678 lines
30 KiB
CSV
678 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,201500,1141605898,445,445,445,445,12964
|
|
20230802,201400,1141605898,445,445,445,445,0
|
|
20230802,201300,1141605898,445,445,445,445,0
|
|
20230802,201200,1141605898,445,445,445,445,0
|
|
20230802,201100,1141605898,445,445,445,445,0
|
|
20230802,201000,1141605898,445,445,445,445,0
|
|
20230802,200900,1141605898,445,445,445,445,0
|
|
20230802,200800,1141605898,445,445,445,445,0
|
|
20230802,200700,1141605898,445,445,445,445,0
|
|
20230802,200600,1141605898,445,445,445,445,0
|
|
20230802,200500,1141605898,445,445,445,445,0
|
|
20230802,200400,1141605898,445,445,445,445,0
|
|
20230802,200300,1141605898,445,445,445,445,0
|
|
20230802,200200,1141605898,445,445,445,445,0
|
|
20230802,200100,1141605898,445,445,445,445,0
|
|
20230802,200000,1141605898,445,445,445,445,0
|
|
20230802,195900,1141605898,445,445,445,445,0
|
|
20230802,195800,1141605898,445,445,445,445,0
|
|
20230802,195700,1141605898,445,445,445,445,0
|
|
20230802,195600,1141605898,445,445,445,445,0
|
|
20230802,195500,1141605898,445,445,445,445,0
|
|
20230802,195400,1141605898,445,445,445,445,0
|
|
20230802,195300,1141605898,445,445,445,445,0
|
|
20230802,195200,1141605898,445,445,445,445,0
|
|
20230802,195100,1141605898,445,445,445,445,0
|
|
20230802,195000,1141605898,445,445,445,445,0
|
|
20230802,194900,1141605898,445,445,445,445,0
|
|
20230802,194800,1141605898,445,445,445,445,0
|
|
20230802,194700,1141605898,445,445,445,445,0
|
|
20230802,194600,1141605898,445,445,445,445,0
|
|
20230802,194500,1141605898,445,445,445,445,12964
|
|
20230802,194400,1141605898,445,445,445,445,0
|
|
20230802,194300,1141605898,445,445,445,445,0
|
|
20230802,194200,1141605898,445,445,445,445,0
|
|
20230802,194100,1141605898,445,445,445,445,0
|
|
20230802,194000,1141605898,445,445,445,445,0
|
|
20230802,193900,1141605898,445,445,445,445,0
|
|
20230802,193800,1141605898,445,445,445,445,0
|
|
20230802,193700,1141605898,445,445,445,445,0
|
|
20230802,193600,1141605898,445,445,445,445,0
|
|
20230802,193500,1141605898,445,445,445,445,0
|
|
20230802,193400,1141605898,445,445,445,445,0
|
|
20230802,193300,1141605898,445,445,445,445,0
|
|
20230802,193200,1141605898,445,445,445,445,0
|
|
20230802,193100,1141605898,445,445,445,445,0
|
|
20230802,193000,1141605898,445,445,445,445,0
|
|
20230802,192900,1141605898,445,445,445,445,0
|
|
20230802,192800,1141605898,445,445,445,445,0
|
|
20230802,192700,1141605898,445,445,445,445,0
|
|
20230802,192600,1141605898,445,445,445,445,0
|
|
20230802,192500,1141605898,445,445,445,445,0
|
|
20230802,192400,1141605898,445,445,445,445,0
|
|
20230802,192300,1141605898,445,445,445,445,0
|
|
20230802,192200,1141605898,445,445,445,445,0
|
|
20230802,192100,1141605898,445,445,445,445,0
|
|
20230802,192000,1141605898,445,445,445,445,0
|
|
20230802,191900,1141605898,445,445,445,445,0
|
|
20230802,191800,1141605898,445,445,445,445,0
|
|
20230802,191700,1141605898,445,445,445,445,0
|
|
20230802,191600,1141605898,445,445,445,445,0
|
|
20230802,191500,1141605898,445,445,445,445,12964
|
|
20230802,191400,1141605898,445,445,445,445,0
|
|
20230802,191300,1141605898,445,445,445,445,0
|
|
20230802,191200,1141605898,445,445,445,445,0
|
|
20230802,191100,1141605898,445,445,445,445,0
|
|
20230802,191000,1141605898,445,445,445,445,0
|
|
20230802,190900,1141605898,445,445,445,445,0
|
|
20230802,190800,1141605898,445,445,445,445,0
|
|
20230802,190700,1141605898,445,445,445,445,0
|
|
20230802,190600,1141605898,445,445,445,445,0
|
|
20230802,190500,1141605898,445,445,445,445,0
|
|
20230802,190400,1141605898,445,445,445,445,0
|
|
20230802,190300,1141605898,445,445,445,445,0
|
|
20230802,190200,1141605898,445,445,445,445,0
|
|
20230802,190100,1141605898,445,445,445,445,0
|
|
20230802,190000,1141605898,445,445,445,445,0
|
|
20230802,185900,1141605898,445,445,445,445,0
|
|
20230802,185800,1141605898,445,445,445,445,0
|
|
20230802,185700,1141605898,445,445,445,445,0
|
|
20230802,185600,1141605898,445,445,445,445,0
|
|
20230802,185500,1141605898,445,445,445,445,0
|
|
20230802,185400,1141605898,445,445,445,445,0
|
|
20230802,185300,1141605898,445,445,445,445,0
|
|
20230802,185200,1141605898,445,445,445,445,0
|
|
20230802,185100,1141605898,445,445,445,445,0
|
|
20230802,185000,1141605898,445,445,445,445,0
|
|
20230802,184900,1141605898,445,445,445,445,0
|
|
20230802,184800,1141605898,445,445,445,445,0
|
|
20230802,184700,1141605898,445,445,445,445,0
|
|
20230802,184600,1141605898,445,445,445,445,0
|
|
20230802,184500,1141605898,445,445,445,445,12964
|
|
20230802,184400,1141605898,445,445,445,445,0
|
|
20230802,184300,1141605898,445,445,445,445,0
|
|
20230802,184200,1141605898,445,445,445,445,0
|
|
20230802,184100,1141605898,445,445,445,445,0
|
|
20230802,184000,1141605898,445,445,445,445,0
|
|
20230802,183900,1141605898,445,445,445,445,0
|
|
20230802,183800,1141605898,445,445,445,445,0
|
|
20230802,183700,1141605898,445,445,445,445,0
|
|
20230802,183600,1141605898,445,445,445,445,0
|
|
20230802,183500,1141605898,445,445,445,445,0
|
|
20230802,183400,1141605898,445,445,445,445,0
|
|
20230802,183300,1141605898,445,445,445,445,0
|
|
20230802,183200,1141605898,445,445,445,445,0
|
|
20230802,183100,1141605898,445,445,445,445,0
|
|
20230802,183000,1141605898,445,445,445,445,0
|
|
20230802,182900,1141605898,445,445,445,445,0
|
|
20230802,182800,1141605898,445,445,445,445,0
|
|
20230802,182700,1141605898,445,445,445,445,0
|
|
20230802,182600,1141605898,445,445,445,445,0
|
|
20230802,182500,1141605898,445,445,445,445,0
|
|
20230802,182400,1141605898,445,445,445,445,0
|
|
20230802,182300,1141605898,445,445,445,445,0
|
|
20230802,182200,1141605898,445,445,445,445,0
|
|
20230802,182100,1141605898,445,445,445,445,0
|
|
20230802,182000,1141605898,445,445,445,445,0
|
|
20230802,181900,1141605898,445,445,445,445,0
|
|
20230802,181800,1141605898,445,445,445,445,0
|
|
20230802,181700,1141605898,445,445,445,445,0
|
|
20230802,181600,1141605898,445,445,445,445,0
|
|
20230802,181500,1141605898,445,445,445,445,12964
|
|
20230802,181400,1141605898,445,445,445,445,0
|
|
20230802,181300,1141605898,445,445,445,445,0
|
|
20230802,181200,1141605898,445,445,445,445,0
|
|
20230802,181100,1141605898,445,445,445,445,0
|
|
20230802,181000,1141605898,445,445,445,445,0
|
|
20230802,180900,1141605898,445,445,445,445,0
|
|
20230802,180800,1141605898,445,445,445,445,0
|
|
20230802,180700,1141605898,445,445,445,445,0
|
|
20230802,180600,1141605898,445,445,445,445,0
|
|
20230802,180500,1141605898,445,445,445,445,0
|
|
20230802,180400,1141605898,445,445,445,445,0
|
|
20230802,180300,1141605898,445,445,445,445,0
|
|
20230802,180200,1141605898,445,445,445,445,0
|
|
20230802,180100,1141605898,445,445,445,445,0
|
|
20230802,180000,1141605898,445,445,445,445,0
|
|
20230802,175900,1141605898,445,445,445,445,0
|
|
20230802,175800,1141605898,445,445,445,445,0
|
|
20230802,175700,1141605898,445,445,445,445,0
|
|
20230802,175600,1141605898,445,445,445,445,0
|
|
20230802,175500,1141605898,445,445,445,445,0
|
|
20230802,175400,1141605898,445,445,445,445,0
|
|
20230802,175300,1141605898,445,445,445,445,0
|
|
20230802,175200,1141605898,445,445,445,445,0
|
|
20230802,175100,1141605898,445,445,445,445,0
|
|
20230802,175000,1141605898,445,445,445,445,0
|
|
20230802,174900,1141605898,445,445,445,445,0
|
|
20230802,174800,1141605898,445,445,445,445,0
|
|
20230802,174700,1141605898,445,445,445,445,0
|
|
20230802,174600,1141605898,445,445,445,445,0
|
|
20230802,174500,1141605898,445,445,445,445,12964
|
|
20230802,174400,1141605898,445,445,445,445,0
|
|
20230802,174300,1141605898,445,445,445,445,0
|
|
20230802,174200,1141605898,445,445,445,445,0
|
|
20230802,174100,1141605898,445,445,445,445,0
|
|
20230802,174000,1141605898,445,445,445,445,0
|
|
20230802,173900,1141605898,445,445,445,445,0
|
|
20230802,173800,1141605898,445,445,445,445,0
|
|
20230802,173700,1141605898,445,445,445,445,0
|
|
20230802,173600,1141605898,445,445,445,445,0
|
|
20230802,173500,1141605898,445,445,445,445,0
|
|
20230802,173400,1141605898,445,445,445,445,0
|
|
20230802,173300,1141605898,445,445,445,445,0
|
|
20230802,173200,1141605898,445,445,445,445,0
|
|
20230802,173100,1141605898,445,445,445,445,0
|
|
20230802,173000,1141605898,445,445,445,445,0
|
|
20230802,172900,1141605898,445,445,445,445,0
|
|
20230802,172800,1141605898,445,445,445,445,0
|
|
20230802,172700,1141605898,445,445,445,445,0
|
|
20230802,172600,1141605898,445,445,445,445,0
|
|
20230802,172500,1141605898,445,445,445,445,0
|
|
20230802,172400,1141605898,445,445,445,445,0
|
|
20230802,172300,1141605898,445,445,445,445,0
|
|
20230802,172200,1141605898,445,445,445,445,0
|
|
20230802,172100,1141605898,445,445,445,445,0
|
|
20230802,172000,1141605898,445,445,445,445,0
|
|
20230802,171900,1141605898,445,445,445,445,0
|
|
20230802,171800,1141605898,445,445,445,445,0
|
|
20230802,171700,1141605898,445,445,445,445,0
|
|
20230802,171600,1141605898,445,445,445,445,0
|
|
20230802,171500,1141605898,445,445,445,445,12964
|
|
20230802,171400,1141605898,445,445,445,445,0
|
|
20230802,171300,1141605898,445,445,445,445,0
|
|
20230802,171200,1141605898,445,445,445,445,0
|
|
20230802,171100,1141605898,445,445,445,445,0
|
|
20230802,171000,1141605898,445,445,445,445,0
|
|
20230802,170900,1141605898,445,445,445,445,0
|
|
20230802,170800,1141605898,445,445,445,445,0
|
|
20230802,170700,1141605898,445,445,445,445,0
|
|
20230802,170600,1141605898,445,445,445,445,0
|
|
20230802,170500,1141605898,445,445,445,445,0
|
|
20230802,170400,1141605898,445,445,445,445,0
|
|
20230802,170300,1141605898,445,445,445,445,0
|
|
20230802,170200,1141605898,445,445,445,445,0
|
|
20230802,170100,1141605898,445,445,445,445,0
|
|
20230802,170000,1141605898,445,445,445,445,0
|
|
20230802,165900,1141605898,445,445,445,445,0
|
|
20230802,165800,1141605898,445,445,445,445,0
|
|
20230802,165700,1141605898,445,445,445,445,0
|
|
20230802,165600,1141605898,445,445,445,445,0
|
|
20230802,165500,1141605898,445,445,445,445,0
|
|
20230802,165400,1141605898,445,445,445,445,0
|
|
20230802,165300,1141605898,445,445,445,445,0
|
|
20230802,165200,1141605898,445,445,445,445,0
|
|
20230802,165100,1141605898,445,445,445,445,0
|
|
20230802,165000,1141605898,445,445,445,445,0
|
|
20230802,164900,1141605898,445,445,445,445,0
|
|
20230802,164800,1141605898,445,445,445,445,0
|
|
20230802,164700,1141605898,445,445,445,445,0
|
|
20230802,164600,1141605898,445,445,445,445,0
|
|
20230802,164500,1141605898,445,445,445,445,12964
|
|
20230802,164400,1141605898,445,445,445,445,0
|
|
20230802,164300,1141605898,445,445,445,445,0
|
|
20230802,164200,1141605898,445,445,445,445,0
|
|
20230802,164100,1141605898,445,445,445,445,0
|
|
20230802,164000,1141605898,445,445,445,445,0
|
|
20230802,163900,1141605898,445,445,445,445,0
|
|
20230802,163800,1141605898,445,445,445,445,0
|
|
20230802,163700,1141605898,445,445,445,445,0
|
|
20230802,163600,1141605898,445,445,445,445,0
|
|
20230802,163500,1141605898,445,445,445,445,0
|
|
20230802,163400,1141605898,445,445,445,445,0
|
|
20230802,163300,1141605898,445,445,445,445,0
|
|
20230802,163200,1141605898,445,445,445,445,0
|
|
20230802,163100,1141605898,445,445,445,445,0
|
|
20230802,163000,1141605898,445,445,445,445,0
|
|
20230802,162900,1141605898,445,445,445,445,0
|
|
20230802,162800,1141605898,445,445,445,445,0
|
|
20230802,162700,1141605898,445,445,445,445,0
|
|
20230802,162600,1141605898,445,445,445,445,0
|
|
20230802,162500,1141605898,445,445,445,445,0
|
|
20230802,162400,1141605898,445,445,445,445,0
|
|
20230802,162300,1141605898,445,445,445,445,0
|
|
20230802,162200,1141605898,445,445,445,445,0
|
|
20230802,162100,1141605898,445,445,445,445,0
|
|
20230802,162000,1141605898,445,445,445,445,0
|
|
20230802,161900,1141605898,445,445,445,445,0
|
|
20230802,161800,1141605898,445,445,445,445,0
|
|
20230802,161700,1141605898,445,445,445,445,0
|
|
20230802,161600,1141605898,445,445,445,445,0
|
|
20230802,161500,1141605898,445,445,445,445,12964
|
|
20230802,161400,1141605898,445,445,445,445,0
|
|
20230802,161300,1141605898,445,445,445,445,0
|
|
20230802,161200,1141605898,445,445,445,445,0
|
|
20230802,161100,1141605898,445,445,445,445,0
|
|
20230802,161000,1141605898,445,445,445,445,0
|
|
20230802,160900,1141605898,445,445,445,445,0
|
|
20230802,160800,1141605898,445,445,445,445,0
|
|
20230802,160700,1141605898,445,445,445,445,0
|
|
20230802,160600,1141605898,445,445,445,445,0
|
|
20230802,160500,1141605898,445,445,445,445,0
|
|
20230802,160400,1141605898,445,445,445,445,0
|
|
20230802,160300,1141605898,445,445,445,445,0
|
|
20230802,160200,1141605898,445,445,445,445,0
|
|
20230802,160100,1141605898,445,445,445,445,0
|
|
20230802,160000,1141605898,445,445,445,445,0
|
|
20230802,155900,1141605898,445,445,445,445,0
|
|
20230802,155800,1141605898,445,445,445,445,0
|
|
20230802,155700,1141605898,445,445,445,445,0
|
|
20230802,155600,1141605898,445,445,445,445,0
|
|
20230802,155500,1141605898,445,445,445,445,0
|
|
20230802,155400,1141605898,445,445,445,445,0
|
|
20230802,155300,1141605898,445,445,445,445,0
|
|
20230802,155200,1141605898,445,445,445,445,0
|
|
20230802,155100,1141605898,445,445,445,445,0
|
|
20230802,155000,1141605898,445,445,445,445,0
|
|
20230802,154900,1141605898,445,445,445,445,0
|
|
20230802,154800,1141605898,445,445,445,445,0
|
|
20230802,154700,1141605898,445,445,445,445,0
|
|
20230802,154600,1141605898,445,445,445,445,0
|
|
20230802,154500,1141605898,445,445,445,445,12964
|
|
20230802,154400,1141605898,445,445,445,445,0
|
|
20230802,154300,1141605898,445,445,445,445,0
|
|
20230802,154200,1141605898,445,445,445,445,0
|
|
20230802,154100,1141605898,445,445,445,445,0
|
|
20230802,154000,1141605898,445,445,445,445,0
|
|
20230802,153900,1141605898,445,445,445,445,0
|
|
20230802,153800,1141605898,445,445,445,445,0
|
|
20230802,153700,1141605898,445,445,445,445,0
|
|
20230802,153600,1141605898,445,445,445,445,0
|
|
20230802,153500,1141605898,445,445,445,445,0
|
|
20230802,153400,1141605898,445,445,445,445,0
|
|
20230802,153300,1141605898,445,445,445,445,0
|
|
20230802,153200,1141605898,445,445,445,445,0
|
|
20230802,153100,1141605898,445,445,445,445,0
|
|
20230802,153000,1141605898,445,445,445,445,12964
|
|
20230802,152900,1135836918,445,445,445,445,0
|
|
20230802,152800,1135836918,445,445,445,445,0
|
|
20230802,152700,1135836918,445,445,445,445,0
|
|
20230802,152600,1135836918,445,445,445,445,0
|
|
20230802,152500,1135836918,445,445,445,445,0
|
|
20230802,152400,1135836918,445,445,445,445,0
|
|
20230802,152300,1135836918,445,445,445,445,0
|
|
20230802,152200,1135836918,445,445,445,445,0
|
|
20230802,152100,1135836918,445,445,445,445,0
|
|
20230802,152000,1135836918,445,445,445,445,0
|
|
20230802,151900,1135836918,445,444,445,444,335
|
|
20230802,151800,1135688117,444,444,445,444,3418
|
|
20230802,151700,1134170514,444,443,444,443,3502
|
|
20230802,151600,1132618413,443,443,443,443,2050
|
|
20230802,151500,1131710263,443,443,443,443,187
|
|
20230802,151400,1131627422,444,444,444,443,55
|
|
20230802,151300,1131603052,444,443,444,443,55
|
|
20230802,151200,1131578685,444,443,444,443,818
|
|
20230802,151100,1131216260,443,440,443,440,451
|
|
20230802,151000,1131016761,440,443,443,440,24531
|
|
20230802,150900,1120196635,442,442,442,442,3016
|
|
20230802,150800,1118863563,442,442,442,442,110
|
|
20230802,150700,1118814943,442,442,443,442,988
|
|
20230802,150600,1118378240,443,442,443,442,16763
|
|
20230802,150500,1110968987,442,442,442,442,707
|
|
20230802,150400,1110656493,443,443,444,443,55
|
|
20230802,150300,1110632126,443,443,443,442,180
|
|
20230802,150200,1110552402,444,443,444,443,109
|
|
20230802,150100,1110504065,446,445,446,443,9089
|
|
20230802,150000,1106477006,444,444,445,444,1245
|
|
20230802,145900,1105923976,444,444,444,444,623
|
|
20230802,145800,1105647364,446,445,446,445,251
|
|
20230802,145700,1105535587,446,445,449,443,19676
|
|
20230802,145600,1096758541,446,448,449,445,6654
|
|
20230802,145500,1093784268,449,449,449,447,11412
|
|
20230802,145400,1088669682,448,447,449,445,7255
|
|
20230802,145300,1085424589,445,445,447,444,6546
|
|
20230802,145200,1082508383,446,441,446,441,7598
|
|
20230802,145100,1079136104,442,441,442,438,3504
|
|
20230802,145000,1077589499,438,441,441,437,2783
|
|
20230802,144900,1076370653,437,439,442,436,2409
|
|
20230802,144800,1075315265,442,443,448,439,29871
|
|
20230802,144700,1062028735,447,455,455,442,29273
|
|
20230802,144600,1048840353,452,439,455,438,82344
|
|
20230802,144500,1012028039,438,436,438,436,13164
|
|
20230802,144400,1006271633,436,436,436,436,33
|
|
20230802,144300,1006257245,436,436,436,436,139
|
|
20230802,144200,1006196641,436,436,436,436,20
|
|
20230802,144100,1006187921,437,437,437,437,0
|
|
20230802,144000,1006187921,437,435,437,435,491
|
|
20230802,143900,1005973366,437,436,437,436,6
|
|
20230802,143800,1005970747,437,436,437,436,8
|
|
20230802,143700,1005967258,436,436,436,436,10
|
|
20230802,143600,1005962898,437,437,437,437,1
|
|
20230802,143500,1005962461,436,436,436,436,20
|
|
20230802,143400,1005953741,436,436,436,436,103
|
|
20230802,143300,1005908833,436,436,436,436,10
|
|
20230802,143200,1005904473,437,437,437,437,1339
|
|
20230802,143100,1005319330,437,437,437,437,1364
|
|
20230802,143000,1004723262,437,433,437,433,5120
|
|
20230802,142900,1002490384,432,432,432,432,8
|
|
20230802,142800,1002486928,433,433,433,433,884
|
|
20230802,142700,1002104156,433,433,433,433,0
|
|
20230802,142600,1002104156,433,433,433,433,0
|
|
20230802,142500,1002104156,433,433,433,433,0
|
|
20230802,142400,1002104156,433,434,434,433,187
|
|
20230802,142300,1002023184,434,434,435,434,34
|
|
20230802,142200,1002008415,436,436,436,436,0
|
|
20230802,142100,1002008415,436,436,436,436,0
|
|
20230802,142000,1002008415,436,434,436,434,4782
|
|
20230802,141900,999924955,434,433,434,433,1887
|
|
20230802,141800,999106729,433,433,433,433,0
|
|
20230802,141700,999106729,433,433,433,433,0
|
|
20230802,141600,999106729,433,433,433,433,111
|
|
20230802,141500,999058666,432,432,432,432,52
|
|
20230802,141400,999036202,433,433,433,432,124
|
|
20230802,141300,998982513,434,434,434,434,146
|
|
20230802,141200,998919149,434,434,434,434,2304
|
|
20230802,141100,997919213,432,430,432,430,490
|
|
20230802,141000,997707539,428,428,431,428,3467
|
|
20230802,140900,996220253,427,432,432,427,9833
|
|
20230802,140800,991984226,433,433,433,433,20
|
|
20230802,140700,991975566,434,434,434,434,0
|
|
20230802,140600,991975566,434,436,436,431,9992
|
|
20230802,140500,987631503,436,435,436,435,212
|
|
20230802,140400,987539282,434,434,434,434,456
|
|
20230802,140300,987341378,434,431,434,431,2250
|
|
20230802,140200,986368295,431,431,431,431,3737
|
|
20230802,140100,984757648,431,431,431,430,224
|
|
20230802,140000,984661159,431,431,431,431,0
|
|
20230802,135900,984661159,431,431,431,431,1025
|
|
20230802,135800,984219384,431,431,432,431,5737
|
|
20230802,135700,981746670,428,431,431,428,141
|
|
20230802,135600,981686084,431,431,431,431,695
|
|
20230802,135500,981386539,431,428,431,428,705
|
|
20230802,135400,981084384,427,427,427,427,1766
|
|
20230802,135300,980330302,425,432,432,425,6879
|
|
20230802,135200,977397276,432,432,432,432,2
|
|
20230802,135100,977396412,432,432,432,432,2
|
|
20230802,135000,977395548,432,432,432,432,34
|
|
20230802,134900,977380860,433,433,433,433,20
|
|
20230802,134800,977372200,433,433,433,433,0
|
|
20230802,134700,977372200,433,433,433,433,20
|
|
20230802,134600,977363540,435,435,435,435,100
|
|
20230802,134500,977320040,435,433,435,432,1077
|
|
20230802,134400,976852818,429,433,433,429,1930
|
|
20230802,134300,976024844,428,429,429,428,300
|
|
20230802,134200,975896148,435,435,435,435,0
|
|
20230802,134100,975896148,435,433,435,433,4
|
|
20230802,134000,975894410,437,434,437,425,19156
|
|
20230802,133900,967614818,437,437,437,437,647
|
|
20230802,133800,967332079,435,435,435,435,150
|
|
20230802,133700,967266829,437,437,437,434,42
|
|
20230802,133600,967248590,434,434,434,434,0
|
|
20230802,133500,967248590,434,434,434,434,0
|
|
20230802,133400,967248590,434,434,434,434,1500
|
|
20230802,133300,966597590,434,435,435,434,923
|
|
20230802,133200,966196908,435,435,435,435,1139
|
|
20230802,133100,965701443,437,437,437,437,0
|
|
20230802,133000,965701443,437,437,437,437,0
|
|
20230802,132900,965701443,437,436,437,436,1005
|
|
20230802,132800,965263261,434,434,434,434,0
|
|
20230802,132700,965263261,434,435,435,434,2481
|
|
20230802,132600,964184731,435,435,435,435,1753
|
|
20230802,132500,963422176,435,435,435,435,1243
|
|
20230802,132400,962881471,434,435,435,434,725
|
|
20230802,132300,962566111,435,436,436,435,5695
|
|
20230802,132200,960088481,437,436,437,436,101
|
|
20230802,132100,960044394,438,436,438,436,12
|
|
20230802,132000,960039160,438,436,438,436,12
|
|
20230802,131900,960033924,440,440,440,440,3
|
|
20230802,131800,960032604,440,437,440,436,3700
|
|
20230802,131700,958412244,440,440,440,440,500
|
|
20230802,131600,958192244,440,440,440,438,1399
|
|
20230802,131500,957577451,439,436,439,436,7884
|
|
20230802,131400,954139151,436,436,436,436,2021
|
|
20230802,131300,953257995,436,434,436,434,5
|
|
20230802,131200,953255819,435,435,435,435,3500
|
|
20230802,131100,951733319,435,435,435,435,1110
|
|
20230802,131000,951250469,436,436,436,436,512
|
|
20230802,130900,951027237,436,436,436,436,2000
|
|
20230802,130800,950155237,436,434,436,434,1145
|
|
20230802,130700,949656427,434,433,434,433,301
|
|
20230802,130600,949525950,434,434,434,434,1
|
|
20230802,130500,949525516,434,434,434,434,814
|
|
20230802,130400,949172240,434,435,435,434,384
|
|
20230802,130300,949005577,435,434,435,434,2890
|
|
20230802,130200,947751298,435,436,436,435,6
|
|
20230802,130100,947748686,435,435,436,435,6255
|
|
20230802,130000,945027758,435,436,436,435,111
|
|
20230802,125900,944979363,437,437,437,437,900
|
|
20230802,125800,944586063,435,437,437,435,1457
|
|
20230802,125700,943949452,437,439,439,437,3771
|
|
20230802,125600,942300570,439,439,440,439,339
|
|
20230802,125500,942151748,440,440,440,440,0
|
|
20230802,125400,942151748,440,439,440,439,55
|
|
20230802,125300,942127601,439,439,439,439,457
|
|
20230802,125200,941926978,440,440,440,440,211
|
|
20230802,125100,941834138,441,441,441,441,0
|
|
20230802,125000,941834138,441,441,441,441,0
|
|
20230802,124900,941834138,441,441,441,441,0
|
|
20230802,124800,941834138,441,441,441,441,0
|
|
20230802,124700,941834138,441,440,441,440,1002
|
|
20230802,124600,941393256,440,439,440,439,1377
|
|
20230802,124500,940788733,438,438,438,438,1095
|
|
20230802,124400,940309123,439,440,440,439,11273
|
|
20230802,124300,935359828,440,440,440,440,0
|
|
20230802,124200,935359828,440,440,440,440,500
|
|
20230802,124100,935139828,440,439,440,439,211
|
|
20230802,124000,935046994,439,440,440,439,4
|
|
20230802,123900,935045237,440,439,440,439,12
|
|
20230802,123800,935039959,441,441,441,441,4
|
|
20230802,123700,935038195,441,440,441,440,1597
|
|
20230802,123600,934333928,440,439,441,439,1353
|
|
20230802,123500,933738751,439,440,440,439,222
|
|
20230802,123400,933641090,441,442,442,441,1166
|
|
20230802,123300,933126718,442,440,442,440,98
|
|
20230802,123200,933083432,439,439,439,439,4
|
|
20230802,123100,933081676,439,439,439,439,0
|
|
20230802,123000,933081676,439,442,442,438,1814
|
|
20230802,122900,932285551,442,440,442,440,7903
|
|
20230802,122800,928795438,441,441,441,440,1277
|
|
20230802,122700,928232554,441,440,441,440,2099
|
|
20230802,122600,927308910,440,440,440,440,1835
|
|
20230802,122500,926501510,440,439,440,439,16
|
|
20230802,122400,926494480,438,437,440,437,3493
|
|
20230802,122300,924960425,438,435,438,435,4426
|
|
20230802,122200,923032810,437,437,437,437,1
|
|
20230802,122100,923032373,437,437,437,437,22
|
|
20230802,122000,923022759,435,437,437,435,181
|
|
20230802,121900,922943740,437,437,437,437,1
|
|
20230802,121800,922943303,437,437,437,437,3
|
|
20230802,121700,922941992,438,437,438,437,1110
|
|
20230802,121600,922456155,437,437,437,437,68
|
|
20230802,121500,922426439,437,436,437,436,2000
|
|
20230802,121400,921553075,436,436,436,436,200
|
|
20230802,121300,921465875,435,435,435,435,1
|
|
20230802,121200,921465440,436,436,436,436,3
|
|
20230802,121100,921464132,436,436,436,436,109
|
|
20230802,121000,921416608,436,436,436,436,941
|
|
20230802,120900,921006332,436,436,436,436,0
|
|
20230802,120800,921006332,436,436,436,436,0
|
|
20230802,120700,921006332,436,435,436,435,799
|
|
20230802,120600,920658429,433,433,433,433,30
|
|
20230802,120500,920645439,433,433,433,433,0
|
|
20230802,120400,920645439,433,433,434,433,1561
|
|
20230802,120300,919969523,433,433,433,433,11
|
|
20230802,120200,919964760,430,429,430,429,1745
|
|
20230802,120100,919215135,434,430,434,430,41211
|
|
20230802,120000,901494333,430,429,430,429,702
|
|
20230802,115900,901192600,428,429,429,428,932
|
|
20230802,115800,900793213,430,429,430,429,2489
|
|
20230802,115700,899722974,429,425,429,425,9187
|
|
20230802,115600,895797484,425,425,426,425,3171
|
|
20230802,115500,894449709,425,426,426,425,211
|
|
20230802,115400,894359976,426,426,426,426,9
|
|
20230802,115300,894356142,427,427,427,427,47
|
|
20230802,115200,894336073,427,427,427,427,24
|
|
20230802,115100,894325825,428,427,428,427,45
|
|
20230802,115000,894306605,425,425,425,425,74
|
|
20230802,114900,894275155,424,425,425,424,1000
|
|
20230802,114800,893850959,425,426,426,425,6174
|
|
20230802,114700,891226995,428,425,428,425,3103
|
|
20230802,114600,889907488,424,424,424,424,0
|
|
20230802,114500,889907488,424,424,424,424,0
|
|
20230802,114400,889907488,424,427,427,424,1564
|
|
20230802,114300,889244149,424,424,424,424,5399
|
|
20230802,114200,886954973,424,425,425,424,700
|
|
20230802,114100,886658073,425,425,425,425,22751
|
|
20230802,114000,876988898,425,427,427,425,8248
|
|
20230802,113900,873482496,428,428,428,428,0
|
|
20230802,113800,873482496,428,426,428,426,3600
|
|
20230802,113700,871945207,425,425,425,425,144
|
|
20230802,113600,871884007,425,427,427,425,3
|
|
20230802,113500,871882728,427,427,427,427,1
|
|
20230802,113400,871882301,427,426,427,424,13987
|
|
20230802,113300,865948863,425,427,427,425,900
|
|
20230802,113200,865566091,427,427,427,424,785
|
|
20230802,113100,865232083,428,428,428,428,29
|
|
20230802,113000,865219671,429,429,430,429,2516
|
|
20230802,112900,864140306,430,433,433,430,17210
|
|
20230802,112800,856732809,433,432,433,431,4442
|
|
20230802,112700,854816860,432,432,432,432,2703
|
|
20230802,112600,853649164,433,435,435,433,2453
|
|
20230802,112500,852587010,433,434,435,433,236
|
|
20230802,112400,852484586,434,434,434,434,5
|
|
20230802,112300,852482416,435,435,435,434,522
|
|
20230802,112200,852255365,435,436,436,434,714
|
|
20230802,112100,851945384,436,436,436,436,2
|
|
20230802,112000,851944512,434,434,434,434,5
|
|
20230802,111900,851942342,434,434,434,433,4324
|
|
20230802,111800,850065728,434,434,434,434,315
|
|
20230802,111700,849929018,436,433,436,433,1003
|
|
20230802,111600,849494714,433,433,433,433,3
|
|
20230802,111500,849493415,433,434,434,433,1730
|
|
20230802,111400,848742597,434,434,434,434,1
|
|
20230802,111300,848742163,434,434,434,434,0
|
|
20230802,111200,848742163,434,434,436,434,5136
|
|
20230802,111100,846513137,435,435,436,435,205
|
|
20230802,111000,846423951,435,435,435,435,4
|
|
20230802,110900,846422211,435,436,436,435,1695
|
|
20230802,110800,845684692,436,436,436,436,1500
|
|
20230802,110700,845030692,436,436,436,436,0
|
|
20230802,110600,845030692,436,436,436,436,1006
|
|
20230802,110500,844592076,436,436,436,436,835
|
|
20230802,110400,844228016,437,437,437,437,3
|
|
20230802,110300,844226705,436,436,436,436,6
|
|
20230802,110200,844224089,437,436,437,436,619
|
|
20230802,110100,843954187,436,436,436,436,1063
|
|
20230802,110000,843490719,436,436,436,436,141
|
|
20230802,105900,843429243,436,437,437,436,3610
|
|
20230802,105800,841855279,436,436,436,436,255
|
|
20230802,105700,841744099,437,436,437,436,308
|
|
20230802,105600,841609801,437,437,437,437,443
|
|
20230802,105500,841416210,437,437,439,437,1218
|
|
20230802,105400,840883840,437,438,438,437,640
|
|
20230802,105300,840603930,440,439,440,439,710
|
|
20230802,105200,840291538,440,438,440,438,1811
|
|
20230802,105100,839495443,438,438,438,437,227
|
|
20230802,105000,839396043,438,438,438,438,198
|
|
20230802,104900,839309319,437,439,439,437,114
|
|
20230802,104800,839259499,440,440,440,440,0
|
|
20230802,104700,839259499,440,439,440,439,1239
|
|
20230802,104600,838715567,437,437,437,436,3041
|
|
20230802,104500,837386950,437,437,437,437,0
|
|
20230802,104400,837386950,437,437,437,437,1
|
|
20230802,104300,837386513,437,437,437,437,106
|
|
20230802,104200,837340191,437,436,437,436,2549
|
|
20230802,104100,836228717,436,435,436,435,5498
|
|
20230802,104000,833835735,435,436,436,435,3912
|
|
20230802,103900,832131772,437,437,437,437,100
|
|
20230802,103800,832088072,436,435,437,435,1010
|
|
20230802,103700,831647710,435,436,437,435,2073
|
|
20230802,103600,830744100,436,439,439,436,2324
|
|
20230802,103500,829727728,439,439,439,438,18
|
|
20230802,103400,829719841,440,438,440,437,6799
|
|
20230802,103300,826746282,438,439,439,438,98
|
|
20230802,103200,826703261,437,437,438,437,786
|
|
20230802,103100,826358996,439,440,440,437,6669
|
|
20230802,103000,823433657,440,440,442,440,2634
|
|
20230802,102900,822274633,440,442,442,440,884
|
|
20230802,102800,821885643,442,442,442,442,50
|
|
20230802,102700,821863543,443,441,443,440,16
|
|
20230802,102600,821856487,441,441,441,441,56
|
|
20230802,102500,821831791,439,441,441,439,117
|
|
20230802,102400,821780200,441,439,441,437,3210
|
|
20230802,102300,820376254,441,439,441,439,23
|
|
20230802,102200,820366153,441,438,441,437,2791
|
|
20230802,102100,819146252,437,438,438,437,307
|
|
20230802,102000,819011848,438,438,438,438,202
|
|
20230802,101900,818923372,438,437,438,437,2110
|
|
20230802,101800,818000452,437,438,439,437,921
|
|
20230802,101700,817596323,438,439,439,438,4437
|
|
20230802,101600,815652902,439,439,439,439,3
|
|
20230802,101500,815651585,439,439,439,439,2500
|
|
20230802,101400,814554085,439,441,441,439,257
|
|
20230802,101300,814440810,440,437,440,437,10954
|
|
20230802,101200,809638608,438,439,439,436,6695
|
|
20230802,101100,806717585,436,440,440,436,5779
|
|
20230802,101000,804195327,437,438,440,437,4609
|
|
20230802,100900,802180964,437,437,440,437,2895
|
|
20230802,100800,800913456,437,441,441,437,30693
|
|
20230802,100700,787429903,442,441,443,441,3108
|
|
20230802,100600,786058158,442,441,444,440,6665
|
|
20230802,100500,783118915,441,443,443,441,8437
|
|
20230802,100400,779390193,443,444,445,443,3102
|
|
20230802,100300,778012905,444,443,447,442,4745
|
|
20230802,100200,775907252,443,445,445,443,3645
|
|
20230802,100100,774288364,445,445,447,445,1022
|
|
20230802,100000,773833526,445,447,448,444,3442
|
|
20230802,095900,772301141,448,447,448,447,2424
|
|
20230802,095800,771217027,447,443,447,443,6798
|
|
20230802,095700,768182591,445,445,446,443,2242
|
|
20230802,095600,767185185,445,444,445,443,5429
|
|
20230802,095500,764778798,443,446,447,443,4588
|
|
20230802,095400,762734554,446,446,447,443,5208
|
|
20230802,095300,760424427,446,443,446,443,1944
|
|
20230802,095200,759559523,443,444,445,443,9900
|
|
20230802,095100,755167024,444,447,447,443,6613
|
|
20230802,095000,752222707,448,449,449,447,6589
|
|
20230802,094900,749276035,448,449,449,446,1018
|
|
20230802,094800,748819603,449,447,449,445,1435
|
|
20230802,094700,748178545,447,446,447,445,1640
|
|
20230802,094600,747445569,447,445,448,444,5459
|
|
20230802,094500,745015086,445,447,448,445,5024
|
|
20230802,094400,742769464,448,444,449,443,6110
|
|
20230802,094300,740052120,445,446,447,444,6297
|
|
20230802,094200,737246692,446,449,449,446,4147
|
|
20230802,094100,735390525,449,445,450,445,7249
|
|
20230802,094000,732146914,447,445,447,444,4340
|
|
20230802,093900,730208948,444,445,445,444,6498
|
|
20230802,093800,727322706,447,446,449,443,25163
|
|
20230802,093700,716121754,446,449,450,446,11101
|
|
20230802,093600,711141089,450,449,451,444,24915
|
|
20230802,093500,699969079,449,453,455,444,47599
|
|
20230802,093400,678647045,453,446,453,446,14357
|
|
20230802,093300,672226706,446,452,453,446,11872
|
|
20230802,093200,666906967,452,450,456,450,6242
|
|
20230802,093100,664088177,451,452,452,448,14284
|
|
20230802,093000,657671893,451,454,457,447,20525
|
|
20230802,092900,648442928,454,455,463,451,32981
|
|
20230802,092800,633340122,457,453,457,450,31297
|
|
20230802,092700,619199476,453,467,469,445,228631
|
|
20230802,092600,514593335,470,470,481,455,213230
|
|
20230802,092500,414610272,482,482,482,482,0
|
|
20230802,092400,414610272,482,482,482,482,0
|
|
20230802,092300,414610272,482,452,482,450,93603
|
|
20230802,092200,370885941,453,447,457,445,47153
|
|
20230802,092100,349509010,444,455,458,443,21392
|
|
20230802,092000,339841800,455,444,459,442,84806
|
|
20230802,091900,301522502,444,437,447,436,58799
|
|
20230802,091800,275546329,436,439,447,432,156052
|
|
20230802,091700,207133880,439,439,439,439,0
|
|
20230802,091600,207133880,439,439,439,439,0
|
|
20230802,091500,207133880,439,460,470,439,178063
|
|
20230802,091400,125399070,450,450,450,450,0
|
|
20230802,091300,125399070,450,442,450,442,44648
|
|
20230802,091200,105358555,446,438,447,435,80101
|
|
20230802,091100,69851126,438,426,438,426,26717
|
|
20230802,091000,58342043,428,426,428,425,5428
|
|
20230802,090900,56028910,426,425,426,425,3314
|
|
20230802,090800,54619873,425,422,426,422,10274
|
|
20230802,090700,50257652,422,418,422,418,59970
|
|
20230802,090600,25111636,418,417,418,413,1823
|
|
20230802,090500,24352273,417,412,417,412,26738
|
|
20230802,090400,13280340,412,412,412,412,0
|
|
20230802,090300,13280340,412,411,412,411,1137
|
|
20230802,090200,12813031,411,409,411,409,112
|
|
20230802,090100,12767219,412,412,412,412,1
|
|
20230802,090000,12766807,412,410,412,408,31119
|