704 lines
32 KiB
CSV
704 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,204100,1747274309,996,996,996,996,11383
|
|
20230811,204000,1747274309,996,996,996,996,0
|
|
20230811,203900,1747274309,996,996,996,996,0
|
|
20230811,203800,1747274309,996,996,996,996,0
|
|
20230811,203700,1747274309,996,996,996,996,0
|
|
20230811,203600,1747274309,996,996,996,996,0
|
|
20230811,203500,1747274309,996,996,996,996,0
|
|
20230811,203400,1747274309,996,996,996,996,0
|
|
20230811,203300,1747274309,996,996,996,996,0
|
|
20230811,203200,1747274309,996,996,996,996,0
|
|
20230811,203100,1747274309,996,996,996,996,0
|
|
20230811,203000,1747274309,996,996,996,996,0
|
|
20230811,202900,1747274309,996,996,996,996,0
|
|
20230811,202800,1747274309,996,996,996,996,0
|
|
20230811,202700,1747274309,996,996,996,996,0
|
|
20230811,202600,1747274309,996,996,996,996,0
|
|
20230811,202500,1747274309,996,996,996,996,0
|
|
20230811,202400,1747274309,996,996,996,996,0
|
|
20230811,202300,1747274309,996,996,996,996,0
|
|
20230811,202200,1747274309,996,996,996,996,0
|
|
20230811,202100,1747274309,996,996,996,996,0
|
|
20230811,202000,1747274309,996,996,996,996,0
|
|
20230811,201900,1747274309,996,996,996,996,0
|
|
20230811,201800,1747274309,996,996,996,996,0
|
|
20230811,201700,1747274309,996,996,996,996,0
|
|
20230811,201600,1747274309,996,996,996,996,0
|
|
20230811,201500,1747274309,996,996,996,996,0
|
|
20230811,201400,1747274309,996,996,996,996,0
|
|
20230811,201300,1747274309,996,996,996,996,0
|
|
20230811,201200,1747274309,996,996,996,996,0
|
|
20230811,201100,1747274309,996,996,996,996,11383
|
|
20230811,201000,1747274309,996,996,996,996,0
|
|
20230811,200900,1747274309,996,996,996,996,0
|
|
20230811,200800,1747274309,996,996,996,996,0
|
|
20230811,200700,1747274309,996,996,996,996,0
|
|
20230811,200600,1747274309,996,996,996,996,0
|
|
20230811,200500,1747274309,996,996,996,996,0
|
|
20230811,200400,1747274309,996,996,996,996,0
|
|
20230811,200300,1747274309,996,996,996,996,0
|
|
20230811,200200,1747274309,996,996,996,996,0
|
|
20230811,200100,1747274309,996,996,996,996,0
|
|
20230811,200000,1747274309,996,996,996,996,0
|
|
20230811,195900,1747274309,996,996,996,996,0
|
|
20230811,195800,1747274309,996,996,996,996,0
|
|
20230811,195700,1747274309,996,996,996,996,0
|
|
20230811,195600,1747274309,996,996,996,996,0
|
|
20230811,195500,1747274309,996,996,996,996,0
|
|
20230811,195400,1747274309,996,996,996,996,0
|
|
20230811,195300,1747274309,996,996,996,996,0
|
|
20230811,195200,1747274309,996,996,996,996,0
|
|
20230811,195100,1747274309,996,996,996,996,0
|
|
20230811,195000,1747274309,996,996,996,996,0
|
|
20230811,194900,1747274309,996,996,996,996,0
|
|
20230811,194800,1747274309,996,996,996,996,0
|
|
20230811,194700,1747274309,996,996,996,996,0
|
|
20230811,194600,1747274309,996,996,996,996,0
|
|
20230811,194500,1747274309,996,996,996,996,0
|
|
20230811,194400,1747274309,996,996,996,996,0
|
|
20230811,194300,1747274309,996,996,996,996,0
|
|
20230811,194200,1747274309,996,996,996,996,0
|
|
20230811,194100,1747274309,996,996,996,996,11383
|
|
20230811,194000,1747274309,996,996,996,996,0
|
|
20230811,193900,1747274309,996,996,996,996,0
|
|
20230811,193800,1747274309,996,996,996,996,0
|
|
20230811,193700,1747274309,996,996,996,996,0
|
|
20230811,193600,1747274309,996,996,996,996,0
|
|
20230811,193500,1747274309,996,996,996,996,0
|
|
20230811,193400,1747274309,996,996,996,996,0
|
|
20230811,193300,1747274309,996,996,996,996,0
|
|
20230811,193200,1747274309,996,996,996,996,0
|
|
20230811,193100,1747274309,996,996,996,996,0
|
|
20230811,193000,1747274309,996,996,996,996,0
|
|
20230811,192900,1747274309,996,996,996,996,0
|
|
20230811,192800,1747274309,996,996,996,996,0
|
|
20230811,192700,1747274309,996,996,996,996,0
|
|
20230811,192600,1747274309,996,996,996,996,0
|
|
20230811,192500,1747274309,996,996,996,996,0
|
|
20230811,192400,1747274309,996,996,996,996,0
|
|
20230811,192300,1747274309,996,996,996,996,0
|
|
20230811,192200,1747274309,996,996,996,996,0
|
|
20230811,192100,1747274309,996,996,996,996,0
|
|
20230811,192000,1747274309,996,996,996,996,0
|
|
20230811,191900,1747274309,996,996,996,996,0
|
|
20230811,191800,1747274309,996,996,996,996,0
|
|
20230811,191700,1747274309,996,996,996,996,0
|
|
20230811,191600,1747274309,996,996,996,996,0
|
|
20230811,191500,1747274309,996,996,996,996,0
|
|
20230811,191400,1747274309,996,996,996,996,0
|
|
20230811,191300,1747274309,996,996,996,996,0
|
|
20230811,191200,1747274309,996,996,996,996,0
|
|
20230811,191100,1747274309,996,996,996,996,11383
|
|
20230811,191000,1747274309,996,996,996,996,0
|
|
20230811,190900,1747274309,996,996,996,996,0
|
|
20230811,190800,1747274309,996,996,996,996,0
|
|
20230811,190700,1747274309,996,996,996,996,0
|
|
20230811,190600,1747274309,996,996,996,996,0
|
|
20230811,190500,1747274309,996,996,996,996,0
|
|
20230811,190400,1747274309,996,996,996,996,0
|
|
20230811,190300,1747274309,996,996,996,996,0
|
|
20230811,190200,1747274309,996,996,996,996,0
|
|
20230811,190100,1747274309,996,996,996,996,0
|
|
20230811,190000,1747274309,996,996,996,996,0
|
|
20230811,185900,1747274309,996,996,996,996,0
|
|
20230811,185800,1747274309,996,996,996,996,0
|
|
20230811,185700,1747274309,996,996,996,996,0
|
|
20230811,185600,1747274309,996,996,996,996,0
|
|
20230811,185500,1747274309,996,996,996,996,0
|
|
20230811,185400,1747274309,996,996,996,996,0
|
|
20230811,185300,1747274309,996,996,996,996,0
|
|
20230811,185200,1747274309,996,996,996,996,0
|
|
20230811,185100,1747274309,996,996,996,996,0
|
|
20230811,185000,1747274309,996,996,996,996,0
|
|
20230811,184900,1747274309,996,996,996,996,0
|
|
20230811,184800,1747274309,996,996,996,996,0
|
|
20230811,184700,1747274309,996,996,996,996,0
|
|
20230811,184600,1747274309,996,996,996,996,0
|
|
20230811,184500,1747274309,996,996,996,996,0
|
|
20230811,184400,1747274309,996,996,996,996,0
|
|
20230811,184300,1747274309,996,996,996,996,0
|
|
20230811,184200,1747274309,996,996,996,996,0
|
|
20230811,184100,1747274309,996,996,996,996,11383
|
|
20230811,184000,1747274309,996,996,996,996,0
|
|
20230811,183900,1747274309,996,996,996,996,0
|
|
20230811,183800,1747274309,996,996,996,996,0
|
|
20230811,183700,1747274309,996,996,996,996,0
|
|
20230811,183600,1747274309,996,996,996,996,0
|
|
20230811,183500,1747274309,996,996,996,996,0
|
|
20230811,183400,1747274309,996,996,996,996,0
|
|
20230811,183300,1747274309,996,996,996,996,0
|
|
20230811,183200,1747274309,996,996,996,996,0
|
|
20230811,183100,1747274309,996,996,996,996,0
|
|
20230811,183000,1747274309,996,996,996,996,0
|
|
20230811,182900,1747274309,996,996,996,996,0
|
|
20230811,182800,1747274309,996,996,996,996,0
|
|
20230811,182700,1747274309,996,996,996,996,0
|
|
20230811,182600,1747274309,996,996,996,996,0
|
|
20230811,182500,1747274309,996,996,996,996,0
|
|
20230811,182400,1747274309,996,996,996,996,0
|
|
20230811,182300,1747274309,996,996,996,996,0
|
|
20230811,182200,1747274309,996,996,996,996,0
|
|
20230811,182100,1747274309,996,996,996,996,0
|
|
20230811,182000,1747274309,996,996,996,996,0
|
|
20230811,181900,1747274309,996,996,996,996,0
|
|
20230811,181800,1747274309,996,996,996,996,0
|
|
20230811,181700,1747274309,996,996,996,996,0
|
|
20230811,181600,1747274309,996,996,996,996,0
|
|
20230811,181500,1747274309,996,996,996,996,0
|
|
20230811,181400,1747274309,996,996,996,996,0
|
|
20230811,181300,1747274309,996,996,996,996,0
|
|
20230811,181200,1747274309,996,996,996,996,0
|
|
20230811,181100,1747274309,996,996,996,996,11383
|
|
20230811,181000,1747274309,996,996,996,996,0
|
|
20230811,180900,1747274309,996,996,996,996,0
|
|
20230811,180800,1747274309,996,996,996,996,0
|
|
20230811,180700,1747274309,996,996,996,996,0
|
|
20230811,180600,1747274309,996,996,996,996,0
|
|
20230811,180500,1747274309,996,996,996,996,0
|
|
20230811,180400,1747274309,996,996,996,996,0
|
|
20230811,180300,1747274309,996,996,996,996,0
|
|
20230811,180200,1747274309,996,996,996,996,0
|
|
20230811,180100,1747274309,996,996,996,996,0
|
|
20230811,180000,1747274309,996,996,996,996,0
|
|
20230811,175900,1747274309,996,996,996,996,0
|
|
20230811,175800,1747274309,996,996,996,996,0
|
|
20230811,175700,1747274309,996,996,996,996,0
|
|
20230811,175600,1747274309,996,996,996,996,0
|
|
20230811,175500,1747274309,996,996,996,996,0
|
|
20230811,175400,1747274309,996,996,996,996,0
|
|
20230811,175300,1747274309,996,996,996,996,0
|
|
20230811,175200,1747274309,996,996,996,996,0
|
|
20230811,175100,1747274309,996,996,996,996,0
|
|
20230811,175000,1747274309,996,996,996,996,0
|
|
20230811,174900,1747274309,996,996,996,996,0
|
|
20230811,174800,1747274309,996,996,996,996,0
|
|
20230811,174700,1747274309,996,996,996,996,0
|
|
20230811,174600,1747274309,996,996,996,996,0
|
|
20230811,174500,1747274309,996,996,996,996,0
|
|
20230811,174400,1747274309,996,996,996,996,0
|
|
20230811,174300,1747274309,996,996,996,996,0
|
|
20230811,174200,1747274309,996,996,996,996,0
|
|
20230811,174100,1747274309,996,996,996,996,11383
|
|
20230811,174000,1747274309,996,996,996,996,0
|
|
20230811,173900,1747274309,996,996,996,996,0
|
|
20230811,173800,1747274309,996,996,996,996,0
|
|
20230811,173700,1747274309,996,996,996,996,0
|
|
20230811,173600,1747274309,996,996,996,996,0
|
|
20230811,173500,1747274309,996,996,996,996,0
|
|
20230811,173400,1747274309,996,996,996,996,0
|
|
20230811,173300,1747274309,996,996,996,996,0
|
|
20230811,173200,1747274309,996,996,996,996,0
|
|
20230811,173100,1747274309,996,996,996,996,0
|
|
20230811,173000,1747274309,996,996,996,996,0
|
|
20230811,172900,1747274309,996,996,996,996,0
|
|
20230811,172800,1747274309,996,996,996,996,0
|
|
20230811,172700,1747274309,996,996,996,996,0
|
|
20230811,172600,1747274309,996,996,996,996,0
|
|
20230811,172500,1747274309,996,996,996,996,0
|
|
20230811,172400,1747274309,996,996,996,996,0
|
|
20230811,172300,1747274309,996,996,996,996,0
|
|
20230811,172200,1747274309,996,996,996,996,0
|
|
20230811,172100,1747274309,996,996,996,996,0
|
|
20230811,172000,1747274309,996,996,996,996,0
|
|
20230811,171900,1747274309,996,996,996,996,0
|
|
20230811,171800,1747274309,996,996,996,996,0
|
|
20230811,171700,1747274309,996,996,996,996,0
|
|
20230811,171600,1747274309,996,996,996,996,0
|
|
20230811,171500,1747274309,996,996,996,996,0
|
|
20230811,171400,1747274309,996,996,996,996,0
|
|
20230811,171300,1747274309,996,996,996,996,0
|
|
20230811,171200,1747274309,996,996,996,996,0
|
|
20230811,171100,1747274309,996,996,996,996,11383
|
|
20230811,171000,1747274309,996,996,996,996,0
|
|
20230811,170900,1747274309,996,996,996,996,0
|
|
20230811,170800,1747274309,996,996,996,996,0
|
|
20230811,170700,1747274309,996,996,996,996,0
|
|
20230811,170600,1747274309,996,996,996,996,0
|
|
20230811,170500,1747274309,996,996,996,996,0
|
|
20230811,170400,1747274309,996,996,996,996,0
|
|
20230811,170300,1747274309,996,996,996,996,0
|
|
20230811,170200,1747274309,996,996,996,996,0
|
|
20230811,170100,1747274309,996,996,996,996,0
|
|
20230811,170000,1747274309,996,996,996,996,0
|
|
20230811,165900,1747274309,996,996,996,996,0
|
|
20230811,165800,1747274309,996,996,996,996,0
|
|
20230811,165700,1747274309,996,996,996,996,0
|
|
20230811,165600,1747274309,996,996,996,996,0
|
|
20230811,165500,1747274309,996,996,996,996,0
|
|
20230811,165400,1747274309,996,996,996,996,0
|
|
20230811,165300,1747274309,996,996,996,996,0
|
|
20230811,165200,1747274309,996,996,996,996,0
|
|
20230811,165100,1747274309,996,996,996,996,0
|
|
20230811,165000,1747274309,996,996,996,996,0
|
|
20230811,164900,1747274309,996,996,996,996,0
|
|
20230811,164800,1747274309,996,996,996,996,0
|
|
20230811,164700,1747274309,996,996,996,996,0
|
|
20230811,164600,1747274309,996,996,996,996,0
|
|
20230811,164500,1747274309,996,996,996,996,0
|
|
20230811,164400,1747274309,996,996,996,996,0
|
|
20230811,164300,1747274309,996,996,996,996,0
|
|
20230811,164200,1747274309,996,996,996,996,0
|
|
20230811,164100,1747274309,996,996,996,996,11383
|
|
20230811,164000,1747274309,996,996,996,996,0
|
|
20230811,163900,1747274309,996,996,996,996,0
|
|
20230811,163800,1747274309,996,996,996,996,0
|
|
20230811,163700,1747274309,996,996,996,996,0
|
|
20230811,163600,1747274309,996,996,996,996,0
|
|
20230811,163500,1747274309,996,996,996,996,0
|
|
20230811,163400,1747274309,996,996,996,996,0
|
|
20230811,163300,1747274309,996,996,996,996,0
|
|
20230811,163200,1747274309,996,996,996,996,0
|
|
20230811,163100,1747274309,996,996,996,996,0
|
|
20230811,163000,1747274309,996,996,996,996,0
|
|
20230811,162900,1747274309,996,996,996,996,0
|
|
20230811,162800,1747274309,996,996,996,996,0
|
|
20230811,162700,1747274309,996,996,996,996,0
|
|
20230811,162600,1747274309,996,996,996,996,0
|
|
20230811,162500,1747274309,996,996,996,996,0
|
|
20230811,162400,1747274309,996,996,996,996,0
|
|
20230811,162300,1747274309,996,996,996,996,0
|
|
20230811,162200,1747274309,996,996,996,996,0
|
|
20230811,162100,1747274309,996,996,996,996,0
|
|
20230811,162000,1747274309,996,996,996,996,0
|
|
20230811,161900,1747274309,996,996,996,996,0
|
|
20230811,161800,1747274309,996,996,996,996,0
|
|
20230811,161700,1747274309,996,996,996,996,0
|
|
20230811,161600,1747274309,996,996,996,996,0
|
|
20230811,161500,1747274309,996,996,996,996,0
|
|
20230811,161400,1747274309,996,996,996,996,0
|
|
20230811,161300,1747274309,996,996,996,996,0
|
|
20230811,161200,1747274309,996,996,996,996,0
|
|
20230811,161100,1747274309,996,996,996,996,11383
|
|
20230811,161000,1747274309,996,996,996,996,0
|
|
20230811,160900,1747274309,996,996,996,996,0
|
|
20230811,160800,1747274309,996,996,996,996,0
|
|
20230811,160700,1747274309,996,996,996,996,0
|
|
20230811,160600,1747274309,996,996,996,996,0
|
|
20230811,160500,1747274309,996,996,996,996,0
|
|
20230811,160400,1747274309,996,996,996,996,0
|
|
20230811,160300,1747274309,996,996,996,996,0
|
|
20230811,160200,1747274309,996,996,996,996,0
|
|
20230811,160100,1747274309,996,996,996,996,0
|
|
20230811,160000,1747274309,996,996,996,996,0
|
|
20230811,155900,1747274309,996,996,996,996,0
|
|
20230811,155800,1747274309,996,996,996,996,0
|
|
20230811,155700,1747274309,996,996,996,996,0
|
|
20230811,155600,1747274309,996,996,996,996,0
|
|
20230811,155500,1747274309,996,996,996,996,0
|
|
20230811,155400,1747274309,996,996,996,996,0
|
|
20230811,155300,1747274309,996,996,996,996,0
|
|
20230811,155200,1747274309,996,996,996,996,0
|
|
20230811,155100,1747274309,996,996,996,996,0
|
|
20230811,155000,1747274309,996,996,996,996,0
|
|
20230811,154900,1747274309,996,996,996,996,0
|
|
20230811,154800,1747274309,996,996,996,996,0
|
|
20230811,154700,1747274309,996,996,996,996,0
|
|
20230811,154600,1747274309,996,996,996,996,0
|
|
20230811,154500,1747274309,996,996,996,996,0
|
|
20230811,154400,1747274309,996,996,996,996,0
|
|
20230811,154300,1747274309,996,996,996,996,0
|
|
20230811,154200,1747274309,996,996,996,996,0
|
|
20230811,154100,1747274309,996,996,996,996,11383
|
|
20230811,154000,1747274309,996,996,996,996,0
|
|
20230811,153900,1747274309,996,996,996,996,0
|
|
20230811,153800,1747274309,996,996,996,996,0
|
|
20230811,153700,1747274309,996,996,996,996,0
|
|
20230811,153600,1747274309,996,996,996,996,0
|
|
20230811,153500,1747274309,996,996,996,996,0
|
|
20230811,153400,1747274309,996,996,996,996,0
|
|
20230811,153300,1747274309,996,996,996,996,0
|
|
20230811,153200,1747274309,996,996,996,996,0
|
|
20230811,153100,1747274309,996,996,996,996,0
|
|
20230811,153000,1747274309,996,996,996,996,11383
|
|
20230811,152900,1735936841,996,996,996,996,0
|
|
20230811,152800,1735936841,996,996,996,996,0
|
|
20230811,152700,1735936841,996,996,996,996,0
|
|
20230811,152600,1735936841,996,996,996,996,0
|
|
20230811,152500,1735936841,996,996,996,996,0
|
|
20230811,152400,1735936841,996,996,996,996,0
|
|
20230811,152300,1735936841,996,996,996,996,0
|
|
20230811,152200,1735936841,996,996,996,996,0
|
|
20230811,152100,1735936841,996,996,996,996,0
|
|
20230811,152000,1735936841,996,996,996,996,0
|
|
20230811,151900,1735936841,996,1012,1012,978,21339
|
|
20230811,151800,1714755075,1020,1026,1028,1020,10943
|
|
20230811,151700,1703551032,1027,1026,1028,1022,2565
|
|
20230811,151600,1700917774,1028,1036,1036,1020,11486
|
|
20230811,151500,1689104192,1030,1051,1051,1022,50981
|
|
20230811,151400,1636322689,1048,1000,1060,1000,93863
|
|
20230811,151300,1540135758,999,990,999,990,13106
|
|
20230811,151200,1527087986,991,991,991,991,1490
|
|
20230811,151100,1525611396,992,992,992,992,0
|
|
20230811,151000,1525611396,992,992,992,992,0
|
|
20230811,150900,1525611396,992,992,992,992,750
|
|
20230811,150800,1524867396,992,991,992,991,915
|
|
20230811,150700,1523959736,990,989,991,989,1317
|
|
20230811,150600,1522656114,983,984,984,983,694
|
|
20230811,150500,1521973823,983,986,986,983,695
|
|
20230811,150400,1521290232,983,985,985,983,1738
|
|
20230811,150300,1519579110,987,987,987,987,695
|
|
20230811,150200,1518893145,987,987,987,987,695
|
|
20230811,150100,1518207180,987,987,987,987,695
|
|
20230811,150000,1517521215,987,987,987,987,1094
|
|
20230811,145900,1516441437,989,989,989,989,1695
|
|
20230811,145800,1514765082,989,989,989,989,1695
|
|
20230811,145700,1513088727,991,991,991,991,1695
|
|
20230811,145600,1511408982,991,991,991,991,1266
|
|
20230811,145500,1510154376,982,991,991,982,11370
|
|
20230811,145400,1498975942,991,991,991,991,1694
|
|
20230811,145300,1497297188,991,991,991,991,1695
|
|
20230811,145200,1495617443,991,990,991,990,3495
|
|
20230811,145100,1492156398,990,991,991,990,6214
|
|
20230811,145000,1486004436,1000,982,1000,982,40300
|
|
20230811,144900,1445822858,982,982,982,982,0
|
|
20230811,144800,1445822858,982,982,982,982,2938
|
|
20230811,144700,1442937742,980,980,980,980,2090
|
|
20230811,144600,1440889542,980,980,980,980,0
|
|
20230811,144500,1440889542,980,980,980,980,0
|
|
20230811,144400,1440889542,980,973,980,973,4125
|
|
20230811,144300,1436856772,973,973,973,973,0
|
|
20230811,144200,1436856772,973,973,973,973,694
|
|
20230811,144100,1436181510,973,973,973,973,2085
|
|
20230811,144000,1434152805,973,973,973,973,0
|
|
20230811,143900,1434152805,973,973,973,973,0
|
|
20230811,143800,1434152805,973,973,973,973,732
|
|
20230811,143700,1433440569,973,974,974,973,658
|
|
20230811,143600,1432800200,973,974,974,973,2084
|
|
20230811,143500,1430772439,973,969,973,969,1603
|
|
20230811,143400,1429214834,969,966,969,966,696
|
|
20230811,143300,1428542495,966,967,967,966,695
|
|
20230811,143200,1427871049,966,966,966,966,1039
|
|
20230811,143100,1426867375,966,966,966,966,351
|
|
20230811,143000,1426528309,966,966,966,966,694
|
|
20230811,142900,1425857905,966,966,966,966,695
|
|
20230811,142800,1425186535,966,966,966,966,695
|
|
20230811,142700,1424515165,966,966,966,966,695
|
|
20230811,142600,1423843795,966,966,966,966,695
|
|
20230811,142500,1423172425,966,966,966,966,695
|
|
20230811,142400,1422501055,966,966,966,966,694
|
|
20230811,142300,1421830651,966,966,966,966,695
|
|
20230811,142200,1421159281,966,966,966,966,695
|
|
20230811,142100,1420487911,966,963,966,963,1470
|
|
20230811,142000,1419072121,963,963,963,963,0
|
|
20230811,141900,1419072121,963,963,963,963,2084
|
|
20230811,141800,1417065229,963,963,963,963,0
|
|
20230811,141700,1417065229,963,963,963,963,0
|
|
20230811,141600,1417065229,963,963,963,963,712
|
|
20230811,141500,1416379573,963,962,963,962,1393
|
|
20230811,141400,1415039504,962,962,962,962,0
|
|
20230811,141300,1415039504,962,962,962,962,695
|
|
20230811,141200,1414370914,962,962,962,962,694
|
|
20230811,141100,1413703286,962,958,962,958,2401
|
|
20230811,141000,1411397016,958,953,958,953,1608
|
|
20230811,140900,1409857642,958,958,958,958,0
|
|
20230811,140800,1409857642,958,958,958,958,2084
|
|
20230811,140700,1407861170,958,958,958,958,0
|
|
20230811,140600,1407861170,958,958,958,958,0
|
|
20230811,140500,1407861170,958,958,958,958,1390
|
|
20230811,140400,1406529550,958,958,958,958,0
|
|
20230811,140300,1406529550,958,958,958,958,695
|
|
20230811,140200,1405863740,958,958,958,958,695
|
|
20230811,140100,1405197930,958,953,958,953,10695
|
|
20230811,140000,1394955595,953,958,958,953,2212
|
|
20230811,135900,1392842827,960,960,960,960,709
|
|
20230811,135800,1392162187,960,960,960,960,1627
|
|
20230811,135700,1390600267,962,962,962,962,0
|
|
20230811,135600,1390600267,962,962,962,962,0
|
|
20230811,135500,1390600267,962,962,962,962,0
|
|
20230811,135400,1390600267,962,962,962,962,0
|
|
20230811,135300,1390600267,962,962,962,962,0
|
|
20230811,135200,1390600267,962,962,962,962,1800
|
|
20230811,135100,1388868667,963,963,963,963,2158
|
|
20230811,135000,1386790513,963,963,963,963,695
|
|
20230811,134900,1386121228,963,963,963,963,695
|
|
20230811,134800,1385451943,963,963,963,963,694
|
|
20230811,134700,1384783621,963,963,963,963,695
|
|
20230811,134600,1384114336,963,964,964,963,695
|
|
20230811,134500,1383444951,963,963,963,963,695
|
|
20230811,134400,1382775666,963,963,963,963,695
|
|
20230811,134300,1382106381,963,964,964,963,1000
|
|
20230811,134200,1381142698,965,965,965,965,0
|
|
20230811,134100,1381142698,965,965,965,965,0
|
|
20230811,134000,1381142698,965,965,965,965,73
|
|
20230811,133900,1381072253,965,965,965,965,695
|
|
20230811,133800,1380401578,965,963,965,963,1307
|
|
20230811,133700,1379141713,963,964,964,963,1001
|
|
20230811,133600,1378177378,963,963,963,963,694
|
|
20230811,133500,1377509056,963,963,963,963,695
|
|
20230811,133400,1376839771,963,965,965,963,133
|
|
20230811,133300,1376711526,965,965,965,965,695
|
|
20230811,133200,1376040851,965,966,966,965,695
|
|
20230811,133100,1375369766,965,965,965,965,877
|
|
20230811,133000,1374523461,965,965,965,964,9617
|
|
20230811,132900,1365244162,965,965,965,965,695
|
|
20230811,132800,1364573487,965,965,965,965,695
|
|
20230811,132700,1363902812,965,965,965,965,800
|
|
20230811,132600,1363130812,971,971,971,971,0
|
|
20230811,132500,1363130812,971,971,971,971,0
|
|
20230811,132400,1363130812,971,971,971,971,0
|
|
20230811,132300,1363130812,971,971,971,971,0
|
|
20230811,132200,1363130812,971,971,971,971,0
|
|
20230811,132100,1363130812,971,971,971,971,50
|
|
20230811,132000,1363082262,971,971,971,971,0
|
|
20230811,131900,1363082262,971,971,971,971,2385
|
|
20230811,131800,1360766427,972,972,972,972,1426
|
|
20230811,131700,1359380355,977,977,977,977,0
|
|
20230811,131600,1359380355,977,973,977,973,1294
|
|
20230811,131500,1358121285,973,977,977,973,110
|
|
20230811,131400,1358013863,977,980,980,977,937
|
|
20230811,131300,1357095642,980,980,980,980,1158
|
|
20230811,131200,1355960802,980,980,980,980,695
|
|
20230811,131100,1355279702,980,980,980,980,1195
|
|
20230811,131000,1354108602,980,987,987,980,704
|
|
20230811,130900,1353413761,987,982,987,981,849
|
|
20230811,130800,1352576584,988,988,988,988,1390
|
|
20230811,130700,1351203264,988,999,999,988,2550
|
|
20230811,130600,1348679464,1000,998,1005,984,11821
|
|
20230811,130500,1336872494,998,998,998,983,2039
|
|
20230811,130400,1334838262,998,974,998,974,26959
|
|
20230811,130300,1308106530,988,981,988,981,30000
|
|
20230811,130200,1278527508,985,982,985,982,6000
|
|
20230811,130100,1272621867,983,961,983,961,6537
|
|
20230811,130000,1266240822,982,960,982,957,11792
|
|
20230811,125900,1254739646,960,981,981,956,1346
|
|
20230811,125800,1253448120,982,946,982,946,17028
|
|
20230811,125700,1236875778,946,946,946,946,0
|
|
20230811,125600,1236875778,946,946,946,946,0
|
|
20230811,125500,1236875778,946,949,949,945,4472
|
|
20230811,125400,1232645155,952,952,952,952,0
|
|
20230811,125300,1232645155,952,952,952,952,0
|
|
20230811,125200,1232645155,952,952,952,952,0
|
|
20230811,125100,1232645155,952,945,952,945,5
|
|
20230811,125000,1232640402,953,953,953,953,0
|
|
20230811,124900,1232640402,953,943,953,943,1149
|
|
20230811,124800,1231556795,943,943,943,943,250
|
|
20230811,124700,1231321045,943,943,943,942,5364
|
|
20230811,124600,1226263293,943,943,943,943,695
|
|
20230811,124500,1225607908,943,943,943,943,695
|
|
20230811,124400,1224952523,943,943,943,943,695
|
|
20230811,124300,1224297138,943,943,943,943,695
|
|
20230811,124200,1223641753,943,943,943,943,1640
|
|
20230811,124100,1222095233,943,944,944,943,1172
|
|
20230811,124000,1220989811,953,953,953,953,0
|
|
20230811,123900,1220989811,953,953,953,953,0
|
|
20230811,123800,1220989811,953,953,953,953,0
|
|
20230811,123700,1220989811,953,953,953,953,0
|
|
20230811,123600,1220989811,953,953,953,953,0
|
|
20230811,123500,1220989811,953,944,953,944,4078
|
|
20230811,123400,1217140066,944,944,944,944,0
|
|
20230811,123300,1217140066,944,944,944,944,0
|
|
20230811,123200,1217140066,944,943,944,943,223
|
|
20230811,123100,1216929776,944,944,944,944,0
|
|
20230811,123000,1216929776,944,944,944,944,103
|
|
20230811,122900,1216832544,944,944,944,944,1290
|
|
20230811,122800,1215614784,944,944,944,944,100
|
|
20230811,122700,1215520384,944,944,944,944,695
|
|
20230811,122600,1214864304,944,944,944,944,11020
|
|
20230811,122500,1204461424,944,944,944,944,0
|
|
20230811,122400,1204461424,944,946,946,944,1910
|
|
20230811,122300,1202656565,948,948,948,948,104
|
|
20230811,122200,1202557973,949,949,949,949,0
|
|
20230811,122100,1202557973,949,949,949,949,0
|
|
20230811,122000,1202557973,949,949,949,949,0
|
|
20230811,121900,1202557973,949,949,949,949,0
|
|
20230811,121800,1202557973,949,949,949,949,0
|
|
20230811,121700,1202557973,949,949,949,949,0
|
|
20230811,121600,1202557973,949,949,949,949,0
|
|
20230811,121500,1202557973,949,949,949,949,0
|
|
20230811,121400,1202557973,949,949,949,949,0
|
|
20230811,121300,1202557973,949,949,949,949,0
|
|
20230811,121200,1202557973,949,949,949,949,100
|
|
20230811,121100,1202463073,949,949,949,949,0
|
|
20230811,121000,1202463073,949,949,949,949,339
|
|
20230811,120900,1202141362,949,949,949,948,309
|
|
20230811,120800,1201848382,949,949,949,949,1390
|
|
20230811,120700,1200529272,949,949,949,949,0
|
|
20230811,120600,1200529272,949,949,949,949,1874
|
|
20230811,120500,1198750846,949,949,949,949,0
|
|
20230811,120400,1198750846,949,948,949,948,3300
|
|
20230811,120300,1195619446,949,949,949,949,284
|
|
20230811,120200,1195349930,957,957,957,957,50
|
|
20230811,120100,1195302080,967,967,967,967,0
|
|
20230811,120000,1195302080,967,967,967,967,0
|
|
20230811,115900,1195302080,967,949,967,945,3695
|
|
20230811,115800,1191755701,944,944,944,944,3352
|
|
20230811,115700,1188591413,944,945,945,944,695
|
|
20230811,115600,1187935290,944,945,945,944,695
|
|
20230811,115500,1187278765,944,944,944,944,490
|
|
20230811,115400,1186816205,948,948,948,948,0
|
|
20230811,115300,1186816205,948,948,948,948,0
|
|
20230811,115200,1186816205,948,948,948,948,1421
|
|
20230811,115100,1185469097,948,947,948,947,10500
|
|
20230811,115000,1175525506,948,948,948,948,0
|
|
20230811,114900,1175525506,948,948,948,948,0
|
|
20230811,114800,1175525506,948,948,948,948,0
|
|
20230811,114700,1175525506,948,948,948,948,2
|
|
20230811,114600,1175523610,948,948,948,948,0
|
|
20230811,114500,1175523610,948,948,948,948,3000
|
|
20230811,114400,1172679610,948,948,948,948,0
|
|
20230811,114300,1172679610,948,949,949,948,1746
|
|
20230811,114200,1171024236,951,951,951,951,2443
|
|
20230811,114100,1168700943,953,953,953,953,0
|
|
20230811,114000,1168700943,953,953,953,953,104
|
|
20230811,113900,1168601831,953,953,953,953,300
|
|
20230811,113800,1168315931,953,953,953,953,500
|
|
20230811,113700,1167839431,953,951,953,951,1754
|
|
20230811,113600,1166170937,951,951,951,951,694
|
|
20230811,113500,1165510943,951,952,952,951,120
|
|
20230811,113400,1165396822,957,957,957,957,0
|
|
20230811,113300,1165396822,957,957,957,957,897
|
|
20230811,113200,1164538393,957,957,957,957,1
|
|
20230811,113100,1164537436,960,961,961,960,24430
|
|
20230811,113000,1141083336,962,963,963,962,1377
|
|
20230811,112900,1139757286,963,963,963,963,488
|
|
20230811,112800,1139287342,964,964,964,964,0
|
|
20230811,112700,1139287342,964,964,964,964,0
|
|
20230811,112600,1139287342,964,964,964,964,1193
|
|
20230811,112500,1138137290,964,964,964,964,1000
|
|
20230811,112400,1137173290,964,964,964,964,0
|
|
20230811,112300,1137173290,964,964,964,964,1540
|
|
20230811,112200,1135688730,964,964,964,964,1
|
|
20230811,112100,1135687766,964,963,964,963,697
|
|
20230811,112000,1135016553,963,964,964,963,543
|
|
20230811,111900,1134493102,964,964,964,964,695
|
|
20230811,111800,1133823122,964,964,964,964,694
|
|
20230811,111700,1133154106,964,965,965,964,4708
|
|
20230811,111600,1128613886,965,965,965,965,1468
|
|
20230811,111500,1127197266,968,968,968,968,3968
|
|
20230811,111400,1123356242,968,968,968,968,695
|
|
20230811,111300,1122683482,968,975,975,968,509
|
|
20230811,111200,1122187270,975,968,975,968,5257
|
|
20230811,111100,1117063494,975,975,975,975,2500
|
|
20230811,111000,1114625994,976,980,980,976,3634
|
|
20230811,110900,1111071052,989,989,989,989,690
|
|
20230811,110800,1110388642,989,989,989,989,9
|
|
20230811,110700,1110379741,990,990,990,990,0
|
|
20230811,110600,1110379741,990,990,990,990,0
|
|
20230811,110500,1110379741,990,990,990,990,0
|
|
20230811,110400,1110379741,990,989,990,989,19586
|
|
20230811,110300,1091000508,989,981,989,981,25587
|
|
20230811,110200,1065729499,982,980,982,980,60000
|
|
20230811,110100,1006825950,981,962,981,962,13490
|
|
20230811,110000,993682158,962,966,966,962,5495
|
|
20230811,105900,988375748,966,966,966,966,592
|
|
20230811,105800,987803876,981,980,981,980,30592
|
|
20230811,105700,957794323,981,981,981,981,34006
|
|
20230811,105600,924434437,981,981,981,981,0
|
|
20230811,105500,924434437,981,968,981,968,31052
|
|
20230811,105400,894027579,968,968,968,968,1000
|
|
20230811,105300,893059579,971,973,973,971,2000
|
|
20230811,105200,891115579,973,979,979,960,6931
|
|
20230811,105100,884350425,979,960,979,959,57100
|
|
20230811,105000,828958667,960,946,960,946,10696
|
|
20230811,104900,818707465,946,943,946,943,2579
|
|
20230811,104800,816273389,943,943,943,943,1500
|
|
20230811,104700,814858889,946,946,946,946,0
|
|
20230811,104600,814858889,946,946,946,946,48
|
|
20230811,104500,814813481,946,947,947,946,4491
|
|
20230811,104400,810560505,947,947,947,947,10
|
|
20230811,104300,810551035,950,950,950,950,215
|
|
20230811,104200,810346785,950,940,950,940,4562
|
|
20230811,104100,806025497,940,940,940,940,1310
|
|
20230811,104000,804794097,940,940,940,940,0
|
|
20230811,103900,804794097,940,940,940,940,359
|
|
20230811,103800,804456637,940,936,940,936,3336
|
|
20230811,103700,801323577,936,937,937,936,384
|
|
20230811,103600,800964152,940,940,940,940,1000
|
|
20230811,103500,800024152,940,940,940,940,2503
|
|
20230811,103400,797671332,940,940,940,940,0
|
|
20230811,103300,797671332,940,937,940,937,3839
|
|
20230811,103200,794073859,940,940,940,940,0
|
|
20230811,103100,794073859,940,940,940,940,0
|
|
20230811,103000,794073859,940,940,940,940,0
|
|
20230811,102900,794073859,940,940,940,940,0
|
|
20230811,102800,794073859,940,940,940,940,695
|
|
20230811,102700,793420559,940,940,940,940,695
|
|
20230811,102600,792767259,940,943,943,940,695
|
|
20230811,102500,792113165,940,940,940,940,3517
|
|
20230811,102400,788807185,940,940,940,940,9
|
|
20230811,102300,788798725,940,940,940,940,401
|
|
20230811,102200,788421785,941,941,941,941,0
|
|
20230811,102100,788421785,941,941,941,941,134
|
|
20230811,102000,788295691,941,939,941,936,3648
|
|
20230811,101900,784869579,940,940,940,940,0
|
|
20230811,101800,784869579,940,940,940,940,4
|
|
20230811,101700,784865819,940,938,940,938,990
|
|
20230811,101600,783937187,938,937,938,937,2505
|
|
20230811,101500,781588002,939,937,939,937,306
|
|
20230811,101400,781301250,939,939,939,939,0
|
|
20230811,101300,781301250,939,939,939,939,476
|
|
20230811,101200,780854286,939,937,939,937,3574
|
|
20230811,101100,777503336,937,937,937,937,1
|
|
20230811,101000,777502399,937,937,937,937,6
|
|
20230811,100900,777496777,937,937,937,936,901
|
|
20230811,100800,776653207,936,936,936,936,695
|
|
20230811,100700,776002687,936,936,936,936,840
|
|
20230811,100600,775216447,936,937,937,936,549
|
|
20230811,100500,774702553,936,936,936,936,695
|
|
20230811,100400,774052033,936,936,936,936,2279
|
|
20230811,100300,771918889,936,936,936,936,566
|
|
20230811,100200,771389113,936,936,936,936,2084
|
|
20230811,100100,769438489,936,937,937,936,383
|
|
20230811,100000,769079622,944,944,944,944,0
|
|
20230811,095900,769079622,944,938,944,938,4359
|
|
20230811,095800,764987280,938,938,938,938,736
|
|
20230811,095700,764296912,940,938,940,938,968
|
|
20230811,095600,763387452,940,945,945,940,13535
|
|
20230811,095500,750653667,950,950,950,950,50
|
|
20230811,095400,750606167,955,955,955,955,135
|
|
20230811,095300,750477242,955,965,965,955,9033
|
|
20230811,095200,741849942,965,965,965,965,795
|
|
20230811,095100,741082767,965,955,965,955,19377
|
|
20230811,095000,722423442,950,950,950,950,1
|
|
20230811,094900,722422492,960,943,960,943,34369
|
|
20230811,094800,689712599,947,937,947,937,621
|
|
20230811,094700,689124522,950,940,950,940,10691
|
|
20230811,094600,678983957,940,934,940,934,1298
|
|
20230811,094500,677768979,934,934,934,934,695
|
|
20230811,094400,677119849,934,934,934,934,1390
|
|
20230811,094300,675821589,934,934,934,934,606
|
|
20230811,094200,675255585,949,945,949,945,8311
|
|
20230811,094100,667387025,949,945,949,945,25799
|
|
20230811,094000,642917038,946,928,946,924,7565
|
|
20230811,093900,635869815,928,931,931,928,29138
|
|
20230811,093800,608764217,934,938,938,934,7286
|
|
20230811,093700,601946546,938,939,939,938,386
|
|
20230811,093600,601584465,941,941,941,941,1
|
|
20230811,093500,601583524,942,942,942,942,1062
|
|
20230811,093400,600583120,943,945,945,943,812
|
|
20230811,093300,599816671,945,939,945,939,8076
|
|
20230811,093200,592221035,939,936,939,936,3008
|
|
20230811,093100,589401703,936,936,936,936,154
|
|
20230811,093000,589257559,936,937,937,936,1644
|
|
20230811,092900,587718131,937,938,938,937,1894
|
|
20230811,092800,585943048,939,938,939,938,2406
|
|
20230811,092700,583684509,938,935,938,935,2364
|
|
20230811,092600,581469318,936,931,937,930,13705
|
|
20230811,092500,568644191,930,930,930,930,500
|
|
20230811,092400,568179191,936,926,936,926,12190
|
|
20230811,092300,556787485,926,928,937,926,26102
|
|
20230811,092200,532493468,928,922,928,922,19244
|
|
20230811,092100,514710193,923,917,923,916,75429
|
|
20230811,092000,445321243,917,903,917,903,15593
|
|
20230811,091900,431059093,903,891,904,891,12384
|
|
20230811,091800,419917305,890,890,891,890,5293
|
|
20230811,091700,415205572,890,888,890,887,891
|
|
20230811,091600,414414195,888,884,888,883,2847
|
|
20230811,091500,411898856,884,890,891,883,15477
|
|
20230811,091400,398188053,891,892,894,885,50365
|
|
20230811,091300,353262947,874,874,874,874,0
|
|
20230811,091200,353262947,874,874,874,874,0
|
|
20230811,091100,353262947,874,878,887,874,77891
|
|
20230811,091000,285019920,877,902,903,876,54987
|
|
20230811,090900,235885779,903,907,907,903,420
|
|
20230811,090800,235506144,907,900,913,900,27648
|
|
20230811,090700,210528993,900,907,908,900,16048
|
|
20230811,090600,196071216,906,925,925,900,79445
|
|
20230811,090500,123620808,929,936,936,929,11309
|
|
20230811,090400,113102090,936,941,941,935,11384
|
|
20230811,090300,102433829,944,940,944,940,818
|
|
20230811,090200,101664799,940,955,955,940,22018
|
|
20230811,090100,80811258,955,955,965,955,32728
|
|
20230811,090000,49544041,955,970,970,954,51181
|