711 lines
31 KiB
CSV
711 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,204800,911683340,823,823,823,823,34087
|
|
20230808,204700,911683340,823,823,823,823,0
|
|
20230808,204600,911683340,823,823,823,823,0
|
|
20230808,204500,911683340,823,823,823,823,0
|
|
20230808,204400,911683340,823,823,823,823,0
|
|
20230808,204300,911683340,823,823,823,823,0
|
|
20230808,204200,911683340,823,823,823,823,0
|
|
20230808,204100,911683340,823,823,823,823,0
|
|
20230808,204000,911683340,823,823,823,823,0
|
|
20230808,203900,911683340,823,823,823,823,0
|
|
20230808,203800,911683340,823,823,823,823,0
|
|
20230808,203700,911683340,823,823,823,823,0
|
|
20230808,203600,911683340,823,823,823,823,0
|
|
20230808,203500,911683340,823,823,823,823,0
|
|
20230808,203400,911683340,823,823,823,823,0
|
|
20230808,203300,911683340,823,823,823,823,0
|
|
20230808,203200,911683340,823,823,823,823,0
|
|
20230808,203100,911683340,823,823,823,823,0
|
|
20230808,203000,911683340,823,823,823,823,0
|
|
20230808,202900,911683340,823,823,823,823,0
|
|
20230808,202800,911683340,823,823,823,823,0
|
|
20230808,202700,911683340,823,823,823,823,0
|
|
20230808,202600,911683340,823,823,823,823,0
|
|
20230808,202500,911683340,823,823,823,823,0
|
|
20230808,202400,911683340,823,823,823,823,0
|
|
20230808,202300,911683340,823,823,823,823,0
|
|
20230808,202200,911683340,823,823,823,823,0
|
|
20230808,202100,911683340,823,823,823,823,0
|
|
20230808,202000,911683340,823,823,823,823,0
|
|
20230808,201900,911683340,823,823,823,823,0
|
|
20230808,201800,911683340,823,823,823,823,34087
|
|
20230808,201700,911683340,823,823,823,823,0
|
|
20230808,201600,911683340,823,823,823,823,0
|
|
20230808,201500,911683340,823,823,823,823,0
|
|
20230808,201400,911683340,823,823,823,823,0
|
|
20230808,201300,911683340,823,823,823,823,0
|
|
20230808,201200,911683340,823,823,823,823,0
|
|
20230808,201100,911683340,823,823,823,823,0
|
|
20230808,201000,911683340,823,823,823,823,0
|
|
20230808,200900,911683340,823,823,823,823,0
|
|
20230808,200800,911683340,823,823,823,823,0
|
|
20230808,200700,911683340,823,823,823,823,0
|
|
20230808,200600,911683340,823,823,823,823,0
|
|
20230808,200500,911683340,823,823,823,823,0
|
|
20230808,200400,911683340,823,823,823,823,0
|
|
20230808,200300,911683340,823,823,823,823,0
|
|
20230808,200200,911683340,823,823,823,823,0
|
|
20230808,200100,911683340,823,823,823,823,0
|
|
20230808,200000,911683340,823,823,823,823,0
|
|
20230808,195900,911683340,823,823,823,823,0
|
|
20230808,195800,911683340,823,823,823,823,0
|
|
20230808,195700,911683340,823,823,823,823,0
|
|
20230808,195600,911683340,823,823,823,823,0
|
|
20230808,195500,911683340,823,823,823,823,0
|
|
20230808,195400,911683340,823,823,823,823,0
|
|
20230808,195300,911683340,823,823,823,823,0
|
|
20230808,195200,911683340,823,823,823,823,0
|
|
20230808,195100,911683340,823,823,823,823,0
|
|
20230808,195000,911683340,823,823,823,823,0
|
|
20230808,194900,911683340,823,823,823,823,0
|
|
20230808,194800,911683340,823,823,823,823,34087
|
|
20230808,194700,911683340,823,823,823,823,0
|
|
20230808,194600,911683340,823,823,823,823,0
|
|
20230808,194500,911683340,823,823,823,823,0
|
|
20230808,194400,911683340,823,823,823,823,0
|
|
20230808,194300,911683340,823,823,823,823,0
|
|
20230808,194200,911683340,823,823,823,823,0
|
|
20230808,194100,911683340,823,823,823,823,0
|
|
20230808,194000,911683340,823,823,823,823,0
|
|
20230808,193900,911683340,823,823,823,823,0
|
|
20230808,193800,911683340,823,823,823,823,0
|
|
20230808,193700,911683340,823,823,823,823,0
|
|
20230808,193600,911683340,823,823,823,823,0
|
|
20230808,193500,911683340,823,823,823,823,0
|
|
20230808,193400,911683340,823,823,823,823,0
|
|
20230808,193300,911683340,823,823,823,823,0
|
|
20230808,193200,911683340,823,823,823,823,0
|
|
20230808,193100,911683340,823,823,823,823,0
|
|
20230808,193000,911683340,823,823,823,823,0
|
|
20230808,192900,911683340,823,823,823,823,0
|
|
20230808,192800,911683340,823,823,823,823,0
|
|
20230808,192700,911683340,823,823,823,823,0
|
|
20230808,192600,911683340,823,823,823,823,0
|
|
20230808,192500,911683340,823,823,823,823,0
|
|
20230808,192400,911683340,823,823,823,823,0
|
|
20230808,192300,911683340,823,823,823,823,0
|
|
20230808,192200,911683340,823,823,823,823,0
|
|
20230808,192100,911683340,823,823,823,823,0
|
|
20230808,192000,911683340,823,823,823,823,0
|
|
20230808,191900,911683340,823,823,823,823,0
|
|
20230808,191800,911683340,823,823,823,823,34087
|
|
20230808,191700,911683340,823,823,823,823,0
|
|
20230808,191600,911683340,823,823,823,823,0
|
|
20230808,191500,911683340,823,823,823,823,0
|
|
20230808,191400,911683340,823,823,823,823,0
|
|
20230808,191300,911683340,823,823,823,823,0
|
|
20230808,191200,911683340,823,823,823,823,0
|
|
20230808,191100,911683340,823,823,823,823,0
|
|
20230808,191000,911683340,823,823,823,823,0
|
|
20230808,190900,911683340,823,823,823,823,0
|
|
20230808,190800,911683340,823,823,823,823,0
|
|
20230808,190700,911683340,823,823,823,823,0
|
|
20230808,190600,911683340,823,823,823,823,0
|
|
20230808,190500,911683340,823,823,823,823,0
|
|
20230808,190400,911683340,823,823,823,823,0
|
|
20230808,190300,911683340,823,823,823,823,0
|
|
20230808,190200,911683340,823,823,823,823,0
|
|
20230808,190100,911683340,823,823,823,823,0
|
|
20230808,190000,911683340,823,823,823,823,0
|
|
20230808,185900,911683340,823,823,823,823,0
|
|
20230808,185800,911683340,823,823,823,823,0
|
|
20230808,185700,911683340,823,823,823,823,0
|
|
20230808,185600,911683340,823,823,823,823,0
|
|
20230808,185500,911683340,823,823,823,823,0
|
|
20230808,185400,911683340,823,823,823,823,0
|
|
20230808,185300,911683340,823,823,823,823,0
|
|
20230808,185200,911683340,823,823,823,823,0
|
|
20230808,185100,911683340,823,823,823,823,0
|
|
20230808,185000,911683340,823,823,823,823,0
|
|
20230808,184900,911683340,823,823,823,823,0
|
|
20230808,184800,911683340,823,823,823,823,34087
|
|
20230808,184700,911683340,823,823,823,823,0
|
|
20230808,184600,911683340,823,823,823,823,0
|
|
20230808,184500,911683340,823,823,823,823,0
|
|
20230808,184400,911683340,823,823,823,823,0
|
|
20230808,184300,911683340,823,823,823,823,0
|
|
20230808,184200,911683340,823,823,823,823,0
|
|
20230808,184100,911683340,823,823,823,823,0
|
|
20230808,184000,911683340,823,823,823,823,0
|
|
20230808,183900,911683340,823,823,823,823,0
|
|
20230808,183800,911683340,823,823,823,823,0
|
|
20230808,183700,911683340,823,823,823,823,0
|
|
20230808,183600,911683340,823,823,823,823,0
|
|
20230808,183500,911683340,823,823,823,823,0
|
|
20230808,183400,911683340,823,823,823,823,0
|
|
20230808,183300,911683340,823,823,823,823,0
|
|
20230808,183200,911683340,823,823,823,823,0
|
|
20230808,183100,911683340,823,823,823,823,0
|
|
20230808,183000,911683340,823,823,823,823,0
|
|
20230808,182900,911683340,823,823,823,823,0
|
|
20230808,182800,911683340,823,823,823,823,0
|
|
20230808,182700,911683340,823,823,823,823,0
|
|
20230808,182600,911683340,823,823,823,823,0
|
|
20230808,182500,911683340,823,823,823,823,0
|
|
20230808,182400,911683340,823,823,823,823,0
|
|
20230808,182300,911683340,823,823,823,823,0
|
|
20230808,182200,911683340,823,823,823,823,0
|
|
20230808,182100,911683340,823,823,823,823,0
|
|
20230808,182000,911683340,823,823,823,823,0
|
|
20230808,181900,911683340,823,823,823,823,0
|
|
20230808,181800,911683340,823,823,823,823,34087
|
|
20230808,181700,911683340,823,823,823,823,0
|
|
20230808,181600,911683340,823,823,823,823,0
|
|
20230808,181500,911683340,823,823,823,823,0
|
|
20230808,181400,911683340,823,823,823,823,0
|
|
20230808,181300,911683340,823,823,823,823,0
|
|
20230808,181200,911683340,823,823,823,823,0
|
|
20230808,181100,911683340,823,823,823,823,0
|
|
20230808,181000,911683340,823,823,823,823,0
|
|
20230808,180900,911683340,823,823,823,823,0
|
|
20230808,180800,911683340,823,823,823,823,0
|
|
20230808,180700,911683340,823,823,823,823,0
|
|
20230808,180600,911683340,823,823,823,823,0
|
|
20230808,180500,911683340,823,823,823,823,0
|
|
20230808,180400,911683340,823,823,823,823,0
|
|
20230808,180300,911683340,823,823,823,823,0
|
|
20230808,180200,911683340,823,823,823,823,0
|
|
20230808,180100,911683340,823,823,823,823,0
|
|
20230808,180000,911683340,823,823,823,823,0
|
|
20230808,175900,911683340,823,823,823,823,0
|
|
20230808,175800,911683340,823,823,823,823,0
|
|
20230808,175700,911683340,823,823,823,823,0
|
|
20230808,175600,911683340,823,823,823,823,0
|
|
20230808,175500,911683340,823,823,823,823,0
|
|
20230808,175400,911683340,823,823,823,823,0
|
|
20230808,175300,911683340,823,823,823,823,0
|
|
20230808,175200,911683340,823,823,823,823,0
|
|
20230808,175100,911683340,823,823,823,823,0
|
|
20230808,175000,911683340,823,823,823,823,0
|
|
20230808,174900,911683340,823,823,823,823,0
|
|
20230808,174800,911683340,823,823,823,823,34087
|
|
20230808,174700,911683340,823,823,823,823,0
|
|
20230808,174600,911683340,823,823,823,823,0
|
|
20230808,174500,911683340,823,823,823,823,0
|
|
20230808,174400,911683340,823,823,823,823,0
|
|
20230808,174300,911683340,823,823,823,823,0
|
|
20230808,174200,911683340,823,823,823,823,0
|
|
20230808,174100,911683340,823,823,823,823,0
|
|
20230808,174000,911683340,823,823,823,823,0
|
|
20230808,173900,911683340,823,823,823,823,0
|
|
20230808,173800,911683340,823,823,823,823,0
|
|
20230808,173700,911683340,823,823,823,823,0
|
|
20230808,173600,911683340,823,823,823,823,0
|
|
20230808,173500,911683340,823,823,823,823,0
|
|
20230808,173400,911683340,823,823,823,823,0
|
|
20230808,173300,911683340,823,823,823,823,0
|
|
20230808,173200,911683340,823,823,823,823,0
|
|
20230808,173100,911683340,823,823,823,823,0
|
|
20230808,173000,911683340,823,823,823,823,0
|
|
20230808,172900,911683340,823,823,823,823,0
|
|
20230808,172800,911683340,823,823,823,823,0
|
|
20230808,172700,911683340,823,823,823,823,0
|
|
20230808,172600,911683340,823,823,823,823,0
|
|
20230808,172500,911683340,823,823,823,823,0
|
|
20230808,172400,911683340,823,823,823,823,0
|
|
20230808,172300,911683340,823,823,823,823,0
|
|
20230808,172200,911683340,823,823,823,823,0
|
|
20230808,172100,911683340,823,823,823,823,0
|
|
20230808,172000,911683340,823,823,823,823,0
|
|
20230808,171900,911683340,823,823,823,823,0
|
|
20230808,171800,911683340,823,823,823,823,34087
|
|
20230808,171700,911683340,823,823,823,823,0
|
|
20230808,171600,911683340,823,823,823,823,0
|
|
20230808,171500,911683340,823,823,823,823,0
|
|
20230808,171400,911683340,823,823,823,823,0
|
|
20230808,171300,911683340,823,823,823,823,0
|
|
20230808,171200,911683340,823,823,823,823,0
|
|
20230808,171100,911683340,823,823,823,823,0
|
|
20230808,171000,911683340,823,823,823,823,0
|
|
20230808,170900,911683340,823,823,823,823,0
|
|
20230808,170800,911683340,823,823,823,823,0
|
|
20230808,170700,911683340,823,823,823,823,0
|
|
20230808,170600,911683340,823,823,823,823,0
|
|
20230808,170500,911683340,823,823,823,823,0
|
|
20230808,170400,911683340,823,823,823,823,0
|
|
20230808,170300,911683340,823,823,823,823,0
|
|
20230808,170200,911683340,823,823,823,823,0
|
|
20230808,170100,911683340,823,823,823,823,0
|
|
20230808,170000,911683340,823,823,823,823,0
|
|
20230808,165900,911683340,823,823,823,823,0
|
|
20230808,165800,911683340,823,823,823,823,0
|
|
20230808,165700,911683340,823,823,823,823,0
|
|
20230808,165600,911683340,823,823,823,823,0
|
|
20230808,165500,911683340,823,823,823,823,0
|
|
20230808,165400,911683340,823,823,823,823,0
|
|
20230808,165300,911683340,823,823,823,823,0
|
|
20230808,165200,911683340,823,823,823,823,0
|
|
20230808,165100,911683340,823,823,823,823,0
|
|
20230808,165000,911683340,823,823,823,823,0
|
|
20230808,164900,911683340,823,823,823,823,0
|
|
20230808,164800,911683340,823,823,823,823,34087
|
|
20230808,164700,911683340,823,823,823,823,0
|
|
20230808,164600,911683340,823,823,823,823,0
|
|
20230808,164500,911683340,823,823,823,823,0
|
|
20230808,164400,911683340,823,823,823,823,0
|
|
20230808,164300,911683340,823,823,823,823,0
|
|
20230808,164200,911683340,823,823,823,823,0
|
|
20230808,164100,911683340,823,823,823,823,0
|
|
20230808,164000,911683340,823,823,823,823,0
|
|
20230808,163900,911683340,823,823,823,823,0
|
|
20230808,163800,911683340,823,823,823,823,0
|
|
20230808,163700,911683340,823,823,823,823,0
|
|
20230808,163600,911683340,823,823,823,823,0
|
|
20230808,163500,911683340,823,823,823,823,0
|
|
20230808,163400,911683340,823,823,823,823,0
|
|
20230808,163300,911683340,823,823,823,823,0
|
|
20230808,163200,911683340,823,823,823,823,0
|
|
20230808,163100,911683340,823,823,823,823,0
|
|
20230808,163000,911683340,823,823,823,823,0
|
|
20230808,162900,911683340,823,823,823,823,0
|
|
20230808,162800,911683340,823,823,823,823,0
|
|
20230808,162700,911683340,823,823,823,823,0
|
|
20230808,162600,911683340,823,823,823,823,0
|
|
20230808,162500,911683340,823,823,823,823,0
|
|
20230808,162400,911683340,823,823,823,823,0
|
|
20230808,162300,911683340,823,823,823,823,0
|
|
20230808,162200,911683340,823,823,823,823,0
|
|
20230808,162100,911683340,823,823,823,823,0
|
|
20230808,162000,911683340,823,823,823,823,0
|
|
20230808,161900,911683340,823,823,823,823,0
|
|
20230808,161800,911683340,823,823,823,823,34087
|
|
20230808,161700,911683340,823,823,823,823,0
|
|
20230808,161600,911683340,823,823,823,823,0
|
|
20230808,161500,911683340,823,823,823,823,0
|
|
20230808,161400,911683340,823,823,823,823,0
|
|
20230808,161300,911683340,823,823,823,823,0
|
|
20230808,161200,911683340,823,823,823,823,0
|
|
20230808,161100,911683340,823,823,823,823,0
|
|
20230808,161000,911683340,823,823,823,823,0
|
|
20230808,160900,911683340,823,823,823,823,0
|
|
20230808,160800,911683340,823,823,823,823,0
|
|
20230808,160700,911683340,823,823,823,823,0
|
|
20230808,160600,911683340,823,823,823,823,0
|
|
20230808,160500,911683340,823,823,823,823,0
|
|
20230808,160400,911683340,823,823,823,823,0
|
|
20230808,160300,911683340,823,823,823,823,0
|
|
20230808,160200,911683340,823,823,823,823,0
|
|
20230808,160100,911683340,823,823,823,823,0
|
|
20230808,160000,911683340,823,823,823,823,0
|
|
20230808,155900,911683340,823,823,823,823,0
|
|
20230808,155800,911683340,823,823,823,823,0
|
|
20230808,155700,911683340,823,823,823,823,0
|
|
20230808,155600,911683340,823,823,823,823,0
|
|
20230808,155500,911683340,823,823,823,823,0
|
|
20230808,155400,911683340,823,823,823,823,0
|
|
20230808,155300,911683340,823,823,823,823,0
|
|
20230808,155200,911683340,823,823,823,823,0
|
|
20230808,155100,911683340,823,823,823,823,0
|
|
20230808,155000,911683340,823,823,823,823,0
|
|
20230808,154900,911683340,823,823,823,823,0
|
|
20230808,154800,911683340,823,823,823,823,34087
|
|
20230808,154700,911683340,823,823,823,823,0
|
|
20230808,154600,911683340,823,823,823,823,0
|
|
20230808,154500,911683340,823,823,823,823,0
|
|
20230808,154400,911683340,823,823,823,823,0
|
|
20230808,154300,911683340,823,823,823,823,0
|
|
20230808,154200,911683340,823,823,823,823,0
|
|
20230808,154100,911683340,823,823,823,823,0
|
|
20230808,154000,911683340,823,823,823,823,0
|
|
20230808,153900,911683340,823,823,823,823,0
|
|
20230808,153800,911683340,823,823,823,823,0
|
|
20230808,153700,911683340,823,823,823,823,0
|
|
20230808,153600,911683340,823,823,823,823,0
|
|
20230808,153500,911683340,823,823,823,823,0
|
|
20230808,153400,911683340,823,823,823,823,0
|
|
20230808,153300,911683340,823,823,823,823,0
|
|
20230808,153200,911683340,823,823,823,823,0
|
|
20230808,153100,911683340,823,823,823,823,0
|
|
20230808,153000,911683340,823,823,823,823,34087
|
|
20230808,152900,883629739,823,823,823,823,0
|
|
20230808,152800,883629739,823,823,823,823,0
|
|
20230808,152700,883629739,823,823,823,823,0
|
|
20230808,152600,883629739,823,823,823,823,0
|
|
20230808,152500,883629739,823,823,823,823,0
|
|
20230808,152400,883629739,823,823,823,823,0
|
|
20230808,152300,883629739,823,823,823,823,0
|
|
20230808,152200,883629739,823,823,823,823,0
|
|
20230808,152100,883629739,823,823,823,823,0
|
|
20230808,152000,883629739,823,823,823,823,0
|
|
20230808,151900,883629739,823,825,825,823,2929
|
|
20230808,151800,881214300,824,824,824,824,5008
|
|
20230808,151700,877087708,825,824,825,824,9405
|
|
20230808,151600,869337987,824,824,824,823,3370
|
|
20230808,151500,866561257,824,824,824,824,2437
|
|
20230808,151400,864553169,825,824,825,824,600
|
|
20230808,151300,864058756,824,825,825,824,104
|
|
20230808,151200,863973059,825,825,825,825,1
|
|
20230808,151100,863972234,824,824,824,824,2200
|
|
20230808,151000,862159434,824,824,824,824,5880
|
|
20230808,150900,857314314,824,824,825,824,4220
|
|
20230808,150800,853837024,823,823,823,823,4000
|
|
20230808,150700,850545024,824,823,824,823,14
|
|
20230808,150600,850533492,825,825,825,824,2634
|
|
20230808,150500,848362047,825,824,825,823,5195
|
|
20230808,150400,844080748,824,824,824,824,2039
|
|
20230808,150300,842400612,824,824,824,824,567
|
|
20230808,150200,841933404,824,824,824,823,324
|
|
20230808,150100,841666466,824,824,824,824,1294
|
|
20230808,150000,840600210,824,824,824,824,2000
|
|
20230808,145900,838952210,824,823,825,823,206
|
|
20230808,145800,838782470,823,823,823,823,0
|
|
20230808,145700,838782470,823,823,823,823,727
|
|
20230808,145600,838184149,823,825,825,823,13925
|
|
20230808,145500,826711825,825,824,825,824,467
|
|
20230808,145400,826326717,824,825,825,824,4003
|
|
20230808,145300,823028242,824,824,824,824,2928
|
|
20230808,145200,820615570,825,825,825,825,703
|
|
20230808,145100,820035595,825,825,825,824,2582
|
|
20230808,145000,817906264,825,825,825,825,2
|
|
20230808,144900,817904614,825,826,826,825,1226
|
|
20230808,144800,816891948,824,825,826,824,4469
|
|
20230808,144700,813209485,824,825,825,824,4136
|
|
20230808,144600,809801321,824,824,824,824,944
|
|
20230808,144500,809023465,824,826,826,824,13421
|
|
20230808,144400,797964559,824,825,825,824,3084
|
|
20230808,144300,795422244,825,825,826,825,4604
|
|
20230808,144200,791623943,825,825,826,825,131
|
|
20230808,144100,791515867,826,826,826,826,15
|
|
20230808,144000,791503477,826,825,826,825,123
|
|
20230808,143900,791401899,824,824,824,824,0
|
|
20230808,143800,791401899,824,824,825,824,6331
|
|
20230808,143700,786185134,824,824,824,824,1291
|
|
20230808,143600,785121350,824,826,826,824,45
|
|
20230808,143500,785084262,826,827,827,826,10
|
|
20230808,143400,785075995,827,827,827,827,1
|
|
20230808,143300,785075168,824,827,827,824,7008
|
|
20230808,143200,779298847,825,825,825,825,3507
|
|
20230808,143100,776405572,826,827,827,826,1669
|
|
20230808,143000,775025452,826,828,828,826,2652
|
|
20230808,142900,772834894,826,826,826,826,868
|
|
20230808,142800,772117926,826,826,828,826,152
|
|
20230808,142700,771992372,826,826,828,826,839
|
|
20230808,142600,771299356,826,825,826,824,11726
|
|
20230808,142500,761625814,825,827,827,825,1225
|
|
20230808,142400,760614454,828,828,828,827,4008
|
|
20230808,142300,757295833,828,826,828,826,501
|
|
20230808,142200,756882005,827,826,827,826,180
|
|
20230808,142100,756733148,827,826,827,825,19314
|
|
20230808,142000,740797778,826,827,827,826,5010
|
|
20230808,141900,736659508,827,825,827,825,145
|
|
20230808,141800,736539877,827,826,827,825,1173
|
|
20230808,141700,735572136,827,827,827,827,1
|
|
20230808,141600,735571309,826,826,826,826,0
|
|
20230808,141500,735571309,826,826,826,826,0
|
|
20230808,141400,735571309,826,826,826,826,2
|
|
20230808,141300,735569657,825,825,825,825,2660
|
|
20230808,141200,733375157,825,825,827,825,705
|
|
20230808,141100,732793528,825,825,825,825,60
|
|
20230808,141000,732744028,825,825,827,825,7511
|
|
20230808,140900,726547451,825,827,827,825,2300
|
|
20230808,140800,724649947,825,826,826,825,68
|
|
20230808,140700,724593820,826,826,826,826,3
|
|
20230808,140600,724591342,826,826,826,826,3
|
|
20230808,140500,724588864,826,828,828,825,2079
|
|
20230808,140400,722873684,826,826,826,826,11133
|
|
20230808,140300,713677826,829,827,829,827,7341
|
|
20230808,140200,707606797,829,829,829,828,57
|
|
20230808,140100,707559596,829,828,829,828,10
|
|
20230808,140000,707551314,830,830,830,830,0
|
|
20230808,135900,707551314,830,829,830,829,2
|
|
20230808,135800,707549655,829,829,829,829,2259
|
|
20230808,135700,705676944,829,828,829,827,2329
|
|
20230808,135600,703749847,827,826,827,826,2601
|
|
20230808,135500,701600064,827,827,827,827,215
|
|
20230808,135400,701422259,826,828,828,826,404
|
|
20230808,135300,701088330,828,828,828,827,27
|
|
20230808,135200,701065975,828,827,828,827,4001
|
|
20230808,135100,697757147,828,827,828,827,256
|
|
20230808,135000,697545429,826,827,827,826,8
|
|
20230808,134900,697538815,826,826,826,826,5200
|
|
20230808,134800,693243615,826,826,826,826,2522
|
|
20230808,134700,691160443,826,826,826,826,301
|
|
20230808,134600,690911817,826,826,826,826,0
|
|
20230808,134500,690911817,826,826,826,826,6
|
|
20230808,134400,690906861,826,825,826,825,4102
|
|
20230808,134300,687522649,825,825,825,825,5900
|
|
20230808,134200,682655149,826,826,826,826,2
|
|
20230808,134100,682653497,825,825,825,825,50
|
|
20230808,134000,682612247,825,825,825,825,1347
|
|
20230808,133900,681500972,825,825,825,825,1500
|
|
20230808,133800,680263472,824,824,824,824,0
|
|
20230808,133700,680263472,824,825,825,824,196
|
|
20230808,133600,680101958,824,824,824,824,5
|
|
20230808,133500,680097838,824,825,825,824,2425
|
|
20230808,133400,678099537,826,826,826,826,1
|
|
20230808,133300,678098711,824,825,825,824,308
|
|
20230808,133200,677844912,826,826,826,826,0
|
|
20230808,133100,677844912,826,824,826,824,2
|
|
20230808,133000,677843262,824,824,824,824,0
|
|
20230808,132900,677843262,824,824,824,824,1
|
|
20230808,132800,677842438,824,826,827,824,46083
|
|
20230808,132700,639780068,826,826,826,826,0
|
|
20230808,132600,639780068,826,827,827,826,1112
|
|
20230808,132500,638860556,827,826,827,826,1086
|
|
20230808,132400,637963465,826,826,826,826,0
|
|
20230808,132300,637963465,826,826,826,826,3997
|
|
20230808,132200,634661943,826,826,826,826,3008
|
|
20230808,132100,632177335,827,827,827,827,4
|
|
20230808,132000,632174027,827,827,827,827,500
|
|
20230808,131900,631760527,827,827,827,827,500
|
|
20230808,131800,631347027,826,826,826,826,0
|
|
20230808,131700,631347027,826,827,827,826,1085
|
|
20230808,131600,630450815,827,827,827,827,0
|
|
20230808,131500,630450815,827,827,828,827,7508
|
|
20230808,131400,624241689,827,828,828,827,2268
|
|
20230808,131300,622365935,829,829,829,829,2
|
|
20230808,131200,622364277,828,829,829,828,13
|
|
20230808,131100,622353511,829,829,829,829,4
|
|
20230808,131000,622350195,829,829,829,829,1106
|
|
20230808,130900,621433321,829,829,829,829,503
|
|
20230808,130800,621016334,829,828,829,828,3792
|
|
20230808,130700,617874957,828,828,828,828,35
|
|
20230808,130600,617845977,828,828,828,828,71
|
|
20230808,130500,617787189,827,827,827,826,2377
|
|
20230808,130400,615821801,826,826,826,826,1003
|
|
20230808,130300,614993323,826,826,827,826,1224
|
|
20230808,130200,613982298,826,826,826,826,0
|
|
20230808,130100,613982298,826,828,828,826,2553
|
|
20230808,130000,611871457,828,827,828,827,7715
|
|
20230808,125900,605483790,826,827,827,826,201
|
|
20230808,125800,605317763,827,827,827,827,2051
|
|
20230808,125700,603621586,826,825,826,825,6047
|
|
20230808,125600,598627076,825,825,825,825,12
|
|
20230808,125500,598617176,825,825,825,825,3
|
|
20230808,125400,598614701,825,825,825,825,1189
|
|
20230808,125300,597633776,826,826,826,826,605
|
|
20230808,125200,597134046,826,826,826,826,0
|
|
20230808,125100,597134046,826,826,826,826,3
|
|
20230808,125000,597131568,825,825,825,825,1
|
|
20230808,124900,597130743,826,826,826,826,0
|
|
20230808,124800,597130743,826,826,826,826,2
|
|
20230808,124700,597129091,826,826,826,826,0
|
|
20230808,124600,597129091,826,826,826,826,3
|
|
20230808,124500,597126613,825,825,825,825,2
|
|
20230808,124400,597124963,825,825,825,825,0
|
|
20230808,124300,597124963,825,825,825,825,959
|
|
20230808,124200,596333788,825,825,825,825,0
|
|
20230808,124100,596333788,825,825,825,825,10
|
|
20230808,124000,596325538,825,825,825,825,4679
|
|
20230808,123900,592465363,826,826,826,826,2
|
|
20230808,123800,592463711,826,825,826,825,374
|
|
20230808,123700,592155150,825,825,825,822,4201
|
|
20230808,123600,588697853,825,825,825,825,502
|
|
20230808,123500,588283703,824,824,824,824,0
|
|
20230808,123400,588283703,824,824,824,824,666
|
|
20230808,123300,587734919,823,823,823,823,0
|
|
20230808,123200,587734919,823,823,824,823,13210
|
|
20230808,123100,576863087,823,824,824,823,15852
|
|
20230808,123000,563813565,823,823,824,823,5985
|
|
20230808,122900,558885907,822,823,823,822,1587
|
|
20230808,122800,557580586,823,823,823,823,4093
|
|
20230808,122700,554212047,824,824,824,824,1834
|
|
20230808,122600,552700831,824,824,824,824,0
|
|
20230808,122500,552700831,824,825,825,824,169
|
|
20230808,122400,552561515,825,824,825,824,834
|
|
20230808,122300,551874288,825,825,825,825,0
|
|
20230808,122200,551874288,825,825,826,825,1371
|
|
20230808,122100,550743148,825,824,825,824,4482
|
|
20230808,122000,547048340,825,826,826,825,4
|
|
20230808,121900,547045039,823,824,825,823,8605
|
|
20230808,121800,539960500,824,824,825,824,1002
|
|
20230808,121700,539134851,824,824,824,824,425
|
|
20230808,121600,538784651,824,825,825,824,3127
|
|
20230808,121500,536207832,825,825,825,825,10
|
|
20230808,121400,536199582,824,824,824,824,380
|
|
20230808,121300,535886462,825,825,825,825,2626
|
|
20230808,121200,533720012,825,825,825,825,2374
|
|
20230808,121100,531761462,824,824,824,824,599
|
|
20230808,121000,531267886,825,825,825,825,1
|
|
20230808,120900,531267061,825,825,825,825,0
|
|
20230808,120800,531267061,825,823,825,823,80
|
|
20230808,120700,531201219,823,823,823,823,30
|
|
20230808,120600,531176529,825,825,825,825,0
|
|
20230808,120500,531176529,825,824,825,824,7540
|
|
20230808,120400,524963555,824,825,825,824,331
|
|
20230808,120300,524690806,825,825,825,825,1008
|
|
20230808,120200,523859206,825,825,825,825,67
|
|
20230808,120100,523803931,825,825,825,825,3
|
|
20230808,120000,523801456,826,826,826,826,2
|
|
20230808,115900,523799804,826,826,826,826,0
|
|
20230808,115800,523799804,826,826,826,826,5
|
|
20230808,115700,523795674,824,824,824,824,1179
|
|
20230808,115600,522824178,823,824,824,823,3080
|
|
20230808,115500,520288258,826,825,826,824,3671
|
|
20230808,115400,517259685,826,827,827,826,1121
|
|
20230808,115300,516333737,826,826,826,826,107
|
|
20230808,115200,516245355,825,825,825,825,373
|
|
20230808,115100,515937630,826,826,826,826,1
|
|
20230808,115000,515936804,826,826,826,826,20
|
|
20230808,114900,515920284,826,826,826,826,1
|
|
20230808,114800,515919458,824,824,825,824,2009
|
|
20230808,114700,514263042,825,824,825,824,11023
|
|
20230808,114600,505179502,825,825,825,825,7
|
|
20230808,114500,505173727,825,827,827,825,2133
|
|
20230808,114400,503413992,827,827,827,827,0
|
|
20230808,114300,503413992,827,827,827,827,0
|
|
20230808,114200,503413992,827,826,827,826,7220
|
|
20230808,114100,497450270,828,827,828,827,37
|
|
20230808,114000,497419670,827,827,827,827,1
|
|
20230808,113900,497418843,827,827,827,827,739
|
|
20230808,113800,496807690,827,827,827,827,10
|
|
20230808,113700,496799420,827,827,827,827,3
|
|
20230808,113600,496796939,826,826,827,826,3261
|
|
20230808,113500,494103343,826,825,826,825,25
|
|
20230808,113400,494082698,825,826,826,825,210
|
|
20230808,113300,493909246,826,825,826,825,155
|
|
20230808,113200,493781370,825,825,825,825,237
|
|
20230808,113100,493585845,825,823,825,823,1432
|
|
20230808,113000,492405869,825,825,825,825,0
|
|
20230808,112900,492405869,825,824,825,824,501
|
|
20230808,112800,491992859,823,823,823,823,0
|
|
20230808,112700,491992859,823,823,823,823,408
|
|
20230808,112600,491657075,823,823,823,823,2152
|
|
20230808,112500,489885979,824,824,824,824,1412
|
|
20230808,112400,488722491,824,824,824,824,500
|
|
20230808,112300,488310491,823,823,823,823,400
|
|
20230808,112200,487981291,823,825,825,823,309
|
|
20230808,112100,487726960,823,823,823,823,2
|
|
20230808,112000,487725314,823,823,823,823,0
|
|
20230808,111900,487725314,823,823,823,823,0
|
|
20230808,111800,487725314,823,823,823,823,303
|
|
20230808,111700,487475945,823,824,824,823,3614
|
|
20230808,111600,484499623,826,826,826,826,1
|
|
20230808,111500,484498797,825,825,825,825,500
|
|
20230808,111400,484086297,826,824,826,824,70
|
|
20230808,111300,484028613,825,824,825,824,1526
|
|
20230808,111200,482769693,824,822,824,822,1448
|
|
20230808,111100,481577837,824,824,824,824,100
|
|
20230808,111000,481495437,824,824,824,824,2436
|
|
20230808,110900,479488173,824,824,824,824,0
|
|
20230808,110800,479488173,824,824,824,824,606
|
|
20230808,110700,478988829,824,824,824,824,1056
|
|
20230808,110600,478118685,824,822,824,822,3233
|
|
20230808,110500,475458409,822,822,822,822,2735
|
|
20230808,110400,473210239,822,822,822,822,5911
|
|
20230808,110300,468351397,822,823,823,822,17955
|
|
20230808,110200,453590990,824,824,824,824,1214
|
|
20230808,110100,452590654,822,825,825,822,13584
|
|
20230808,110000,441414056,824,824,824,824,108
|
|
20230808,105900,441325064,826,826,826,825,203
|
|
20230808,105800,441157388,826,826,826,826,0
|
|
20230808,105700,441157388,826,824,826,824,1008
|
|
20230808,105600,440326792,824,824,824,824,611
|
|
20230808,105500,439823328,825,824,825,823,2759
|
|
20230808,105400,437551631,824,824,824,823,6225
|
|
20230808,105300,432427231,823,826,826,823,4260
|
|
20230808,105200,428918479,826,826,826,826,2
|
|
20230808,105100,428916827,825,825,825,825,115
|
|
20230808,105000,428821952,826,825,826,825,2240
|
|
20230808,104900,426973951,824,825,825,824,444
|
|
20230808,104800,426608094,825,825,825,825,11
|
|
20230808,104700,426599019,825,825,825,825,1709
|
|
20230808,104600,425189094,825,826,826,825,203
|
|
20230808,104500,425021616,826,826,826,826,200
|
|
20230808,104400,424856416,826,826,826,826,123
|
|
20230808,104300,424754818,826,826,826,826,17
|
|
20230808,104200,424740776,826,825,826,825,350
|
|
20230808,104100,424452025,824,825,825,823,814
|
|
20230808,104000,423781801,823,824,825,823,634
|
|
20230808,103900,423259851,824,824,824,824,820
|
|
20230808,103800,422584171,827,825,827,822,5958
|
|
20230808,103700,417682572,827,823,827,822,11532
|
|
20230808,103600,408198249,822,825,825,822,11111
|
|
20230808,103500,399057086,824,826,826,823,20723
|
|
20230808,103400,381979638,828,827,828,827,2450
|
|
20230808,103300,379951040,828,829,829,828,501
|
|
20230808,103200,379536211,824,827,827,824,5000
|
|
20230808,103100,375416193,824,825,825,824,5461
|
|
20230808,103000,370916319,823,826,826,822,30564
|
|
20230808,102900,345738279,825,827,830,825,6697
|
|
20230808,102800,340210119,826,826,826,826,3130
|
|
20230808,102700,337624739,826,827,827,826,36118
|
|
20230808,102600,307778020,828,829,829,828,9739
|
|
20230808,102500,299713128,829,829,830,829,1905
|
|
20230808,102400,298133882,827,829,829,827,33957
|
|
20230808,102300,270015759,830,830,830,830,5835
|
|
20230808,102200,265172709,830,831,833,830,11113
|
|
20230808,102100,255945374,832,832,832,832,3992
|
|
20230808,102000,252624030,832,833,833,832,1001
|
|
20230808,101900,251791197,832,832,832,832,100
|
|
20230808,101800,251707997,832,832,832,832,118
|
|
20230808,101700,251609821,832,832,834,831,3251
|
|
20230808,101600,248905053,832,831,832,831,2526
|
|
20230808,101500,246803521,831,832,832,831,138
|
|
20230808,101400,246688763,834,833,834,833,6
|
|
20230808,101300,246683763,831,831,831,831,521
|
|
20230808,101200,246250812,831,834,834,831,16460
|
|
20230808,101100,232561442,835,834,835,834,389
|
|
20230808,101000,232236657,834,834,834,834,5010
|
|
20230808,100900,228058317,834,833,834,833,136
|
|
20230808,100800,227945019,832,832,832,832,1000
|
|
20230808,100700,227113019,833,833,833,833,10
|
|
20230808,100600,227104689,832,833,833,832,24
|
|
20230808,100500,227084702,833,832,833,832,303
|
|
20230808,100400,226832603,832,832,833,832,2013
|
|
20230808,100300,225157785,832,832,832,832,100
|
|
20230808,100200,225074585,832,832,832,832,300
|
|
20230808,100100,224824985,832,834,834,832,5006
|
|
20230808,100000,220659980,832,835,835,832,7241
|
|
20230808,095900,214622477,836,837,837,836,132
|
|
20230808,095800,214512002,838,835,838,835,1160
|
|
20230808,095700,213543229,833,833,834,832,3954
|
|
20230808,095600,210248775,832,832,832,832,1
|
|
20230808,095500,210247943,834,834,834,834,6
|
|
20230808,095400,210242939,834,834,834,830,7996
|
|
20230808,095300,203594468,833,833,833,833,1190
|
|
20230808,095200,202603198,834,833,834,833,504
|
|
20230808,095100,202183365,834,835,835,834,38
|
|
20230808,095000,202151647,834,833,834,833,2941
|
|
20230808,094900,199701393,830,832,832,830,3412
|
|
20230808,094800,196866039,833,833,833,833,468
|
|
20230808,094700,196476195,833,831,833,830,7090
|
|
20230808,094600,190591486,830,832,833,830,4738
|
|
20230808,094500,186654499,833,833,833,833,1
|
|
20230808,094400,186653666,831,831,833,830,327
|
|
20230808,094300,186382138,830,830,830,830,5888
|
|
20230808,094200,181495098,830,834,834,830,6082
|
|
20230808,094100,176444141,834,834,834,834,0
|
|
20230808,094000,176444141,834,834,834,834,0
|
|
20230808,093900,176444141,834,834,834,834,29
|
|
20230808,093800,176419955,834,834,834,834,1
|
|
20230808,093700,176419121,833,834,834,833,59
|
|
20230808,093600,176369923,834,833,834,833,212
|
|
20230808,093500,176193323,830,832,833,830,1723
|
|
20230808,093400,174763194,833,831,833,831,10570
|
|
20230808,093300,165968847,832,832,832,832,4899
|
|
20230808,093200,161892879,832,832,833,832,981
|
|
20230808,093100,161076686,832,832,832,832,60
|
|
20230808,093000,161026766,831,829,832,828,12230
|
|
20230808,092900,150889091,830,830,830,830,2800
|
|
20230808,092800,148565091,830,832,832,829,3503
|
|
20230808,092700,145657430,833,832,833,832,737
|
|
20230808,092600,145044244,830,829,830,829,1235
|
|
20230808,092500,144019694,830,830,830,830,265
|
|
20230808,092400,143799744,828,831,832,828,1317
|
|
20230808,092300,142705901,827,831,832,827,22935
|
|
20230808,092200,123704436,831,833,834,831,39
|
|
20230808,092100,123671956,833,834,834,833,94
|
|
20230808,092000,123593652,833,831,835,831,2711
|
|
20230808,091900,121339285,837,834,837,830,7199
|
|
20230808,091800,115356996,834,833,834,832,565
|
|
20230808,091700,114886762,833,832,833,830,1541
|
|
20230808,091600,113606516,831,832,834,831,1687
|
|
20230808,091500,112204066,831,833,833,831,3403
|
|
20230808,091400,109373794,834,836,838,834,264
|
|
20230808,091300,109153398,833,833,842,833,2449
|
|
20230808,091200,107110105,833,833,833,831,5762
|
|
20230808,091100,102317304,832,830,832,830,5573
|
|
20230808,091000,97681686,828,834,834,828,50137
|
|
20230808,090900,56003942,835,839,839,835,12923
|
|
20230808,090800,45209378,836,840,843,836,18956
|
|
20230808,090700,29319362,844,840,844,840,264
|
|
20230808,090600,29097594,840,840,840,840,983
|
|
20230808,090500,28271874,840,841,844,840,5452
|
|
20230808,090400,23689767,844,844,844,840,3520
|
|
20230808,090300,20718950,841,844,844,840,4456
|
|
20230808,090200,16973852,842,845,845,838,1838
|
|
20230808,090100,15430508,847,841,847,839,9070
|
|
20230808,090000,7811299,847,841,847,841,9288
|