708 lines
32 KiB
CSV
708 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,204500,1271985317,842,842,842,842,26049
|
|
20230804,204400,1271985317,842,842,842,842,0
|
|
20230804,204300,1271985317,842,842,842,842,0
|
|
20230804,204200,1271985317,842,842,842,842,0
|
|
20230804,204100,1271985317,842,842,842,842,0
|
|
20230804,204000,1271985317,842,842,842,842,0
|
|
20230804,203900,1271985317,842,842,842,842,0
|
|
20230804,203800,1271985317,842,842,842,842,0
|
|
20230804,203700,1271985317,842,842,842,842,0
|
|
20230804,203600,1271985317,842,842,842,842,0
|
|
20230804,203500,1271985317,842,842,842,842,0
|
|
20230804,203400,1271985317,842,842,842,842,0
|
|
20230804,203300,1271985317,842,842,842,842,0
|
|
20230804,203200,1271985317,842,842,842,842,0
|
|
20230804,203100,1271985317,842,842,842,842,0
|
|
20230804,203000,1271985317,842,842,842,842,0
|
|
20230804,202900,1271985317,842,842,842,842,0
|
|
20230804,202800,1271985317,842,842,842,842,0
|
|
20230804,202700,1271985317,842,842,842,842,0
|
|
20230804,202600,1271985317,842,842,842,842,0
|
|
20230804,202500,1271985317,842,842,842,842,0
|
|
20230804,202400,1271985317,842,842,842,842,0
|
|
20230804,202300,1271985317,842,842,842,842,0
|
|
20230804,202200,1271985317,842,842,842,842,0
|
|
20230804,202100,1271985317,842,842,842,842,0
|
|
20230804,202000,1271985317,842,842,842,842,0
|
|
20230804,201900,1271985317,842,842,842,842,0
|
|
20230804,201800,1271985317,842,842,842,842,0
|
|
20230804,201700,1271985317,842,842,842,842,0
|
|
20230804,201600,1271985317,842,842,842,842,0
|
|
20230804,201500,1271985317,842,842,842,842,26049
|
|
20230804,201400,1271985317,842,842,842,842,0
|
|
20230804,201300,1271985317,842,842,842,842,0
|
|
20230804,201200,1271985317,842,842,842,842,0
|
|
20230804,201100,1271985317,842,842,842,842,0
|
|
20230804,201000,1271985317,842,842,842,842,0
|
|
20230804,200900,1271985317,842,842,842,842,0
|
|
20230804,200800,1271985317,842,842,842,842,0
|
|
20230804,200700,1271985317,842,842,842,842,0
|
|
20230804,200600,1271985317,842,842,842,842,0
|
|
20230804,200500,1271985317,842,842,842,842,0
|
|
20230804,200400,1271985317,842,842,842,842,0
|
|
20230804,200300,1271985317,842,842,842,842,0
|
|
20230804,200200,1271985317,842,842,842,842,0
|
|
20230804,200100,1271985317,842,842,842,842,0
|
|
20230804,200000,1271985317,842,842,842,842,0
|
|
20230804,195900,1271985317,842,842,842,842,0
|
|
20230804,195800,1271985317,842,842,842,842,0
|
|
20230804,195700,1271985317,842,842,842,842,0
|
|
20230804,195600,1271985317,842,842,842,842,0
|
|
20230804,195500,1271985317,842,842,842,842,0
|
|
20230804,195400,1271985317,842,842,842,842,0
|
|
20230804,195300,1271985317,842,842,842,842,0
|
|
20230804,195200,1271985317,842,842,842,842,0
|
|
20230804,195100,1271985317,842,842,842,842,0
|
|
20230804,195000,1271985317,842,842,842,842,0
|
|
20230804,194900,1271985317,842,842,842,842,0
|
|
20230804,194800,1271985317,842,842,842,842,0
|
|
20230804,194700,1271985317,842,842,842,842,0
|
|
20230804,194600,1271985317,842,842,842,842,0
|
|
20230804,194500,1271985317,842,842,842,842,26049
|
|
20230804,194400,1271985317,842,842,842,842,0
|
|
20230804,194300,1271985317,842,842,842,842,0
|
|
20230804,194200,1271985317,842,842,842,842,0
|
|
20230804,194100,1271985317,842,842,842,842,0
|
|
20230804,194000,1271985317,842,842,842,842,0
|
|
20230804,193900,1271985317,842,842,842,842,0
|
|
20230804,193800,1271985317,842,842,842,842,0
|
|
20230804,193700,1271985317,842,842,842,842,0
|
|
20230804,193600,1271985317,842,842,842,842,0
|
|
20230804,193500,1271985317,842,842,842,842,0
|
|
20230804,193400,1271985317,842,842,842,842,0
|
|
20230804,193300,1271985317,842,842,842,842,0
|
|
20230804,193200,1271985317,842,842,842,842,0
|
|
20230804,193100,1271985317,842,842,842,842,0
|
|
20230804,193000,1271985317,842,842,842,842,0
|
|
20230804,192900,1271985317,842,842,842,842,0
|
|
20230804,192800,1271985317,842,842,842,842,0
|
|
20230804,192700,1271985317,842,842,842,842,0
|
|
20230804,192600,1271985317,842,842,842,842,0
|
|
20230804,192500,1271985317,842,842,842,842,0
|
|
20230804,192400,1271985317,842,842,842,842,0
|
|
20230804,192300,1271985317,842,842,842,842,0
|
|
20230804,192200,1271985317,842,842,842,842,0
|
|
20230804,192100,1271985317,842,842,842,842,0
|
|
20230804,192000,1271985317,842,842,842,842,0
|
|
20230804,191900,1271985317,842,842,842,842,0
|
|
20230804,191800,1271985317,842,842,842,842,0
|
|
20230804,191700,1271985317,842,842,842,842,0
|
|
20230804,191600,1271985317,842,842,842,842,0
|
|
20230804,191500,1271985317,842,842,842,842,26049
|
|
20230804,191400,1271985317,842,842,842,842,0
|
|
20230804,191300,1271985317,842,842,842,842,0
|
|
20230804,191200,1271985317,842,842,842,842,0
|
|
20230804,191100,1271985317,842,842,842,842,0
|
|
20230804,191000,1271985317,842,842,842,842,0
|
|
20230804,190900,1271985317,842,842,842,842,0
|
|
20230804,190800,1271985317,842,842,842,842,0
|
|
20230804,190700,1271985317,842,842,842,842,0
|
|
20230804,190600,1271985317,842,842,842,842,0
|
|
20230804,190500,1271985317,842,842,842,842,0
|
|
20230804,190400,1271985317,842,842,842,842,0
|
|
20230804,190300,1271985317,842,842,842,842,0
|
|
20230804,190200,1271985317,842,842,842,842,0
|
|
20230804,190100,1271985317,842,842,842,842,0
|
|
20230804,190000,1271985317,842,842,842,842,0
|
|
20230804,185900,1271985317,842,842,842,842,0
|
|
20230804,185800,1271985317,842,842,842,842,0
|
|
20230804,185700,1271985317,842,842,842,842,0
|
|
20230804,185600,1271985317,842,842,842,842,0
|
|
20230804,185500,1271985317,842,842,842,842,0
|
|
20230804,185400,1271985317,842,842,842,842,0
|
|
20230804,185300,1271985317,842,842,842,842,0
|
|
20230804,185200,1271985317,842,842,842,842,0
|
|
20230804,185100,1271985317,842,842,842,842,0
|
|
20230804,185000,1271985317,842,842,842,842,0
|
|
20230804,184900,1271985317,842,842,842,842,0
|
|
20230804,184800,1271985317,842,842,842,842,0
|
|
20230804,184700,1271985317,842,842,842,842,0
|
|
20230804,184600,1271985317,842,842,842,842,0
|
|
20230804,184500,1271985317,842,842,842,842,26049
|
|
20230804,184400,1271985317,842,842,842,842,0
|
|
20230804,184300,1271985317,842,842,842,842,0
|
|
20230804,184200,1271985317,842,842,842,842,0
|
|
20230804,184100,1271985317,842,842,842,842,0
|
|
20230804,184000,1271985317,842,842,842,842,0
|
|
20230804,183900,1271985317,842,842,842,842,0
|
|
20230804,183800,1271985317,842,842,842,842,0
|
|
20230804,183700,1271985317,842,842,842,842,0
|
|
20230804,183600,1271985317,842,842,842,842,0
|
|
20230804,183500,1271985317,842,842,842,842,0
|
|
20230804,183400,1271985317,842,842,842,842,0
|
|
20230804,183300,1271985317,842,842,842,842,0
|
|
20230804,183200,1271985317,842,842,842,842,0
|
|
20230804,183100,1271985317,842,842,842,842,0
|
|
20230804,183000,1271985317,842,842,842,842,0
|
|
20230804,182900,1271985317,842,842,842,842,0
|
|
20230804,182800,1271985317,842,842,842,842,0
|
|
20230804,182700,1271985317,842,842,842,842,0
|
|
20230804,182600,1271985317,842,842,842,842,0
|
|
20230804,182500,1271985317,842,842,842,842,0
|
|
20230804,182400,1271985317,842,842,842,842,0
|
|
20230804,182300,1271985317,842,842,842,842,0
|
|
20230804,182200,1271985317,842,842,842,842,0
|
|
20230804,182100,1271985317,842,842,842,842,0
|
|
20230804,182000,1271985317,842,842,842,842,0
|
|
20230804,181900,1271985317,842,842,842,842,0
|
|
20230804,181800,1271985317,842,842,842,842,0
|
|
20230804,181700,1271985317,842,842,842,842,0
|
|
20230804,181600,1271985317,842,842,842,842,0
|
|
20230804,181500,1271985317,842,842,842,842,26049
|
|
20230804,181400,1271985317,842,842,842,842,0
|
|
20230804,181300,1271985317,842,842,842,842,0
|
|
20230804,181200,1271985317,842,842,842,842,0
|
|
20230804,181100,1271985317,842,842,842,842,0
|
|
20230804,181000,1271985317,842,842,842,842,0
|
|
20230804,180900,1271985317,842,842,842,842,0
|
|
20230804,180800,1271985317,842,842,842,842,0
|
|
20230804,180700,1271985317,842,842,842,842,0
|
|
20230804,180600,1271985317,842,842,842,842,0
|
|
20230804,180500,1271985317,842,842,842,842,0
|
|
20230804,180400,1271985317,842,842,842,842,0
|
|
20230804,180300,1271985317,842,842,842,842,0
|
|
20230804,180200,1271985317,842,842,842,842,0
|
|
20230804,180100,1271985317,842,842,842,842,0
|
|
20230804,180000,1271985317,842,842,842,842,0
|
|
20230804,175900,1271985317,842,842,842,842,0
|
|
20230804,175800,1271985317,842,842,842,842,0
|
|
20230804,175700,1271985317,842,842,842,842,0
|
|
20230804,175600,1271985317,842,842,842,842,0
|
|
20230804,175500,1271985317,842,842,842,842,0
|
|
20230804,175400,1271985317,842,842,842,842,0
|
|
20230804,175300,1271985317,842,842,842,842,0
|
|
20230804,175200,1271985317,842,842,842,842,0
|
|
20230804,175100,1271985317,842,842,842,842,0
|
|
20230804,175000,1271985317,842,842,842,842,0
|
|
20230804,174900,1271985317,842,842,842,842,0
|
|
20230804,174800,1271985317,842,842,842,842,0
|
|
20230804,174700,1271985317,842,842,842,842,0
|
|
20230804,174600,1271985317,842,842,842,842,0
|
|
20230804,174500,1271985317,842,842,842,842,26049
|
|
20230804,174400,1271985317,842,842,842,842,0
|
|
20230804,174300,1271985317,842,842,842,842,0
|
|
20230804,174200,1271985317,842,842,842,842,0
|
|
20230804,174100,1271985317,842,842,842,842,0
|
|
20230804,174000,1271985317,842,842,842,842,0
|
|
20230804,173900,1271985317,842,842,842,842,0
|
|
20230804,173800,1271985317,842,842,842,842,0
|
|
20230804,173700,1271985317,842,842,842,842,0
|
|
20230804,173600,1271985317,842,842,842,842,0
|
|
20230804,173500,1271985317,842,842,842,842,0
|
|
20230804,173400,1271985317,842,842,842,842,0
|
|
20230804,173300,1271985317,842,842,842,842,0
|
|
20230804,173200,1271985317,842,842,842,842,0
|
|
20230804,173100,1271985317,842,842,842,842,0
|
|
20230804,173000,1271985317,842,842,842,842,0
|
|
20230804,172900,1271985317,842,842,842,842,0
|
|
20230804,172800,1271985317,842,842,842,842,0
|
|
20230804,172700,1271985317,842,842,842,842,0
|
|
20230804,172600,1271985317,842,842,842,842,0
|
|
20230804,172500,1271985317,842,842,842,842,0
|
|
20230804,172400,1271985317,842,842,842,842,0
|
|
20230804,172300,1271985317,842,842,842,842,0
|
|
20230804,172200,1271985317,842,842,842,842,0
|
|
20230804,172100,1271985317,842,842,842,842,0
|
|
20230804,172000,1271985317,842,842,842,842,0
|
|
20230804,171900,1271985317,842,842,842,842,0
|
|
20230804,171800,1271985317,842,842,842,842,0
|
|
20230804,171700,1271985317,842,842,842,842,0
|
|
20230804,171600,1271985317,842,842,842,842,0
|
|
20230804,171500,1271985317,842,842,842,842,26049
|
|
20230804,171400,1271985317,842,842,842,842,0
|
|
20230804,171300,1271985317,842,842,842,842,0
|
|
20230804,171200,1271985317,842,842,842,842,0
|
|
20230804,171100,1271985317,842,842,842,842,0
|
|
20230804,171000,1271985317,842,842,842,842,0
|
|
20230804,170900,1271985317,842,842,842,842,0
|
|
20230804,170800,1271985317,842,842,842,842,0
|
|
20230804,170700,1271985317,842,842,842,842,0
|
|
20230804,170600,1271985317,842,842,842,842,0
|
|
20230804,170500,1271985317,842,842,842,842,0
|
|
20230804,170400,1271985317,842,842,842,842,0
|
|
20230804,170300,1271985317,842,842,842,842,0
|
|
20230804,170200,1271985317,842,842,842,842,0
|
|
20230804,170100,1271985317,842,842,842,842,0
|
|
20230804,170000,1271985317,842,842,842,842,0
|
|
20230804,165900,1271985317,842,842,842,842,0
|
|
20230804,165800,1271985317,842,842,842,842,0
|
|
20230804,165700,1271985317,842,842,842,842,0
|
|
20230804,165600,1271985317,842,842,842,842,0
|
|
20230804,165500,1271985317,842,842,842,842,0
|
|
20230804,165400,1271985317,842,842,842,842,0
|
|
20230804,165300,1271985317,842,842,842,842,0
|
|
20230804,165200,1271985317,842,842,842,842,0
|
|
20230804,165100,1271985317,842,842,842,842,0
|
|
20230804,165000,1271985317,842,842,842,842,0
|
|
20230804,164900,1271985317,842,842,842,842,0
|
|
20230804,164800,1271985317,842,842,842,842,0
|
|
20230804,164700,1271985317,842,842,842,842,0
|
|
20230804,164600,1271985317,842,842,842,842,0
|
|
20230804,164500,1271985317,842,842,842,842,26049
|
|
20230804,164400,1271985317,842,842,842,842,0
|
|
20230804,164300,1271985317,842,842,842,842,0
|
|
20230804,164200,1271985317,842,842,842,842,0
|
|
20230804,164100,1271985317,842,842,842,842,0
|
|
20230804,164000,1271985317,842,842,842,842,0
|
|
20230804,163900,1271985317,842,842,842,842,0
|
|
20230804,163800,1271985317,842,842,842,842,0
|
|
20230804,163700,1271985317,842,842,842,842,0
|
|
20230804,163600,1271985317,842,842,842,842,0
|
|
20230804,163500,1271985317,842,842,842,842,0
|
|
20230804,163400,1271985317,842,842,842,842,0
|
|
20230804,163300,1271985317,842,842,842,842,0
|
|
20230804,163200,1271985317,842,842,842,842,0
|
|
20230804,163100,1271985317,842,842,842,842,0
|
|
20230804,163000,1271985317,842,842,842,842,0
|
|
20230804,162900,1271985317,842,842,842,842,0
|
|
20230804,162800,1271985317,842,842,842,842,0
|
|
20230804,162700,1271985317,842,842,842,842,0
|
|
20230804,162600,1271985317,842,842,842,842,0
|
|
20230804,162500,1271985317,842,842,842,842,0
|
|
20230804,162400,1271985317,842,842,842,842,0
|
|
20230804,162300,1271985317,842,842,842,842,0
|
|
20230804,162200,1271985317,842,842,842,842,0
|
|
20230804,162100,1271985317,842,842,842,842,0
|
|
20230804,162000,1271985317,842,842,842,842,0
|
|
20230804,161900,1271985317,842,842,842,842,0
|
|
20230804,161800,1271985317,842,842,842,842,0
|
|
20230804,161700,1271985317,842,842,842,842,0
|
|
20230804,161600,1271985317,842,842,842,842,0
|
|
20230804,161500,1271985317,842,842,842,842,26049
|
|
20230804,161400,1271985317,842,842,842,842,0
|
|
20230804,161300,1271985317,842,842,842,842,0
|
|
20230804,161200,1271985317,842,842,842,842,0
|
|
20230804,161100,1271985317,842,842,842,842,0
|
|
20230804,161000,1271985317,842,842,842,842,0
|
|
20230804,160900,1271985317,842,842,842,842,0
|
|
20230804,160800,1271985317,842,842,842,842,0
|
|
20230804,160700,1271985317,842,842,842,842,0
|
|
20230804,160600,1271985317,842,842,842,842,0
|
|
20230804,160500,1271985317,842,842,842,842,0
|
|
20230804,160400,1271985317,842,842,842,842,0
|
|
20230804,160300,1271985317,842,842,842,842,0
|
|
20230804,160200,1271985317,842,842,842,842,0
|
|
20230804,160100,1271985317,842,842,842,842,0
|
|
20230804,160000,1271985317,842,842,842,842,0
|
|
20230804,155900,1271985317,842,842,842,842,0
|
|
20230804,155800,1271985317,842,842,842,842,0
|
|
20230804,155700,1271985317,842,842,842,842,0
|
|
20230804,155600,1271985317,842,842,842,842,0
|
|
20230804,155500,1271985317,842,842,842,842,0
|
|
20230804,155400,1271985317,842,842,842,842,0
|
|
20230804,155300,1271985317,842,842,842,842,0
|
|
20230804,155200,1271985317,842,842,842,842,0
|
|
20230804,155100,1271985317,842,842,842,842,0
|
|
20230804,155000,1271985317,842,842,842,842,0
|
|
20230804,154900,1271985317,842,842,842,842,0
|
|
20230804,154800,1271985317,842,842,842,842,0
|
|
20230804,154700,1271985317,842,842,842,842,0
|
|
20230804,154600,1271985317,842,842,842,842,0
|
|
20230804,154500,1271985317,842,842,842,842,26049
|
|
20230804,154400,1271985317,842,842,842,842,0
|
|
20230804,154300,1271985317,842,842,842,842,0
|
|
20230804,154200,1271985317,842,842,842,842,0
|
|
20230804,154100,1271985317,842,842,842,842,0
|
|
20230804,154000,1271985317,842,842,842,842,0
|
|
20230804,153900,1271985317,842,842,842,842,0
|
|
20230804,153800,1271985317,842,842,842,842,0
|
|
20230804,153700,1271985317,842,842,842,842,0
|
|
20230804,153600,1271985317,842,842,842,842,0
|
|
20230804,153500,1271985317,842,842,842,842,0
|
|
20230804,153400,1271985317,842,842,842,842,0
|
|
20230804,153300,1271985317,842,842,842,842,0
|
|
20230804,153200,1271985317,842,842,842,842,0
|
|
20230804,153100,1271985317,842,842,842,842,0
|
|
20230804,153000,1271985317,842,842,842,842,26049
|
|
20230804,152900,1250052059,844,844,844,844,0
|
|
20230804,152800,1250052059,844,844,844,844,0
|
|
20230804,152700,1250052059,844,844,844,844,0
|
|
20230804,152600,1250052059,844,844,844,844,0
|
|
20230804,152500,1250052059,844,844,844,844,0
|
|
20230804,152400,1250052059,844,844,844,844,0
|
|
20230804,152300,1250052059,844,844,844,844,0
|
|
20230804,152200,1250052059,844,844,844,844,0
|
|
20230804,152100,1250052059,844,844,844,844,0
|
|
20230804,152000,1250052059,844,844,844,844,0
|
|
20230804,151900,1250052059,844,843,844,842,6584
|
|
20230804,151800,1244505482,843,842,843,842,1873
|
|
20230804,151700,1242928409,842,842,842,842,2447
|
|
20230804,151600,1240868035,842,843,843,842,3530
|
|
20230804,151500,1237895751,843,841,843,841,15030
|
|
20230804,151400,1225245633,842,842,842,842,1631
|
|
20230804,151300,1223872331,842,842,842,842,133
|
|
20230804,151200,1223760345,842,842,842,842,348
|
|
20230804,151100,1223467329,842,842,842,842,400
|
|
20230804,151000,1223130529,842,840,842,840,5006
|
|
20230804,150900,1218925477,842,842,842,841,6007
|
|
20230804,150800,1213873583,842,840,842,840,349
|
|
20230804,150700,1213580327,840,841,841,840,7646
|
|
20230804,150600,1207155434,841,842,842,841,718
|
|
20230804,150500,1206551518,843,843,844,841,3457
|
|
20230804,150400,1203640699,843,845,846,843,27352
|
|
20230804,150300,1180549196,845,846,846,844,8282
|
|
20230804,150200,1173550637,847,847,847,847,5100
|
|
20230804,150100,1169230937,847,847,847,845,1611
|
|
20230804,150000,1167866716,847,848,848,846,2012
|
|
20230804,145900,1166161696,848,849,849,848,7466
|
|
20230804,145800,1159825663,849,848,849,847,20025
|
|
20230804,145700,1142832421,847,843,847,843,10545
|
|
20230804,145600,1133925734,843,843,843,843,1521
|
|
20230804,145500,1132643531,843,843,843,843,0
|
|
20230804,145400,1132643531,843,843,843,843,8
|
|
20230804,145300,1132636787,843,843,843,843,0
|
|
20230804,145200,1132636787,843,843,844,843,1792
|
|
20230804,145100,1131125631,844,843,844,843,346
|
|
20230804,145000,1130833850,844,843,844,843,356
|
|
20230804,144900,1130533740,844,844,844,843,2616
|
|
20230804,144800,1128328336,843,842,843,841,6647
|
|
20230804,144700,1122734466,843,842,843,842,4434
|
|
20230804,144600,1119001034,842,841,842,841,3174
|
|
20230804,144500,1116330526,842,842,843,841,3345
|
|
20230804,144400,1113515575,843,842,843,842,522
|
|
20230804,144300,1113076035,843,842,843,842,1525
|
|
20230804,144200,1111791934,842,842,842,842,1147
|
|
20230804,144100,1110826160,842,842,842,841,65
|
|
20230804,144000,1110771490,842,842,843,841,835
|
|
20230804,143900,1110068430,842,842,842,842,262
|
|
20230804,143800,1109847826,842,839,842,839,1773
|
|
20230804,143700,1108358437,840,841,841,840,1566
|
|
20230804,143600,1107042926,841,841,841,841,2073
|
|
20230804,143500,1105299533,840,842,842,840,797
|
|
20230804,143400,1104628670,842,842,842,842,31
|
|
20230804,143300,1104602568,842,842,842,842,0
|
|
20230804,143200,1104602568,842,842,842,842,0
|
|
20230804,143100,1104602568,842,842,842,842,1000
|
|
20230804,143000,1103760568,842,842,842,842,177
|
|
20230804,142900,1103611534,843,841,843,841,1842
|
|
20230804,142800,1102062408,842,842,842,841,381
|
|
20230804,142700,1101741985,843,842,843,841,2398
|
|
20230804,142600,1099724361,843,843,843,843,4
|
|
20230804,142500,1099720989,843,843,843,843,1006
|
|
20230804,142400,1098872931,843,843,843,840,2732
|
|
20230804,142300,1096575433,843,841,843,841,8774
|
|
20230804,142200,1089187971,842,840,842,839,14604
|
|
20230804,142100,1076915111,839,840,840,839,101
|
|
20230804,142000,1076830371,839,840,840,839,3170
|
|
20230804,141900,1074170738,840,840,840,838,134
|
|
20230804,141800,1074058212,838,840,840,838,14313
|
|
20230804,141700,1062057970,841,840,841,840,390
|
|
20230804,141600,1061730367,841,840,841,840,464
|
|
20230804,141500,1061340603,841,841,841,840,788
|
|
20230804,141400,1060678088,840,840,840,840,1
|
|
20230804,141300,1060677248,842,842,842,842,2115
|
|
20230804,141200,1058896418,842,840,842,840,13
|
|
20230804,141100,1058885494,842,842,842,842,0
|
|
20230804,141000,1058885494,842,842,842,842,0
|
|
20230804,140900,1058885494,842,841,842,839,3113
|
|
20230804,140800,1056269459,841,840,841,839,240
|
|
20230804,140700,1056067859,841,841,841,841,928
|
|
20230804,140600,1055287411,842,839,842,839,5003
|
|
20230804,140500,1051080189,840,839,840,839,1001
|
|
20230804,140400,1050240349,840,840,840,839,2229
|
|
20230804,140300,1048368589,840,840,840,839,4374
|
|
20230804,140200,1044698799,839,840,840,839,750
|
|
20230804,140100,1044069148,842,840,842,840,5072
|
|
20230804,140000,1039808524,842,841,842,841,2412
|
|
20230804,135900,1037778020,843,844,844,840,2437
|
|
20230804,135800,1035728433,844,842,845,842,21918
|
|
20230804,135700,1017270153,842,842,842,840,383
|
|
20230804,135600,1016948425,842,842,843,841,3955
|
|
20230804,135500,1013618702,843,841,843,841,6520
|
|
20230804,135400,1008131050,842,840,842,840,1422
|
|
20230804,135300,1006935536,840,843,844,840,4876
|
|
20230804,135200,1002837048,844,841,844,840,617
|
|
20230804,135100,1002317614,841,845,846,841,21176
|
|
20230804,135000,984440488,845,838,845,838,21890
|
|
20230804,134900,966017127,839,839,839,839,0
|
|
20230804,134800,966017127,839,838,839,838,2039
|
|
20230804,134700,964308444,838,837,838,836,1176
|
|
20230804,134600,963324131,838,838,838,838,136
|
|
20230804,134500,963210163,838,838,838,838,5
|
|
20230804,134400,963205973,838,837,838,837,1303
|
|
20230804,134300,962115361,837,837,837,835,203
|
|
20230804,134200,961945850,837,837,837,834,2739
|
|
20230804,134100,959661011,835,836,838,835,2136
|
|
20230804,134000,957877414,839,837,839,836,733
|
|
20230804,133900,957264620,838,836,840,835,11373
|
|
20230804,133800,947719225,836,835,836,835,2424
|
|
20230804,133700,945692927,836,836,836,834,2799
|
|
20230804,133600,943357213,835,835,837,834,3691
|
|
20230804,133500,940275383,837,837,838,836,12490
|
|
20230804,133400,929825392,837,838,838,834,1138
|
|
20230804,133300,928873284,838,837,839,836,4770
|
|
20230804,133200,924885249,839,839,839,836,1316
|
|
20230804,133100,923782478,839,836,839,830,37237
|
|
20230804,133000,892783092,836,845,845,835,56050
|
|
20230804,132900,845718712,844,853,853,844,33107
|
|
20230804,132800,817638013,853,848,857,846,65842
|
|
20230804,132700,761588462,847,859,860,847,43091
|
|
20230804,132600,724893162,858,849,860,847,50952
|
|
20230804,132500,681348588,849,860,861,848,59655
|
|
20230804,132400,630316100,860,851,865,849,77307
|
|
20230804,132300,563934183,852,834,852,834,74169
|
|
20230804,132200,501367138,833,831,833,830,17202
|
|
20230804,132100,487072078,832,832,832,832,12
|
|
20230804,132000,487062094,832,831,832,831,2512
|
|
20230804,131900,484974611,831,831,831,831,1000
|
|
20230804,131800,484143611,831,831,831,831,0
|
|
20230804,131700,484143611,831,831,831,831,57
|
|
20230804,131600,484096244,831,831,831,831,4079
|
|
20230804,131500,480706595,831,830,831,830,7171
|
|
20230804,131400,474752953,831,831,831,831,1280
|
|
20230804,131300,473689273,831,831,832,831,3068
|
|
20230804,131200,471139761,831,830,831,830,1271
|
|
20230804,131100,470084827,831,831,831,831,0
|
|
20230804,131000,470084827,831,830,831,830,1009
|
|
20230804,130900,469247349,830,830,830,830,35
|
|
20230804,130800,469218299,830,830,830,830,184
|
|
20230804,130700,469065579,830,830,830,830,30
|
|
20230804,130600,469040679,831,831,831,831,0
|
|
20230804,130500,469040679,831,831,831,831,0
|
|
20230804,130400,469040679,831,829,831,829,433
|
|
20230804,130300,468681714,831,831,831,831,4
|
|
20230804,130200,468678390,831,831,831,831,601
|
|
20230804,130100,468178959,831,831,831,830,1488
|
|
20230804,130000,466943909,830,830,830,830,1002
|
|
20230804,125900,466112249,829,829,829,829,73
|
|
20230804,125800,466051732,829,829,829,829,1700
|
|
20230804,125700,464642432,829,829,829,829,2100
|
|
20230804,125600,462901532,830,830,830,830,0
|
|
20230804,125500,462901532,830,827,830,827,52
|
|
20230804,125400,462858522,830,830,830,830,0
|
|
20230804,125300,462858522,830,829,830,827,82
|
|
20230804,125200,462790688,830,830,830,830,0
|
|
20230804,125100,462790688,830,830,830,830,17
|
|
20230804,125000,462776578,830,830,830,830,0
|
|
20230804,124900,462776578,830,830,830,830,0
|
|
20230804,124800,462776578,830,831,831,827,1216
|
|
20230804,124700,461766112,831,830,831,827,2415
|
|
20230804,124600,459761667,830,830,830,830,0
|
|
20230804,124500,459761667,830,828,830,828,512
|
|
20230804,124400,459337727,831,830,831,830,501
|
|
20230804,124300,458921893,830,830,831,830,1759
|
|
20230804,124200,457461919,830,827,830,827,2011
|
|
20230804,124100,455796723,827,827,827,827,405
|
|
20230804,124000,455461788,827,826,827,826,39
|
|
20230804,123900,455429573,826,826,826,826,1001
|
|
20230804,123800,454602747,826,825,826,825,113
|
|
20230804,123700,454509520,824,824,824,824,1000
|
|
20230804,123600,453685520,824,825,825,824,1052
|
|
20230804,123500,452817672,825,825,825,825,63
|
|
20230804,123400,452765697,825,826,826,824,3942
|
|
20230804,123300,449516539,824,824,826,824,178
|
|
20230804,123200,449369847,826,826,826,826,4
|
|
20230804,123100,449366543,826,826,828,825,16070
|
|
20230804,123000,436093335,826,827,828,826,1033
|
|
20230804,122900,435239061,827,827,827,827,0
|
|
20230804,122800,435239061,827,827,827,827,1217
|
|
20230804,122700,434232602,827,827,827,827,1
|
|
20230804,122600,434231775,827,824,827,823,5910
|
|
20230804,122500,429362933,827,824,827,824,312
|
|
20230804,122400,429105839,827,824,827,824,539
|
|
20230804,122300,428661697,824,826,826,824,1822
|
|
20230804,122200,427160361,830,826,830,826,535
|
|
20230804,122100,426718425,826,827,827,826,10004
|
|
20230804,122000,418445121,823,825,827,823,14425
|
|
20230804,121900,406567496,829,830,830,825,626
|
|
20230804,121800,406049969,828,827,830,827,2427
|
|
20230804,121700,404040767,827,827,828,824,10950
|
|
20230804,121600,394986354,827,826,827,824,2952
|
|
20230804,121500,392547802,826,826,826,826,3
|
|
20230804,121400,392545324,827,827,827,824,5631
|
|
20230804,121300,387905043,825,827,827,825,664
|
|
20230804,121200,387357181,824,825,825,824,25
|
|
20230804,121100,387336559,827,827,827,824,602
|
|
20230804,121000,386840248,827,827,827,827,11
|
|
20230804,120900,386831151,827,827,827,827,49
|
|
20230804,120800,386790628,827,828,828,827,34
|
|
20230804,120700,386762481,828,825,828,823,8673
|
|
20230804,120600,379614993,828,828,828,828,12
|
|
20230804,120500,379605057,828,826,828,825,21693
|
|
20230804,120400,361707556,826,829,829,826,591
|
|
20230804,120300,361219212,829,828,829,828,4
|
|
20230804,120200,361215897,829,829,829,829,10
|
|
20230804,120100,361207607,829,827,829,827,565
|
|
20230804,120000,360740342,829,827,829,826,10029
|
|
20230804,115900,352456354,827,827,827,827,1361
|
|
20230804,115800,351330807,830,830,830,830,500
|
|
20230804,115700,350915807,830,830,830,830,0
|
|
20230804,115600,350915807,830,830,830,830,0
|
|
20230804,115500,350915807,830,830,830,830,10
|
|
20230804,115400,350907507,830,830,830,830,1
|
|
20230804,115300,350906677,830,830,830,826,2004
|
|
20230804,115200,349249846,828,829,829,828,1088
|
|
20230804,115100,348348745,830,830,830,830,332
|
|
20230804,115000,348073185,830,830,831,830,1388
|
|
20230804,114900,346921141,831,830,831,830,154
|
|
20230804,114800,346793287,831,831,831,831,119
|
|
20230804,114700,346694398,831,830,831,830,158
|
|
20230804,114600,346563257,831,831,831,831,0
|
|
20230804,114500,346563257,831,830,831,830,991
|
|
20230804,114400,345740725,830,830,830,830,0
|
|
20230804,114300,345740725,830,830,830,830,4
|
|
20230804,114200,345737405,830,830,830,830,771
|
|
20230804,114100,345097475,830,830,830,830,244
|
|
20230804,114000,344894955,829,829,829,829,863
|
|
20230804,113900,344179528,829,829,829,829,10
|
|
20230804,113800,344171238,829,827,829,827,484
|
|
20230804,113700,343770958,827,827,827,827,500
|
|
20230804,113600,343357458,827,827,829,827,1328
|
|
20230804,113500,342259198,827,828,828,827,10684
|
|
20230804,113400,333418986,829,829,829,829,0
|
|
20230804,113300,333418986,829,830,831,829,14602
|
|
20230804,113200,321305703,831,833,833,831,155
|
|
20230804,113100,321176896,833,833,833,833,0
|
|
20230804,113000,321176896,833,833,833,833,0
|
|
20230804,112900,321176896,833,833,833,833,0
|
|
20230804,112800,321176896,833,832,833,832,2640
|
|
20230804,112700,318980414,833,830,833,830,4855
|
|
20230804,112600,314942285,830,830,830,830,1489
|
|
20230804,112500,313706415,830,830,830,830,0
|
|
20230804,112400,313706415,830,830,830,830,11
|
|
20230804,112300,313697285,832,832,832,832,2
|
|
20230804,112200,313695621,830,830,830,830,5131
|
|
20230804,112100,309436891,831,831,831,831,500
|
|
20230804,112000,309021391,831,831,831,831,415
|
|
20230804,111900,308676526,832,832,832,832,2000
|
|
20230804,111800,307012526,832,832,832,832,29
|
|
20230804,111700,306988398,833,832,833,831,4040
|
|
20230804,111600,303628990,833,833,833,833,2
|
|
20230804,111500,303627324,833,832,833,832,13
|
|
20230804,111400,303616507,832,832,832,832,14
|
|
20230804,111300,303604859,833,832,833,832,106
|
|
20230804,111200,303516657,832,832,832,832,21
|
|
20230804,111100,303499185,832,832,832,832,2778
|
|
20230804,111000,301187889,832,832,832,832,1
|
|
20230804,110900,301187057,830,831,831,830,11407
|
|
20230804,110800,291710892,831,833,833,831,7940
|
|
20230804,110700,285104407,833,833,833,833,22
|
|
20230804,110600,285086081,834,835,835,834,2213
|
|
20230804,110500,283239457,835,835,835,835,0
|
|
20230804,110400,283239457,835,835,835,835,286
|
|
20230804,110300,283000647,835,835,835,835,8
|
|
20230804,110200,282993967,836,836,836,836,4
|
|
20230804,110100,282990623,835,836,836,835,52
|
|
20230804,110000,282947201,834,834,834,834,0
|
|
20230804,105900,282947201,834,835,835,834,1200
|
|
20230804,105800,281946282,835,835,835,835,1000
|
|
20230804,105700,281111282,836,836,836,836,0
|
|
20230804,105600,281111282,836,836,836,836,444
|
|
20230804,105500,280740098,836,836,836,836,0
|
|
20230804,105400,280740098,836,835,836,835,4002
|
|
20230804,105300,277394428,835,836,836,835,3699
|
|
20230804,105200,274305747,836,835,838,835,1197
|
|
20230804,105100,273302667,835,834,835,834,3503
|
|
20230804,105000,270381162,834,834,834,834,200
|
|
20230804,104900,270214362,834,834,834,834,120
|
|
20230804,104800,270114282,834,835,835,834,500
|
|
20230804,104700,269697272,838,836,838,835,3011
|
|
20230804,104600,267179296,834,835,835,834,1000
|
|
20230804,104500,266345225,834,836,836,834,2645
|
|
20230804,104400,264138679,836,836,836,836,0
|
|
20230804,104300,264138679,836,837,837,836,999
|
|
20230804,104200,263302869,838,838,838,838,2748
|
|
20230804,104100,261000045,838,839,839,838,1628
|
|
20230804,104000,259635273,839,838,840,838,2789
|
|
20230804,103900,257296142,838,837,838,837,467
|
|
20230804,103800,256904814,837,837,837,837,982
|
|
20230804,103700,256082880,837,839,839,837,1053
|
|
20230804,103600,255201465,839,836,839,836,5438
|
|
20230804,103500,250643905,837,833,837,833,14881
|
|
20230804,103400,238221510,832,832,832,831,7297
|
|
20230804,103300,232156406,832,831,832,831,3314
|
|
20230804,103200,229401703,831,831,831,830,36
|
|
20230804,103100,229371809,832,832,832,832,11
|
|
20230804,103000,229362657,834,833,834,833,157
|
|
20230804,102900,229231869,834,833,834,833,118
|
|
20230804,102800,229133568,834,834,834,832,2079
|
|
20230804,102700,227403242,834,831,834,830,3564
|
|
20230804,102600,224436603,828,829,831,828,291
|
|
20230804,102500,224195114,830,830,830,830,4
|
|
20230804,102400,224191794,830,830,830,830,0
|
|
20230804,102300,224191794,830,830,830,830,198
|
|
20230804,102200,224027454,830,830,830,827,1204
|
|
20230804,102100,223031604,830,829,830,829,107
|
|
20230804,102000,222942900,829,830,830,829,241
|
|
20230804,101900,222743071,831,827,831,827,1025
|
|
20230804,101800,221895320,831,828,831,827,640
|
|
20230804,101700,221365616,831,829,831,829,8
|
|
20230804,101600,221358972,829,827,829,826,209
|
|
20230804,101500,221186289,828,829,829,826,2152
|
|
20230804,101400,219404388,831,829,831,829,280
|
|
20230804,101300,219172240,832,832,832,831,5016
|
|
20230804,101200,215003922,832,831,832,831,1316
|
|
20230804,101100,213909016,832,831,832,831,3632
|
|
20230804,101000,210890487,831,830,831,830,5014
|
|
20230804,100900,206728853,831,831,831,831,1
|
|
20230804,100800,206728022,831,828,831,828,648
|
|
20230804,100700,206190515,828,827,829,825,442
|
|
20230804,100600,205824724,828,828,828,828,4
|
|
20230804,100500,205821412,829,829,829,828,44
|
|
20230804,100400,205784966,825,829,829,825,1012
|
|
20230804,100300,204948901,829,830,830,829,12
|
|
20230804,100200,204938948,831,831,831,830,203
|
|
20230804,100100,204770265,831,831,831,830,114
|
|
20230804,100000,204675581,831,826,831,826,6577
|
|
20230804,095900,199239118,827,827,827,827,30
|
|
20230804,095800,199214308,825,827,827,825,83
|
|
20230804,095700,199145805,827,826,828,826,3179
|
|
20230804,095600,196515851,826,825,826,825,928
|
|
20230804,095500,195749851,826,827,827,825,818
|
|
20230804,095400,195074498,827,827,827,825,2689
|
|
20230804,095300,192852406,827,828,829,827,9784
|
|
20230804,095200,184751130,828,828,829,828,636
|
|
20230804,095100,184224521,830,830,830,829,7950
|
|
20230804,095000,177633957,829,829,829,829,100
|
|
20230804,094900,177551057,830,830,830,830,494
|
|
20230804,094800,177141037,830,832,832,830,320
|
|
20230804,094700,176875323,831,832,832,831,252
|
|
20230804,094600,176665901,832,831,832,830,5176
|
|
20230804,094500,172368388,831,831,833,831,1537
|
|
20230804,094400,171089618,832,832,833,832,2956
|
|
20230804,094300,168628875,832,829,832,829,8974
|
|
20230804,094200,161181357,829,828,829,827,5090
|
|
20230804,094100,156971267,828,828,829,827,7180
|
|
20230804,094000,151032732,829,829,829,828,1721
|
|
20230804,093900,149607322,830,829,830,829,327
|
|
20230804,093800,149336232,830,829,830,829,319
|
|
20230804,093700,149071764,829,830,830,829,509
|
|
20230804,093600,148649796,829,829,830,829,629
|
|
20230804,093500,148128334,830,830,830,829,3000
|
|
20230804,093400,145638834,830,828,830,828,33
|
|
20230804,093300,145611474,830,830,830,829,736
|
|
20230804,093200,145001294,831,831,831,830,51
|
|
20230804,093100,144958951,831,831,831,828,2091
|
|
20230804,093000,143223775,831,830,832,829,763
|
|
20230804,092900,142590471,833,833,833,831,1364
|
|
20230804,092800,141455939,833,832,833,831,52
|
|
20230804,092700,141412671,832,831,832,831,718
|
|
20230804,092600,140815998,831,829,831,829,1771
|
|
20230804,092500,139346434,830,831,832,829,7782
|
|
20230804,092400,132887471,832,833,833,830,6756
|
|
20230804,092300,127274425,833,834,834,830,7429
|
|
20230804,092200,121096100,833,831,834,831,9379
|
|
20230804,092100,113288321,831,828,831,828,6241
|
|
20230804,092000,108110676,829,829,829,829,510
|
|
20230804,091900,107687886,829,828,829,828,654
|
|
20230804,091800,107146372,828,825,828,825,304
|
|
20230804,091700,106895446,828,826,830,823,3569
|
|
20230804,091600,103942407,824,827,827,824,908
|
|
20230804,091500,103194192,827,828,828,825,160
|
|
20230804,091400,103061856,829,825,829,824,1134
|
|
20230804,091300,102124268,825,825,826,825,103
|
|
20230804,091200,102039291,825,829,829,825,450
|
|
20230804,091100,101668023,830,822,830,822,13790
|
|
20230804,091000,90308462,823,819,823,819,5646
|
|
20230804,090900,85679388,820,820,820,817,6424
|
|
20230804,090800,80429363,820,820,823,818,20010
|
|
20230804,090700,64046383,823,824,824,819,9661
|
|
20230804,090600,56124592,824,825,825,820,40953
|
|
20230804,090500,22493175,828,828,828,824,2581
|
|
20230804,090400,20365751,828,828,828,828,0
|
|
20230804,090300,20365751,828,827,828,825,1284
|
|
20230804,090200,19305703,827,825,828,824,3236
|
|
20230804,090100,16635983,826,829,830,826,3223
|
|
20230804,090000,13973638,830,826,830,826,16917
|