712 lines
31 KiB
CSV
712 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,204900,862179658,842,842,842,842,8913
|
|
20230807,204800,862179658,842,842,842,842,0
|
|
20230807,204700,862179658,842,842,842,842,0
|
|
20230807,204600,862179658,842,842,842,842,0
|
|
20230807,204500,862179658,842,842,842,842,0
|
|
20230807,204400,862179658,842,842,842,842,0
|
|
20230807,204300,862179658,842,842,842,842,0
|
|
20230807,204200,862179658,842,842,842,842,0
|
|
20230807,204100,862179658,842,842,842,842,0
|
|
20230807,204000,862179658,842,842,842,842,0
|
|
20230807,203900,862179658,842,842,842,842,0
|
|
20230807,203800,862179658,842,842,842,842,0
|
|
20230807,203700,862179658,842,842,842,842,0
|
|
20230807,203600,862179658,842,842,842,842,0
|
|
20230807,203500,862179658,842,842,842,842,0
|
|
20230807,203400,862179658,842,842,842,842,0
|
|
20230807,203300,862179658,842,842,842,842,0
|
|
20230807,203200,862179658,842,842,842,842,0
|
|
20230807,203100,862179658,842,842,842,842,0
|
|
20230807,203000,862179658,842,842,842,842,0
|
|
20230807,202900,862179658,842,842,842,842,0
|
|
20230807,202800,862179658,842,842,842,842,0
|
|
20230807,202700,862179658,842,842,842,842,0
|
|
20230807,202600,862179658,842,842,842,842,0
|
|
20230807,202500,862179658,842,842,842,842,0
|
|
20230807,202400,862179658,842,842,842,842,0
|
|
20230807,202300,862179658,842,842,842,842,0
|
|
20230807,202200,862179658,842,842,842,842,0
|
|
20230807,202100,862179658,842,842,842,842,0
|
|
20230807,202000,862179658,842,842,842,842,0
|
|
20230807,201900,862179658,842,842,842,842,8913
|
|
20230807,201800,862179658,842,842,842,842,0
|
|
20230807,201700,862179658,842,842,842,842,0
|
|
20230807,201600,862179658,842,842,842,842,0
|
|
20230807,201500,862179658,842,842,842,842,0
|
|
20230807,201400,862179658,842,842,842,842,0
|
|
20230807,201300,862179658,842,842,842,842,0
|
|
20230807,201200,862179658,842,842,842,842,0
|
|
20230807,201100,862179658,842,842,842,842,0
|
|
20230807,201000,862179658,842,842,842,842,0
|
|
20230807,200900,862179658,842,842,842,842,0
|
|
20230807,200800,862179658,842,842,842,842,0
|
|
20230807,200700,862179658,842,842,842,842,0
|
|
20230807,200600,862179658,842,842,842,842,0
|
|
20230807,200500,862179658,842,842,842,842,0
|
|
20230807,200400,862179658,842,842,842,842,0
|
|
20230807,200300,862179658,842,842,842,842,0
|
|
20230807,200200,862179658,842,842,842,842,0
|
|
20230807,200100,862179658,842,842,842,842,0
|
|
20230807,200000,862179658,842,842,842,842,0
|
|
20230807,195900,862179658,842,842,842,842,0
|
|
20230807,195800,862179658,842,842,842,842,0
|
|
20230807,195700,862179658,842,842,842,842,0
|
|
20230807,195600,862179658,842,842,842,842,0
|
|
20230807,195500,862179658,842,842,842,842,0
|
|
20230807,195400,862179658,842,842,842,842,0
|
|
20230807,195300,862179658,842,842,842,842,0
|
|
20230807,195200,862179658,842,842,842,842,0
|
|
20230807,195100,862179658,842,842,842,842,0
|
|
20230807,195000,862179658,842,842,842,842,0
|
|
20230807,194900,862179658,842,842,842,842,8913
|
|
20230807,194800,862179658,842,842,842,842,0
|
|
20230807,194700,862179658,842,842,842,842,0
|
|
20230807,194600,862179658,842,842,842,842,0
|
|
20230807,194500,862179658,842,842,842,842,0
|
|
20230807,194400,862179658,842,842,842,842,0
|
|
20230807,194300,862179658,842,842,842,842,0
|
|
20230807,194200,862179658,842,842,842,842,0
|
|
20230807,194100,862179658,842,842,842,842,0
|
|
20230807,194000,862179658,842,842,842,842,0
|
|
20230807,193900,862179658,842,842,842,842,0
|
|
20230807,193800,862179658,842,842,842,842,0
|
|
20230807,193700,862179658,842,842,842,842,0
|
|
20230807,193600,862179658,842,842,842,842,0
|
|
20230807,193500,862179658,842,842,842,842,0
|
|
20230807,193400,862179658,842,842,842,842,0
|
|
20230807,193300,862179658,842,842,842,842,0
|
|
20230807,193200,862179658,842,842,842,842,0
|
|
20230807,193100,862179658,842,842,842,842,0
|
|
20230807,193000,862179658,842,842,842,842,0
|
|
20230807,192900,862179658,842,842,842,842,0
|
|
20230807,192800,862179658,842,842,842,842,0
|
|
20230807,192700,862179658,842,842,842,842,0
|
|
20230807,192600,862179658,842,842,842,842,0
|
|
20230807,192500,862179658,842,842,842,842,0
|
|
20230807,192400,862179658,842,842,842,842,0
|
|
20230807,192300,862179658,842,842,842,842,0
|
|
20230807,192200,862179658,842,842,842,842,0
|
|
20230807,192100,862179658,842,842,842,842,0
|
|
20230807,192000,862179658,842,842,842,842,0
|
|
20230807,191900,862179658,842,842,842,842,8913
|
|
20230807,191800,862179658,842,842,842,842,0
|
|
20230807,191700,862179658,842,842,842,842,0
|
|
20230807,191600,862179658,842,842,842,842,0
|
|
20230807,191500,862179658,842,842,842,842,0
|
|
20230807,191400,862179658,842,842,842,842,0
|
|
20230807,191300,862179658,842,842,842,842,0
|
|
20230807,191200,862179658,842,842,842,842,0
|
|
20230807,191100,862179658,842,842,842,842,0
|
|
20230807,191000,862179658,842,842,842,842,0
|
|
20230807,190900,862179658,842,842,842,842,0
|
|
20230807,190800,862179658,842,842,842,842,0
|
|
20230807,190700,862179658,842,842,842,842,0
|
|
20230807,190600,862179658,842,842,842,842,0
|
|
20230807,190500,862179658,842,842,842,842,0
|
|
20230807,190400,862179658,842,842,842,842,0
|
|
20230807,190300,862179658,842,842,842,842,0
|
|
20230807,190200,862179658,842,842,842,842,0
|
|
20230807,190100,862179658,842,842,842,842,0
|
|
20230807,190000,862179658,842,842,842,842,0
|
|
20230807,185900,862179658,842,842,842,842,0
|
|
20230807,185800,862179658,842,842,842,842,0
|
|
20230807,185700,862179658,842,842,842,842,0
|
|
20230807,185600,862179658,842,842,842,842,0
|
|
20230807,185500,862179658,842,842,842,842,0
|
|
20230807,185400,862179658,842,842,842,842,0
|
|
20230807,185300,862179658,842,842,842,842,0
|
|
20230807,185200,862179658,842,842,842,842,0
|
|
20230807,185100,862179658,842,842,842,842,0
|
|
20230807,185000,862179658,842,842,842,842,0
|
|
20230807,184900,862179658,842,842,842,842,8913
|
|
20230807,184800,862179658,842,842,842,842,0
|
|
20230807,184700,862179658,842,842,842,842,0
|
|
20230807,184600,862179658,842,842,842,842,0
|
|
20230807,184500,862179658,842,842,842,842,0
|
|
20230807,184400,862179658,842,842,842,842,0
|
|
20230807,184300,862179658,842,842,842,842,0
|
|
20230807,184200,862179658,842,842,842,842,0
|
|
20230807,184100,862179658,842,842,842,842,0
|
|
20230807,184000,862179658,842,842,842,842,0
|
|
20230807,183900,862179658,842,842,842,842,0
|
|
20230807,183800,862179658,842,842,842,842,0
|
|
20230807,183700,862179658,842,842,842,842,0
|
|
20230807,183600,862179658,842,842,842,842,0
|
|
20230807,183500,862179658,842,842,842,842,0
|
|
20230807,183400,862179658,842,842,842,842,0
|
|
20230807,183300,862179658,842,842,842,842,0
|
|
20230807,183200,862179658,842,842,842,842,0
|
|
20230807,183100,862179658,842,842,842,842,0
|
|
20230807,183000,862179658,842,842,842,842,0
|
|
20230807,182900,862179658,842,842,842,842,0
|
|
20230807,182800,862179658,842,842,842,842,0
|
|
20230807,182700,862179658,842,842,842,842,0
|
|
20230807,182600,862179658,842,842,842,842,0
|
|
20230807,182500,862179658,842,842,842,842,0
|
|
20230807,182400,862179658,842,842,842,842,0
|
|
20230807,182300,862179658,842,842,842,842,0
|
|
20230807,182200,862179658,842,842,842,842,0
|
|
20230807,182100,862179658,842,842,842,842,0
|
|
20230807,182000,862179658,842,842,842,842,0
|
|
20230807,181900,862179658,842,842,842,842,8913
|
|
20230807,181800,862179658,842,842,842,842,0
|
|
20230807,181700,862179658,842,842,842,842,0
|
|
20230807,181600,862179658,842,842,842,842,0
|
|
20230807,181500,862179658,842,842,842,842,0
|
|
20230807,181400,862179658,842,842,842,842,0
|
|
20230807,181300,862179658,842,842,842,842,0
|
|
20230807,181200,862179658,842,842,842,842,0
|
|
20230807,181100,862179658,842,842,842,842,0
|
|
20230807,181000,862179658,842,842,842,842,0
|
|
20230807,180900,862179658,842,842,842,842,0
|
|
20230807,180800,862179658,842,842,842,842,0
|
|
20230807,180700,862179658,842,842,842,842,0
|
|
20230807,180600,862179658,842,842,842,842,0
|
|
20230807,180500,862179658,842,842,842,842,0
|
|
20230807,180400,862179658,842,842,842,842,0
|
|
20230807,180300,862179658,842,842,842,842,0
|
|
20230807,180200,862179658,842,842,842,842,0
|
|
20230807,180100,862179658,842,842,842,842,0
|
|
20230807,180000,862179658,842,842,842,842,0
|
|
20230807,175900,862179658,842,842,842,842,0
|
|
20230807,175800,862179658,842,842,842,842,0
|
|
20230807,175700,862179658,842,842,842,842,0
|
|
20230807,175600,862179658,842,842,842,842,0
|
|
20230807,175500,862179658,842,842,842,842,0
|
|
20230807,175400,862179658,842,842,842,842,0
|
|
20230807,175300,862179658,842,842,842,842,0
|
|
20230807,175200,862179658,842,842,842,842,0
|
|
20230807,175100,862179658,842,842,842,842,0
|
|
20230807,175000,862179658,842,842,842,842,0
|
|
20230807,174900,862179658,842,842,842,842,8913
|
|
20230807,174800,862179658,842,842,842,842,0
|
|
20230807,174700,862179658,842,842,842,842,0
|
|
20230807,174600,862179658,842,842,842,842,0
|
|
20230807,174500,862179658,842,842,842,842,0
|
|
20230807,174400,862179658,842,842,842,842,0
|
|
20230807,174300,862179658,842,842,842,842,0
|
|
20230807,174200,862179658,842,842,842,842,0
|
|
20230807,174100,862179658,842,842,842,842,0
|
|
20230807,174000,862179658,842,842,842,842,0
|
|
20230807,173900,862179658,842,842,842,842,0
|
|
20230807,173800,862179658,842,842,842,842,0
|
|
20230807,173700,862179658,842,842,842,842,0
|
|
20230807,173600,862179658,842,842,842,842,0
|
|
20230807,173500,862179658,842,842,842,842,0
|
|
20230807,173400,862179658,842,842,842,842,0
|
|
20230807,173300,862179658,842,842,842,842,0
|
|
20230807,173200,862179658,842,842,842,842,0
|
|
20230807,173100,862179658,842,842,842,842,0
|
|
20230807,173000,862179658,842,842,842,842,0
|
|
20230807,172900,862179658,842,842,842,842,0
|
|
20230807,172800,862179658,842,842,842,842,0
|
|
20230807,172700,862179658,842,842,842,842,0
|
|
20230807,172600,862179658,842,842,842,842,0
|
|
20230807,172500,862179658,842,842,842,842,0
|
|
20230807,172400,862179658,842,842,842,842,0
|
|
20230807,172300,862179658,842,842,842,842,0
|
|
20230807,172200,862179658,842,842,842,842,0
|
|
20230807,172100,862179658,842,842,842,842,0
|
|
20230807,172000,862179658,842,842,842,842,0
|
|
20230807,171900,862179658,842,842,842,842,8913
|
|
20230807,171800,862179658,842,842,842,842,0
|
|
20230807,171700,862179658,842,842,842,842,0
|
|
20230807,171600,862179658,842,842,842,842,0
|
|
20230807,171500,862179658,842,842,842,842,0
|
|
20230807,171400,862179658,842,842,842,842,0
|
|
20230807,171300,862179658,842,842,842,842,0
|
|
20230807,171200,862179658,842,842,842,842,0
|
|
20230807,171100,862179658,842,842,842,842,0
|
|
20230807,171000,862179658,842,842,842,842,0
|
|
20230807,170900,862179658,842,842,842,842,0
|
|
20230807,170800,862179658,842,842,842,842,0
|
|
20230807,170700,862179658,842,842,842,842,0
|
|
20230807,170600,862179658,842,842,842,842,0
|
|
20230807,170500,862179658,842,842,842,842,0
|
|
20230807,170400,862179658,842,842,842,842,0
|
|
20230807,170300,862179658,842,842,842,842,0
|
|
20230807,170200,862179658,842,842,842,842,0
|
|
20230807,170100,862179658,842,842,842,842,0
|
|
20230807,170000,862179658,842,842,842,842,0
|
|
20230807,165900,862179658,842,842,842,842,0
|
|
20230807,165800,862179658,842,842,842,842,0
|
|
20230807,165700,862179658,842,842,842,842,0
|
|
20230807,165600,862179658,842,842,842,842,0
|
|
20230807,165500,862179658,842,842,842,842,0
|
|
20230807,165400,862179658,842,842,842,842,0
|
|
20230807,165300,862179658,842,842,842,842,0
|
|
20230807,165200,862179658,842,842,842,842,0
|
|
20230807,165100,862179658,842,842,842,842,0
|
|
20230807,165000,862179658,842,842,842,842,0
|
|
20230807,164900,862179658,842,842,842,842,8913
|
|
20230807,164800,862179658,842,842,842,842,0
|
|
20230807,164700,862179658,842,842,842,842,0
|
|
20230807,164600,862179658,842,842,842,842,0
|
|
20230807,164500,862179658,842,842,842,842,0
|
|
20230807,164400,862179658,842,842,842,842,0
|
|
20230807,164300,862179658,842,842,842,842,0
|
|
20230807,164200,862179658,842,842,842,842,0
|
|
20230807,164100,862179658,842,842,842,842,0
|
|
20230807,164000,862179658,842,842,842,842,0
|
|
20230807,163900,862179658,842,842,842,842,0
|
|
20230807,163800,862179658,842,842,842,842,0
|
|
20230807,163700,862179658,842,842,842,842,0
|
|
20230807,163600,862179658,842,842,842,842,0
|
|
20230807,163500,862179658,842,842,842,842,0
|
|
20230807,163400,862179658,842,842,842,842,0
|
|
20230807,163300,862179658,842,842,842,842,0
|
|
20230807,163200,862179658,842,842,842,842,0
|
|
20230807,163100,862179658,842,842,842,842,0
|
|
20230807,163000,862179658,842,842,842,842,0
|
|
20230807,162900,862179658,842,842,842,842,0
|
|
20230807,162800,862179658,842,842,842,842,0
|
|
20230807,162700,862179658,842,842,842,842,0
|
|
20230807,162600,862179658,842,842,842,842,0
|
|
20230807,162500,862179658,842,842,842,842,0
|
|
20230807,162400,862179658,842,842,842,842,0
|
|
20230807,162300,862179658,842,842,842,842,0
|
|
20230807,162200,862179658,842,842,842,842,0
|
|
20230807,162100,862179658,842,842,842,842,0
|
|
20230807,162000,862179658,842,842,842,842,0
|
|
20230807,161900,862179658,842,842,842,842,8913
|
|
20230807,161800,862179658,842,842,842,842,0
|
|
20230807,161700,862179658,842,842,842,842,0
|
|
20230807,161600,862179658,842,842,842,842,0
|
|
20230807,161500,862179658,842,842,842,842,0
|
|
20230807,161400,862179658,842,842,842,842,0
|
|
20230807,161300,862179658,842,842,842,842,0
|
|
20230807,161200,862179658,842,842,842,842,0
|
|
20230807,161100,862179658,842,842,842,842,0
|
|
20230807,161000,862179658,842,842,842,842,0
|
|
20230807,160900,862179658,842,842,842,842,0
|
|
20230807,160800,862179658,842,842,842,842,0
|
|
20230807,160700,862179658,842,842,842,842,0
|
|
20230807,160600,862179658,842,842,842,842,0
|
|
20230807,160500,862179658,842,842,842,842,0
|
|
20230807,160400,862179658,842,842,842,842,0
|
|
20230807,160300,862179658,842,842,842,842,0
|
|
20230807,160200,862179658,842,842,842,842,0
|
|
20230807,160100,862179658,842,842,842,842,0
|
|
20230807,160000,862179658,842,842,842,842,0
|
|
20230807,155900,862179658,842,842,842,842,0
|
|
20230807,155800,862179658,842,842,842,842,0
|
|
20230807,155700,862179658,842,842,842,842,0
|
|
20230807,155600,862179658,842,842,842,842,0
|
|
20230807,155500,862179658,842,842,842,842,0
|
|
20230807,155400,862179658,842,842,842,842,0
|
|
20230807,155300,862179658,842,842,842,842,0
|
|
20230807,155200,862179658,842,842,842,842,0
|
|
20230807,155100,862179658,842,842,842,842,0
|
|
20230807,155000,862179658,842,842,842,842,0
|
|
20230807,154900,862179658,842,842,842,842,8913
|
|
20230807,154800,862179658,842,842,842,842,0
|
|
20230807,154700,862179658,842,842,842,842,0
|
|
20230807,154600,862179658,842,842,842,842,0
|
|
20230807,154500,862179658,842,842,842,842,0
|
|
20230807,154400,862179658,842,842,842,842,0
|
|
20230807,154300,862179658,842,842,842,842,0
|
|
20230807,154200,862179658,842,842,842,842,0
|
|
20230807,154100,862179658,842,842,842,842,0
|
|
20230807,154000,862179658,842,842,842,842,0
|
|
20230807,153900,862179658,842,842,842,842,0
|
|
20230807,153800,862179658,842,842,842,842,0
|
|
20230807,153700,862179658,842,842,842,842,0
|
|
20230807,153600,862179658,842,842,842,842,0
|
|
20230807,153500,862179658,842,842,842,842,0
|
|
20230807,153400,862179658,842,842,842,842,0
|
|
20230807,153300,862179658,842,842,842,842,0
|
|
20230807,153200,862179658,842,842,842,842,0
|
|
20230807,153100,862179658,842,842,842,842,0
|
|
20230807,153000,862179658,842,842,842,842,8913
|
|
20230807,152900,854674912,844,844,844,844,0
|
|
20230807,152800,854674912,844,844,844,844,0
|
|
20230807,152700,854674912,844,844,844,844,0
|
|
20230807,152600,854674912,844,844,844,844,0
|
|
20230807,152500,854674912,844,844,844,844,0
|
|
20230807,152400,854674912,844,844,844,844,0
|
|
20230807,152300,854674912,844,844,844,844,0
|
|
20230807,152200,854674912,844,844,844,844,0
|
|
20230807,152100,854674912,844,844,844,844,0
|
|
20230807,152000,854674912,844,844,844,844,0
|
|
20230807,151900,854674912,844,845,845,844,1111
|
|
20230807,151800,853737227,845,844,845,844,3927
|
|
20230807,151700,850422830,844,844,844,844,326
|
|
20230807,151600,850147686,843,842,843,842,12420
|
|
20230807,151500,839688030,845,844,845,844,2
|
|
20230807,151400,839686341,842,843,843,842,11738
|
|
20230807,151300,829802209,842,844,844,842,5758
|
|
20230807,151200,824948971,845,844,845,844,220
|
|
20230807,151100,824763277,844,844,844,844,202
|
|
20230807,151000,824592789,844,844,844,844,1592
|
|
20230807,150900,823249141,845,844,846,843,6166
|
|
20230807,150800,818044765,845,845,845,845,6652
|
|
20230807,150700,812423825,845,846,846,845,130
|
|
20230807,150600,812313846,846,846,846,846,137
|
|
20230807,150500,812197944,845,845,845,845,113
|
|
20230807,150400,812102459,845,845,846,845,305
|
|
20230807,150300,811844721,845,846,846,845,135
|
|
20230807,150200,811730525,846,846,846,846,29
|
|
20230807,150100,811705991,846,846,846,846,119
|
|
20230807,150000,811605317,846,846,846,846,9
|
|
20230807,145900,811597703,846,846,846,846,0
|
|
20230807,145800,811597703,846,846,846,846,5
|
|
20230807,145700,811593473,845,846,846,845,4998
|
|
20230807,145600,807370147,846,846,846,845,314
|
|
20230807,145500,807104511,846,846,846,846,5
|
|
20230807,145400,807100281,846,846,846,846,0
|
|
20230807,145300,807100281,846,846,846,846,30
|
|
20230807,145200,807074901,846,846,846,846,0
|
|
20230807,145100,807074901,846,846,846,846,1
|
|
20230807,145000,807074055,845,846,846,845,339
|
|
20230807,144900,806787263,846,847,847,846,380
|
|
20230807,144800,806465404,847,847,847,847,152
|
|
20230807,144700,806336660,847,847,847,847,1
|
|
20230807,144600,806335813,846,845,846,845,879
|
|
20230807,144500,805592474,846,845,846,845,5717
|
|
20230807,144400,800761608,844,844,844,844,2149
|
|
20230807,144300,798947852,845,846,846,845,1454
|
|
20230807,144200,797719196,846,847,847,846,302
|
|
20230807,144100,797463702,847,847,847,847,1770
|
|
20230807,144000,795964512,847,846,847,846,1697
|
|
20230807,143900,794528848,847,847,847,847,1004
|
|
20230807,143800,793678460,847,847,847,847,201
|
|
20230807,143700,793508213,847,847,847,847,3
|
|
20230807,143600,793505672,847,847,847,847,1000
|
|
20230807,143500,792658672,846,846,846,846,967
|
|
20230807,143400,791840590,847,846,847,846,319
|
|
20230807,143300,791570652,846,845,846,845,156
|
|
20230807,143200,791438826,845,845,845,845,71
|
|
20230807,143100,791378831,846,847,847,845,81
|
|
20230807,143000,791310378,846,844,846,844,1878
|
|
20230807,142900,789722970,843,843,843,843,200
|
|
20230807,142800,789554370,844,845,845,844,25
|
|
20230807,142700,789533269,845,843,845,843,30
|
|
20230807,142600,789507951,844,844,844,844,12
|
|
20230807,142500,789497823,844,844,844,843,112
|
|
20230807,142400,789403306,843,844,844,843,218
|
|
20230807,142300,789219322,845,844,845,844,39
|
|
20230807,142200,789186387,845,844,845,844,66
|
|
20230807,142100,789130622,844,843,845,843,94
|
|
20230807,142000,789051277,843,843,843,843,0
|
|
20230807,141900,789051277,843,843,843,843,1
|
|
20230807,141800,789050434,842,842,842,842,2
|
|
20230807,141700,789048750,843,842,843,842,16
|
|
20230807,141600,789035275,842,842,842,842,62
|
|
20230807,141500,788983071,842,842,842,842,11
|
|
20230807,141400,788973809,843,843,843,843,1
|
|
20230807,141300,788972966,842,842,843,842,95
|
|
20230807,141200,788892919,842,841,842,840,1904
|
|
20230807,141100,787291902,841,841,841,841,0
|
|
20230807,141000,787291902,841,840,841,840,7301
|
|
20230807,140900,781158630,841,841,841,841,1006
|
|
20230807,140800,780312584,841,841,841,841,500
|
|
20230807,140700,779892084,841,841,841,841,2352
|
|
20230807,140600,777914052,841,841,841,841,0
|
|
20230807,140500,777914052,841,842,842,841,500
|
|
20230807,140400,777493229,842,842,842,842,4283
|
|
20230807,140300,773886943,843,842,843,842,6017
|
|
20230807,140200,768820612,841,843,843,841,8000
|
|
20230807,140100,762083465,844,844,844,844,0
|
|
20230807,140000,762083465,844,844,844,844,1167
|
|
20230807,135900,761098517,845,845,845,845,1
|
|
20230807,135800,761097672,845,844,845,844,170
|
|
20230807,135700,760954099,844,846,846,844,1625
|
|
20230807,135600,759580964,845,848,848,845,493
|
|
20230807,135500,759164375,845,845,846,845,3163
|
|
20230807,135400,756491639,846,846,846,846,2983
|
|
20230807,135300,753968021,847,848,848,847,1030
|
|
20230807,135200,753095608,848,848,849,847,415
|
|
20230807,135100,752743700,849,849,849,848,29
|
|
20230807,135000,752719082,848,848,848,848,27
|
|
20230807,134900,752696186,848,848,848,848,40
|
|
20230807,134800,752662266,848,848,848,848,2
|
|
20230807,134700,752660570,849,849,849,849,1
|
|
20230807,134600,752659721,847,849,849,847,2000
|
|
20230807,134500,750964081,849,849,849,848,503
|
|
20230807,134400,750537035,849,850,850,849,40
|
|
20230807,134300,750503073,849,849,849,849,36
|
|
20230807,134200,750472509,850,850,851,850,1004
|
|
20230807,134100,749619105,850,850,850,850,0
|
|
20230807,134000,749619105,850,850,850,850,610
|
|
20230807,133900,749100605,851,851,851,851,7
|
|
20230807,133800,749094648,851,850,852,850,8256
|
|
20230807,133700,742069158,850,850,850,850,1007
|
|
20230807,133600,741213208,850,850,850,850,250
|
|
20230807,133500,741000708,851,850,851,850,270
|
|
20230807,133400,740771204,851,851,851,850,681
|
|
20230807,133300,740192310,850,850,851,850,2411
|
|
20230807,133200,738141948,850,850,850,850,890
|
|
20230807,133100,737385448,850,851,851,850,551
|
|
20230807,133000,736917091,850,850,850,849,3326
|
|
20230807,132900,734090091,850,848,850,848,2950
|
|
20230807,132800,731586331,847,847,847,847,204
|
|
20230807,132700,731413543,846,847,847,845,189
|
|
20230807,132600,731253471,847,847,847,845,141
|
|
20230807,132500,731134084,847,847,848,847,667
|
|
20230807,132400,730569128,845,844,847,844,15629
|
|
20230807,132300,717346623,845,845,846,844,9428
|
|
20230807,132200,709376787,846,846,846,846,152
|
|
20230807,132100,709248195,846,845,846,845,19
|
|
20230807,132000,709232127,845,845,845,844,170
|
|
20230807,131900,709088597,845,845,845,845,0
|
|
20230807,131800,709088597,845,846,846,845,3282
|
|
20230807,131700,706314221,847,847,847,847,15
|
|
20230807,131600,706301516,847,846,847,846,7
|
|
20230807,131500,706295588,845,845,846,845,83
|
|
20230807,131400,706225451,845,845,845,845,40
|
|
20230807,131300,706191651,846,845,846,845,1000
|
|
20230807,131200,705346650,847,847,847,847,100
|
|
20230807,131100,705261950,848,848,848,848,0
|
|
20230807,131000,705261950,848,848,848,848,30
|
|
20230807,130900,705236510,844,845,845,844,5000
|
|
20230807,130800,701013890,847,847,847,846,11310
|
|
20230807,130700,691437470,848,848,848,847,310
|
|
20230807,130600,691174620,848,849,850,848,265
|
|
20230807,130500,690949687,849,849,849,849,2035
|
|
20230807,130400,689221972,849,848,849,848,825
|
|
20230807,130300,688522088,848,848,848,848,459
|
|
20230807,130200,688132856,848,848,848,848,1002
|
|
20230807,130100,687283160,849,849,849,849,10
|
|
20230807,130000,687274670,849,849,849,849,0
|
|
20230807,125900,687274670,849,849,849,849,2
|
|
20230807,125800,687272972,848,849,849,848,610
|
|
20230807,125700,686755682,848,849,849,848,394
|
|
20230807,125600,686421526,849,849,849,847,4285
|
|
20230807,125500,682790404,849,850,850,849,5721
|
|
20230807,125400,677933167,850,852,852,850,2350
|
|
20230807,125300,675934983,852,852,853,852,4721
|
|
20230807,125200,671909982,851,852,852,851,458
|
|
20230807,125100,671519767,852,852,853,852,2797
|
|
20230807,125000,669136701,852,847,852,847,16427
|
|
20230807,124900,655172787,847,848,848,847,809
|
|
20230807,124800,654486771,847,845,847,845,7587
|
|
20230807,124700,648072956,845,846,846,845,4310
|
|
20230807,124600,644426706,843,843,843,843,0
|
|
20230807,124500,644426706,843,844,845,842,16373
|
|
20230807,124400,630618481,844,845,845,844,187
|
|
20230807,124300,630460467,845,845,845,845,35
|
|
20230807,124200,630430892,848,848,848,848,0
|
|
20230807,124100,630430892,848,848,848,848,0
|
|
20230807,124000,630430892,848,848,848,848,25041
|
|
20230807,123900,609196124,849,845,849,845,5061
|
|
20230807,123800,604910286,845,845,845,845,110
|
|
20230807,123700,604817336,847,847,847,847,1
|
|
20230807,123600,604816489,848,848,848,848,0
|
|
20230807,123500,604816489,848,848,848,848,0
|
|
20230807,123400,604816489,848,846,848,846,2002
|
|
20230807,123300,603122795,845,845,845,845,0
|
|
20230807,123200,603122795,845,845,845,845,300
|
|
20230807,123100,602869295,846,846,846,846,1
|
|
20230807,123000,602868449,846,846,846,846,0
|
|
20230807,122900,602868449,846,846,846,846,0
|
|
20230807,122800,602868449,846,846,846,846,0
|
|
20230807,122700,602868449,846,846,846,846,3
|
|
20230807,122600,602865911,846,848,848,846,1325
|
|
20230807,122500,601744821,848,848,848,848,70
|
|
20230807,122400,601685461,848,848,848,848,999
|
|
20230807,122300,600838309,848,848,849,848,2196
|
|
20230807,122200,598975078,848,843,848,843,10072
|
|
20230807,122100,590459457,843,843,843,843,1218
|
|
20230807,122000,589432683,845,845,845,845,1
|
|
20230807,121900,589431838,843,843,843,843,499
|
|
20230807,121800,589011181,841,843,843,841,13545
|
|
20230807,121700,577617157,845,845,845,845,1000
|
|
20230807,121600,576772157,843,843,843,843,500
|
|
20230807,121500,576350657,843,844,844,843,16111
|
|
20230807,121400,562766855,845,845,845,845,1020
|
|
20230807,121300,561904955,845,845,845,845,256
|
|
20230807,121200,561688635,845,845,845,845,1992
|
|
20230807,121100,560005395,846,846,846,846,0
|
|
20230807,121000,560005395,846,846,846,846,101
|
|
20230807,120900,559919949,846,846,846,846,0
|
|
20230807,120800,559919949,846,846,846,846,1390
|
|
20230807,120700,558744009,846,846,846,846,0
|
|
20230807,120600,558744009,846,846,846,846,0
|
|
20230807,120500,558744009,846,846,846,846,0
|
|
20230807,120400,558744009,846,846,846,846,0
|
|
20230807,120300,558744009,846,846,846,846,1232
|
|
20230807,120200,557701737,847,846,847,846,728
|
|
20230807,120100,557085639,846,846,846,843,5971
|
|
20230807,120000,552049705,845,846,846,845,281
|
|
20230807,115900,551812220,846,846,846,846,81
|
|
20230807,115800,551743694,846,846,846,846,82
|
|
20230807,115700,551674322,846,846,846,846,10
|
|
20230807,115600,551665862,847,847,847,847,2
|
|
20230807,115500,551664168,846,846,846,846,153
|
|
20230807,115400,551534730,847,847,847,847,0
|
|
20230807,115300,551534730,847,847,847,847,0
|
|
20230807,115200,551534730,847,847,847,847,0
|
|
20230807,115100,551534730,847,848,848,847,15
|
|
20230807,115000,551522024,847,847,847,847,1
|
|
20230807,114900,551521177,846,846,846,846,0
|
|
20230807,114800,551521177,846,846,846,846,0
|
|
20230807,114700,551521177,846,846,846,846,0
|
|
20230807,114600,551521177,846,846,846,846,1
|
|
20230807,114500,551520331,848,845,848,845,7364
|
|
20230807,114400,545297307,845,845,845,845,2187
|
|
20230807,114300,543449292,845,845,845,845,1296
|
|
20230807,114200,542354172,845,845,845,845,143
|
|
20230807,114100,542233337,845,844,845,844,101
|
|
20230807,114000,542148092,844,844,844,844,330
|
|
20230807,113900,541869572,844,845,845,844,1851
|
|
20230807,113800,540307323,845,845,845,845,0
|
|
20230807,113700,540307323,845,845,845,845,9
|
|
20230807,113600,540299718,845,845,845,845,22
|
|
20230807,113500,540281128,845,845,845,845,50
|
|
20230807,113400,540238878,846,845,846,845,37
|
|
20230807,113300,540207612,845,845,845,844,124
|
|
20230807,113200,540102868,845,844,845,844,120
|
|
20230807,113100,540001587,844,844,844,844,31
|
|
20230807,113000,539975423,844,848,848,844,91
|
|
20230807,112900,539898362,847,847,847,847,3
|
|
20230807,112800,539895821,848,844,848,844,124
|
|
20230807,112700,539791139,844,845,845,844,6264
|
|
20230807,112600,534504037,845,846,846,845,1286
|
|
20230807,112500,533416143,848,850,850,848,2351
|
|
20230807,112400,531422212,850,849,850,849,4
|
|
20230807,112300,531418815,849,849,849,849,64
|
|
20230807,112200,531364479,850,849,850,849,2009
|
|
20230807,112100,529656994,849,849,849,849,1178
|
|
20230807,112000,528656872,849,847,849,847,1273
|
|
20230807,111900,527577895,846,845,846,845,31
|
|
20230807,111800,527551670,845,845,845,845,0
|
|
20230807,111700,527551670,845,846,846,845,2062
|
|
20230807,111600,525807223,846,846,846,846,1694
|
|
20230807,111500,524374099,846,844,846,844,3742
|
|
20230807,111400,521208371,844,845,845,844,1315
|
|
20230807,111300,520097696,845,845,845,845,378
|
|
20230807,111200,519778286,845,845,845,845,2
|
|
20230807,111100,519776596,845,844,845,844,341
|
|
20230807,111000,519488790,844,844,844,844,300
|
|
20230807,110900,519235590,844,844,844,844,445
|
|
20230807,110800,518860010,844,845,845,844,1321
|
|
20230807,110700,517744981,845,847,847,845,2457
|
|
20230807,110600,515666740,847,846,847,846,72
|
|
20230807,110500,515605771,848,847,848,847,14
|
|
20230807,110400,515593902,847,846,847,846,181
|
|
20230807,110300,515440675,846,847,847,846,457
|
|
20230807,110200,515053854,845,845,848,845,7893
|
|
20230807,110100,508381006,847,845,847,845,101
|
|
20230807,110000,508295659,847,845,847,845,2112
|
|
20230807,105900,506511015,843,843,843,843,20
|
|
20230807,105800,506494155,843,843,843,843,404
|
|
20230807,105700,506153583,843,843,847,843,1881
|
|
20230807,105600,504567885,847,849,849,847,301
|
|
20230807,105500,504312338,849,844,849,843,519
|
|
20230807,105400,503871799,843,849,849,843,859
|
|
20230807,105300,503147202,849,847,849,847,165
|
|
20230807,105200,503007123,847,847,847,847,1000
|
|
20230807,105100,502160123,850,847,850,847,684
|
|
20230807,105000,501579443,849,846,849,846,12974
|
|
20230807,104900,490591944,846,847,847,846,1255
|
|
20230807,104800,489529034,847,842,848,842,30350
|
|
20230807,104700,463856442,843,843,843,843,0
|
|
20230807,104600,463856442,843,839,843,839,2
|
|
20230807,104500,463854760,840,841,841,840,1394
|
|
20230807,104400,462683708,844,843,844,843,1101
|
|
20230807,104300,461755557,843,840,843,840,990
|
|
20230807,104200,460923819,839,840,844,839,1003
|
|
20230807,104100,460082237,845,842,845,839,19822
|
|
20230807,104000,443449511,841,846,846,841,7027
|
|
20230807,103900,437525174,845,845,845,845,100
|
|
20230807,103800,437440674,847,847,847,847,1
|
|
20230807,103700,437439827,848,847,848,847,1500
|
|
20230807,103600,436167831,849,849,849,847,1023
|
|
20230807,103500,435299308,849,843,849,843,1838
|
|
20230807,103400,433749645,844,849,849,844,4987
|
|
20230807,103300,429537187,845,845,845,845,0
|
|
20230807,103200,429537187,845,847,847,845,6026
|
|
20230807,103100,424438349,850,849,850,847,1321
|
|
20230807,103000,423318137,849,848,850,848,2946
|
|
20230807,102900,420817138,848,853,854,848,5402
|
|
20230807,102800,416219141,853,853,853,851,2062
|
|
20230807,102700,414460335,853,853,853,851,525
|
|
20230807,102600,414013510,852,848,853,848,10344
|
|
20230807,102500,405214577,847,847,847,847,1220
|
|
20230807,102400,404181237,849,847,849,846,16836
|
|
20230807,102300,389927018,847,849,849,847,6262
|
|
20230807,102200,384621237,850,849,850,849,166
|
|
20230807,102100,384480190,850,850,850,850,2660
|
|
20230807,102000,382219190,850,850,850,850,12
|
|
20230807,101900,382208990,846,846,853,846,25792
|
|
20230807,101800,360222854,846,849,849,843,3238
|
|
20230807,101700,357484971,849,846,850,845,26795
|
|
20230807,101600,334770606,846,844,847,844,8110
|
|
20230807,101500,327916923,844,841,845,840,12396
|
|
20230807,101400,317477302,841,841,842,840,1361
|
|
20230807,101300,316332720,842,839,842,839,7711
|
|
20230807,101200,309848060,840,840,840,839,1315
|
|
20230807,101100,308744460,840,836,840,835,3483
|
|
20230807,101000,305831421,837,837,838,837,13
|
|
20230807,100900,305820538,837,837,838,837,101
|
|
20230807,100800,305736000,838,837,838,837,313
|
|
20230807,100700,305474015,837,836,838,836,63
|
|
20230807,100600,305421293,836,837,837,836,278
|
|
20230807,100500,305188652,837,837,837,837,0
|
|
20230807,100400,305188652,837,834,837,834,1002
|
|
20230807,100300,304352981,837,837,837,837,204
|
|
20230807,100200,304182233,836,836,836,836,240
|
|
20230807,100100,303981593,837,837,837,833,14784
|
|
20230807,100000,291664993,835,838,838,835,2598
|
|
20230807,095900,289495356,838,839,839,836,202
|
|
20230807,095800,289326316,839,838,840,837,12515
|
|
20230807,095700,278837586,837,834,837,834,6900
|
|
20230807,095600,273070254,834,833,835,832,3927
|
|
20230807,095500,269794162,834,833,834,833,2287
|
|
20230807,095400,267889089,833,833,834,833,2552
|
|
20230807,095300,265763271,833,832,833,832,1032
|
|
20230807,095200,264904645,832,831,832,831,596
|
|
20230807,095100,264409356,832,831,833,831,2327
|
|
20230807,095000,262475614,831,831,831,831,121
|
|
20230807,094900,262375063,831,831,831,831,100
|
|
20230807,094800,262291963,829,830,830,829,1111
|
|
20230807,094700,261370823,832,832,833,831,4059
|
|
20230807,094600,257993834,832,831,832,831,5303
|
|
20230807,094500,253583039,831,828,831,828,2463
|
|
20230807,094400,251541727,828,824,828,824,3764
|
|
20230807,094300,248437401,826,826,826,824,14468
|
|
20230807,094200,236498739,828,827,828,826,1007
|
|
20230807,094100,235666845,829,826,829,826,1125
|
|
20230807,094000,234737520,826,829,829,826,19704
|
|
20230807,093900,218452004,829,831,831,827,4238
|
|
20230807,093800,214944844,831,831,831,831,1
|
|
20230807,093700,214944013,832,830,832,830,184
|
|
20230807,093600,214791285,832,832,832,832,610
|
|
20230807,093500,214283765,830,830,830,830,639
|
|
20230807,093400,213753395,830,827,830,823,23096
|
|
20230807,093300,194696891,828,829,829,828,3777
|
|
20230807,093200,191569534,830,829,830,826,20121
|
|
20230807,093100,174928060,830,830,830,830,4745
|
|
20230807,093000,170989710,832,832,833,832,604
|
|
20230807,092900,170487181,832,830,832,830,1846
|
|
20230807,092800,168954801,830,831,833,830,2701
|
|
20230807,092700,166711572,831,833,833,831,148
|
|
20230807,092600,166588435,833,835,835,833,620
|
|
20230807,092500,166071135,835,833,835,833,120
|
|
20230807,092400,165971173,835,834,836,833,2575
|
|
20230807,092300,163825559,837,835,837,833,656
|
|
20230807,092200,163278894,837,838,838,835,627
|
|
20230807,092100,162754313,838,837,838,836,4649
|
|
20230807,092000,158858845,839,834,840,834,7429
|
|
20230807,091900,152639419,834,830,834,830,8243
|
|
20230807,091800,145797701,833,833,834,833,4184
|
|
20230807,091700,142309387,834,832,834,832,727
|
|
20230807,091600,141703946,832,828,832,828,1159
|
|
20230807,091500,140744290,828,833,834,828,3998
|
|
20230807,091400,137420782,832,828,832,826,11703
|
|
20230807,091300,127735283,828,831,831,828,3919
|
|
20230807,091200,124488656,832,832,832,832,12
|
|
20230807,091100,124478672,832,832,832,829,1062
|
|
20230807,091000,123598058,829,830,832,828,1193
|
|
20230807,090900,122609036,828,828,828,827,2039
|
|
20230807,090800,120920983,830,831,831,830,158
|
|
20230807,090700,120789840,828,832,832,828,2023
|
|
20230807,090600,119114748,828,833,833,828,2044
|
|
20230807,090500,117418130,833,827,833,825,31869
|
|
20230807,090400,91086596,827,832,833,826,42338
|
|
20230807,090300,55992461,835,835,835,832,2107
|
|
20230807,090200,54235418,832,836,836,831,7310
|
|
20230807,090100,48158173,837,840,840,831,19118
|
|
20230807,090000,32239009,841,835,842,834,35183
|