614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,191100,752717530,861,861,861,861,19996
|
|
20230807,191000,752717530,861,861,861,861,0
|
|
20230807,190900,752717530,861,861,861,861,0
|
|
20230807,190800,752717530,861,861,861,861,0
|
|
20230807,190700,752717530,861,861,861,861,0
|
|
20230807,190600,752717530,861,861,861,861,0
|
|
20230807,190500,752717530,861,861,861,861,0
|
|
20230807,190400,752717530,861,861,861,861,0
|
|
20230807,190300,752717530,861,861,861,861,0
|
|
20230807,190200,752717530,861,861,861,861,0
|
|
20230807,190100,752717530,861,861,861,861,0
|
|
20230807,190000,752717530,861,861,861,861,0
|
|
20230807,185900,752717530,861,861,861,861,0
|
|
20230807,185800,752717530,861,861,861,861,0
|
|
20230807,185700,752717530,861,861,861,861,0
|
|
20230807,185600,752717530,861,861,861,861,0
|
|
20230807,185500,752717530,861,861,861,861,0
|
|
20230807,185400,752717530,861,861,861,861,0
|
|
20230807,185300,752717530,861,861,861,861,0
|
|
20230807,185200,752717530,861,861,861,861,0
|
|
20230807,185100,752717530,861,861,861,861,0
|
|
20230807,185000,752717530,861,861,861,861,0
|
|
20230807,184900,752717530,861,861,861,861,0
|
|
20230807,184800,752717530,861,861,861,861,0
|
|
20230807,184700,752717530,861,861,861,861,0
|
|
20230807,184600,752717530,861,861,861,861,0
|
|
20230807,184500,752717530,861,861,861,861,0
|
|
20230807,184400,752717530,861,861,861,861,0
|
|
20230807,184300,752717530,861,861,861,861,0
|
|
20230807,184200,752717530,861,861,861,861,0
|
|
20230807,184100,752717530,861,861,861,861,19996
|
|
20230807,184000,752717530,861,861,861,861,0
|
|
20230807,183900,752717530,861,861,861,861,0
|
|
20230807,183800,752717530,861,861,861,861,0
|
|
20230807,183700,752717530,861,861,861,861,0
|
|
20230807,183600,752717530,861,861,861,861,0
|
|
20230807,183500,752717530,861,861,861,861,0
|
|
20230807,183400,752717530,861,861,861,861,0
|
|
20230807,183300,752717530,861,861,861,861,0
|
|
20230807,183200,752717530,861,861,861,861,0
|
|
20230807,183100,752717530,861,861,861,861,0
|
|
20230807,183000,752717530,861,861,861,861,0
|
|
20230807,182900,752717530,861,861,861,861,0
|
|
20230807,182800,752717530,861,861,861,861,0
|
|
20230807,182700,752717530,861,861,861,861,0
|
|
20230807,182600,752717530,861,861,861,861,0
|
|
20230807,182500,752717530,861,861,861,861,0
|
|
20230807,182400,752717530,861,861,861,861,0
|
|
20230807,182300,752717530,861,861,861,861,0
|
|
20230807,182200,752717530,861,861,861,861,0
|
|
20230807,182100,752717530,861,861,861,861,0
|
|
20230807,182000,752717530,861,861,861,861,0
|
|
20230807,181900,752717530,861,861,861,861,0
|
|
20230807,181800,752717530,861,861,861,861,0
|
|
20230807,181700,752717530,861,861,861,861,0
|
|
20230807,181600,752717530,861,861,861,861,0
|
|
20230807,181500,752717530,861,861,861,861,0
|
|
20230807,181400,752717530,861,861,861,861,0
|
|
20230807,181300,752717530,861,861,861,861,0
|
|
20230807,181200,752717530,861,861,861,861,0
|
|
20230807,181100,752717530,861,861,861,861,19996
|
|
20230807,181000,752717530,861,861,861,861,0
|
|
20230807,180900,752717530,861,861,861,861,0
|
|
20230807,180800,752717530,861,861,861,861,0
|
|
20230807,180700,752717530,861,861,861,861,0
|
|
20230807,180600,752717530,861,861,861,861,0
|
|
20230807,180500,752717530,861,861,861,861,0
|
|
20230807,180400,752717530,861,861,861,861,0
|
|
20230807,180300,752717530,861,861,861,861,0
|
|
20230807,180200,752717530,861,861,861,861,0
|
|
20230807,180100,752717530,861,861,861,861,0
|
|
20230807,180000,752717530,861,861,861,861,0
|
|
20230807,175900,752717530,861,861,861,861,0
|
|
20230807,175800,752717530,861,861,861,861,0
|
|
20230807,175700,752717530,861,861,861,861,0
|
|
20230807,175600,752717530,861,861,861,861,0
|
|
20230807,175500,752717530,861,861,861,861,0
|
|
20230807,175400,752717530,861,861,861,861,0
|
|
20230807,175300,752717530,861,861,861,861,0
|
|
20230807,175200,752717530,861,861,861,861,0
|
|
20230807,175100,752717530,861,861,861,861,0
|
|
20230807,175000,752717530,861,861,861,861,0
|
|
20230807,174900,752717530,861,861,861,861,0
|
|
20230807,174800,752717530,861,861,861,861,0
|
|
20230807,174700,752717530,861,861,861,861,0
|
|
20230807,174600,752717530,861,861,861,861,0
|
|
20230807,174500,752717530,861,861,861,861,0
|
|
20230807,174400,752717530,861,861,861,861,0
|
|
20230807,174300,752717530,861,861,861,861,0
|
|
20230807,174200,752717530,861,861,861,861,0
|
|
20230807,174100,752717530,861,861,861,861,19996
|
|
20230807,174000,752717530,861,861,861,861,0
|
|
20230807,173900,752717530,861,861,861,861,0
|
|
20230807,173800,752717530,861,861,861,861,0
|
|
20230807,173700,752717530,861,861,861,861,0
|
|
20230807,173600,752717530,861,861,861,861,0
|
|
20230807,173500,752717530,861,861,861,861,0
|
|
20230807,173400,752717530,861,861,861,861,0
|
|
20230807,173300,752717530,861,861,861,861,0
|
|
20230807,173200,752717530,861,861,861,861,0
|
|
20230807,173100,752717530,861,861,861,861,0
|
|
20230807,173000,752717530,861,861,861,861,0
|
|
20230807,172900,752717530,861,861,861,861,0
|
|
20230807,172800,752717530,861,861,861,861,0
|
|
20230807,172700,752717530,861,861,861,861,0
|
|
20230807,172600,752717530,861,861,861,861,0
|
|
20230807,172500,752717530,861,861,861,861,0
|
|
20230807,172400,752717530,861,861,861,861,0
|
|
20230807,172300,752717530,861,861,861,861,0
|
|
20230807,172200,752717530,861,861,861,861,0
|
|
20230807,172100,752717530,861,861,861,861,0
|
|
20230807,172000,752717530,861,861,861,861,0
|
|
20230807,171900,752717530,861,861,861,861,0
|
|
20230807,171800,752717530,861,861,861,861,0
|
|
20230807,171700,752717530,861,861,861,861,0
|
|
20230807,171600,752717530,861,861,861,861,0
|
|
20230807,171500,752717530,861,861,861,861,0
|
|
20230807,171400,752717530,861,861,861,861,0
|
|
20230807,171300,752717530,861,861,861,861,0
|
|
20230807,171200,752717530,861,861,861,861,0
|
|
20230807,171100,752717530,861,861,861,861,19996
|
|
20230807,171000,752717530,861,861,861,861,0
|
|
20230807,170900,752717530,861,861,861,861,0
|
|
20230807,170800,752717530,861,861,861,861,0
|
|
20230807,170700,752717530,861,861,861,861,0
|
|
20230807,170600,752717530,861,861,861,861,0
|
|
20230807,170500,752717530,861,861,861,861,0
|
|
20230807,170400,752717530,861,861,861,861,0
|
|
20230807,170300,752717530,861,861,861,861,0
|
|
20230807,170200,752717530,861,861,861,861,0
|
|
20230807,170100,752717530,861,861,861,861,0
|
|
20230807,170000,752717530,861,861,861,861,0
|
|
20230807,165900,752717530,861,861,861,861,0
|
|
20230807,165800,752717530,861,861,861,861,0
|
|
20230807,165700,752717530,861,861,861,861,0
|
|
20230807,165600,752717530,861,861,861,861,0
|
|
20230807,165500,752717530,861,861,861,861,0
|
|
20230807,165400,752717530,861,861,861,861,0
|
|
20230807,165300,752717530,861,861,861,861,0
|
|
20230807,165200,752717530,861,861,861,861,0
|
|
20230807,165100,752717530,861,861,861,861,0
|
|
20230807,165000,752717530,861,861,861,861,0
|
|
20230807,164900,752717530,861,861,861,861,0
|
|
20230807,164800,752717530,861,861,861,861,0
|
|
20230807,164700,752717530,861,861,861,861,0
|
|
20230807,164600,752717530,861,861,861,861,0
|
|
20230807,164500,752717530,861,861,861,861,0
|
|
20230807,164400,752717530,861,861,861,861,0
|
|
20230807,164300,752717530,861,861,861,861,0
|
|
20230807,164200,752717530,861,861,861,861,0
|
|
20230807,164100,752717530,861,861,861,861,19996
|
|
20230807,164000,752717530,861,861,861,861,0
|
|
20230807,163900,752717530,861,861,861,861,0
|
|
20230807,163800,752717530,861,861,861,861,0
|
|
20230807,163700,752717530,861,861,861,861,0
|
|
20230807,163600,752717530,861,861,861,861,0
|
|
20230807,163500,752717530,861,861,861,861,0
|
|
20230807,163400,752717530,861,861,861,861,0
|
|
20230807,163300,752717530,861,861,861,861,0
|
|
20230807,163200,752717530,861,861,861,861,0
|
|
20230807,163100,752717530,861,861,861,861,0
|
|
20230807,163000,752717530,861,861,861,861,0
|
|
20230807,162900,752717530,861,861,861,861,0
|
|
20230807,162800,752717530,861,861,861,861,0
|
|
20230807,162700,752717530,861,861,861,861,0
|
|
20230807,162600,752717530,861,861,861,861,0
|
|
20230807,162500,752717530,861,861,861,861,0
|
|
20230807,162400,752717530,861,861,861,861,0
|
|
20230807,162300,752717530,861,861,861,861,0
|
|
20230807,162200,752717530,861,861,861,861,0
|
|
20230807,162100,752717530,861,861,861,861,0
|
|
20230807,162000,752717530,861,861,861,861,0
|
|
20230807,161900,752717530,861,861,861,861,0
|
|
20230807,161800,752717530,861,861,861,861,0
|
|
20230807,161700,752717530,861,861,861,861,0
|
|
20230807,161600,752717530,861,861,861,861,0
|
|
20230807,161500,752717530,861,861,861,861,0
|
|
20230807,161400,752717530,861,861,861,861,0
|
|
20230807,161300,752717530,861,861,861,861,0
|
|
20230807,161200,752717530,861,861,861,861,0
|
|
20230807,161100,752717530,861,861,861,861,19996
|
|
20230807,161000,752717530,861,861,861,861,0
|
|
20230807,160900,752717530,861,861,861,861,0
|
|
20230807,160800,752717530,861,861,861,861,0
|
|
20230807,160700,752717530,861,861,861,861,0
|
|
20230807,160600,752717530,861,861,861,861,0
|
|
20230807,160500,752717530,861,861,861,861,0
|
|
20230807,160400,752717530,861,861,861,861,0
|
|
20230807,160300,752717530,861,861,861,861,0
|
|
20230807,160200,752717530,861,861,861,861,0
|
|
20230807,160100,752717530,861,861,861,861,0
|
|
20230807,160000,752717530,861,861,861,861,0
|
|
20230807,155900,752717530,861,861,861,861,0
|
|
20230807,155800,752717530,861,861,861,861,0
|
|
20230807,155700,752717530,861,861,861,861,0
|
|
20230807,155600,752717530,861,861,861,861,0
|
|
20230807,155500,752717530,861,861,861,861,0
|
|
20230807,155400,752717530,861,861,861,861,0
|
|
20230807,155300,752717530,861,861,861,861,0
|
|
20230807,155200,752717530,861,861,861,861,0
|
|
20230807,155100,752717530,861,861,861,861,0
|
|
20230807,155000,752717530,861,861,861,861,0
|
|
20230807,154900,752717530,861,861,861,861,0
|
|
20230807,154800,752717530,861,861,861,861,0
|
|
20230807,154700,752717530,861,861,861,861,0
|
|
20230807,154600,752717530,861,861,861,861,0
|
|
20230807,154500,752717530,861,861,861,861,0
|
|
20230807,154400,752717530,861,861,861,861,0
|
|
20230807,154300,752717530,861,861,861,861,0
|
|
20230807,154200,752717530,861,861,861,861,0
|
|
20230807,154100,752717530,861,861,861,861,19996
|
|
20230807,154000,752717530,861,861,861,861,0
|
|
20230807,153900,752717530,861,861,861,861,0
|
|
20230807,153800,752717530,861,861,861,861,0
|
|
20230807,153700,752717530,861,861,861,861,0
|
|
20230807,153600,752717530,861,861,861,861,0
|
|
20230807,153500,752717530,861,861,861,861,0
|
|
20230807,153400,752717530,861,861,861,861,0
|
|
20230807,153300,752717530,861,861,861,861,0
|
|
20230807,153200,752717530,861,861,861,861,0
|
|
20230807,153100,752717530,861,861,861,861,0
|
|
20230807,153000,752717530,861,861,861,861,19996
|
|
20230807,152900,735500974,845,845,845,845,0
|
|
20230807,152800,735500974,845,845,845,845,0
|
|
20230807,152700,735500974,845,845,845,845,0
|
|
20230807,152600,735500974,845,845,845,845,0
|
|
20230807,152500,735500974,845,845,845,845,0
|
|
20230807,152400,735500974,845,845,845,845,0
|
|
20230807,152300,735500974,845,845,845,845,0
|
|
20230807,152200,735500974,845,845,845,845,0
|
|
20230807,152100,735500974,845,845,845,845,0
|
|
20230807,152000,735500974,845,845,845,845,0
|
|
20230807,151900,735500974,845,845,845,845,1
|
|
20230807,151800,735500129,844,844,844,844,260
|
|
20230807,151700,735280689,844,844,844,836,18576
|
|
20230807,151600,719744183,844,845,845,844,3
|
|
20230807,151500,719741650,846,846,846,846,122
|
|
20230807,151400,719638438,846,847,847,846,1107
|
|
20230807,151300,718701809,850,850,850,850,0
|
|
20230807,151200,718701809,850,850,850,850,0
|
|
20230807,151100,718701809,850,850,850,850,1
|
|
20230807,151000,718700959,847,850,850,847,193
|
|
20230807,150900,718537038,850,850,850,850,0
|
|
20230807,150800,718537038,850,850,850,850,1940
|
|
20230807,150700,716888038,850,850,850,850,158
|
|
20230807,150600,716753738,849,849,849,849,115
|
|
20230807,150500,716656103,850,850,850,850,500
|
|
20230807,150400,716231103,850,850,850,850,1230
|
|
20230807,150300,715185603,850,850,850,850,1000
|
|
20230807,150200,714335603,851,851,851,851,40
|
|
20230807,150100,714301563,851,851,851,851,1
|
|
20230807,150000,714300712,851,851,851,851,3
|
|
20230807,145900,714298159,854,854,854,854,0
|
|
20230807,145800,714298159,854,854,854,854,0
|
|
20230807,145700,714298159,854,853,855,853,105
|
|
20230807,145600,714208395,854,854,854,854,0
|
|
20230807,145500,714208395,854,854,854,854,0
|
|
20230807,145400,714208395,854,854,854,854,1
|
|
20230807,145300,714207541,855,855,855,855,0
|
|
20230807,145200,714207541,855,855,855,855,0
|
|
20230807,145100,714207541,855,855,855,855,0
|
|
20230807,145000,714207541,855,855,855,855,100
|
|
20230807,144900,714122041,856,856,856,856,0
|
|
20230807,144800,714122041,856,856,856,856,3712
|
|
20230807,144700,710944569,857,850,857,850,3383
|
|
20230807,144600,708050522,856,857,857,856,1201
|
|
20230807,144500,707021465,856,856,856,856,201
|
|
20230807,144400,706849409,856,850,856,850,724
|
|
20230807,144300,706232386,850,850,851,850,1222
|
|
20230807,144200,705192658,850,850,850,850,700
|
|
20230807,144100,704597658,851,849,851,841,2536
|
|
20230807,144000,702458050,849,849,849,849,0
|
|
20230807,143900,702458050,849,849,849,849,1
|
|
20230807,143800,702457201,853,853,853,853,0
|
|
20230807,143700,702457201,853,853,853,853,0
|
|
20230807,143600,702457201,853,853,853,853,0
|
|
20230807,143500,702457201,853,856,856,850,1584
|
|
20230807,143400,701110615,850,853,853,850,877
|
|
20230807,143300,700363977,854,855,856,854,697
|
|
20230807,143200,699768133,859,862,862,859,522
|
|
20230807,143100,699319624,861,856,861,856,6371
|
|
20230807,143000,693863623,856,865,865,856,4569
|
|
20230807,142900,689918043,870,869,875,864,9191
|
|
20230807,142800,681911318,869,875,875,864,2342
|
|
20230807,142700,679884750,864,864,878,864,42273
|
|
20230807,142600,642988290,864,858,865,858,25242
|
|
20230807,142500,621205877,858,845,858,842,80002
|
|
20230807,142400,553052123,845,832,845,832,40062
|
|
20230807,142300,519307218,838,838,838,838,0
|
|
20230807,142200,519307218,838,838,838,838,0
|
|
20230807,142100,519307218,838,838,838,838,0
|
|
20230807,142000,519307218,838,838,838,838,0
|
|
20230807,141900,519307218,838,834,838,834,6001
|
|
20230807,141800,514298380,838,833,838,833,2802
|
|
20230807,141700,511963309,830,829,830,829,6800
|
|
20230807,141600,506319552,833,833,833,833,0
|
|
20230807,141500,506319552,833,833,833,833,0
|
|
20230807,141400,506319552,833,833,833,833,0
|
|
20230807,141300,506319552,833,833,833,833,0
|
|
20230807,141200,506319552,833,833,833,833,0
|
|
20230807,141100,506319552,833,832,833,832,7001
|
|
20230807,141000,500494719,833,830,833,830,3097
|
|
20230807,140900,497924206,833,830,833,830,2193
|
|
20230807,140800,496103461,830,830,835,830,39424
|
|
20230807,140700,463372541,840,840,840,840,0
|
|
20230807,140600,463372541,840,820,840,820,13044
|
|
20230807,140500,452538200,820,819,820,819,2066
|
|
20230807,140400,450845920,814,819,819,814,10000
|
|
20230807,140300,442692199,820,820,820,820,5774
|
|
20230807,140200,437957519,830,830,830,830,0
|
|
20230807,140100,437957519,830,830,830,830,100
|
|
20230807,140000,437874519,832,816,832,816,9226
|
|
20230807,135900,430299196,816,816,816,816,485
|
|
20230807,135800,429903436,816,816,816,816,15
|
|
20230807,135700,429891196,815,815,815,815,0
|
|
20230807,135600,429891196,815,815,815,815,550
|
|
20230807,135500,429442946,815,815,815,815,0
|
|
20230807,135400,429442946,815,815,815,815,1
|
|
20230807,135300,429442131,817,817,817,817,0
|
|
20230807,135200,429442131,817,817,817,817,0
|
|
20230807,135100,429442131,817,818,818,817,112
|
|
20230807,135000,429350527,817,817,817,817,0
|
|
20230807,134900,429350527,817,817,817,817,1
|
|
20230807,134800,429349710,817,817,817,817,0
|
|
20230807,134700,429349710,817,817,817,817,0
|
|
20230807,134600,429349710,817,817,817,817,0
|
|
20230807,134500,429349710,817,817,817,817,1
|
|
20230807,134400,429348893,816,816,816,816,0
|
|
20230807,134300,429348893,816,816,816,816,0
|
|
20230807,134200,429348893,816,816,816,812,544
|
|
20230807,134100,428907113,817,812,817,812,23
|
|
20230807,134000,428888422,814,814,814,814,828
|
|
20230807,133900,428214430,818,818,818,818,0
|
|
20230807,133800,428214430,818,818,818,818,1
|
|
20230807,133700,428213612,818,814,818,814,9
|
|
20230807,133600,428206282,814,814,814,814,0
|
|
20230807,133500,428206282,814,814,814,814,0
|
|
20230807,133400,428206282,814,814,814,814,0
|
|
20230807,133300,428206282,814,814,814,814,0
|
|
20230807,133200,428206282,814,814,814,814,461
|
|
20230807,133100,427831028,812,812,812,812,0
|
|
20230807,133000,427831028,812,812,812,812,0
|
|
20230807,132900,427831028,812,812,812,812,0
|
|
20230807,132800,427831028,812,812,812,812,0
|
|
20230807,132700,427831028,812,812,812,812,8
|
|
20230807,132600,427824532,814,814,814,814,0
|
|
20230807,132500,427824532,814,814,814,814,0
|
|
20230807,132400,427824532,814,814,814,814,0
|
|
20230807,132300,427824532,814,814,814,814,0
|
|
20230807,132200,427824532,814,814,814,814,0
|
|
20230807,132100,427824532,814,814,814,814,0
|
|
20230807,132000,427824532,814,814,814,814,0
|
|
20230807,131900,427824532,814,814,814,814,0
|
|
20230807,131800,427824532,814,814,814,814,0
|
|
20230807,131700,427824532,814,814,814,814,0
|
|
20230807,131600,427824532,814,814,814,814,600
|
|
20230807,131500,427336132,814,814,814,814,0
|
|
20230807,131400,427336132,814,814,814,814,0
|
|
20230807,131300,427336132,814,814,814,814,5000
|
|
20230807,131200,423266132,817,817,817,817,0
|
|
20230807,131100,423266132,817,817,817,817,4
|
|
20230807,131000,423262864,814,814,814,814,0
|
|
20230807,130900,423262864,814,814,814,814,0
|
|
20230807,130800,423262864,814,814,814,814,1
|
|
20230807,130700,423262050,814,814,814,814,188
|
|
20230807,130600,423109018,814,815,815,814,3812
|
|
20230807,130500,420003740,816,816,816,816,1
|
|
20230807,130400,420002924,820,820,820,820,3000
|
|
20230807,130300,417542924,820,817,820,817,2374
|
|
20230807,130200,415602330,818,818,818,818,2
|
|
20230807,130100,415600694,815,815,815,815,100
|
|
20230807,130000,415519194,815,815,815,815,971
|
|
20230807,125900,414727829,816,816,816,816,0
|
|
20230807,125800,414727829,816,816,816,816,48
|
|
20230807,125700,414688661,816,816,816,816,278
|
|
20230807,125600,414461813,816,816,816,816,2225
|
|
20230807,125500,412646213,820,820,820,820,1040
|
|
20230807,125400,411793413,822,822,822,822,0
|
|
20230807,125300,411793413,822,822,822,822,1
|
|
20230807,125200,411792591,818,818,818,818,0
|
|
20230807,125100,411792591,818,818,818,818,0
|
|
20230807,125000,411792591,818,818,818,818,0
|
|
20230807,124900,411792591,818,818,818,818,0
|
|
20230807,124800,411792591,818,818,818,818,0
|
|
20230807,124700,411792591,818,818,818,818,0
|
|
20230807,124600,411792591,818,818,818,818,100
|
|
20230807,124500,411710791,820,820,820,820,0
|
|
20230807,124400,411710791,820,820,820,820,0
|
|
20230807,124300,411710791,820,816,820,816,1796
|
|
20230807,124200,410245251,820,820,820,820,100
|
|
20230807,124100,410163251,822,822,822,822,0
|
|
20230807,124000,410163251,822,822,822,822,0
|
|
20230807,123900,410163251,822,822,822,822,0
|
|
20230807,123800,410163251,822,822,822,822,0
|
|
20230807,123700,410163251,822,822,822,822,1
|
|
20230807,123600,410162429,821,821,821,821,0
|
|
20230807,123500,410162429,821,821,821,821,2314
|
|
20230807,123400,408262635,821,821,821,821,0
|
|
20230807,123300,408262635,821,821,821,821,0
|
|
20230807,123200,408262635,821,821,821,821,0
|
|
20230807,123100,408262635,821,821,821,821,0
|
|
20230807,123000,408262635,821,816,821,816,3331
|
|
20230807,122900,405544534,816,816,816,815,1716
|
|
20230807,122800,404144424,820,820,820,820,0
|
|
20230807,122700,404144424,820,820,820,820,0
|
|
20230807,122600,404144424,820,820,820,820,0
|
|
20230807,122500,404144424,820,821,821,820,490
|
|
20230807,122400,403742614,820,820,820,820,0
|
|
20230807,122300,403742614,820,820,820,820,0
|
|
20230807,122200,403742614,820,820,820,820,0
|
|
20230807,122100,403742614,820,820,820,820,0
|
|
20230807,122000,403742614,820,820,820,820,0
|
|
20230807,121900,403742614,820,820,820,820,0
|
|
20230807,121800,403742614,820,821,821,820,101
|
|
20230807,121700,403659793,820,820,820,820,8
|
|
20230807,121600,403653233,820,820,820,820,0
|
|
20230807,121500,403653233,820,820,820,820,2
|
|
20230807,121400,403651593,816,817,817,816,914
|
|
20230807,121300,402905753,816,816,816,816,35
|
|
20230807,121200,402877193,817,818,818,817,2
|
|
20230807,121100,402875558,821,821,821,821,0
|
|
20230807,121000,402875558,821,821,821,821,0
|
|
20230807,120900,402875558,821,821,821,821,0
|
|
20230807,120800,402875558,821,821,821,821,0
|
|
20230807,120700,402875558,821,821,821,821,0
|
|
20230807,120600,402875558,821,821,821,821,1
|
|
20230807,120500,402874737,815,815,815,815,50
|
|
20230807,120400,402833987,819,819,819,819,0
|
|
20230807,120300,402833987,819,819,819,819,1
|
|
20230807,120200,402833168,815,815,815,815,0
|
|
20230807,120100,402833168,815,815,815,815,0
|
|
20230807,120000,402833168,815,815,815,815,0
|
|
20230807,115900,402833168,815,815,815,815,3786
|
|
20230807,115800,399747578,815,815,815,815,76
|
|
20230807,115700,399685638,815,816,816,815,500
|
|
20230807,115600,399277836,816,816,816,816,100
|
|
20230807,115500,399196236,816,816,816,816,0
|
|
20230807,115400,399196236,816,816,816,816,22
|
|
20230807,115300,399178284,816,816,816,816,0
|
|
20230807,115200,399178284,816,816,816,816,50
|
|
20230807,115100,399137484,816,817,817,816,956
|
|
20230807,115000,398357385,818,818,818,818,216
|
|
20230807,114900,398180697,819,819,819,819,0
|
|
20230807,114800,398180697,819,819,819,819,318
|
|
20230807,114700,397920255,821,821,821,821,0
|
|
20230807,114600,397920255,821,821,821,821,1
|
|
20230807,114500,397919434,818,818,818,818,0
|
|
20230807,114400,397919434,818,818,818,818,50
|
|
20230807,114300,397878534,818,818,818,818,0
|
|
20230807,114200,397878534,818,818,818,818,600
|
|
20230807,114100,397387734,818,818,818,818,50
|
|
20230807,114000,397346834,821,821,821,821,0
|
|
20230807,113900,397346834,821,821,821,821,0
|
|
20230807,113800,397346834,821,821,821,821,10
|
|
20230807,113700,397338624,821,821,821,821,0
|
|
20230807,113600,397338624,821,821,821,821,0
|
|
20230807,113500,397338624,821,821,821,821,0
|
|
20230807,113400,397338624,821,821,821,821,0
|
|
20230807,113300,397338624,821,821,821,818,52
|
|
20230807,113200,397296082,818,818,818,818,141
|
|
20230807,113100,397180744,818,818,818,818,0
|
|
20230807,113000,397180744,818,818,818,818,2003
|
|
20230807,112900,395542290,822,822,822,822,0
|
|
20230807,112800,395542290,822,822,822,822,0
|
|
20230807,112700,395542290,822,822,822,822,0
|
|
20230807,112600,395542290,822,818,822,818,265
|
|
20230807,112500,395324756,822,822,822,822,0
|
|
20230807,112400,395324756,822,822,822,822,0
|
|
20230807,112300,395324756,822,821,822,821,4000
|
|
20230807,112200,392040673,822,822,822,822,0
|
|
20230807,112100,392040673,822,822,822,822,0
|
|
20230807,112000,392040673,822,822,822,822,0
|
|
20230807,111900,392040673,822,822,822,822,0
|
|
20230807,111800,392040673,822,822,822,822,0
|
|
20230807,111700,392040673,822,822,822,822,1
|
|
20230807,111600,392039851,819,819,819,819,2
|
|
20230807,111500,392038213,819,820,821,819,8
|
|
20230807,111400,392031653,822,822,822,822,0
|
|
20230807,111300,392031653,822,820,822,820,1083
|
|
20230807,111200,391143069,820,819,820,819,207
|
|
20230807,111100,390973429,820,820,820,820,0
|
|
20230807,111000,390973429,820,816,820,816,3000
|
|
20230807,110900,388519377,815,814,815,814,442
|
|
20230807,110800,388159469,813,813,813,813,748
|
|
20230807,110700,387551345,813,813,813,813,0
|
|
20230807,110600,387551345,813,813,813,813,0
|
|
20230807,110500,387551345,813,813,813,813,10
|
|
20230807,110400,387543215,813,813,813,813,0
|
|
20230807,110300,387543215,813,811,813,811,501
|
|
20230807,110200,387136902,810,811,811,810,502
|
|
20230807,110100,386729782,813,813,813,813,0
|
|
20230807,110000,386729782,813,813,813,813,0
|
|
20230807,105900,386729782,813,813,813,813,0
|
|
20230807,105800,386729782,813,813,813,813,1
|
|
20230807,105700,386728969,813,812,813,812,1100
|
|
20230807,105600,385835602,812,812,812,812,0
|
|
20230807,105500,385835602,812,812,812,812,0
|
|
20230807,105400,385835602,812,812,812,812,100
|
|
20230807,105300,385754402,812,812,812,812,0
|
|
20230807,105200,385754402,812,812,812,812,0
|
|
20230807,105100,385754402,812,812,812,812,0
|
|
20230807,105000,385754402,812,812,812,812,0
|
|
20230807,104900,385754402,812,812,812,812,0
|
|
20230807,104800,385754402,812,812,812,812,0
|
|
20230807,104700,385754402,812,812,812,812,0
|
|
20230807,104600,385754402,812,810,812,810,1313
|
|
20230807,104500,384689244,810,809,810,809,798
|
|
20230807,104400,384043661,813,811,813,811,12796
|
|
20230807,104300,373666103,811,811,811,809,750
|
|
20230807,104200,373058091,808,804,808,804,2663
|
|
20230807,104100,370912259,808,805,808,805,501
|
|
20230807,104000,370508951,808,808,808,808,0
|
|
20230807,103900,370508951,808,804,808,804,251
|
|
20230807,103800,370306343,808,803,808,803,220
|
|
20230807,103700,370129173,808,808,808,808,14
|
|
20230807,103600,370117861,803,803,803,803,0
|
|
20230807,103500,370117861,803,803,803,803,0
|
|
20230807,103400,370117861,803,807,807,803,1675
|
|
20230807,103300,368770318,807,806,807,805,1001
|
|
20230807,103200,367964232,806,807,808,806,2430
|
|
20230807,103100,366003092,807,809,811,807,1901
|
|
20230807,103000,364465985,815,815,815,810,11527
|
|
20230807,102900,355123255,818,818,818,818,1
|
|
20230807,102800,355122437,818,820,820,814,76
|
|
20230807,102700,355060467,818,816,818,816,3195
|
|
20230807,102600,352447325,816,813,816,813,182
|
|
20230807,102500,352299353,812,812,812,812,838
|
|
20230807,102400,351618897,812,812,812,812,1000
|
|
20230807,102300,350806897,812,813,813,812,9320
|
|
20230807,102200,343239024,813,814,814,813,8758
|
|
20230807,102100,336115608,814,814,814,814,2000
|
|
20230807,102000,334487608,814,815,818,814,6595
|
|
20230807,101900,329115600,820,820,820,816,4013
|
|
20230807,101800,325840024,817,820,820,817,156
|
|
20230807,101700,325712569,820,817,820,817,1533
|
|
20230807,101600,324460102,820,820,820,820,2
|
|
20230807,101500,324458462,817,820,820,817,2641
|
|
20230807,101400,322300622,817,820,820,817,1001
|
|
20230807,101300,321482787,820,820,820,820,1
|
|
20230807,101200,321481967,820,820,820,820,0
|
|
20230807,101100,321481967,820,820,820,820,10
|
|
20230807,101000,321473767,820,820,820,820,8
|
|
20230807,100900,321467207,820,818,820,817,1669
|
|
20230807,100800,320103320,820,820,820,820,0
|
|
20230807,100700,320103320,820,820,820,820,0
|
|
20230807,100600,320103320,820,818,820,818,2021
|
|
20230807,100500,318450100,822,822,822,822,51
|
|
20230807,100400,318408178,819,814,819,814,5977
|
|
20230807,100300,313533133,814,814,814,814,500
|
|
20230807,100200,313126133,815,815,815,815,3137
|
|
20230807,100100,310569478,815,817,817,815,387
|
|
20230807,100000,310253873,817,816,817,816,203
|
|
20230807,095900,310088222,815,817,817,815,4199
|
|
20230807,095800,306665839,817,820,820,817,5
|
|
20230807,095700,306661748,816,821,821,816,16799
|
|
20230807,095600,292887038,820,820,820,820,1
|
|
20230807,095500,292886218,821,823,823,821,20132
|
|
20230807,095400,276349408,829,829,829,829,1
|
|
20230807,095300,276348579,826,823,829,823,1019
|
|
20230807,095200,275508436,825,830,830,825,175
|
|
20230807,095100,275363561,832,832,832,832,0
|
|
20230807,095000,275363561,832,832,832,832,0
|
|
20230807,094900,275363561,832,832,832,832,600
|
|
20230807,094800,274864361,832,832,832,832,0
|
|
20230807,094700,274864361,832,832,832,832,1
|
|
20230807,094600,274863529,824,827,827,824,3500
|
|
20230807,094500,271978398,834,834,834,834,0
|
|
20230807,094400,271978398,834,832,834,832,16759
|
|
20230807,094300,258005876,833,833,835,833,36906
|
|
20230807,094200,227230291,830,824,830,824,25733
|
|
20230807,094100,205997740,822,822,822,821,4181
|
|
20230807,094000,202563758,822,822,822,821,1055
|
|
20230807,093900,201697552,822,821,823,820,184
|
|
20230807,093800,201546338,823,828,828,823,29970
|
|
20230807,093700,176811065,828,828,828,828,428
|
|
20230807,093600,176456681,828,828,828,828,579
|
|
20230807,093500,175977269,829,829,829,829,5000
|
|
20230807,093400,171832269,833,833,833,833,1
|
|
20230807,093300,171831436,830,830,835,830,4831
|
|
20230807,093200,167821701,831,835,835,831,3
|
|
20230807,093100,167819204,835,835,835,831,1023
|
|
20230807,093000,166968999,835,833,836,831,2407
|
|
20230807,092900,164960666,835,835,835,835,0
|
|
20230807,092800,164960666,835,835,835,831,621
|
|
20230807,092700,164444531,831,831,831,831,319
|
|
20230807,092600,164179442,830,832,832,830,3220
|
|
20230807,092500,161500840,833,839,839,833,2378
|
|
20230807,092400,159519424,839,841,841,834,327
|
|
20230807,092300,159246674,842,840,842,833,10404
|
|
20230807,092200,150570800,840,840,840,840,6
|
|
20230807,092100,150565760,841,837,841,834,413
|
|
20230807,092000,150219600,843,842,843,842,1244
|
|
20230807,091900,149171333,840,843,843,840,479
|
|
20230807,091800,148768892,840,844,849,840,11124
|
|
20230807,091700,139384354,844,851,851,844,574
|
|
20230807,091600,138895887,851,849,851,849,23212
|
|
20230807,091500,119158087,846,846,846,846,100
|
|
20230807,091400,119073487,847,849,850,845,4073
|
|
20230807,091300,115626625,849,848,849,845,31354
|
|
20230807,091200,89038210,853,852,854,852,3641
|
|
20230807,091100,85932256,848,850,852,848,7475
|
|
20230807,091000,79567409,850,850,852,850,12926
|
|
20230807,090900,68569317,850,847,854,847,19648
|
|
20230807,090800,51880342,846,843,846,843,3772
|
|
20230807,090700,48692070,839,842,845,839,16165
|
|
20230807,090600,35036083,843,843,843,841,2616
|
|
20230807,090500,32831226,833,842,843,833,13
|
|
20230807,090400,32820351,835,835,835,835,2633
|
|
20230807,090300,30621796,835,822,835,822,2189
|
|
20230807,090200,28819011,822,822,822,822,7001
|
|
20230807,090100,23064189,823,836,846,823,24803
|
|
20230807,090000,2442303,848,849,849,833,2893
|