709 lines
32 KiB
CSV
709 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,204600,1348907663,860,860,860,860,46574
|
|
20230728,204500,1348907663,860,860,860,860,0
|
|
20230728,204400,1348907663,860,860,860,860,0
|
|
20230728,204300,1348907663,860,860,860,860,0
|
|
20230728,204200,1348907663,860,860,860,860,0
|
|
20230728,204100,1348907663,860,860,860,860,0
|
|
20230728,204000,1348907663,860,860,860,860,0
|
|
20230728,203900,1348907663,860,860,860,860,0
|
|
20230728,203800,1348907663,860,860,860,860,0
|
|
20230728,203700,1348907663,860,860,860,860,0
|
|
20230728,203600,1348907663,860,860,860,860,0
|
|
20230728,203500,1348907663,860,860,860,860,0
|
|
20230728,203400,1348907663,860,860,860,860,0
|
|
20230728,203300,1348907663,860,860,860,860,0
|
|
20230728,203200,1348907663,860,860,860,860,0
|
|
20230728,203100,1348907663,860,860,860,860,0
|
|
20230728,203000,1348907663,860,860,860,860,0
|
|
20230728,202900,1348907663,860,860,860,860,0
|
|
20230728,202800,1348907663,860,860,860,860,0
|
|
20230728,202700,1348907663,860,860,860,860,0
|
|
20230728,202600,1348907663,860,860,860,860,0
|
|
20230728,202500,1348907663,860,860,860,860,0
|
|
20230728,202400,1348907663,860,860,860,860,0
|
|
20230728,202300,1348907663,860,860,860,860,0
|
|
20230728,202200,1348907663,860,860,860,860,0
|
|
20230728,202100,1348907663,860,860,860,860,0
|
|
20230728,202000,1348907663,860,860,860,860,0
|
|
20230728,201900,1348907663,860,860,860,860,0
|
|
20230728,201800,1348907663,860,860,860,860,0
|
|
20230728,201700,1348907663,860,860,860,860,0
|
|
20230728,201600,1348907663,860,860,860,860,46574
|
|
20230728,201500,1348907663,860,860,860,860,0
|
|
20230728,201400,1348907663,860,860,860,860,0
|
|
20230728,201300,1348907663,860,860,860,860,0
|
|
20230728,201200,1348907663,860,860,860,860,0
|
|
20230728,201100,1348907663,860,860,860,860,0
|
|
20230728,201000,1348907663,860,860,860,860,0
|
|
20230728,200900,1348907663,860,860,860,860,0
|
|
20230728,200800,1348907663,860,860,860,860,0
|
|
20230728,200700,1348907663,860,860,860,860,0
|
|
20230728,200600,1348907663,860,860,860,860,0
|
|
20230728,200500,1348907663,860,860,860,860,0
|
|
20230728,200400,1348907663,860,860,860,860,0
|
|
20230728,200300,1348907663,860,860,860,860,0
|
|
20230728,200200,1348907663,860,860,860,860,0
|
|
20230728,200100,1348907663,860,860,860,860,0
|
|
20230728,200000,1348907663,860,860,860,860,0
|
|
20230728,195900,1348907663,860,860,860,860,0
|
|
20230728,195800,1348907663,860,860,860,860,0
|
|
20230728,195700,1348907663,860,860,860,860,0
|
|
20230728,195600,1348907663,860,860,860,860,0
|
|
20230728,195500,1348907663,860,860,860,860,0
|
|
20230728,195400,1348907663,860,860,860,860,0
|
|
20230728,195300,1348907663,860,860,860,860,0
|
|
20230728,195200,1348907663,860,860,860,860,0
|
|
20230728,195100,1348907663,860,860,860,860,0
|
|
20230728,195000,1348907663,860,860,860,860,0
|
|
20230728,194900,1348907663,860,860,860,860,0
|
|
20230728,194800,1348907663,860,860,860,860,0
|
|
20230728,194700,1348907663,860,860,860,860,0
|
|
20230728,194600,1348907663,860,860,860,860,46574
|
|
20230728,194500,1348907663,860,860,860,860,0
|
|
20230728,194400,1348907663,860,860,860,860,0
|
|
20230728,194300,1348907663,860,860,860,860,0
|
|
20230728,194200,1348907663,860,860,860,860,0
|
|
20230728,194100,1348907663,860,860,860,860,0
|
|
20230728,194000,1348907663,860,860,860,860,0
|
|
20230728,193900,1348907663,860,860,860,860,0
|
|
20230728,193800,1348907663,860,860,860,860,0
|
|
20230728,193700,1348907663,860,860,860,860,0
|
|
20230728,193600,1348907663,860,860,860,860,0
|
|
20230728,193500,1348907663,860,860,860,860,0
|
|
20230728,193400,1348907663,860,860,860,860,0
|
|
20230728,193300,1348907663,860,860,860,860,0
|
|
20230728,193200,1348907663,860,860,860,860,0
|
|
20230728,193100,1348907663,860,860,860,860,0
|
|
20230728,193000,1348907663,860,860,860,860,0
|
|
20230728,192900,1348907663,860,860,860,860,0
|
|
20230728,192800,1348907663,860,860,860,860,0
|
|
20230728,192700,1348907663,860,860,860,860,0
|
|
20230728,192600,1348907663,860,860,860,860,0
|
|
20230728,192500,1348907663,860,860,860,860,0
|
|
20230728,192400,1348907663,860,860,860,860,0
|
|
20230728,192300,1348907663,860,860,860,860,0
|
|
20230728,192200,1348907663,860,860,860,860,0
|
|
20230728,192100,1348907663,860,860,860,860,0
|
|
20230728,192000,1348907663,860,860,860,860,0
|
|
20230728,191900,1348907663,860,860,860,860,0
|
|
20230728,191800,1348907663,860,860,860,860,0
|
|
20230728,191700,1348907663,860,860,860,860,0
|
|
20230728,191600,1348907663,860,860,860,860,46574
|
|
20230728,191500,1348907663,860,860,860,860,0
|
|
20230728,191400,1348907663,860,860,860,860,0
|
|
20230728,191300,1348907663,860,860,860,860,0
|
|
20230728,191200,1348907663,860,860,860,860,0
|
|
20230728,191100,1348907663,860,860,860,860,0
|
|
20230728,191000,1348907663,860,860,860,860,0
|
|
20230728,190900,1348907663,860,860,860,860,0
|
|
20230728,190800,1348907663,860,860,860,860,0
|
|
20230728,190700,1348907663,860,860,860,860,0
|
|
20230728,190600,1348907663,860,860,860,860,0
|
|
20230728,190500,1348907663,860,860,860,860,0
|
|
20230728,190400,1348907663,860,860,860,860,0
|
|
20230728,190300,1348907663,860,860,860,860,0
|
|
20230728,190200,1348907663,860,860,860,860,0
|
|
20230728,190100,1348907663,860,860,860,860,0
|
|
20230728,190000,1348907663,860,860,860,860,0
|
|
20230728,185900,1348907663,860,860,860,860,0
|
|
20230728,185800,1348907663,860,860,860,860,0
|
|
20230728,185700,1348907663,860,860,860,860,0
|
|
20230728,185600,1348907663,860,860,860,860,0
|
|
20230728,185500,1348907663,860,860,860,860,0
|
|
20230728,185400,1348907663,860,860,860,860,0
|
|
20230728,185300,1348907663,860,860,860,860,0
|
|
20230728,185200,1348907663,860,860,860,860,0
|
|
20230728,185100,1348907663,860,860,860,860,0
|
|
20230728,185000,1348907663,860,860,860,860,0
|
|
20230728,184900,1348907663,860,860,860,860,0
|
|
20230728,184800,1348907663,860,860,860,860,0
|
|
20230728,184700,1348907663,860,860,860,860,0
|
|
20230728,184600,1348907663,860,860,860,860,46574
|
|
20230728,184500,1348907663,860,860,860,860,0
|
|
20230728,184400,1348907663,860,860,860,860,0
|
|
20230728,184300,1348907663,860,860,860,860,0
|
|
20230728,184200,1348907663,860,860,860,860,0
|
|
20230728,184100,1348907663,860,860,860,860,0
|
|
20230728,184000,1348907663,860,860,860,860,0
|
|
20230728,183900,1348907663,860,860,860,860,0
|
|
20230728,183800,1348907663,860,860,860,860,0
|
|
20230728,183700,1348907663,860,860,860,860,0
|
|
20230728,183600,1348907663,860,860,860,860,0
|
|
20230728,183500,1348907663,860,860,860,860,0
|
|
20230728,183400,1348907663,860,860,860,860,0
|
|
20230728,183300,1348907663,860,860,860,860,0
|
|
20230728,183200,1348907663,860,860,860,860,0
|
|
20230728,183100,1348907663,860,860,860,860,0
|
|
20230728,183000,1348907663,860,860,860,860,0
|
|
20230728,182900,1348907663,860,860,860,860,0
|
|
20230728,182800,1348907663,860,860,860,860,0
|
|
20230728,182700,1348907663,860,860,860,860,0
|
|
20230728,182600,1348907663,860,860,860,860,0
|
|
20230728,182500,1348907663,860,860,860,860,0
|
|
20230728,182400,1348907663,860,860,860,860,0
|
|
20230728,182300,1348907663,860,860,860,860,0
|
|
20230728,182200,1348907663,860,860,860,860,0
|
|
20230728,182100,1348907663,860,860,860,860,0
|
|
20230728,182000,1348907663,860,860,860,860,0
|
|
20230728,181900,1348907663,860,860,860,860,0
|
|
20230728,181800,1348907663,860,860,860,860,0
|
|
20230728,181700,1348907663,860,860,860,860,0
|
|
20230728,181600,1348907663,860,860,860,860,46574
|
|
20230728,181500,1348907663,860,860,860,860,0
|
|
20230728,181400,1348907663,860,860,860,860,0
|
|
20230728,181300,1348907663,860,860,860,860,0
|
|
20230728,181200,1348907663,860,860,860,860,0
|
|
20230728,181100,1348907663,860,860,860,860,0
|
|
20230728,181000,1348907663,860,860,860,860,0
|
|
20230728,180900,1348907663,860,860,860,860,0
|
|
20230728,180800,1348907663,860,860,860,860,0
|
|
20230728,180700,1348907663,860,860,860,860,0
|
|
20230728,180600,1348907663,860,860,860,860,0
|
|
20230728,180500,1348907663,860,860,860,860,0
|
|
20230728,180400,1348907663,860,860,860,860,0
|
|
20230728,180300,1348907663,860,860,860,860,0
|
|
20230728,180200,1348907663,860,860,860,860,0
|
|
20230728,180100,1348907663,860,860,860,860,0
|
|
20230728,180000,1348907663,860,860,860,860,0
|
|
20230728,175900,1348907663,860,860,860,860,0
|
|
20230728,175800,1348907663,860,860,860,860,0
|
|
20230728,175700,1348907663,860,860,860,860,0
|
|
20230728,175600,1348907663,860,860,860,860,0
|
|
20230728,175500,1348907663,860,860,860,860,0
|
|
20230728,175400,1348907663,860,860,860,860,0
|
|
20230728,175300,1348907663,860,860,860,860,0
|
|
20230728,175200,1348907663,860,860,860,860,0
|
|
20230728,175100,1348907663,860,860,860,860,0
|
|
20230728,175000,1348907663,860,860,860,860,0
|
|
20230728,174900,1348907663,860,860,860,860,0
|
|
20230728,174800,1348907663,860,860,860,860,0
|
|
20230728,174700,1348907663,860,860,860,860,0
|
|
20230728,174600,1348907663,860,860,860,860,46574
|
|
20230728,174500,1348907663,860,860,860,860,0
|
|
20230728,174400,1348907663,860,860,860,860,0
|
|
20230728,174300,1348907663,860,860,860,860,0
|
|
20230728,174200,1348907663,860,860,860,860,0
|
|
20230728,174100,1348907663,860,860,860,860,0
|
|
20230728,174000,1348907663,860,860,860,860,0
|
|
20230728,173900,1348907663,860,860,860,860,0
|
|
20230728,173800,1348907663,860,860,860,860,0
|
|
20230728,173700,1348907663,860,860,860,860,0
|
|
20230728,173600,1348907663,860,860,860,860,0
|
|
20230728,173500,1348907663,860,860,860,860,0
|
|
20230728,173400,1348907663,860,860,860,860,0
|
|
20230728,173300,1348907663,860,860,860,860,0
|
|
20230728,173200,1348907663,860,860,860,860,0
|
|
20230728,173100,1348907663,860,860,860,860,0
|
|
20230728,173000,1348907663,860,860,860,860,0
|
|
20230728,172900,1348907663,860,860,860,860,0
|
|
20230728,172800,1348907663,860,860,860,860,0
|
|
20230728,172700,1348907663,860,860,860,860,0
|
|
20230728,172600,1348907663,860,860,860,860,0
|
|
20230728,172500,1348907663,860,860,860,860,0
|
|
20230728,172400,1348907663,860,860,860,860,0
|
|
20230728,172300,1348907663,860,860,860,860,0
|
|
20230728,172200,1348907663,860,860,860,860,0
|
|
20230728,172100,1348907663,860,860,860,860,0
|
|
20230728,172000,1348907663,860,860,860,860,0
|
|
20230728,171900,1348907663,860,860,860,860,0
|
|
20230728,171800,1348907663,860,860,860,860,0
|
|
20230728,171700,1348907663,860,860,860,860,0
|
|
20230728,171600,1348907663,860,860,860,860,46574
|
|
20230728,171500,1348907663,860,860,860,860,0
|
|
20230728,171400,1348907663,860,860,860,860,0
|
|
20230728,171300,1348907663,860,860,860,860,0
|
|
20230728,171200,1348907663,860,860,860,860,0
|
|
20230728,171100,1348907663,860,860,860,860,0
|
|
20230728,171000,1348907663,860,860,860,860,0
|
|
20230728,170900,1348907663,860,860,860,860,0
|
|
20230728,170800,1348907663,860,860,860,860,0
|
|
20230728,170700,1348907663,860,860,860,860,0
|
|
20230728,170600,1348907663,860,860,860,860,0
|
|
20230728,170500,1348907663,860,860,860,860,0
|
|
20230728,170400,1348907663,860,860,860,860,0
|
|
20230728,170300,1348907663,860,860,860,860,0
|
|
20230728,170200,1348907663,860,860,860,860,0
|
|
20230728,170100,1348907663,860,860,860,860,0
|
|
20230728,170000,1348907663,860,860,860,860,0
|
|
20230728,165900,1348907663,860,860,860,860,0
|
|
20230728,165800,1348907663,860,860,860,860,0
|
|
20230728,165700,1348907663,860,860,860,860,0
|
|
20230728,165600,1348907663,860,860,860,860,0
|
|
20230728,165500,1348907663,860,860,860,860,0
|
|
20230728,165400,1348907663,860,860,860,860,0
|
|
20230728,165300,1348907663,860,860,860,860,0
|
|
20230728,165200,1348907663,860,860,860,860,0
|
|
20230728,165100,1348907663,860,860,860,860,0
|
|
20230728,165000,1348907663,860,860,860,860,0
|
|
20230728,164900,1348907663,860,860,860,860,0
|
|
20230728,164800,1348907663,860,860,860,860,0
|
|
20230728,164700,1348907663,860,860,860,860,0
|
|
20230728,164600,1348907663,860,860,860,860,46574
|
|
20230728,164500,1348907663,860,860,860,860,0
|
|
20230728,164400,1348907663,860,860,860,860,0
|
|
20230728,164300,1348907663,860,860,860,860,0
|
|
20230728,164200,1348907663,860,860,860,860,0
|
|
20230728,164100,1348907663,860,860,860,860,0
|
|
20230728,164000,1348907663,860,860,860,860,0
|
|
20230728,163900,1348907663,860,860,860,860,0
|
|
20230728,163800,1348907663,860,860,860,860,0
|
|
20230728,163700,1348907663,860,860,860,860,0
|
|
20230728,163600,1348907663,860,860,860,860,0
|
|
20230728,163500,1348907663,860,860,860,860,0
|
|
20230728,163400,1348907663,860,860,860,860,0
|
|
20230728,163300,1348907663,860,860,860,860,0
|
|
20230728,163200,1348907663,860,860,860,860,0
|
|
20230728,163100,1348907663,860,860,860,860,0
|
|
20230728,163000,1348907663,860,860,860,860,0
|
|
20230728,162900,1348907663,860,860,860,860,0
|
|
20230728,162800,1348907663,860,860,860,860,0
|
|
20230728,162700,1348907663,860,860,860,860,0
|
|
20230728,162600,1348907663,860,860,860,860,0
|
|
20230728,162500,1348907663,860,860,860,860,0
|
|
20230728,162400,1348907663,860,860,860,860,0
|
|
20230728,162300,1348907663,860,860,860,860,0
|
|
20230728,162200,1348907663,860,860,860,860,0
|
|
20230728,162100,1348907663,860,860,860,860,0
|
|
20230728,162000,1348907663,860,860,860,860,0
|
|
20230728,161900,1348907663,860,860,860,860,0
|
|
20230728,161800,1348907663,860,860,860,860,0
|
|
20230728,161700,1348907663,860,860,860,860,0
|
|
20230728,161600,1348907663,860,860,860,860,46574
|
|
20230728,161500,1348907663,860,860,860,860,0
|
|
20230728,161400,1348907663,860,860,860,860,0
|
|
20230728,161300,1348907663,860,860,860,860,0
|
|
20230728,161200,1348907663,860,860,860,860,0
|
|
20230728,161100,1348907663,860,860,860,860,0
|
|
20230728,161000,1348907663,860,860,860,860,0
|
|
20230728,160900,1348907663,860,860,860,860,0
|
|
20230728,160800,1348907663,860,860,860,860,0
|
|
20230728,160700,1348907663,860,860,860,860,0
|
|
20230728,160600,1348907663,860,860,860,860,0
|
|
20230728,160500,1348907663,860,860,860,860,0
|
|
20230728,160400,1348907663,860,860,860,860,0
|
|
20230728,160300,1348907663,860,860,860,860,0
|
|
20230728,160200,1348907663,860,860,860,860,0
|
|
20230728,160100,1348907663,860,860,860,860,0
|
|
20230728,160000,1348907663,860,860,860,860,0
|
|
20230728,155900,1348907663,860,860,860,860,0
|
|
20230728,155800,1348907663,860,860,860,860,0
|
|
20230728,155700,1348907663,860,860,860,860,0
|
|
20230728,155600,1348907663,860,860,860,860,0
|
|
20230728,155500,1348907663,860,860,860,860,0
|
|
20230728,155400,1348907663,860,860,860,860,0
|
|
20230728,155300,1348907663,860,860,860,860,0
|
|
20230728,155200,1348907663,860,860,860,860,0
|
|
20230728,155100,1348907663,860,860,860,860,0
|
|
20230728,155000,1348907663,860,860,860,860,0
|
|
20230728,154900,1348907663,860,860,860,860,0
|
|
20230728,154800,1348907663,860,860,860,860,0
|
|
20230728,154700,1348907663,860,860,860,860,0
|
|
20230728,154600,1348907663,860,860,860,860,46574
|
|
20230728,154500,1348907663,860,860,860,860,0
|
|
20230728,154400,1348907663,860,860,860,860,0
|
|
20230728,154300,1348907663,860,860,860,860,0
|
|
20230728,154200,1348907663,860,860,860,860,0
|
|
20230728,154100,1348907663,860,860,860,860,0
|
|
20230728,154000,1348907663,860,860,860,860,0
|
|
20230728,153900,1348907663,860,860,860,860,0
|
|
20230728,153800,1348907663,860,860,860,860,0
|
|
20230728,153700,1348907663,860,860,860,860,0
|
|
20230728,153600,1348907663,860,860,860,860,0
|
|
20230728,153500,1348907663,860,860,860,860,0
|
|
20230728,153400,1348907663,860,860,860,860,0
|
|
20230728,153300,1348907663,860,860,860,860,0
|
|
20230728,153200,1348907663,860,860,860,860,0
|
|
20230728,153100,1348907663,860,860,860,860,0
|
|
20230728,153000,1348907663,860,860,860,860,46574
|
|
20230728,152900,1308854023,864,864,864,864,0
|
|
20230728,152800,1308854023,864,864,864,864,0
|
|
20230728,152700,1308854023,864,864,864,864,0
|
|
20230728,152600,1308854023,864,864,864,864,0
|
|
20230728,152500,1308854023,864,864,864,864,0
|
|
20230728,152400,1308854023,864,864,864,864,0
|
|
20230728,152300,1308854023,864,864,864,864,0
|
|
20230728,152200,1308854023,864,864,864,864,0
|
|
20230728,152100,1308854023,864,864,864,864,0
|
|
20230728,152000,1308854023,864,864,864,864,0
|
|
20230728,151900,1308854023,864,866,866,864,7905
|
|
20230728,151800,1302016447,865,866,866,865,7691
|
|
20230728,151700,1295361413,866,869,869,866,4538
|
|
20230728,151600,1291424868,869,869,870,867,8650
|
|
20230728,151500,1283918556,870,869,870,869,4736
|
|
20230728,151400,1279799948,869,868,870,868,17632
|
|
20230728,151300,1264470539,868,870,870,868,11634
|
|
20230728,151200,1254365884,870,871,871,868,6611
|
|
20230728,151100,1248618597,870,869,871,869,9843
|
|
20230728,151000,1240056689,869,867,869,867,25560
|
|
20230728,150900,1217866408,868,867,868,866,18984
|
|
20230728,150800,1201407615,866,865,867,865,7079
|
|
20230728,150700,1195277976,865,864,866,864,9034
|
|
20230728,150600,1187466326,863,862,864,862,14549
|
|
20230728,150500,1174906555,863,859,863,858,16168
|
|
20230728,150400,1160990365,859,860,860,859,2144
|
|
20230728,150300,1159148667,860,860,860,859,414
|
|
20230728,150200,1158792635,860,859,860,859,1602
|
|
20230728,150100,1157414918,859,860,860,859,501
|
|
20230728,150000,1156984059,860,859,860,859,1601
|
|
20230728,145900,1155607200,859,858,859,858,2800
|
|
20230728,145800,1153204400,859,858,859,858,6634
|
|
20230728,145700,1147508607,857,858,858,857,102
|
|
20230728,145600,1147421191,858,858,858,858,2003
|
|
20230728,145500,1145702617,857,858,858,857,1445
|
|
20230728,145400,1144464151,858,859,859,857,2672
|
|
20230728,145300,1142174135,859,856,859,856,914
|
|
20230728,145200,1141391635,856,857,857,856,56
|
|
20230728,145100,1141343698,856,856,859,855,671
|
|
20230728,145000,1140769819,855,857,857,855,2026
|
|
20230728,144900,1139037146,859,856,859,856,750
|
|
20230728,144800,1138394432,859,858,859,858,62
|
|
20230728,144700,1138341189,858,858,858,858,101
|
|
20230728,144600,1138254531,858,858,858,855,5735
|
|
20230728,144500,1133344934,859,859,859,858,22
|
|
20230728,144400,1133326056,858,858,858,858,63
|
|
20230728,144300,1133272002,858,858,858,858,1
|
|
20230728,144200,1133271144,857,859,859,857,1121
|
|
20230728,144100,1132310427,857,859,860,857,9182
|
|
20230728,144000,1124428846,859,859,859,859,174
|
|
20230728,143900,1124279380,859,859,859,858,730
|
|
20230728,143800,1123652410,859,861,861,859,585
|
|
20230728,143700,1123149439,861,860,862,860,1089
|
|
20230728,143600,1122211875,860,860,860,860,2000
|
|
20230728,143500,1120491875,860,860,860,860,0
|
|
20230728,143400,1120491875,860,862,863,860,473
|
|
20230728,143300,1120084635,863,863,863,859,505
|
|
20230728,143200,1119649502,863,861,863,861,3048
|
|
20230728,143100,1117022804,862,862,862,862,22
|
|
20230728,143000,1117003840,862,862,862,861,766
|
|
20230728,142900,1116343568,859,860,862,859,1814
|
|
20230728,142800,1114783325,860,860,860,860,230
|
|
20230728,142700,1114585525,860,860,860,860,64
|
|
20230728,142600,1114530485,860,860,860,860,301
|
|
20230728,142500,1114271625,857,858,860,857,1270
|
|
20230728,142400,1113180841,859,858,859,857,2596
|
|
20230728,142300,1110954266,859,858,859,858,11
|
|
20230728,142200,1110944818,859,859,859,859,0
|
|
20230728,142100,1110944818,859,859,859,858,166
|
|
20230728,142000,1110802225,859,858,859,858,4526
|
|
20230728,141900,1106916917,858,858,858,858,1262
|
|
20230728,141800,1105834121,858,858,858,857,56
|
|
20230728,141700,1105786127,857,858,858,857,694
|
|
20230728,141600,1105191345,858,858,858,858,0
|
|
20230728,141500,1105191345,858,858,858,856,842
|
|
20230728,141400,1104469864,857,858,858,857,1546
|
|
20230728,141300,1103144561,859,858,859,858,345
|
|
20230728,141200,1102848415,858,860,860,858,1064
|
|
20230728,141100,1101935129,859,860,860,859,151
|
|
20230728,141000,1101805419,859,859,859,859,101
|
|
20230728,140900,1101718660,859,860,860,859,1001
|
|
20230728,140800,1100858800,860,861,861,860,549
|
|
20230728,140700,1100386388,861,860,861,860,236
|
|
20230728,140600,1100183427,860,861,861,860,606
|
|
20230728,140500,1099661671,861,861,861,861,2
|
|
20230728,140400,1099659949,858,858,861,858,367
|
|
20230728,140300,1099345057,858,860,861,858,1309
|
|
20230728,140200,1098221912,859,860,860,859,2349
|
|
20230728,140100,1096204103,860,860,860,860,2
|
|
20230728,140000,1096202383,861,861,861,861,0
|
|
20230728,135900,1096202383,861,858,861,858,2
|
|
20230728,135800,1096200664,858,861,861,858,292
|
|
20230728,135700,1095950098,856,861,861,856,1690
|
|
20230728,135600,1094498028,861,861,862,860,6342
|
|
20230728,135500,1089037677,860,859,860,859,4029
|
|
20230728,135400,1085573916,858,858,858,858,1650
|
|
20230728,135300,1084158216,859,859,859,859,552
|
|
20230728,135200,1083684048,859,858,859,858,15292
|
|
20230728,135100,1070563511,858,858,858,858,0
|
|
20230728,135000,1070563511,858,857,858,857,572
|
|
20230728,134900,1070072835,855,855,855,855,2000
|
|
20230728,134800,1068362835,856,856,856,856,1601
|
|
20230728,134700,1066992379,857,857,857,857,1495
|
|
20230728,134600,1065711164,857,857,857,857,784
|
|
20230728,134500,1065039276,857,856,857,856,11766
|
|
20230728,134400,1054967579,857,857,857,856,4878
|
|
20230728,134300,1050791389,858,858,858,858,1913
|
|
20230728,134200,1049150035,858,858,858,858,1
|
|
20230728,134100,1049149177,857,857,857,857,510
|
|
20230728,134000,1048712107,857,858,858,857,6576
|
|
20230728,133900,1043075975,857,857,857,857,2
|
|
20230728,133800,1043074261,857,857,857,857,3999
|
|
20230728,133700,1039647118,857,857,857,857,1
|
|
20230728,133600,1039646261,856,858,858,856,1001
|
|
20230728,133500,1038789390,858,858,858,858,1
|
|
20230728,133400,1038788532,855,855,856,855,10730
|
|
20230728,133300,1029607652,856,856,856,856,0
|
|
20230728,133200,1029607652,856,856,856,856,203
|
|
20230728,133100,1029433884,856,856,856,855,2934
|
|
20230728,133000,1026925155,857,857,857,857,226
|
|
20230728,132900,1026731473,858,858,858,858,2406
|
|
20230728,132800,1024667125,859,859,859,859,0
|
|
20230728,132700,1024667125,859,859,859,859,34
|
|
20230728,132600,1024637919,858,859,859,858,365
|
|
20230728,132500,1024324739,859,858,860,858,4074
|
|
20230728,132400,1020822429,859,857,860,857,4626
|
|
20230728,132300,1016853154,857,857,857,857,2404
|
|
20230728,132200,1014792926,857,856,857,856,2000
|
|
20230728,132100,1013078927,857,854,857,854,9869
|
|
20230728,132000,1004639736,854,856,856,854,601
|
|
20230728,131900,1004126480,854,854,854,854,426
|
|
20230728,131800,1003762676,856,856,856,856,0
|
|
20230728,131700,1003762676,856,856,856,856,0
|
|
20230728,131600,1003762676,856,853,856,853,952
|
|
20230728,131500,1002950611,853,855,855,853,121
|
|
20230728,131400,1002847386,856,856,856,856,40
|
|
20230728,131300,1002813146,857,857,857,857,6
|
|
20230728,131200,1002808004,853,855,855,853,5666
|
|
20230728,131100,997967780,857,857,857,857,0
|
|
20230728,131000,997967780,857,857,857,857,1111
|
|
20230728,130900,997015653,857,857,857,855,3489
|
|
20230728,130800,994031489,857,856,857,856,1333
|
|
20230728,130700,992889929,857,857,857,857,1000
|
|
20230728,130600,992032929,855,855,855,855,827
|
|
20230728,130500,991325844,855,855,857,855,7776
|
|
20230728,130400,984677362,856,856,856,856,1922
|
|
20230728,130300,983032130,856,856,856,856,93
|
|
20230728,130200,982952522,857,857,857,856,1790
|
|
20230728,130100,981419986,857,857,857,857,310
|
|
20230728,130000,981154316,857,857,857,857,760
|
|
20230728,125900,980502996,857,857,857,857,160
|
|
20230728,125800,980365876,857,856,857,856,18
|
|
20230728,125700,980350459,857,857,857,857,1
|
|
20230728,125600,980349602,856,856,857,856,894
|
|
20230728,125500,979583864,855,855,855,855,3
|
|
20230728,125400,979581299,857,857,857,856,178
|
|
20230728,125300,979428929,856,856,857,856,162
|
|
20230728,125200,979290256,854,854,854,854,75
|
|
20230728,125100,979226206,854,854,854,854,1602
|
|
20230728,125000,977858098,853,853,853,853,771
|
|
20230728,124900,977200435,854,854,854,853,1215
|
|
20230728,124800,976164002,855,854,856,853,3002
|
|
20230728,124700,973602286,854,854,854,854,600
|
|
20230728,124600,973089886,854,855,855,854,1000
|
|
20230728,124500,972235686,854,854,854,854,986
|
|
20230728,124400,971393642,854,855,855,854,1026
|
|
20230728,124300,970517429,855,857,857,855,601
|
|
20230728,124200,970002392,858,858,858,858,70
|
|
20230728,124100,969942332,858,858,858,858,11
|
|
20230728,124000,969932894,858,857,858,857,2618
|
|
20230728,123900,967687048,857,857,857,856,930
|
|
20230728,123800,966890536,857,857,857,857,2136
|
|
20230728,123700,965059984,857,857,857,857,64
|
|
20230728,123600,965005136,857,857,857,856,407
|
|
20230728,123500,964656367,857,857,857,857,352
|
|
20230728,123400,964354703,857,856,857,856,5235
|
|
20230728,123300,959873442,852,855,855,852,1169
|
|
20230728,123200,958877171,856,855,856,855,20
|
|
20230728,123100,958860070,856,855,856,855,264
|
|
20230728,123000,958634105,855,854,855,854,11
|
|
20230728,122900,958624710,853,853,853,853,0
|
|
20230728,122800,958624710,853,853,853,853,60
|
|
20230728,122700,958573530,853,856,856,852,975
|
|
20230728,122600,957739304,856,855,856,855,1019
|
|
20230728,122500,956867341,852,853,855,852,3701
|
|
20230728,122400,953714076,854,852,855,852,2104
|
|
20230728,122300,951921449,853,853,853,853,429
|
|
20230728,122200,951555512,853,853,853,853,30
|
|
20230728,122100,951529922,854,850,855,850,56
|
|
20230728,122000,951482117,850,856,856,849,2763
|
|
20230728,121900,949131117,854,854,854,854,1000
|
|
20230728,121800,948277117,854,856,856,854,2187
|
|
20230728,121700,946407285,857,857,857,855,1252
|
|
20230728,121600,945335976,856,855,856,855,2907
|
|
20230728,121500,942850387,855,855,855,855,100
|
|
20230728,121400,942764887,855,855,855,855,406
|
|
20230728,121300,942417757,855,854,855,854,1683
|
|
20230728,121200,940978793,855,854,855,854,1502
|
|
20230728,121100,939696084,854,854,854,854,500
|
|
20230728,121000,939269084,855,854,855,854,370
|
|
20230728,120900,938952736,854,854,854,854,4271
|
|
20230728,120800,935305302,855,855,855,855,476
|
|
20230728,120700,934898322,854,853,854,853,1009
|
|
20230728,120600,934036638,853,853,854,853,1029
|
|
20230728,120500,933158209,854,853,854,853,1431
|
|
20230728,120400,931936566,853,854,854,853,40
|
|
20230728,120300,931902436,854,854,854,854,0
|
|
20230728,120200,931902436,854,854,854,854,10
|
|
20230728,120100,931893896,854,854,854,854,305
|
|
20230728,120000,931633426,854,849,854,849,3028
|
|
20230728,115900,929058491,849,850,850,849,429
|
|
20230728,115800,928693861,850,850,850,847,1749
|
|
20230728,115700,927210969,850,850,850,850,0
|
|
20230728,115600,927210969,850,850,850,850,238
|
|
20230728,115500,927008669,850,850,850,850,762
|
|
20230728,115400,926360969,850,850,850,850,100
|
|
20230728,115300,926275969,850,852,852,850,7886
|
|
20230728,115200,919568882,854,851,855,851,412
|
|
20230728,115100,919217903,851,850,851,849,4869
|
|
20230728,115000,915076573,851,851,851,851,17
|
|
20230728,114900,915062106,851,851,851,851,1001
|
|
20230728,114800,914210255,850,851,851,850,259
|
|
20230728,114700,913989848,852,852,852,850,100
|
|
20230728,114600,913904767,852,854,855,852,61
|
|
20230728,114500,913852788,852,850,852,850,2019
|
|
20230728,114400,912133369,849,850,851,849,3759
|
|
20230728,114300,908940428,850,852,852,850,8891
|
|
20230728,114200,901377916,852,852,852,852,98
|
|
20230728,114100,901294420,853,853,853,853,652
|
|
20230728,114000,900738264,853,855,855,853,831
|
|
20230728,113900,900028437,855,855,855,855,0
|
|
20230728,113800,900028437,855,854,855,854,503
|
|
20230728,113700,899598872,854,854,854,854,0
|
|
20230728,113600,899598872,854,855,855,854,21
|
|
20230728,113500,899580928,855,853,855,851,5197
|
|
20230728,113400,895146648,853,851,853,851,1101
|
|
20230728,113300,894207695,851,851,851,851,382
|
|
20230728,113200,893882613,851,853,853,851,653
|
|
20230728,113100,893325884,854,854,854,854,0
|
|
20230728,113000,893325884,854,854,854,854,0
|
|
20230728,112900,893325884,854,854,854,854,8
|
|
20230728,112800,893319052,854,852,854,851,531
|
|
20230728,112700,892866868,852,852,852,852,600
|
|
20230728,112600,892355668,852,852,852,852,400
|
|
20230728,112500,892014868,852,854,854,852,1737
|
|
20230728,112400,890533391,854,852,854,852,4
|
|
20230728,112300,890529981,851,854,854,851,2091
|
|
20230728,112200,888750267,854,854,854,854,4788
|
|
20230728,112100,884661315,857,857,857,857,10
|
|
20230728,112000,884652745,857,854,857,854,4367
|
|
20230728,111900,880921809,854,855,855,854,2902
|
|
20230728,111800,878443036,855,853,855,853,484
|
|
20230728,111700,878030093,855,855,855,855,353
|
|
20230728,111600,877728278,855,854,855,854,435
|
|
20230728,111500,877356612,855,854,855,853,14
|
|
20230728,111400,877344664,853,852,853,852,1033
|
|
20230728,111300,876463648,852,852,852,852,462
|
|
20230728,111200,876070024,852,851,852,851,4061
|
|
20230728,111100,872613756,851,851,851,851,420
|
|
20230728,111000,872256336,851,847,851,847,5690
|
|
20230728,110900,867418870,845,849,849,845,7552
|
|
20230728,110800,861016794,850,850,850,849,887
|
|
20230728,110700,860263620,850,851,851,850,205
|
|
20230728,110600,860089365,853,851,853,851,101
|
|
20230728,110500,860003412,853,853,853,853,11
|
|
20230728,110400,859994029,853,852,853,852,19
|
|
20230728,110300,859977840,854,853,854,853,882
|
|
20230728,110200,859224619,854,854,854,851,97
|
|
20230728,110100,859142066,854,854,854,854,5
|
|
20230728,110000,859137796,854,845,854,845,2552
|
|
20230728,105900,856977240,845,850,850,845,22250
|
|
20230728,105800,838097004,850,851,851,850,2667
|
|
20230728,105700,835829082,854,853,854,853,101
|
|
20230728,105600,835742928,853,851,853,851,1528
|
|
20230728,105500,834442412,851,856,856,851,80470
|
|
20230728,105400,765739882,855,855,855,855,184
|
|
20230728,105300,765582562,856,854,856,854,2293
|
|
20230728,105200,763623913,854,852,854,852,1004
|
|
20230728,105100,762766503,853,855,855,853,128
|
|
20230728,105000,762657279,856,854,856,852,6772
|
|
20230728,104900,756883586,858,856,858,854,3354
|
|
20230728,104800,754016050,859,857,859,857,42
|
|
20230728,104700,753980032,856,856,856,856,674
|
|
20230728,104600,753403088,857,856,857,856,15
|
|
20230728,104500,753390238,856,859,859,855,65
|
|
20230728,104400,753334453,860,858,860,857,2734
|
|
20230728,104300,750985195,857,856,857,856,5523
|
|
20230728,104200,746257177,855,856,856,855,9244
|
|
20230728,104100,738353122,858,857,858,857,118
|
|
20230728,104000,738251895,858,858,859,857,16
|
|
20230728,103900,738238174,858,857,859,855,2032
|
|
20230728,103800,736498992,858,858,859,858,164
|
|
20230728,103700,736358121,858,860,860,857,1645
|
|
20230728,103600,734946654,864,860,865,860,969
|
|
20230728,103500,734111262,864,860,864,857,478
|
|
20230728,103400,733699945,861,859,861,857,6584
|
|
20230728,103300,728041047,860,860,861,859,3561
|
|
20230728,103200,724978895,860,866,866,860,8313
|
|
20230728,103100,717803686,865,867,868,863,9737
|
|
20230728,103000,709374990,868,864,868,863,26380
|
|
20230728,102900,686549968,864,862,864,861,12585
|
|
20230728,102800,675701140,862,860,862,860,1525
|
|
20230728,102700,674388124,861,860,861,859,633
|
|
20230728,102600,673843742,860,861,861,857,2663
|
|
20230728,102500,671558900,859,861,862,859,2038
|
|
20230728,102400,669807114,862,860,862,860,9486
|
|
20230728,102300,661647440,859,863,864,859,4343
|
|
20230728,102200,657907479,864,859,865,859,16674
|
|
20230728,102100,643544841,858,858,859,858,3238
|
|
20230728,102000,640766576,858,858,858,857,11195
|
|
20230728,101900,631172423,858,857,858,857,1166
|
|
20230728,101800,630172139,857,858,858,857,2308
|
|
20230728,101700,628193684,858,858,858,857,1406
|
|
20230728,101600,626987658,859,859,859,858,2486
|
|
20230728,101500,624853512,859,858,859,857,4504
|
|
20230728,101400,620985894,860,862,863,855,11853
|
|
20230728,101300,610781285,861,855,861,855,32712
|
|
20230728,101200,582677392,855,852,855,852,17811
|
|
20230728,101100,567468373,852,852,854,852,3715
|
|
20230728,101000,564301083,853,853,853,853,15
|
|
20230728,100900,564288288,853,852,853,850,5406
|
|
20230728,100800,559688788,852,853,853,851,5954
|
|
20230728,100700,554615984,852,853,854,852,10496
|
|
20230728,100600,545667820,854,853,854,853,2381
|
|
20230728,100500,543636576,853,851,853,851,2384
|
|
20230728,100400,541604151,851,852,852,851,3161
|
|
20230728,100300,538913885,853,853,854,853,3409
|
|
20230728,100200,536005908,854,853,854,853,2073
|
|
20230728,100100,534237497,854,848,856,845,34091
|
|
20230728,100000,505224928,848,845,848,841,5755
|
|
20230728,095900,500362310,847,848,848,846,772
|
|
20230728,095800,499708437,848,849,849,848,391
|
|
20230728,095700,499376479,849,848,849,846,2002
|
|
20230728,095600,497679089,849,848,849,841,15319
|
|
20230728,095500,484764371,848,846,848,845,1910
|
|
20230728,095400,483147820,847,847,847,847,6075
|
|
20230728,095300,478002295,848,848,848,848,50
|
|
20230728,095200,477959895,847,848,848,843,10723
|
|
20230728,095100,468884476,848,850,850,848,1057
|
|
20230728,095000,467986995,850,851,851,849,3770
|
|
20230728,094900,464779984,850,846,850,846,8936
|
|
20230728,094800,457196568,845,846,847,845,14303
|
|
20230728,094700,445106198,847,847,849,846,4355
|
|
20230728,094600,441417401,847,849,849,847,2626
|
|
20230728,094500,439192195,847,848,849,847,1686
|
|
20230728,094400,437762559,848,848,849,848,913
|
|
20230728,094300,436988329,848,846,848,846,1008
|
|
20230728,094200,436134017,848,848,849,848,332
|
|
20230728,094100,435852480,848,848,849,847,2035
|
|
20230728,094000,434127665,848,846,848,846,6888
|
|
20230728,093900,428293243,847,844,847,844,6130
|
|
20230728,093800,423113931,844,845,846,844,8559
|
|
20230728,093700,415889183,845,847,847,845,3284
|
|
20230728,093600,413113177,847,847,848,847,1510
|
|
20230728,093500,411833211,849,846,851,843,14280
|
|
20230728,093400,399713321,846,846,846,842,13372
|
|
20230728,093300,388412791,846,848,848,846,354
|
|
20230728,093200,388113232,848,847,848,846,259
|
|
20230728,093100,387893843,846,842,846,841,13725
|
|
20230728,093000,376315657,842,843,843,842,3622
|
|
20230728,092900,373262817,843,846,846,843,2394
|
|
20230728,092800,371241765,845,845,845,844,1687
|
|
20230728,092700,369817085,845,849,849,845,5595
|
|
20230728,092600,365080681,850,847,851,846,20001
|
|
20230728,092500,348088136,847,846,848,846,4582
|
|
20230728,092400,344208218,846,843,846,843,4089
|
|
20230728,092300,340752856,843,842,843,841,7422
|
|
20230728,092200,334500901,840,840,840,839,1643
|
|
20230728,092100,333122151,840,843,843,840,174
|
|
20230728,092000,332975915,841,841,841,839,2051
|
|
20230728,091900,331252024,841,836,841,834,12973
|
|
20230728,091800,320388931,836,840,841,836,6332
|
|
20230728,091700,315079488,840,843,843,840,5959
|
|
20230728,091600,310066835,844,845,845,842,6053
|
|
20230728,091500,304961937,844,845,846,844,11017
|
|
20230728,091400,295660027,845,846,846,844,5500
|
|
20230728,091300,291013219,845,845,846,844,6582
|
|
20230728,091200,285454774,846,844,847,843,7554
|
|
20230728,091100,279074686,844,846,846,844,3180
|
|
20230728,091000,276388768,846,851,851,846,8031
|
|
20230728,090900,269573124,848,840,851,840,61894
|
|
20230728,090800,217209678,840,841,841,840,6023
|
|
20230728,090700,212146194,841,844,845,841,21155
|
|
20230728,090600,194307190,844,839,844,838,35189
|
|
20230728,090500,164731719,836,840,840,836,18885
|
|
20230728,090400,148906206,839,837,841,836,31193
|
|
20230728,090300,122704410,836,836,840,836,23800
|
|
20230728,090200,102757900,836,836,837,833,18812
|
|
20230728,090100,87032886,836,838,840,836,26862
|
|
20230728,090000,64530826,837,822,840,822,76859
|