20230802,190800,2238794031,652,652,652,652,0
|
|
20230802,190700,2238794031,652,652,652,652,0
|
|
20230802,190600,2238794031,652,652,652,652,0
|
|
20230802,190500,2238794031,652,652,652,652,0
|
|
20230802,190400,2238794031,652,652,652,652,0
|
|
20230802,190300,2238794031,652,652,652,652,0
|
|
20230802,190200,2238794031,652,652,652,652,0
|
|
20230802,190100,2238794031,652,652,652,652,0
|
|
20230802,190000,2238794031,652,652,652,652,0
|
|
20230802,185900,2238794031,652,652,652,652,0
|
|
20230802,185800,2238794031,652,652,652,652,0
|
|
20230802,185700,2238794031,652,652,652,652,0
|
|
20230802,185600,2238794031,652,652,652,652,0
|
|
20230802,185500,2238794031,652,652,652,652,0
|
|
20230802,185400,2238794031,652,652,652,652,0
|
|
20230802,185300,2238794031,652,652,652,652,0
|
|
20230802,185200,2238794031,652,652,652,652,0
|
|
20230802,185100,2238794031,652,652,652,652,0
|
|
20230802,185000,2238794031,652,652,652,652,0
|
|
20230802,184900,2238794031,652,652,652,652,0
|
|
20230802,184800,2238794031,652,652,652,652,18462
|
|
20230802,184700,2238794031,652,652,652,652,0
|
|
20230802,184600,2238794031,652,652,652,652,0
|
|
20230802,184500,2238794031,652,652,652,652,0
|
|
20230802,184400,2238794031,652,652,652,652,0
|
|
20230802,184300,2238794031,652,652,652,652,0
|
|
20230802,184200,2238794031,652,652,652,652,0
|
|
20230802,184100,2238794031,652,652,652,652,0
|
|
20230802,184000,2238794031,652,652,652,652,0
|
|
20230802,183900,2238794031,652,652,652,652,0
|
|
20230802,183800,2238794031,652,652,652,652,0
|
|
20230802,183700,2238794031,652,652,652,652,0
|
|
20230802,183600,2238794031,652,652,652,652,0
|
|
20230802,183500,2238794031,652,652,652,652,0
|
|
20230802,183400,2238794031,652,652,652,652,0
|
|
20230802,183300,2238794031,652,652,652,652,0
|
|
20230802,183200,2238794031,652,652,652,652,0
|
|
20230802,183100,2238794031,652,652,652,652,0
|
|
20230802,183000,2238794031,652,652,652,652,0
|
|
20230802,182900,2238794031,652,652,652,652,0
|
|
20230802,182800,2238794031,652,652,652,652,0
|
|
20230802,182700,2238794031,652,652,652,652,0
|
|
20230802,182600,2238794031,652,652,652,652,0
|
|
20230802,182500,2238794031,652,652,652,652,0
|
|
20230802,182400,2238794031,652,652,652,652,0
|
|
20230802,182300,2238794031,652,652,652,652,0
|
|
20230802,182200,2238794031,652,652,652,652,0
|
|
20230802,182100,2238794031,652,652,652,652,0
|
|
20230802,182000,2238794031,652,652,652,652,0
|
|
20230802,181900,2238794031,652,652,652,652,0
|
|
20230802,181800,2238794031,652,652,652,652,18462
|
|
20230802,181700,2238794031,652,652,652,652,0
|
|
20230802,181600,2238794031,652,652,652,652,0
|
|
20230802,181500,2238794031,652,652,652,652,0
|
|
20230802,181400,2238794031,652,652,652,652,0
|
|
20230802,181300,2238794031,652,652,652,652,0
|
|
20230802,181200,2238794031,652,652,652,652,0
|
|
20230802,181100,2238794031,652,652,652,652,0
|
|
20230802,181000,2238794031,652,652,652,652,0
|
|
20230802,180900,2238794031,652,652,652,652,0
|
|
20230802,180800,2238794031,652,652,652,652,0
|
|
20230802,180700,2238794031,652,652,652,652,0
|
|
20230802,180600,2238794031,652,652,652,652,0
|
|
20230802,180500,2238794031,652,652,652,652,0
|
|
20230802,180400,2238794031,652,652,652,652,0
|
|
20230802,180300,2238794031,652,652,652,652,0
|
|
20230802,180200,2238794031,652,652,652,652,0
|
|
20230802,180100,2238794031,652,652,652,652,0
|
|
20230802,180000,2238794031,652,652,652,652,0
|
|
20230802,175900,2238794031,652,652,652,652,0
|
|
20230802,175800,2238794031,652,652,652,652,0
|
|
20230802,175700,2238794031,652,652,652,652,0
|
|
20230802,175600,2238794031,652,652,652,652,0
|
|
20230802,175500,2238794031,652,652,652,652,0
|
|
20230802,175400,2238794031,652,652,652,652,0
|
|
20230802,175300,2238794031,652,652,652,652,0
|
|
20230802,175200,2238794031,652,652,652,652,0
|
|
20230802,175100,2238794031,652,652,652,652,0
|
|
20230802,175000,2238794031,652,652,652,652,0
|
|
20230802,174900,2238794031,652,652,652,652,0
|
|
20230802,174800,2238794031,652,652,652,652,18462
|
|
20230802,174700,2238794031,652,652,652,652,0
|
|
20230802,174600,2238794031,652,652,652,652,0
|
|
20230802,174500,2238794031,652,652,652,652,0
|
|
20230802,174400,2238794031,652,652,652,652,0
|
|
20230802,174300,2238794031,652,652,652,652,0
|
|
20230802,174200,2238794031,652,652,652,652,0
|
|
20230802,174100,2238794031,652,652,652,652,0
|
|
20230802,174000,2238794031,652,652,652,652,0
|
|
20230802,173900,2238794031,652,652,652,652,0
|
|
20230802,173800,2238794031,652,652,652,652,0
|
|
20230802,173700,2238794031,652,652,652,652,0
|
|
20230802,173600,2238794031,652,652,652,652,0
|
|
20230802,173500,2238794031,652,652,652,652,0
|
|
20230802,173400,2238794031,652,652,652,652,0
|
|
20230802,173300,2238794031,652,652,652,652,0
|
|
20230802,173200,2238794031,652,652,652,652,0
|
|
20230802,173100,2238794031,652,652,652,652,0
|
|
20230802,173000,2238794031,652,652,652,652,0
|
|
20230802,172900,2238794031,652,652,652,652,0
|
|
20230802,172800,2238794031,652,652,652,652,0
|
|
20230802,172700,2238794031,652,652,652,652,0
|
|
20230802,172600,2238794031,652,652,652,652,0
|
|
20230802,172500,2238794031,652,652,652,652,0
|
|
20230802,172400,2238794031,652,652,652,652,0
|
|
20230802,172300,2238794031,652,652,652,652,0
|
|
20230802,172200,2238794031,652,652,652,652,0
|
|
20230802,172100,2238794031,652,652,652,652,0
|
|
20230802,172000,2238794031,652,652,652,652,0
|
|
20230802,171900,2238794031,652,652,652,652,0
|
|
20230802,171800,2238794031,652,652,652,652,18462
|
|
20230802,171700,2238794031,652,652,652,652,0
|
|
20230802,171600,2238794031,652,652,652,652,0
|
|
20230802,171500,2238794031,652,652,652,652,0
|
|
20230802,171400,2238794031,652,652,652,652,0
|
|
20230802,171300,2238794031,652,652,652,652,0
|
|
20230802,171200,2238794031,652,652,652,652,0
|
|
20230802,171100,2238794031,652,652,652,652,0
|
|
20230802,171000,2238794031,652,652,652,652,0
|
|
20230802,170900,2238794031,652,652,652,652,0
|
|
20230802,170800,2238794031,652,652,652,652,0
|
|
20230802,170700,2238794031,652,652,652,652,0
|
|
20230802,170600,2238794031,652,652,652,652,0
|
|
20230802,170500,2238794031,652,652,652,652,0
|
|
20230802,170400,2238794031,652,652,652,652,0
|
|
20230802,170300,2238794031,652,652,652,652,0
|
|
20230802,170200,2238794031,652,652,652,652,0
|
|
20230802,170100,2238794031,652,652,652,652,0
|
|
20230802,170000,2238794031,652,652,652,652,0
|
|
20230802,165900,2238794031,652,652,652,652,0
|
|
20230802,165800,2238794031,652,652,652,652,0
|
|
20230802,165700,2238794031,652,652,652,652,0
|
|
20230802,165600,2238794031,652,652,652,652,0
|
|
20230802,165500,2238794031,652,652,652,652,0
|
|
20230802,165400,2238794031,652,652,652,652,0
|
|
20230802,165300,2238794031,652,652,652,652,0
|
|
20230802,165200,2238794031,652,652,652,652,0
|
|
20230802,165100,2238794031,652,652,652,652,0
|
|
20230802,165000,2238794031,652,652,652,652,0
|
|
20230802,164900,2238794031,652,652,652,652,0
|
|
20230802,164800,2238794031,652,652,652,652,18462
|
|
20230802,164700,2238794031,652,652,652,652,0
|
|
20230802,164600,2238794031,652,652,652,652,0
|
|
20230802,164500,2238794031,652,652,652,652,0
|
|
20230802,164400,2238794031,652,652,652,652,0
|
|
20230802,164300,2238794031,652,652,652,652,0
|
|
20230802,164200,2238794031,652,652,652,652,0
|
|
20230802,164100,2238794031,652,652,652,652,0
|
|
20230802,164000,2238794031,652,652,652,652,0
|
|
20230802,163900,2238794031,652,652,652,652,0
|
|
20230802,163800,2238794031,652,652,652,652,0
|
|
20230802,163700,2238794031,652,652,652,652,0
|
|
20230802,163600,2238794031,652,652,652,652,0
|
|
20230802,163500,2238794031,652,652,652,652,0
|
|
20230802,163400,2238794031,652,652,652,652,0
|
|
20230802,163300,2238794031,652,652,652,652,0
|
|
20230802,163200,2238794031,652,652,652,652,0
|
|
20230802,163100,2238794031,652,652,652,652,0
|
|
20230802,163000,2238794031,652,652,652,652,0
|
|
20230802,162900,2238794031,652,652,652,652,0
|
|
20230802,162800,2238794031,652,652,652,652,0
|
|
20230802,162700,2238794031,652,652,652,652,0
|
|
20230802,162600,2238794031,652,652,652,652,0
|
|
20230802,162500,2238794031,652,652,652,652,0
|
|
20230802,162400,2238794031,652,652,652,652,0
|
|
20230802,162300,2238794031,652,652,652,652,0
|
|
20230802,162200,2238794031,652,652,652,652,0
|
|
20230802,162100,2238794031,652,652,652,652,0
|
|
20230802,162000,2238794031,652,652,652,652,0
|
|
20230802,161900,2238794031,652,652,652,652,0
|
|
20230802,161800,2238794031,652,652,652,652,18462
|
|
20230802,161700,2238794031,652,652,652,652,0
|
|
20230802,161600,2238794031,652,652,652,652,0
|
|
20230802,161500,2238794031,652,652,652,652,0
|
|
20230802,161400,2238794031,652,652,652,652,0
|
|
20230802,161300,2238794031,652,652,652,652,0
|
|
20230802,161200,2238794031,652,652,652,652,0
|
|
20230802,161100,2238794031,652,652,652,652,0
|
|
20230802,161000,2238794031,652,652,652,652,0
|
|
20230802,160900,2238794031,652,652,652,652,0
|
|
20230802,160800,2238794031,652,652,652,652,0
|
|
20230802,160700,2238794031,652,652,652,652,0
|
|
20230802,160600,2238794031,652,652,652,652,0
|
|
20230802,160500,2238794031,652,652,652,652,0
|
|
20230802,160400,2238794031,652,652,652,652,0
|
|
20230802,160300,2238794031,652,652,652,652,0
|
|
20230802,160200,2238794031,652,652,652,652,0
|
|
20230802,160100,2238794031,652,652,652,652,0
|
|
20230802,160000,2238794031,652,652,652,652,0
|
|
20230802,155900,2238794031,652,652,652,652,0
|
|
20230802,155800,2238794031,652,652,652,652,0
|
|
20230802,155700,2238794031,652,652,652,652,0
|
|
20230802,155600,2238794031,652,652,652,652,0
|
|
20230802,155500,2238794031,652,652,652,652,0
|
|
20230802,155400,2238794031,652,652,652,652,0
|
|
20230802,155300,2238794031,652,652,652,652,0
|
|
20230802,155200,2238794031,652,652,652,652,0
|
|
20230802,155100,2238794031,652,652,652,652,0
|
|
20230802,155000,2238794031,652,652,652,652,0
|
|
20230802,154900,2238794031,652,652,652,652,0
|
|
20230802,154800,2238794031,652,652,652,652,18462
|
|
20230802,154700,2238794031,652,652,652,652,0
|
|
20230802,154600,2238794031,652,652,652,652,0
|
|
20230802,154500,2238794031,652,652,652,652,0
|
|
20230802,154400,2238794031,652,652,652,652,0
|
|
20230802,154300,2238794031,652,652,652,652,0
|
|
20230802,154200,2238794031,652,652,652,652,0
|
|
20230802,154100,2238794031,652,652,652,652,0
|
|
20230802,154000,2238794031,652,652,652,652,0
|
|
20230802,153900,2238794031,652,652,652,652,0
|
|
20230802,153800,2238794031,652,652,652,652,0
|
|
20230802,153700,2238794031,652,652,652,652,0
|
|
20230802,153600,2238794031,652,652,652,652,0
|
|
20230802,153500,2238794031,652,652,652,652,0
|
|
20230802,153400,2238794031,652,652,652,652,0
|
|
20230802,153300,2238794031,652,652,652,652,0
|
|
20230802,153200,2238794031,652,652,652,652,0
|
|
20230802,153100,2238794031,652,652,652,652,0
|
|
20230802,153000,2238794031,652,652,652,652,18462
|
|
20230802,152900,2226756807,654,654,654,654,0
|
|
20230802,152800,2226756807,654,654,654,654,0
|
|
20230802,152700,2226756807,654,654,654,654,0
|
|
20230802,152600,2226756807,654,654,654,654,0
|
|
20230802,152500,2226756807,654,654,654,654,0
|
|
20230802,152400,2226756807,654,654,654,654,0
|
|
20230802,152300,2226756807,654,654,654,654,0
|
|
20230802,152200,2226756807,654,654,654,654,0
|
|
20230802,152100,2226756807,654,654,654,654,0
|
|
20230802,152000,2226756807,654,654,654,654,0
|
|
20230802,151900,2226756807,654,654,654,653,1636
|
|
20230802,151800,2225688363,654,654,654,653,121
|
|
20230802,151700,2225609323,654,653,654,653,7935
|
|
20230802,151600,2220427756,653,653,653,653,69
|
|
20230802,151500,2220382699,653,654,654,653,12858
|
|
20230802,151400,2211985415,654,654,654,654,310
|
|
20230802,151300,2211782675,654,654,654,654,2516
|
|
20230802,151200,2210137211,654,654,654,654,1524
|
|
20230802,151100,2209140515,654,654,654,654,15
|
|
20230802,151000,2209130705,652,654,654,652,1021
|
|
20230802,150900,2208462973,654,652,654,652,279
|
|
20230802,150800,2208280541,654,654,654,654,156
|
|
20230802,150700,2208178517,654,654,654,654,154
|
|
20230802,150600,2208077801,653,653,653,653,5207
|
|
20230802,150500,2204677630,653,653,653,653,14
|
|
20230802,150400,2204668488,653,654,654,651,2776
|
|
20230802,150300,2202855187,651,651,651,651,3014
|
|
20230802,150200,2200893073,651,653,653,651,331
|
|
20230802,150100,2200677394,653,653,653,653,9
|
|
20230802,150000,2200671517,651,651,651,651,14
|
|
20230802,145900,2200662403,650,651,652,650,28678
|
|
20230802,145800,2181991942,652,651,652,651,217
|
|
20230802,145700,2181850671,653,652,653,651,3543
|
|
20230802,145600,2179541045,651,651,653,651,2278
|
|
20230802,145500,2178058059,651,651,651,651,14
|
|
20230802,145400,2178048945,651,651,651,651,50
|
|
20230802,145300,2178016395,651,651,651,651,15
|
|
20230802,145200,2178006630,650,650,650,650,2
|
|
20230802,145100,2178005330,650,650,650,650,2346
|
|
20230802,145000,2176480430,650,649,650,649,1761
|
|
20230802,144900,2175337535,650,650,651,650,7202
|
|
20230802,144800,2170656211,651,651,651,650,11280
|
|
20230802,144700,2163313597,651,652,653,651,7587
|
|
20230802,144600,2158359825,653,654,654,653,75
|
|
20230802,144500,2158310798,654,654,654,654,14
|
|
20230802,144400,2158301642,654,653,654,653,1006
|
|
20230802,144300,2157644718,651,653,653,651,6086
|
|
20230802,144200,2153682142,653,654,654,652,6666
|
|
20230802,144100,2149330019,654,653,654,653,2211
|
|
20230802,144000,2147886198,652,652,652,652,752
|
|
20230802,143900,2147395894,652,652,652,652,5001
|
|
20230802,143800,2144135242,652,651,652,651,18
|
|
20230802,143700,2144123516,652,652,652,651,75
|
|
20230802,143600,2144074622,652,653,653,652,14
|
|
20230802,143500,2144065484,653,652,653,652,28
|
|
20230802,143400,2144047224,652,652,653,652,11102
|
|
20230802,143300,2136808719,652,652,652,652,1759
|
|
20230802,143200,2135661851,651,651,651,651,1110
|
|
20230802,143100,2134939241,651,650,651,650,853
|
|
20230802,143000,2134384787,650,648,650,648,1831
|
|
20230802,142900,2133196465,649,650,650,649,187
|
|
20230802,142800,2133075092,650,648,650,648,763
|
|
20230802,142700,2132580646,648,648,648,647,1718
|
|
20230802,142600,2131467567,649,649,649,649,56
|
|
20230802,142500,2131431223,649,649,650,649,7755
|
|
20230802,142400,2126391594,648,650,650,648,485
|
|
20230802,142300,2126077202,650,649,650,647,3129
|
|
20230802,142200,2124050126,650,650,650,650,29
|
|
20230802,142100,2124031276,650,650,650,650,9
|
|
20230802,142000,2124025426,648,651,651,648,17966
|
|
20230802,141900,2112360363,651,652,652,651,15154
|
|
20230802,141800,2102495091,652,652,652,651,6862
|
|
20230802,141700,2098027905,652,651,652,651,602
|
|
20230802,141600,2097635999,651,651,651,651,28
|
|
20230802,141500,2097617771,651,650,651,650,530
|
|
20230802,141400,2097272841,650,650,650,650,124
|
|
20230802,141300,2097192241,650,650,650,650,56
|
|
20230802,141200,2097155841,650,650,650,650,303
|
|
20230802,141100,2096958891,650,650,650,649,163
|
|
20230802,141000,2096853069,650,650,650,650,171
|
|
20230802,140900,2096741919,649,650,650,649,12283
|
|
20230802,140800,2088767989,650,650,650,650,7191
|
|
20230802,140700,2084093839,651,651,652,651,3208
|
|
20230802,140600,2082005430,651,651,651,651,147
|
|
20230802,140500,2081909733,651,651,651,650,50
|
|
20230802,140400,2081877184,651,649,651,649,2721
|
|
20230802,140300,2080109164,650,650,651,650,3419
|
|
20230802,140200,2077886762,650,649,650,649,761
|
|
20230802,140100,2077392870,649,648,649,648,286
|
|
20230802,140000,2077207472,648,649,649,645,5045
|
|
20230802,135900,2073953250,649,649,649,646,5056
|
|
20230802,135800,2070684839,649,650,650,649,4306
|
|
20230802,135700,2067886493,650,649,650,649,2275
|
|
20230802,135600,2066409539,649,649,649,649,145
|
|
20230802,135500,2066315434,649,649,649,649,7330
|
|
20230802,135400,2061558264,649,647,649,647,6336
|
|
20230802,135300,2057452199,647,646,647,646,100
|
|
20230802,135200,2057387500,645,644,645,642,6341
|
|
20230802,135100,2053297641,641,645,645,641,11748
|
|
20230802,135000,2045753898,644,643,644,643,3990
|
|
20230802,134900,2043186750,643,644,644,643,2100
|
|
20230802,134800,2041835350,644,644,644,644,5365
|
|
20230802,134700,2038380290,645,645,646,645,26324
|
|
20230802,134600,2021401309,645,646,646,645,5761
|
|
20230802,134500,2017685082,647,647,647,647,704
|
|
20230802,134400,2017229594,647,645,647,645,51
|
|
20230802,134300,2017196689,644,644,645,644,1078
|
|
20230802,134200,2016502404,645,645,645,645,2413
|
|
20230802,134100,2014946019,645,645,648,645,976
|
|
20230802,134000,2014316315,646,646,646,646,122
|
|
20230802,133900,2014237503,647,645,647,645,2020
|
|
20230802,133800,2012930603,647,647,648,647,431
|
|
20230802,133700,2012651667,648,647,648,647,65
|
|
20230802,133600,2012609610,648,647,648,647,1717
|
|
20230802,133500,2011497097,648,648,648,648,1
|
|
20230802,133400,2011496449,645,646,647,645,2811
|
|
20230802,133300,2009682174,645,645,645,645,0
|
|
20230802,133200,2009682174,645,644,645,643,6460
|
|
20230802,133100,2005520392,645,647,647,641,41596
|
|
20230802,133000,1978732138,648,649,649,648,419
|
|
20230802,132900,1978460612,649,649,649,649,18
|
|
20230802,132800,1978448930,649,648,649,647,3070
|
|
20230802,132700,1976462218,648,648,648,648,140
|
|
20230802,132600,1976371498,648,648,648,648,760
|
|
20230802,132500,1975879018,648,648,648,648,102
|
|
20230802,132400,1975812922,648,648,648,648,48
|
|
20230802,132300,1975781818,650,648,650,648,589
|
|
20230802,132200,1975399236,648,648,648,648,1502
|
|
20230802,132100,1974425940,647,648,648,647,169
|
|
20230802,132000,1974316487,649,647,649,646,11971
|
|
20230802,131900,1966574685,647,648,650,647,11562
|
|
20230802,131800,1959083006,650,650,650,648,28793
|
|
20230802,131700,1940415896,650,650,650,650,830
|
|
20230802,131600,1939876396,650,649,650,649,8659
|
|
20230802,131500,1934256605,649,649,649,649,4201
|
|
20230802,131400,1931530156,648,649,650,648,2138
|
|
20230802,131300,1930143899,650,650,650,650,12
|
|
20230802,131200,1930136099,650,649,650,648,1431
|
|
20230802,131100,1929207984,650,649,650,649,10509
|
|
20230802,131000,1922386105,650,650,650,650,6450
|
|
20230802,130900,1918193605,650,650,650,650,20
|
|
20230802,130800,1918180605,650,650,650,650,0
|
|
20230802,130700,1918180605,650,649,650,649,2165
|
|
20230802,130600,1916773520,649,649,649,649,4000
|
|
20230802,130500,1914177520,650,651,651,650,2711
|
|
20230802,130400,1912415365,651,651,651,650,5564
|
|
20230802,130300,1908793281,652,652,652,650,502
|
|
20230802,130200,1908465979,652,652,652,649,1235
|
|
20230802,130100,1907662994,649,649,649,649,176
|
|
20230802,130000,1907548770,648,652,654,648,65999
|
|
20230802,125900,1864655738,652,652,652,652,300
|
|
20230802,125800,1864460138,652,654,654,650,22817
|
|
20230802,125700,1849599702,653,653,653,653,10253
|
|
20230802,125600,1842904493,654,654,654,654,2954
|
|
20230802,125500,1840972577,655,655,655,655,865
|
|
20230802,125400,1840406002,654,657,657,654,1776
|
|
20230802,125300,1839242661,657,657,657,655,181
|
|
20230802,125200,1839123772,657,657,657,657,195
|
|
20230802,125100,1838995657,657,656,657,655,1138
|
|
20230802,125000,1838250134,656,656,656,656,0
|
|
20230802,124900,1838250134,656,656,656,656,1855
|
|
20230802,124800,1837033254,656,655,657,655,295
|
|
20230802,124700,1836839705,656,656,656,655,10589
|
|
20230802,124600,1829893708,656,655,656,655,1728
|
|
20230802,124500,1828760840,655,654,655,654,3787
|
|
20230802,124400,1826283994,654,655,655,653,3656
|
|
20230802,124300,1823893489,655,655,655,655,0
|
|
20230802,124200,1823893489,655,655,655,655,20000
|
|
20230802,124100,1810793489,655,655,655,655,104
|
|
20230802,124000,1810725369,655,655,655,655,7490
|
|
20230802,123900,1805819419,655,656,656,655,7362
|
|
20230802,123800,1800995643,656,657,657,656,1586
|
|
20230802,123700,1799955206,657,658,658,657,256
|
|
20230802,123600,1799787013,657,657,657,656,4217
|
|
20230802,123500,1797018360,657,659,659,651,38468
|
|
20230802,123400,1771858262,659,659,659,659,2003
|
|
20230802,123300,1770538285,660,660,660,660,576
|
|
20230802,123200,1770158125,660,660,660,660,753
|
|
20230802,123100,1769661145,660,660,660,659,2232
|
|
20230802,123000,1768189125,660,659,660,659,556
|
|
20230802,122900,1767822271,659,660,660,659,75
|
|
20230802,122800,1767772843,660,659,660,659,2307
|
|
20230802,122700,1766252480,658,658,658,658,3545
|
|
20230802,122600,1763919870,659,658,659,658,3027
|
|
20230802,122500,1761927309,659,658,659,658,9975
|
|
20230802,122400,1755363044,658,658,658,658,565
|
|
20230802,122300,1754991274,658,660,660,652,21207
|
|
20230802,122200,1741086349,659,659,659,659,6391
|
|
20230802,122100,1736874680,655,656,656,655,50
|
|
20230802,122000,1736841929,658,661,661,652,50576
|
|
20230802,121900,1703701167,660,660,660,660,3721
|
|
20230802,121800,1701245307,659,659,659,659,18004
|
|
20230802,121700,1689380671,658,658,658,658,9485
|
|
20230802,121600,1683139541,658,658,658,658,4765
|
|
20230802,121500,1680004171,658,659,659,658,833
|
|
20230802,121400,1679455624,658,658,658,658,356
|
|
20230802,121300,1679221376,658,660,660,658,5857
|
|
20230802,121200,1675361514,660,660,660,660,3058
|
|
20230802,121100,1673343234,660,661,661,660,1677
|
|
20230802,121000,1672235293,661,661,661,661,811
|
|
20230802,120900,1671699222,661,661,661,661,511
|
|
20230802,120800,1671361451,661,661,662,661,1571
|
|
20230802,120700,1670323019,661,662,662,661,1121
|
|
20230802,120600,1669581538,662,663,663,662,2722
|
|
20230802,120500,1667778874,663,663,663,663,1438
|
|
20230802,120400,1666825480,663,663,663,663,896
|
|
20230802,120300,1666231432,662,662,662,661,12497
|
|
20230802,120200,1657958462,662,661,662,660,5369
|
|
20230802,120100,1654408055,661,661,661,661,0
|
|
20230802,120000,1654408055,661,661,662,660,598
|
|
20230802,115900,1654012591,661,661,661,661,3110
|
|
20230802,115800,1651956881,660,660,660,660,0
|
|
20230802,115700,1651956881,660,660,660,660,4010
|
|
20230802,115600,1649310281,660,662,662,660,1886
|
|
20230802,115500,1648063521,662,658,662,658,1767
|
|
20230802,115400,1646897543,658,662,662,658,22799
|
|
20230802,115300,1631810348,661,660,661,660,1659
|
|
20230802,115200,1630714860,659,658,659,658,352
|
|
20230802,115100,1630482912,657,658,658,657,1830
|
|
20230802,115000,1629279752,658,658,658,658,1
|
|
20230802,114900,1629279094,660,657,660,657,1689
|
|
20230802,114800,1628168614,657,660,660,657,5245
|
|
20230802,114700,1624720418,660,659,660,659,693
|
|
20230802,114600,1624263542,660,657,660,657,2172
|
|
20230802,114500,1622832828,656,655,657,655,41457
|
|
20230802,114400,1595608183,655,656,656,655,7071
|
|
20230802,114300,1590974058,656,656,656,654,6173
|
|
20230802,114200,1586929000,656,657,658,656,2442
|
|
20230802,114100,1585322746,656,656,658,656,1381
|
|
20230802,114000,1584416451,656,659,659,656,8097
|
|
20230802,113900,1579082917,659,660,660,659,3516
|
|
20230802,113800,1576765658,661,661,661,661,114
|
|
20230802,113700,1576690304,658,655,658,650,114919
|
|
20230802,113600,1501661404,654,661,661,651,54302
|
|
20230802,113500,1465997486,662,663,664,662,30726
|
|
20230802,113400,1445649736,664,664,664,663,1743
|
|
20230802,113300,1444492585,664,663,664,663,8968
|
|
20230802,113200,1438545498,664,664,664,664,6920
|
|
20230802,113100,1433950618,665,664,665,664,2688
|
|
20230802,113000,1432165208,665,666,666,665,11932
|
|
20230802,112900,1424229428,666,667,667,666,10918
|
|
20230802,112800,1416957465,667,668,668,667,53
|
|
20230802,112700,1416922111,666,666,666,666,2440
|
|
20230802,112600,1415297071,666,666,666,666,6819
|
|
20230802,112500,1410755617,665,664,668,664,8844
|
|
20230802,112400,1404883000,664,665,665,664,28901
|
|
20230802,112300,1385691696,665,666,666,664,16349
|
|
20230802,112200,1374819709,666,666,668,665,18090
|
|
20230802,112100,1362781746,666,669,669,665,55337
|
|
20230802,112000,1325873686,669,669,669,669,9171
|
|
20230802,111900,1319738287,670,672,672,670,31460
|
|
20230802,111800,1298644435,672,672,672,672,894
|
|
20230802,111700,1298043667,671,673,673,671,10663
|
|
20230802,111600,1290876356,673,674,674,673,10784
|
|
20230802,111500,1283618397,675,674,675,673,1870
|
|
20230802,111400,1282357879,673,673,673,673,400
|
|
20230802,111300,1282088679,673,673,673,673,10000
|
|
20230802,111200,1275358679,673,674,675,673,2321
|
|
20230802,111100,1273795534,673,675,675,673,20107
|
|
20230802,111000,1260255250,675,675,675,675,150
|
|
20230802,110900,1260154000,675,675,675,675,0
|
|
20230802,110800,1260154000,675,675,675,675,2507
|
|
20230802,110700,1258461775,675,678,678,675,36132
|
|
20230802,110600,1234066780,678,678,678,678,561
|
|
20230802,110500,1233686422,679,678,679,678,4276
|
|
20230802,110400,1230786472,678,678,678,678,179
|
|
20230802,110300,1230665110,678,675,678,675,11386
|
|
20230802,110200,1222966342,676,675,676,675,1651
|
|
20230802,110100,1221851916,675,675,675,675,10808
|
|
20230802,110000,1214556516,676,676,676,675,35027
|
|
20230802,105900,1190907853,675,675,675,675,5972
|
|
20230802,105800,1186876753,675,676,676,675,6200
|
|
20230802,105700,1182690507,676,677,677,676,16237
|
|
20230802,105600,1171712880,676,676,676,676,0
|
|
20230802,105500,1171712880,676,676,676,676,0
|
|
20230802,105400,1171712880,676,676,677,676,6800
|
|
20230802,105300,1167115932,676,677,677,676,1742
|
|
20230802,105200,1165936782,677,678,678,677,14609
|
|
20230802,105100,1156037729,679,679,680,679,6141
|
|
20230802,105000,1151867304,679,680,680,679,332
|
|
20230802,104900,1151641846,680,680,680,680,580
|
|
20230802,104800,1151247446,680,681,681,680,1194
|
|
20230802,104700,1150434937,681,681,681,680,590
|
|
20230802,104600,1150033148,681,681,681,681,2546
|
|
20230802,104500,1148299322,681,681,681,680,8274
|
|
20230802,104400,1142671694,682,680,684,680,939
|
|
20230802,104300,1142030902,680,682,684,680,9159
|
|
20230802,104200,1135779634,682,682,683,680,12132
|
|
20230802,104100,1127510910,683,684,684,681,15118
|
|
20230802,104000,1117199103,683,683,684,682,7050
|
|
20230802,103900,1112384972,682,682,685,682,4831
|
|
20230802,103800,1109083900,685,683,686,681,10223
|
|
20230802,103700,1102093166,686,683,686,681,10038
|
|
20230802,103600,1095214117,681,680,683,679,56004
|
|
20230802,103500,1057125688,679,680,682,679,12576
|
|
20230802,103400,1048574108,682,681,683,679,11210
|
|
20230802,103300,1040943379,683,684,685,681,35423
|
|
20230802,103200,1016742827,683,682,684,680,7932
|
|
20230802,103100,1011332223,680,679,682,679,9386
|
|
20230802,103000,1004935039,681,679,682,679,13764
|
|
20230802,102900,995568790,681,681,681,676,35340
|
|
20230802,102800,971574945,678,677,681,676,13717
|
|
20230802,102700,962260053,676,677,677,676,1817
|
|
20230802,102600,961031731,676,677,677,676,2414
|
|
20230802,102500,959398683,678,678,678,678,2970
|
|
20230802,102400,957385023,677,677,677,676,6595
|
|
20230802,102300,952920218,677,677,677,677,530
|
|
20230802,102200,952561408,677,677,677,677,4519
|
|
20230802,102100,949502045,677,677,677,677,8068
|
|
20230802,102000,944040009,677,677,677,677,2135
|
|
20230802,101900,942594614,677,677,677,677,1000
|
|
20230802,101800,941917614,677,678,678,677,1140
|
|
20230802,101700,941144756,678,678,678,677,2039
|
|
20230802,101600,939762336,678,678,678,678,6543
|
|
20230802,101500,935326182,676,676,678,676,9008
|
|
20230802,101400,929232140,676,677,677,676,9940
|
|
20230802,101300,922508721,677,677,678,677,2051
|
|
20230802,101200,921120184,678,677,678,677,2341
|
|
20230802,101100,919533336,677,678,678,677,11539
|
|
20230802,101000,911710062,678,677,678,677,1904
|
|
20230802,100900,910419556,677,679,679,677,18768
|
|
20230802,100800,897696151,678,679,679,678,854
|
|
20230802,100700,897116688,679,679,679,679,0
|
|
20230802,100600,897116688,679,681,681,678,32369
|
|
20230802,100500,875112535,680,680,681,680,955
|
|
20230802,100400,874462368,681,678,681,678,20613
|
|
20230802,100300,860444501,680,677,680,677,41704
|
|
20230802,100200,832156102,677,677,677,677,1855
|
|
20230802,100100,830900267,677,678,678,677,1906
|
|
20230802,100000,829609099,678,677,678,677,16142
|
|
20230802,095900,818680915,678,678,678,678,545
|
|
20230802,095800,818311405,678,677,678,677,253
|
|
20230802,095700,818140021,678,677,678,677,1797
|
|
20230802,095600,816923136,677,677,678,677,2506
|
|
20230802,095500,815226003,677,677,677,677,4449
|
|
20230802,095400,812214030,677,678,678,677,21049
|
|
20230802,095300,797958364,679,679,679,678,8360
|
|
20230802,095200,792282487,680,680,680,680,995
|
|
20230802,095100,791605887,680,680,680,679,7641
|
|
20230802,095000,786415165,680,679,680,679,1386
|
|
20230802,094900,785473485,680,679,680,679,6396
|
|
20230802,094800,781129596,678,678,678,678,2333
|
|
20230802,094700,779547822,680,680,680,680,42
|
|
20230802,094600,779519262,680,680,680,680,4264
|
|
20230802,094500,776619742,680,679,682,678,16807
|
|
20230802,094400,765204781,680,682,682,679,28712
|
|
20230802,094300,745659934,681,682,682,680,11600
|
|
20230802,094200,737759316,681,681,682,680,20193
|
|
20230802,094100,723998765,682,677,682,677,8929
|
|
20230802,094000,717919689,679,676,681,675,27774
|
|
20230802,093900,699092843,676,676,676,675,3189
|
|
20230802,093800,696937680,676,678,678,676,3339
|
|
20230802,093700,694677723,678,678,679,678,2211
|
|
20230802,093600,693177659,678,681,681,678,35427
|
|
20230802,093500,669097960,681,680,681,680,11485
|
|
20230802,093400,661287537,681,681,681,680,14090
|
|
20230802,093300,651702177,682,682,682,681,1558
|
|
20230802,093200,650640982,681,682,683,681,4561
|
|
20230802,093100,647531870,682,683,683,682,3886
|
|
20230802,093000,644881449,682,686,686,680,48001
|
|
20230802,092900,612046556,684,686,689,684,27771
|
|
20230802,092800,593007173,684,679,686,679,45260
|
|
20230802,092700,562076421,682,675,682,675,36939
|
|
20230802,092600,536992103,675,676,676,673,32979
|
|
20230802,092500,514764419,676,676,676,676,515
|
|
20230802,092400,514416279,676,677,677,676,1019
|
|
20230802,092300,513727115,677,680,680,677,26768
|
|
20230802,092200,495601958,678,674,687,674,35329
|
|
20230802,092100,471567751,674,674,675,674,1031
|
|
20230802,092000,470872357,675,673,675,673,6498
|
|
20230802,091900,466495566,674,673,674,673,1197
|
|
20230802,091800,465688855,673,675,675,673,6192
|
|
20230802,091700,461521310,675,675,676,673,12640
|
|
20230802,091600,453009415,674,675,676,674,11814
|
|
20230802,091500,445040291,676,679,679,675,9229
|
|
20230802,091400,438797954,679,678,679,677,2472
|
|
20230802,091300,437122398,679,675,679,675,2875
|
|
20230802,091200,435172255,675,676,677,675,12696
|
|
20230802,091100,426594494,676,678,679,675,21747
|
|
20230802,091000,411884132,677,680,680,677,9759
|
|
20230802,090900,405263041,680,684,684,678,66738
|
|
20230802,090800,359726779,684,690,691,684,43321
|
|
20230802,090700,329958200,691,692,694,689,48653
|
|
20230802,090600,296394688,692,695,696,692,107319
|
|
20230802,090500,221860600,693,689,695,688,110060
|
|
20230802,090400,145807214,689,688,690,687,22193
|
|
20230802,090300,130517976,690,690,690,685,55313
|
|
20230802,090200,92447993,686,682,690,681,61942
|
|
20230802,090100,49982255,681,679,682,677,18346
|
|
20230802,090000,37493270,679,681,681,678,55137
|