613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,191000,1709668867,960,960,960,960,14108
|
|
20230816,190900,1709668867,960,960,960,960,0
|
|
20230816,190800,1709668867,960,960,960,960,0
|
|
20230816,190700,1709668867,960,960,960,960,0
|
|
20230816,190600,1709668867,960,960,960,960,0
|
|
20230816,190500,1709668867,960,960,960,960,0
|
|
20230816,190400,1709668867,960,960,960,960,0
|
|
20230816,190300,1709668867,960,960,960,960,0
|
|
20230816,190200,1709668867,960,960,960,960,0
|
|
20230816,190100,1709668867,960,960,960,960,0
|
|
20230816,190000,1709668867,960,960,960,960,0
|
|
20230816,185900,1709668867,960,960,960,960,0
|
|
20230816,185800,1709668867,960,960,960,960,0
|
|
20230816,185700,1709668867,960,960,960,960,0
|
|
20230816,185600,1709668867,960,960,960,960,0
|
|
20230816,185500,1709668867,960,960,960,960,0
|
|
20230816,185400,1709668867,960,960,960,960,0
|
|
20230816,185300,1709668867,960,960,960,960,0
|
|
20230816,185200,1709668867,960,960,960,960,0
|
|
20230816,185100,1709668867,960,960,960,960,0
|
|
20230816,185000,1709668867,960,960,960,960,0
|
|
20230816,184900,1709668867,960,960,960,960,0
|
|
20230816,184800,1709668867,960,960,960,960,0
|
|
20230816,184700,1709668867,960,960,960,960,0
|
|
20230816,184600,1709668867,960,960,960,960,0
|
|
20230816,184500,1709668867,960,960,960,960,0
|
|
20230816,184400,1709668867,960,960,960,960,0
|
|
20230816,184300,1709668867,960,960,960,960,0
|
|
20230816,184200,1709668867,960,960,960,960,0
|
|
20230816,184100,1709668867,960,960,960,960,0
|
|
20230816,184000,1709668867,960,960,960,960,14108
|
|
20230816,183900,1709668867,960,960,960,960,0
|
|
20230816,183800,1709668867,960,960,960,960,0
|
|
20230816,183700,1709668867,960,960,960,960,0
|
|
20230816,183600,1709668867,960,960,960,960,0
|
|
20230816,183500,1709668867,960,960,960,960,0
|
|
20230816,183400,1709668867,960,960,960,960,0
|
|
20230816,183300,1709668867,960,960,960,960,0
|
|
20230816,183200,1709668867,960,960,960,960,0
|
|
20230816,183100,1709668867,960,960,960,960,0
|
|
20230816,183000,1709668867,960,960,960,960,0
|
|
20230816,182900,1709668867,960,960,960,960,0
|
|
20230816,182800,1709668867,960,960,960,960,0
|
|
20230816,182700,1709668867,960,960,960,960,0
|
|
20230816,182600,1709668867,960,960,960,960,0
|
|
20230816,182500,1709668867,960,960,960,960,0
|
|
20230816,182400,1709668867,960,960,960,960,0
|
|
20230816,182300,1709668867,960,960,960,960,0
|
|
20230816,182200,1709668867,960,960,960,960,0
|
|
20230816,182100,1709668867,960,960,960,960,0
|
|
20230816,182000,1709668867,960,960,960,960,0
|
|
20230816,181900,1709668867,960,960,960,960,0
|
|
20230816,181800,1709668867,960,960,960,960,0
|
|
20230816,181700,1709668867,960,960,960,960,0
|
|
20230816,181600,1709668867,960,960,960,960,0
|
|
20230816,181500,1709668867,960,960,960,960,0
|
|
20230816,181400,1709668867,960,960,960,960,0
|
|
20230816,181300,1709668867,960,960,960,960,0
|
|
20230816,181200,1709668867,960,960,960,960,0
|
|
20230816,181100,1709668867,960,960,960,960,0
|
|
20230816,181000,1709668867,960,960,960,960,14108
|
|
20230816,180900,1709668867,960,960,960,960,0
|
|
20230816,180800,1709668867,960,960,960,960,0
|
|
20230816,180700,1709668867,960,960,960,960,0
|
|
20230816,180600,1709668867,960,960,960,960,0
|
|
20230816,180500,1709668867,960,960,960,960,0
|
|
20230816,180400,1709668867,960,960,960,960,0
|
|
20230816,180300,1709668867,960,960,960,960,0
|
|
20230816,180200,1709668867,960,960,960,960,0
|
|
20230816,180100,1709668867,960,960,960,960,0
|
|
20230816,180000,1709668867,960,960,960,960,0
|
|
20230816,175900,1709668867,960,960,960,960,0
|
|
20230816,175800,1709668867,960,960,960,960,0
|
|
20230816,175700,1709668867,960,960,960,960,0
|
|
20230816,175600,1709668867,960,960,960,960,0
|
|
20230816,175500,1709668867,960,960,960,960,0
|
|
20230816,175400,1709668867,960,960,960,960,0
|
|
20230816,175300,1709668867,960,960,960,960,0
|
|
20230816,175200,1709668867,960,960,960,960,0
|
|
20230816,175100,1709668867,960,960,960,960,0
|
|
20230816,175000,1709668867,960,960,960,960,0
|
|
20230816,174900,1709668867,960,960,960,960,0
|
|
20230816,174800,1709668867,960,960,960,960,0
|
|
20230816,174700,1709668867,960,960,960,960,0
|
|
20230816,174600,1709668867,960,960,960,960,0
|
|
20230816,174500,1709668867,960,960,960,960,0
|
|
20230816,174400,1709668867,960,960,960,960,0
|
|
20230816,174300,1709668867,960,960,960,960,0
|
|
20230816,174200,1709668867,960,960,960,960,0
|
|
20230816,174100,1709668867,960,960,960,960,0
|
|
20230816,174000,1709668867,960,960,960,960,14108
|
|
20230816,173900,1709668867,960,960,960,960,0
|
|
20230816,173800,1709668867,960,960,960,960,0
|
|
20230816,173700,1709668867,960,960,960,960,0
|
|
20230816,173600,1709668867,960,960,960,960,0
|
|
20230816,173500,1709668867,960,960,960,960,0
|
|
20230816,173400,1709668867,960,960,960,960,0
|
|
20230816,173300,1709668867,960,960,960,960,0
|
|
20230816,173200,1709668867,960,960,960,960,0
|
|
20230816,173100,1709668867,960,960,960,960,0
|
|
20230816,173000,1709668867,960,960,960,960,0
|
|
20230816,172900,1709668867,960,960,960,960,0
|
|
20230816,172800,1709668867,960,960,960,960,0
|
|
20230816,172700,1709668867,960,960,960,960,0
|
|
20230816,172600,1709668867,960,960,960,960,0
|
|
20230816,172500,1709668867,960,960,960,960,0
|
|
20230816,172400,1709668867,960,960,960,960,0
|
|
20230816,172300,1709668867,960,960,960,960,0
|
|
20230816,172200,1709668867,960,960,960,960,0
|
|
20230816,172100,1709668867,960,960,960,960,0
|
|
20230816,172000,1709668867,960,960,960,960,0
|
|
20230816,171900,1709668867,960,960,960,960,0
|
|
20230816,171800,1709668867,960,960,960,960,0
|
|
20230816,171700,1709668867,960,960,960,960,0
|
|
20230816,171600,1709668867,960,960,960,960,0
|
|
20230816,171500,1709668867,960,960,960,960,0
|
|
20230816,171400,1709668867,960,960,960,960,0
|
|
20230816,171300,1709668867,960,960,960,960,0
|
|
20230816,171200,1709668867,960,960,960,960,0
|
|
20230816,171100,1709668867,960,960,960,960,0
|
|
20230816,171000,1709668867,960,960,960,960,14108
|
|
20230816,170900,1709668867,960,960,960,960,0
|
|
20230816,170800,1709668867,960,960,960,960,0
|
|
20230816,170700,1709668867,960,960,960,960,0
|
|
20230816,170600,1709668867,960,960,960,960,0
|
|
20230816,170500,1709668867,960,960,960,960,0
|
|
20230816,170400,1709668867,960,960,960,960,0
|
|
20230816,170300,1709668867,960,960,960,960,0
|
|
20230816,170200,1709668867,960,960,960,960,0
|
|
20230816,170100,1709668867,960,960,960,960,0
|
|
20230816,170000,1709668867,960,960,960,960,0
|
|
20230816,165900,1709668867,960,960,960,960,0
|
|
20230816,165800,1709668867,960,960,960,960,0
|
|
20230816,165700,1709668867,960,960,960,960,0
|
|
20230816,165600,1709668867,960,960,960,960,0
|
|
20230816,165500,1709668867,960,960,960,960,0
|
|
20230816,165400,1709668867,960,960,960,960,0
|
|
20230816,165300,1709668867,960,960,960,960,0
|
|
20230816,165200,1709668867,960,960,960,960,0
|
|
20230816,165100,1709668867,960,960,960,960,0
|
|
20230816,165000,1709668867,960,960,960,960,0
|
|
20230816,164900,1709668867,960,960,960,960,0
|
|
20230816,164800,1709668867,960,960,960,960,0
|
|
20230816,164700,1709668867,960,960,960,960,0
|
|
20230816,164600,1709668867,960,960,960,960,0
|
|
20230816,164500,1709668867,960,960,960,960,0
|
|
20230816,164400,1709668867,960,960,960,960,0
|
|
20230816,164300,1709668867,960,960,960,960,0
|
|
20230816,164200,1709668867,960,960,960,960,0
|
|
20230816,164100,1709668867,960,960,960,960,0
|
|
20230816,164000,1709668867,960,960,960,960,14108
|
|
20230816,163900,1709668867,960,960,960,960,0
|
|
20230816,163800,1709668867,960,960,960,960,0
|
|
20230816,163700,1709668867,960,960,960,960,0
|
|
20230816,163600,1709668867,960,960,960,960,0
|
|
20230816,163500,1709668867,960,960,960,960,0
|
|
20230816,163400,1709668867,960,960,960,960,0
|
|
20230816,163300,1709668867,960,960,960,960,0
|
|
20230816,163200,1709668867,960,960,960,960,0
|
|
20230816,163100,1709668867,960,960,960,960,0
|
|
20230816,163000,1709668867,960,960,960,960,0
|
|
20230816,162900,1709668867,960,960,960,960,0
|
|
20230816,162800,1709668867,960,960,960,960,0
|
|
20230816,162700,1709668867,960,960,960,960,0
|
|
20230816,162600,1709668867,960,960,960,960,0
|
|
20230816,162500,1709668867,960,960,960,960,0
|
|
20230816,162400,1709668867,960,960,960,960,0
|
|
20230816,162300,1709668867,960,960,960,960,0
|
|
20230816,162200,1709668867,960,960,960,960,0
|
|
20230816,162100,1709668867,960,960,960,960,0
|
|
20230816,162000,1709668867,960,960,960,960,0
|
|
20230816,161900,1709668867,960,960,960,960,0
|
|
20230816,161800,1709668867,960,960,960,960,0
|
|
20230816,161700,1709668867,960,960,960,960,0
|
|
20230816,161600,1709668867,960,960,960,960,0
|
|
20230816,161500,1709668867,960,960,960,960,0
|
|
20230816,161400,1709668867,960,960,960,960,0
|
|
20230816,161300,1709668867,960,960,960,960,0
|
|
20230816,161200,1709668867,960,960,960,960,0
|
|
20230816,161100,1709668867,960,960,960,960,0
|
|
20230816,161000,1709668867,960,960,960,960,14108
|
|
20230816,160900,1709668867,960,960,960,960,0
|
|
20230816,160800,1709668867,960,960,960,960,0
|
|
20230816,160700,1709668867,960,960,960,960,0
|
|
20230816,160600,1709668867,960,960,960,960,0
|
|
20230816,160500,1709668867,960,960,960,960,0
|
|
20230816,160400,1709668867,960,960,960,960,0
|
|
20230816,160300,1709668867,960,960,960,960,0
|
|
20230816,160200,1709668867,960,960,960,960,0
|
|
20230816,160100,1709668867,960,960,960,960,0
|
|
20230816,160000,1709668867,960,960,960,960,0
|
|
20230816,155900,1709668867,960,960,960,960,0
|
|
20230816,155800,1709668867,960,960,960,960,0
|
|
20230816,155700,1709668867,960,960,960,960,0
|
|
20230816,155600,1709668867,960,960,960,960,0
|
|
20230816,155500,1709668867,960,960,960,960,0
|
|
20230816,155400,1709668867,960,960,960,960,0
|
|
20230816,155300,1709668867,960,960,960,960,0
|
|
20230816,155200,1709668867,960,960,960,960,0
|
|
20230816,155100,1709668867,960,960,960,960,0
|
|
20230816,155000,1709668867,960,960,960,960,0
|
|
20230816,154900,1709668867,960,960,960,960,0
|
|
20230816,154800,1709668867,960,960,960,960,0
|
|
20230816,154700,1709668867,960,960,960,960,0
|
|
20230816,154600,1709668867,960,960,960,960,0
|
|
20230816,154500,1709668867,960,960,960,960,0
|
|
20230816,154400,1709668867,960,960,960,960,0
|
|
20230816,154300,1709668867,960,960,960,960,0
|
|
20230816,154200,1709668867,960,960,960,960,0
|
|
20230816,154100,1709668867,960,960,960,960,0
|
|
20230816,154000,1709668867,960,960,960,960,14108
|
|
20230816,153900,1709668867,960,960,960,960,0
|
|
20230816,153800,1709668867,960,960,960,960,0
|
|
20230816,153700,1709668867,960,960,960,960,0
|
|
20230816,153600,1709668867,960,960,960,960,0
|
|
20230816,153500,1709668867,960,960,960,960,0
|
|
20230816,153400,1709668867,960,960,960,960,0
|
|
20230816,153300,1709668867,960,960,960,960,0
|
|
20230816,153200,1709668867,960,960,960,960,0
|
|
20230816,153100,1709668867,960,960,960,960,0
|
|
20230816,153000,1709668867,960,960,960,960,14108
|
|
20230816,152900,1696125187,960,960,960,960,0
|
|
20230816,152800,1696125187,960,960,960,960,0
|
|
20230816,152700,1696125187,960,960,960,960,0
|
|
20230816,152600,1696125187,960,960,960,960,0
|
|
20230816,152500,1696125187,960,960,960,960,0
|
|
20230816,152400,1696125187,960,960,960,960,0
|
|
20230816,152300,1696125187,960,960,960,960,0
|
|
20230816,152200,1696125187,960,960,960,960,0
|
|
20230816,152100,1696125187,960,960,960,960,0
|
|
20230816,152000,1696125187,960,960,960,960,0
|
|
20230816,151900,1696125187,960,961,967,960,5470
|
|
20230816,151800,1690865238,967,961,967,961,1300
|
|
20230816,151700,1689615338,961,967,967,961,10769
|
|
20230816,151600,1679208715,968,968,968,968,227
|
|
20230816,151500,1678988979,968,968,970,968,234
|
|
20230816,151400,1678762209,970,968,970,967,281
|
|
20230816,151300,1678489795,970,967,970,967,888
|
|
20230816,151200,1677630784,972,972,972,972,1013
|
|
20230816,151100,1676646148,972,967,972,967,33
|
|
20230816,151000,1676614197,972,970,972,967,19
|
|
20230816,150900,1676595769,967,970,970,967,534
|
|
20230816,150800,1676077816,970,970,970,970,31
|
|
20230816,150700,1676047746,972,971,972,971,1377
|
|
20230816,150600,1674710319,971,964,971,964,18893
|
|
20230816,150500,1656467479,964,964,964,964,2000
|
|
20230816,150400,1654539479,964,966,968,964,2351
|
|
20230816,150300,1652271349,969,969,969,969,0
|
|
20230816,150200,1652271349,969,969,969,969,0
|
|
20230816,150100,1652271349,969,965,969,965,4731
|
|
20230816,150000,1647705894,965,965,965,965,300
|
|
20230816,145900,1647416394,963,963,963,963,10
|
|
20230816,145800,1647406764,970,963,970,963,7360
|
|
20230816,145700,1640284764,964,965,965,962,928
|
|
20230816,145600,1639390173,964,968,968,964,4469
|
|
20230816,145500,1635081905,964,967,967,964,2079
|
|
20230816,145400,1633077705,964,964,964,964,999
|
|
20230816,145300,1632114669,964,964,964,964,0
|
|
20230816,145200,1632114669,964,964,964,964,3
|
|
20230816,145100,1632111777,971,969,971,969,15052
|
|
20230816,145000,1617496990,961,961,970,960,13005
|
|
20230816,144900,1604915453,961,961,961,961,1
|
|
20230816,144800,1604914492,960,960,960,960,0
|
|
20230816,144700,1604914492,960,960,964,960,89
|
|
20230816,144600,1604828704,965,960,965,960,2699
|
|
20230816,144500,1602230479,961,961,961,961,907
|
|
20230816,144400,1601358852,962,962,962,962,10
|
|
20230816,144300,1601349232,961,961,961,961,143
|
|
20230816,144200,1601211809,961,960,961,960,200
|
|
20230816,144100,1601019709,960,960,960,960,0
|
|
20230816,144000,1601019709,960,961,961,960,301
|
|
20230816,143900,1600730449,961,961,961,961,109
|
|
20230816,143800,1600625700,961,961,961,961,18
|
|
20230816,143700,1600608402,961,959,961,959,538
|
|
20230816,143600,1600091946,960,960,960,960,52
|
|
20230816,143500,1600042026,960,960,960,960,640
|
|
20230816,143400,1599427626,960,960,960,960,100
|
|
20230816,143300,1599331626,960,960,960,960,0
|
|
20230816,143200,1599331626,960,960,960,960,1502
|
|
20230816,143100,1597889706,960,960,960,960,0
|
|
20230816,143000,1597889706,960,960,960,960,0
|
|
20230816,142900,1597889706,960,960,960,960,51
|
|
20230816,142800,1597840746,960,957,960,957,15030
|
|
20230816,142700,1583436552,957,958,958,957,7182
|
|
20230816,142600,1576563307,958,958,958,958,1095
|
|
20230816,142500,1575514297,957,958,958,957,2629
|
|
20230816,142400,1572998340,958,962,962,958,2900
|
|
20230816,142300,1570215558,961,963,963,961,4001
|
|
20230816,142200,1566366975,963,963,963,963,265
|
|
20230816,142100,1566111780,963,963,963,963,0
|
|
20230816,142000,1566111780,963,963,963,963,1
|
|
20230816,141900,1566110817,961,961,961,961,0
|
|
20230816,141800,1566110817,961,962,962,961,523
|
|
20230816,141700,1565608145,963,963,963,963,650
|
|
20230816,141600,1564982195,963,962,963,962,1701
|
|
20230816,141500,1563345632,962,962,962,962,2
|
|
20230816,141400,1563343708,961,963,963,961,3379
|
|
20230816,141300,1560096487,960,960,960,960,0
|
|
20230816,141200,1560096487,960,964,964,960,35001
|
|
20230816,141100,1526431407,966,966,966,966,365
|
|
20230816,141000,1526078817,965,965,965,965,300
|
|
20230816,140900,1525789317,969,969,969,969,0
|
|
20230816,140800,1525789317,969,969,969,969,93
|
|
20230816,140700,1525699200,970,970,970,970,0
|
|
20230816,140600,1525699200,970,970,970,970,1500
|
|
20230816,140500,1524244200,971,968,971,968,4000
|
|
20230816,140400,1520364602,962,962,962,962,0
|
|
20230816,140300,1520364602,962,962,962,962,0
|
|
20230816,140200,1520364602,962,963,963,962,7665
|
|
20230816,140100,1512988561,963,963,963,963,0
|
|
20230816,140000,1512988561,963,963,963,963,1
|
|
20230816,135900,1512987598,967,963,967,963,1785
|
|
20230816,135800,1511264015,963,961,970,961,7137
|
|
20230816,135700,1504351433,961,961,962,961,882
|
|
20230816,135600,1503503757,961,961,961,961,76
|
|
20230816,135500,1503430721,961,961,961,961,2083
|
|
20230816,135400,1501428958,962,962,962,962,0
|
|
20230816,135300,1501428958,962,962,962,962,0
|
|
20230816,135200,1501428958,962,962,962,962,0
|
|
20230816,135100,1501428958,962,961,962,961,210
|
|
20230816,135000,1501227147,961,961,961,961,518
|
|
20230816,134900,1500729349,961,964,964,961,5194
|
|
20230816,134800,1495732892,964,965,965,964,8349
|
|
20230816,134700,1487676156,965,965,965,965,574
|
|
20230816,134600,1487122246,965,965,965,965,0
|
|
20230816,134500,1487122246,965,966,966,965,616
|
|
20230816,134400,1486527615,965,966,966,965,2
|
|
20230816,134300,1486525684,970,967,970,966,3091
|
|
20230816,134200,1483532597,968,967,968,967,820
|
|
20230816,134100,1482739655,967,969,969,967,9963
|
|
20230816,134000,1473094788,968,967,968,967,1449
|
|
20230816,133900,1471692243,967,967,968,967,2355
|
|
20230816,133800,1469414658,967,967,967,967,22
|
|
20230816,133700,1469393384,967,967,967,967,0
|
|
20230816,133600,1469393384,967,967,967,967,0
|
|
20230816,133500,1469393384,967,967,967,967,0
|
|
20230816,133400,1469393384,967,967,967,967,1
|
|
20230816,133300,1469392417,963,968,968,963,3645
|
|
20230816,133200,1465864484,968,968,968,964,1112
|
|
20230816,133100,1464791400,965,965,965,965,0
|
|
20230816,133000,1464791400,965,965,969,965,4085
|
|
20230816,132900,1460836524,966,966,966,966,100
|
|
20230816,132800,1460739924,967,966,968,965,2110
|
|
20230816,132700,1458700973,968,968,968,968,0
|
|
20230816,132600,1458700973,968,968,968,968,0
|
|
20230816,132500,1458700973,968,968,968,968,0
|
|
20230816,132400,1458700973,968,968,968,968,0
|
|
20230816,132300,1458700973,968,963,968,963,475
|
|
20230816,132200,1458242997,963,962,963,961,3017
|
|
20230816,132100,1455343594,961,962,962,961,976
|
|
20230816,132000,1454404755,963,967,969,963,1523
|
|
20230816,131900,1452935620,967,967,967,967,1
|
|
20230816,131800,1452934653,966,962,966,962,1576
|
|
20230816,131700,1451414053,962,962,962,962,161
|
|
20230816,131600,1451259171,962,965,965,962,1541
|
|
20230816,131500,1449776726,967,962,967,962,140
|
|
20230816,131400,1449641546,962,962,962,962,2572
|
|
20230816,131300,1447167282,963,968,968,963,10455
|
|
20230816,131200,1437046947,971,971,971,971,0
|
|
20230816,131100,1437046947,971,964,971,964,5000
|
|
20230816,131000,1432199807,964,959,964,959,296
|
|
20230816,130900,1431915273,959,959,959,959,0
|
|
20230816,130800,1431915273,959,958,959,957,4965
|
|
20230816,130700,1427162521,959,960,960,959,98
|
|
20230816,130600,1427068489,960,960,960,960,0
|
|
20230816,130500,1427068489,960,964,964,960,6032
|
|
20230816,130400,1421265635,964,963,964,963,73
|
|
20230816,130300,1421195285,964,964,964,964,604
|
|
20230816,130200,1420613029,964,964,964,964,0
|
|
20230816,130100,1420613029,964,962,964,962,63
|
|
20230816,130000,1420552419,964,964,964,964,500
|
|
20230816,125900,1420070419,966,966,966,966,19
|
|
20230816,125800,1420052065,966,966,966,966,753
|
|
20230816,125700,1419324667,962,971,971,962,29089
|
|
20230816,125600,1391188032,971,972,972,971,4221
|
|
20230816,125500,1387088947,976,976,976,976,14
|
|
20230816,125400,1387075283,975,975,975,975,3304
|
|
20230816,125300,1383853883,974,973,974,973,26
|
|
20230816,125200,1383828564,972,972,972,971,1618
|
|
20230816,125100,1382257267,971,973,973,971,5210
|
|
20230816,125000,1377195037,973,972,973,972,15
|
|
20230816,124900,1377180454,971,969,972,969,4687
|
|
20230816,124800,1372633826,968,967,968,966,2041
|
|
20230816,124700,1370660831,969,966,969,966,52
|
|
20230816,124600,1370610596,966,966,966,966,1008
|
|
20230816,124500,1369636868,964,961,964,961,4394
|
|
20230816,124400,1365405183,954,965,970,954,24467
|
|
20230816,124300,1341941283,965,965,965,965,144
|
|
20230816,124200,1341802323,965,971,971,963,21355
|
|
20230816,124100,1321120603,971,971,971,971,0
|
|
20230816,124000,1321120603,971,972,972,971,872
|
|
20230816,123900,1320273692,972,972,972,972,80
|
|
20230816,123800,1320195932,974,974,974,974,10
|
|
20230816,123700,1320186192,976,971,976,970,1419
|
|
20230816,123600,1318802177,970,970,970,970,1658
|
|
20230816,123500,1317193917,970,972,972,970,5852
|
|
20230816,123400,1311514459,969,976,976,969,37096
|
|
20230816,123300,1275532243,977,978,980,976,4148
|
|
20230816,123200,1271476593,978,978,978,978,25
|
|
20230816,123100,1271452143,980,980,981,979,762
|
|
20230816,123000,1270705269,981,980,981,980,8314
|
|
20230816,122900,1262556766,980,980,980,980,15
|
|
20230816,122800,1262542066,980,980,980,980,132
|
|
20230816,122700,1262412706,980,980,981,980,3458
|
|
20230816,122600,1259023802,980,979,980,979,10000
|
|
20230816,122500,1249227744,976,980,980,976,3690
|
|
20230816,122400,1245613982,978,976,978,976,3225
|
|
20230816,122300,1242461660,976,978,978,975,5600
|
|
20230816,122200,1236991638,977,980,981,977,5505
|
|
20230816,122100,1231599717,980,970,980,970,94355
|
|
20230816,122000,1139411629,970,971,971,970,2
|
|
20230816,121900,1139409688,971,971,971,971,504
|
|
20230816,121800,1138920304,971,972,972,971,554
|
|
20230816,121700,1138382269,971,972,972,971,1026
|
|
20230816,121600,1137386022,971,971,971,971,195
|
|
20230816,121500,1137196677,971,972,972,971,609
|
|
20230816,121400,1136605173,972,972,972,972,58
|
|
20230816,121300,1136548797,973,973,973,973,0
|
|
20230816,121200,1136548797,973,973,973,973,900
|
|
20230816,121100,1135673097,973,973,973,973,83
|
|
20230816,121000,1135592338,971,973,973,971,39
|
|
20230816,120900,1135554429,974,974,974,974,1693
|
|
20230816,120800,1133905447,975,974,975,974,2089
|
|
20230816,120700,1131870111,969,970,974,969,13262
|
|
20230816,120600,1118977392,974,974,974,969,3051
|
|
20230816,120500,1116006473,974,967,974,966,40143
|
|
20230816,120400,1077013808,970,969,970,965,120
|
|
20230816,120300,1076897516,969,969,969,969,798
|
|
20230816,120200,1076124254,969,960,970,960,50019
|
|
20230816,120100,1027687672,957,957,957,957,0
|
|
20230816,120000,1027687672,957,957,957,957,0
|
|
20230816,115900,1027687672,957,956,957,956,2535
|
|
20230816,115800,1025262566,956,956,956,956,201
|
|
20230816,115700,1025070410,952,952,952,952,0
|
|
20230816,115600,1025070410,952,952,952,952,6210
|
|
20230816,115500,1019158490,952,952,952,952,0
|
|
20230816,115400,1019158490,952,956,956,952,827
|
|
20230816,115300,1018369515,957,956,957,956,2000
|
|
20230816,115200,1016455703,952,954,957,952,13478
|
|
20230816,115100,1003582398,954,955,955,954,5244
|
|
20230816,115000,998579427,955,957,957,955,5313
|
|
20230816,114900,993499204,957,957,957,957,161
|
|
20230816,114800,993345127,956,956,956,956,2000
|
|
20230816,114700,991433127,956,957,957,956,2391
|
|
20230816,114600,989145140,957,961,961,957,134
|
|
20230816,114500,989016782,963,963,963,963,1586
|
|
20230816,114400,987489464,966,966,966,966,115
|
|
20230816,114300,987378374,964,957,968,957,105780
|
|
20230816,114200,885390267,960,958,961,950,31498
|
|
20230816,114100,855339149,959,959,959,959,931
|
|
20230816,114000,854446320,959,961,962,959,164
|
|
20230816,113900,854288857,962,962,962,961,1312
|
|
20230816,113800,853026958,962,962,962,962,61
|
|
20230816,113700,852968276,963,959,963,958,6482
|
|
20230816,113600,846736856,958,959,959,958,89
|
|
20230816,113500,846651544,959,959,959,959,0
|
|
20230816,113400,846651544,959,959,959,958,1017
|
|
20230816,113300,845676741,959,959,959,959,2331
|
|
20230816,113200,843441312,958,960,962,958,3157
|
|
20230816,113100,840416775,960,960,960,960,50
|
|
20230816,113000,840368775,960,960,960,960,0
|
|
20230816,112900,840368775,960,960,960,960,1100
|
|
20230816,112800,839312775,960,956,960,956,4100
|
|
20230816,112700,835383845,956,956,956,956,1
|
|
20230816,112600,835382889,956,956,956,956,0
|
|
20230816,112500,835382889,956,954,956,954,285
|
|
20230816,112400,835110479,954,954,954,954,311
|
|
20230816,112300,834813785,957,960,960,957,25000
|
|
20230816,112200,810828785,963,964,964,958,694
|
|
20230816,112100,810162402,960,954,965,954,9501
|
|
20230816,112000,801024030,953,953,953,953,0
|
|
20230816,111900,801024030,953,953,953,953,0
|
|
20230816,111800,801024030,953,953,953,953,2
|
|
20230816,111700,801022124,954,954,954,954,0
|
|
20230816,111600,801022124,954,954,954,954,0
|
|
20230816,111500,801022124,954,954,954,954,10
|
|
20230816,111400,801012584,951,951,951,951,0
|
|
20230816,111300,801012584,951,951,951,951,1300
|
|
20230816,111200,799776284,951,951,951,951,0
|
|
20230816,111100,799776284,951,951,951,951,4602
|
|
20230816,111000,795399782,951,951,951,951,1117
|
|
20230816,110900,794337515,951,953,953,951,291
|
|
20230816,110800,794060222,953,953,954,953,108
|
|
20230816,110700,793957285,951,954,954,951,7230
|
|
20230816,110600,787069026,954,954,956,954,794
|
|
20230816,110500,786309984,954,954,954,954,5448
|
|
20230816,110400,781112592,954,954,954,954,50
|
|
20230816,110300,781064892,954,954,954,954,2100
|
|
20230816,110200,779061492,952,952,952,952,0
|
|
20230816,110100,779061492,952,951,952,951,6
|
|
20230816,110000,779055781,951,952,952,951,24
|
|
20230816,105900,779032956,951,952,952,951,3775
|
|
20230816,105800,775441337,952,954,954,952,7564
|
|
20230816,105700,768233153,953,955,955,953,14110
|
|
20230816,105600,754782319,955,955,956,955,1020
|
|
20230816,105500,753808057,956,957,957,956,1196
|
|
20230816,105400,752663581,958,957,960,955,5136
|
|
20230816,105300,747745483,961,960,961,958,10950
|
|
20230816,105200,737244528,960,961,961,960,4158
|
|
20230816,105100,733252845,963,963,963,963,0
|
|
20230816,105000,733252845,963,963,963,963,0
|
|
20230816,104900,733252845,963,963,963,963,0
|
|
20230816,104800,733252845,963,963,963,963,1
|
|
20230816,104700,733251882,959,959,959,959,0
|
|
20230816,104600,733251882,959,959,959,959,800
|
|
20230816,104500,732484682,958,958,958,958,3000
|
|
20230816,104400,729610682,964,964,964,964,427
|
|
20230816,104300,729199054,964,962,964,962,32
|
|
20230816,104200,729168208,956,957,957,956,4611
|
|
20230816,104100,724759442,958,963,963,958,9139
|
|
20230816,104000,715984578,963,963,963,963,0
|
|
20230816,103900,715984578,963,965,965,963,27051
|
|
20230816,103800,689883465,966,966,966,966,1662
|
|
20230816,103700,688277973,967,967,967,967,36
|
|
20230816,103600,688243161,967,965,967,965,1650
|
|
20230816,103500,686648211,967,967,967,967,52
|
|
20230816,103400,686597927,964,966,966,964,4909
|
|
20230816,103300,681856331,966,968,968,966,2107
|
|
20230816,103200,679818125,968,966,968,966,19534
|
|
20230816,103100,660920421,966,965,966,965,5272
|
|
20230816,103000,655831678,962,962,962,962,466
|
|
20230816,102900,655383386,961,966,966,961,5586
|
|
20230816,102800,649992510,965,965,965,965,227
|
|
20230816,102700,649773455,965,966,966,965,1207
|
|
20230816,102600,648608049,966,965,966,964,8603
|
|
20230816,102500,640305522,965,965,965,964,7282
|
|
20230816,102400,633282092,965,960,965,960,33425
|
|
20230816,102300,601135372,960,959,960,959,2564
|
|
20230816,102200,598676010,959,959,959,959,20
|
|
20230816,102100,598656830,959,960,960,959,2288
|
|
20230816,102000,596462298,960,960,960,960,2403
|
|
20230816,101900,594155418,960,958,960,958,2297
|
|
20230816,101800,591951298,960,960,960,960,211
|
|
20230816,101700,591748738,961,957,961,957,41974
|
|
20230816,101600,551474187,957,955,958,955,3279
|
|
20230816,101500,548342727,955,958,958,955,12101
|
|
20230816,101400,536776617,958,958,958,957,2218
|
|
20230816,101300,534653273,958,959,959,958,1065
|
|
20230816,101200,533632953,958,959,959,958,3865
|
|
20230816,101100,529928018,959,957,959,957,6271
|
|
20230816,101000,523921786,957,953,957,953,6147
|
|
20230816,100900,518051116,953,953,953,953,2567
|
|
20230816,100800,515604765,953,953,953,953,620
|
|
20230816,100700,515013905,953,952,953,952,3086
|
|
20230816,100600,512075101,952,952,952,952,248
|
|
20230816,100500,511839005,952,952,952,952,640
|
|
20230816,100400,511229725,949,949,949,949,271
|
|
20230816,100300,510972546,949,949,949,949,0
|
|
20230816,100200,510972546,949,948,949,948,501
|
|
20230816,100100,510497098,947,952,952,947,2512
|
|
20230816,100000,508116056,952,951,952,951,3060
|
|
20230816,095900,505205676,950,949,950,949,5123
|
|
20230816,095800,500341526,949,948,949,947,2440
|
|
20230816,095700,498029210,949,950,950,949,40
|
|
20230816,095600,497991212,947,947,947,947,0
|
|
20230816,095500,497991212,947,947,947,947,31
|
|
20230816,095400,497961855,943,955,955,943,57197
|
|
20230816,095300,443752724,958,957,958,957,1020
|
|
20230816,095200,442775656,954,955,955,954,4809
|
|
20230816,095100,438187848,955,955,956,955,3125
|
|
20230816,095000,435202895,955,957,958,955,5724
|
|
20230816,094900,429726193,958,959,959,958,2091
|
|
20230816,094800,427722014,958,958,958,958,153
|
|
20230816,094700,427575440,958,957,958,954,5101
|
|
20230816,094600,422700033,957,957,957,957,960
|
|
20230816,094500,421781313,957,957,957,957,31
|
|
20230816,094400,421751646,956,954,956,954,6606
|
|
20230816,094300,415442898,954,951,954,951,700
|
|
20230816,094200,414775998,950,950,950,950,15
|
|
20230816,094100,414761748,950,955,956,950,19259
|
|
20230816,094000,396437237,957,960,960,957,4881
|
|
20230816,093900,391761928,961,957,961,957,19590
|
|
20230816,093800,372972491,957,951,957,951,10472
|
|
20230816,093700,362971619,951,954,954,950,6041
|
|
20230816,093600,357225260,954,950,954,950,4343
|
|
20230816,093500,353082838,954,951,954,948,15227
|
|
20230816,093400,338611878,951,955,956,950,14211
|
|
20230816,093300,325097687,959,953,959,952,48610
|
|
20230816,093200,278592241,954,950,954,950,9961
|
|
20230816,093100,269107711,950,947,950,947,1034
|
|
20230816,093000,268125426,947,947,947,947,0
|
|
20230816,092900,268125426,947,952,952,947,92
|
|
20230816,092800,268037992,952,944,952,944,26532
|
|
20230816,092700,242834705,939,945,945,939,673
|
|
20230816,092600,242199976,944,940,950,940,20668
|
|
20230816,092500,222601016,939,942,949,939,24659
|
|
20230816,092400,199254715,941,941,941,937,13399
|
|
20230816,092300,186664811,942,942,942,942,1
|
|
20230816,092200,186663869,942,942,945,942,1370
|
|
20230816,092100,185372922,942,941,942,941,2595
|
|
20230816,092000,182930016,941,941,941,941,34
|
|
20230816,091900,182898022,942,942,942,936,14131
|
|
20230816,091800,169633831,948,949,949,940,5224
|
|
20230816,091700,164691406,944,943,949,943,12709
|
|
20230816,091600,152670373,943,944,944,939,520
|
|
20230816,091500,152182003,944,941,944,941,4005
|
|
20230816,091400,148408227,941,940,941,940,3505
|
|
20230816,091300,145113222,941,937,941,937,912
|
|
20230816,091200,144258650,936,931,936,931,3894
|
|
20230816,091100,140622372,931,929,931,929,28176
|
|
20230816,091000,114418092,930,929,930,924,13815
|
|
20230816,090900,101601800,929,947,948,929,42346
|
|
20230816,090800,61959941,938,938,947,937,3313
|
|
20230816,090700,58852552,948,935,949,935,12020
|
|
20230816,090600,47504413,935,935,936,935,3497
|
|
20230816,090500,44234336,935,930,935,930,3170
|
|
20230816,090400,41285386,930,930,935,929,5221
|
|
20230816,090300,36424715,929,930,935,926,2708
|
|
20230816,090200,33909138,930,914,930,914,3265
|
|
20230816,090100,30882631,928,913,928,913,23912
|
|
20230816,090000,8776247,915,935,935,915,9283
|