705 lines
32 KiB
CSV
705 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,204200,1098784081,843,843,843,843,15151
|
|
20230809,204100,1098784081,843,843,843,843,0
|
|
20230809,204000,1098784081,843,843,843,843,0
|
|
20230809,203900,1098784081,843,843,843,843,0
|
|
20230809,203800,1098784081,843,843,843,843,0
|
|
20230809,203700,1098784081,843,843,843,843,0
|
|
20230809,203600,1098784081,843,843,843,843,0
|
|
20230809,203500,1098784081,843,843,843,843,0
|
|
20230809,203400,1098784081,843,843,843,843,0
|
|
20230809,203300,1098784081,843,843,843,843,0
|
|
20230809,203200,1098784081,843,843,843,843,0
|
|
20230809,203100,1098784081,843,843,843,843,0
|
|
20230809,203000,1098784081,843,843,843,843,0
|
|
20230809,202900,1098784081,843,843,843,843,0
|
|
20230809,202800,1098784081,843,843,843,843,0
|
|
20230809,202700,1098784081,843,843,843,843,0
|
|
20230809,202600,1098784081,843,843,843,843,0
|
|
20230809,202500,1098784081,843,843,843,843,0
|
|
20230809,202400,1098784081,843,843,843,843,0
|
|
20230809,202300,1098784081,843,843,843,843,0
|
|
20230809,202200,1098784081,843,843,843,843,0
|
|
20230809,202100,1098784081,843,843,843,843,0
|
|
20230809,202000,1098784081,843,843,843,843,0
|
|
20230809,201900,1098784081,843,843,843,843,0
|
|
20230809,201800,1098784081,843,843,843,843,0
|
|
20230809,201700,1098784081,843,843,843,843,0
|
|
20230809,201600,1098784081,843,843,843,843,0
|
|
20230809,201500,1098784081,843,843,843,843,0
|
|
20230809,201400,1098784081,843,843,843,843,0
|
|
20230809,201300,1098784081,843,843,843,843,0
|
|
20230809,201200,1098784081,843,843,843,843,15151
|
|
20230809,201100,1098784081,843,843,843,843,0
|
|
20230809,201000,1098784081,843,843,843,843,0
|
|
20230809,200900,1098784081,843,843,843,843,0
|
|
20230809,200800,1098784081,843,843,843,843,0
|
|
20230809,200700,1098784081,843,843,843,843,0
|
|
20230809,200600,1098784081,843,843,843,843,0
|
|
20230809,200500,1098784081,843,843,843,843,0
|
|
20230809,200400,1098784081,843,843,843,843,0
|
|
20230809,200300,1098784081,843,843,843,843,0
|
|
20230809,200200,1098784081,843,843,843,843,0
|
|
20230809,200100,1098784081,843,843,843,843,0
|
|
20230809,200000,1098784081,843,843,843,843,0
|
|
20230809,195900,1098784081,843,843,843,843,0
|
|
20230809,195800,1098784081,843,843,843,843,0
|
|
20230809,195700,1098784081,843,843,843,843,0
|
|
20230809,195600,1098784081,843,843,843,843,0
|
|
20230809,195500,1098784081,843,843,843,843,0
|
|
20230809,195400,1098784081,843,843,843,843,0
|
|
20230809,195300,1098784081,843,843,843,843,0
|
|
20230809,195200,1098784081,843,843,843,843,0
|
|
20230809,195100,1098784081,843,843,843,843,0
|
|
20230809,195000,1098784081,843,843,843,843,0
|
|
20230809,194900,1098784081,843,843,843,843,0
|
|
20230809,194800,1098784081,843,843,843,843,0
|
|
20230809,194700,1098784081,843,843,843,843,0
|
|
20230809,194600,1098784081,843,843,843,843,0
|
|
20230809,194500,1098784081,843,843,843,843,0
|
|
20230809,194400,1098784081,843,843,843,843,0
|
|
20230809,194300,1098784081,843,843,843,843,0
|
|
20230809,194200,1098784081,843,843,843,843,15151
|
|
20230809,194100,1098784081,843,843,843,843,0
|
|
20230809,194000,1098784081,843,843,843,843,0
|
|
20230809,193900,1098784081,843,843,843,843,0
|
|
20230809,193800,1098784081,843,843,843,843,0
|
|
20230809,193700,1098784081,843,843,843,843,0
|
|
20230809,193600,1098784081,843,843,843,843,0
|
|
20230809,193500,1098784081,843,843,843,843,0
|
|
20230809,193400,1098784081,843,843,843,843,0
|
|
20230809,193300,1098784081,843,843,843,843,0
|
|
20230809,193200,1098784081,843,843,843,843,0
|
|
20230809,193100,1098784081,843,843,843,843,0
|
|
20230809,193000,1098784081,843,843,843,843,0
|
|
20230809,192900,1098784081,843,843,843,843,0
|
|
20230809,192800,1098784081,843,843,843,843,0
|
|
20230809,192700,1098784081,843,843,843,843,0
|
|
20230809,192600,1098784081,843,843,843,843,0
|
|
20230809,192500,1098784081,843,843,843,843,0
|
|
20230809,192400,1098784081,843,843,843,843,0
|
|
20230809,192300,1098784081,843,843,843,843,0
|
|
20230809,192200,1098784081,843,843,843,843,0
|
|
20230809,192100,1098784081,843,843,843,843,0
|
|
20230809,192000,1098784081,843,843,843,843,0
|
|
20230809,191900,1098784081,843,843,843,843,0
|
|
20230809,191800,1098784081,843,843,843,843,0
|
|
20230809,191700,1098784081,843,843,843,843,0
|
|
20230809,191600,1098784081,843,843,843,843,0
|
|
20230809,191500,1098784081,843,843,843,843,0
|
|
20230809,191400,1098784081,843,843,843,843,0
|
|
20230809,191300,1098784081,843,843,843,843,0
|
|
20230809,191200,1098784081,843,843,843,843,15151
|
|
20230809,191100,1098784081,843,843,843,843,0
|
|
20230809,191000,1098784081,843,843,843,843,0
|
|
20230809,190900,1098784081,843,843,843,843,0
|
|
20230809,190800,1098784081,843,843,843,843,0
|
|
20230809,190700,1098784081,843,843,843,843,0
|
|
20230809,190600,1098784081,843,843,843,843,0
|
|
20230809,190500,1098784081,843,843,843,843,0
|
|
20230809,190400,1098784081,843,843,843,843,0
|
|
20230809,190300,1098784081,843,843,843,843,0
|
|
20230809,190200,1098784081,843,843,843,843,0
|
|
20230809,190100,1098784081,843,843,843,843,0
|
|
20230809,190000,1098784081,843,843,843,843,0
|
|
20230809,185900,1098784081,843,843,843,843,0
|
|
20230809,185800,1098784081,843,843,843,843,0
|
|
20230809,185700,1098784081,843,843,843,843,0
|
|
20230809,185600,1098784081,843,843,843,843,0
|
|
20230809,185500,1098784081,843,843,843,843,0
|
|
20230809,185400,1098784081,843,843,843,843,0
|
|
20230809,185300,1098784081,843,843,843,843,0
|
|
20230809,185200,1098784081,843,843,843,843,0
|
|
20230809,185100,1098784081,843,843,843,843,0
|
|
20230809,185000,1098784081,843,843,843,843,0
|
|
20230809,184900,1098784081,843,843,843,843,0
|
|
20230809,184800,1098784081,843,843,843,843,0
|
|
20230809,184700,1098784081,843,843,843,843,0
|
|
20230809,184600,1098784081,843,843,843,843,0
|
|
20230809,184500,1098784081,843,843,843,843,0
|
|
20230809,184400,1098784081,843,843,843,843,0
|
|
20230809,184300,1098784081,843,843,843,843,0
|
|
20230809,184200,1098784081,843,843,843,843,15151
|
|
20230809,184100,1098784081,843,843,843,843,0
|
|
20230809,184000,1098784081,843,843,843,843,0
|
|
20230809,183900,1098784081,843,843,843,843,0
|
|
20230809,183800,1098784081,843,843,843,843,0
|
|
20230809,183700,1098784081,843,843,843,843,0
|
|
20230809,183600,1098784081,843,843,843,843,0
|
|
20230809,183500,1098784081,843,843,843,843,0
|
|
20230809,183400,1098784081,843,843,843,843,0
|
|
20230809,183300,1098784081,843,843,843,843,0
|
|
20230809,183200,1098784081,843,843,843,843,0
|
|
20230809,183100,1098784081,843,843,843,843,0
|
|
20230809,183000,1098784081,843,843,843,843,0
|
|
20230809,182900,1098784081,843,843,843,843,0
|
|
20230809,182800,1098784081,843,843,843,843,0
|
|
20230809,182700,1098784081,843,843,843,843,0
|
|
20230809,182600,1098784081,843,843,843,843,0
|
|
20230809,182500,1098784081,843,843,843,843,0
|
|
20230809,182400,1098784081,843,843,843,843,0
|
|
20230809,182300,1098784081,843,843,843,843,0
|
|
20230809,182200,1098784081,843,843,843,843,0
|
|
20230809,182100,1098784081,843,843,843,843,0
|
|
20230809,182000,1098784081,843,843,843,843,0
|
|
20230809,181900,1098784081,843,843,843,843,0
|
|
20230809,181800,1098784081,843,843,843,843,0
|
|
20230809,181700,1098784081,843,843,843,843,0
|
|
20230809,181600,1098784081,843,843,843,843,0
|
|
20230809,181500,1098784081,843,843,843,843,0
|
|
20230809,181400,1098784081,843,843,843,843,0
|
|
20230809,181300,1098784081,843,843,843,843,0
|
|
20230809,181200,1098784081,843,843,843,843,15151
|
|
20230809,181100,1098784081,843,843,843,843,0
|
|
20230809,181000,1098784081,843,843,843,843,0
|
|
20230809,180900,1098784081,843,843,843,843,0
|
|
20230809,180800,1098784081,843,843,843,843,0
|
|
20230809,180700,1098784081,843,843,843,843,0
|
|
20230809,180600,1098784081,843,843,843,843,0
|
|
20230809,180500,1098784081,843,843,843,843,0
|
|
20230809,180400,1098784081,843,843,843,843,0
|
|
20230809,180300,1098784081,843,843,843,843,0
|
|
20230809,180200,1098784081,843,843,843,843,0
|
|
20230809,180100,1098784081,843,843,843,843,0
|
|
20230809,180000,1098784081,843,843,843,843,0
|
|
20230809,175900,1098784081,843,843,843,843,0
|
|
20230809,175800,1098784081,843,843,843,843,0
|
|
20230809,175700,1098784081,843,843,843,843,0
|
|
20230809,175600,1098784081,843,843,843,843,0
|
|
20230809,175500,1098784081,843,843,843,843,0
|
|
20230809,175400,1098784081,843,843,843,843,0
|
|
20230809,175300,1098784081,843,843,843,843,0
|
|
20230809,175200,1098784081,843,843,843,843,0
|
|
20230809,175100,1098784081,843,843,843,843,0
|
|
20230809,175000,1098784081,843,843,843,843,0
|
|
20230809,174900,1098784081,843,843,843,843,0
|
|
20230809,174800,1098784081,843,843,843,843,0
|
|
20230809,174700,1098784081,843,843,843,843,0
|
|
20230809,174600,1098784081,843,843,843,843,0
|
|
20230809,174500,1098784081,843,843,843,843,0
|
|
20230809,174400,1098784081,843,843,843,843,0
|
|
20230809,174300,1098784081,843,843,843,843,0
|
|
20230809,174200,1098784081,843,843,843,843,15151
|
|
20230809,174100,1098784081,843,843,843,843,0
|
|
20230809,174000,1098784081,843,843,843,843,0
|
|
20230809,173900,1098784081,843,843,843,843,0
|
|
20230809,173800,1098784081,843,843,843,843,0
|
|
20230809,173700,1098784081,843,843,843,843,0
|
|
20230809,173600,1098784081,843,843,843,843,0
|
|
20230809,173500,1098784081,843,843,843,843,0
|
|
20230809,173400,1098784081,843,843,843,843,0
|
|
20230809,173300,1098784081,843,843,843,843,0
|
|
20230809,173200,1098784081,843,843,843,843,0
|
|
20230809,173100,1098784081,843,843,843,843,0
|
|
20230809,173000,1098784081,843,843,843,843,0
|
|
20230809,172900,1098784081,843,843,843,843,0
|
|
20230809,172800,1098784081,843,843,843,843,0
|
|
20230809,172700,1098784081,843,843,843,843,0
|
|
20230809,172600,1098784081,843,843,843,843,0
|
|
20230809,172500,1098784081,843,843,843,843,0
|
|
20230809,172400,1098784081,843,843,843,843,0
|
|
20230809,172300,1098784081,843,843,843,843,0
|
|
20230809,172200,1098784081,843,843,843,843,0
|
|
20230809,172100,1098784081,843,843,843,843,0
|
|
20230809,172000,1098784081,843,843,843,843,0
|
|
20230809,171900,1098784081,843,843,843,843,0
|
|
20230809,171800,1098784081,843,843,843,843,0
|
|
20230809,171700,1098784081,843,843,843,843,0
|
|
20230809,171600,1098784081,843,843,843,843,0
|
|
20230809,171500,1098784081,843,843,843,843,0
|
|
20230809,171400,1098784081,843,843,843,843,0
|
|
20230809,171300,1098784081,843,843,843,843,0
|
|
20230809,171200,1098784081,843,843,843,843,15151
|
|
20230809,171100,1098784081,843,843,843,843,0
|
|
20230809,171000,1098784081,843,843,843,843,0
|
|
20230809,170900,1098784081,843,843,843,843,0
|
|
20230809,170800,1098784081,843,843,843,843,0
|
|
20230809,170700,1098784081,843,843,843,843,0
|
|
20230809,170600,1098784081,843,843,843,843,0
|
|
20230809,170500,1098784081,843,843,843,843,0
|
|
20230809,170400,1098784081,843,843,843,843,0
|
|
20230809,170300,1098784081,843,843,843,843,0
|
|
20230809,170200,1098784081,843,843,843,843,0
|
|
20230809,170100,1098784081,843,843,843,843,0
|
|
20230809,170000,1098784081,843,843,843,843,0
|
|
20230809,165900,1098784081,843,843,843,843,0
|
|
20230809,165800,1098784081,843,843,843,843,0
|
|
20230809,165700,1098784081,843,843,843,843,0
|
|
20230809,165600,1098784081,843,843,843,843,0
|
|
20230809,165500,1098784081,843,843,843,843,0
|
|
20230809,165400,1098784081,843,843,843,843,0
|
|
20230809,165300,1098784081,843,843,843,843,0
|
|
20230809,165200,1098784081,843,843,843,843,0
|
|
20230809,165100,1098784081,843,843,843,843,0
|
|
20230809,165000,1098784081,843,843,843,843,0
|
|
20230809,164900,1098784081,843,843,843,843,0
|
|
20230809,164800,1098784081,843,843,843,843,0
|
|
20230809,164700,1098784081,843,843,843,843,0
|
|
20230809,164600,1098784081,843,843,843,843,0
|
|
20230809,164500,1098784081,843,843,843,843,0
|
|
20230809,164400,1098784081,843,843,843,843,0
|
|
20230809,164300,1098784081,843,843,843,843,0
|
|
20230809,164200,1098784081,843,843,843,843,15151
|
|
20230809,164100,1098784081,843,843,843,843,0
|
|
20230809,164000,1098784081,843,843,843,843,0
|
|
20230809,163900,1098784081,843,843,843,843,0
|
|
20230809,163800,1098784081,843,843,843,843,0
|
|
20230809,163700,1098784081,843,843,843,843,0
|
|
20230809,163600,1098784081,843,843,843,843,0
|
|
20230809,163500,1098784081,843,843,843,843,0
|
|
20230809,163400,1098784081,843,843,843,843,0
|
|
20230809,163300,1098784081,843,843,843,843,0
|
|
20230809,163200,1098784081,843,843,843,843,0
|
|
20230809,163100,1098784081,843,843,843,843,0
|
|
20230809,163000,1098784081,843,843,843,843,0
|
|
20230809,162900,1098784081,843,843,843,843,0
|
|
20230809,162800,1098784081,843,843,843,843,0
|
|
20230809,162700,1098784081,843,843,843,843,0
|
|
20230809,162600,1098784081,843,843,843,843,0
|
|
20230809,162500,1098784081,843,843,843,843,0
|
|
20230809,162400,1098784081,843,843,843,843,0
|
|
20230809,162300,1098784081,843,843,843,843,0
|
|
20230809,162200,1098784081,843,843,843,843,0
|
|
20230809,162100,1098784081,843,843,843,843,0
|
|
20230809,162000,1098784081,843,843,843,843,0
|
|
20230809,161900,1098784081,843,843,843,843,0
|
|
20230809,161800,1098784081,843,843,843,843,0
|
|
20230809,161700,1098784081,843,843,843,843,0
|
|
20230809,161600,1098784081,843,843,843,843,0
|
|
20230809,161500,1098784081,843,843,843,843,0
|
|
20230809,161400,1098784081,843,843,843,843,0
|
|
20230809,161300,1098784081,843,843,843,843,0
|
|
20230809,161200,1098784081,843,843,843,843,15151
|
|
20230809,161100,1098784081,843,843,843,843,0
|
|
20230809,161000,1098784081,843,843,843,843,0
|
|
20230809,160900,1098784081,843,843,843,843,0
|
|
20230809,160800,1098784081,843,843,843,843,0
|
|
20230809,160700,1098784081,843,843,843,843,0
|
|
20230809,160600,1098784081,843,843,843,843,0
|
|
20230809,160500,1098784081,843,843,843,843,0
|
|
20230809,160400,1098784081,843,843,843,843,0
|
|
20230809,160300,1098784081,843,843,843,843,0
|
|
20230809,160200,1098784081,843,843,843,843,0
|
|
20230809,160100,1098784081,843,843,843,843,0
|
|
20230809,160000,1098784081,843,843,843,843,0
|
|
20230809,155900,1098784081,843,843,843,843,0
|
|
20230809,155800,1098784081,843,843,843,843,0
|
|
20230809,155700,1098784081,843,843,843,843,0
|
|
20230809,155600,1098784081,843,843,843,843,0
|
|
20230809,155500,1098784081,843,843,843,843,0
|
|
20230809,155400,1098784081,843,843,843,843,0
|
|
20230809,155300,1098784081,843,843,843,843,0
|
|
20230809,155200,1098784081,843,843,843,843,0
|
|
20230809,155100,1098784081,843,843,843,843,0
|
|
20230809,155000,1098784081,843,843,843,843,0
|
|
20230809,154900,1098784081,843,843,843,843,0
|
|
20230809,154800,1098784081,843,843,843,843,0
|
|
20230809,154700,1098784081,843,843,843,843,0
|
|
20230809,154600,1098784081,843,843,843,843,0
|
|
20230809,154500,1098784081,843,843,843,843,0
|
|
20230809,154400,1098784081,843,843,843,843,0
|
|
20230809,154300,1098784081,843,843,843,843,0
|
|
20230809,154200,1098784081,843,843,843,843,15151
|
|
20230809,154100,1098784081,843,843,843,843,0
|
|
20230809,154000,1098784081,843,843,843,843,0
|
|
20230809,153900,1098784081,843,843,843,843,0
|
|
20230809,153800,1098784081,843,843,843,843,0
|
|
20230809,153700,1098784081,843,843,843,843,0
|
|
20230809,153600,1098784081,843,843,843,843,0
|
|
20230809,153500,1098784081,843,843,843,843,0
|
|
20230809,153400,1098784081,843,843,843,843,0
|
|
20230809,153300,1098784081,843,843,843,843,0
|
|
20230809,153200,1098784081,843,843,843,843,0
|
|
20230809,153100,1098784081,843,843,843,843,0
|
|
20230809,153000,1098784081,843,843,843,843,15151
|
|
20230809,152900,1086011788,842,842,842,842,0
|
|
20230809,152800,1086011788,842,842,842,842,0
|
|
20230809,152700,1086011788,842,842,842,842,0
|
|
20230809,152600,1086011788,842,842,842,842,0
|
|
20230809,152500,1086011788,842,842,842,842,0
|
|
20230809,152400,1086011788,842,842,842,842,0
|
|
20230809,152300,1086011788,842,842,842,842,0
|
|
20230809,152200,1086011788,842,842,842,842,0
|
|
20230809,152100,1086011788,842,842,842,842,0
|
|
20230809,152000,1086011788,842,842,842,842,0
|
|
20230809,151900,1086011788,842,840,842,840,8082
|
|
20230809,151800,1079222890,842,841,843,841,1746
|
|
20230809,151700,1077753222,842,842,842,842,4
|
|
20230809,151600,1077749854,841,842,843,841,2985
|
|
20230809,151500,1075239465,843,843,843,842,619
|
|
20230809,151400,1074717649,843,842,843,842,1169
|
|
20230809,151300,1073733344,841,839,842,839,6295
|
|
20230809,151200,1068444074,839,840,840,839,1000
|
|
20230809,151100,1067604874,842,842,842,842,18
|
|
20230809,151000,1067589718,838,841,842,838,10257
|
|
20230809,150900,1058981509,842,843,843,842,310
|
|
20230809,150800,1058720186,843,843,843,843,0
|
|
20230809,150700,1058720186,843,843,843,843,300
|
|
20230809,150600,1058467286,843,843,843,843,4
|
|
20230809,150500,1058463914,840,841,841,840,1500
|
|
20230809,150400,1057203000,843,841,843,841,92
|
|
20230809,150300,1057125626,842,842,842,842,392
|
|
20230809,150200,1056795562,843,843,843,843,8
|
|
20230809,150100,1056788818,843,843,843,843,0
|
|
20230809,150000,1056788818,843,843,843,843,4
|
|
20230809,145900,1056785446,842,842,842,842,0
|
|
20230809,145800,1056785446,842,844,844,842,102
|
|
20230809,145700,1056699362,842,842,842,842,115
|
|
20230809,145600,1056602532,845,845,845,845,0
|
|
20230809,145500,1056602532,845,845,845,844,13
|
|
20230809,145400,1056591552,845,842,845,842,255
|
|
20230809,145300,1056376819,842,842,844,842,4718
|
|
20230809,145200,1052404227,842,844,844,842,12373
|
|
20230809,145100,1041979951,845,846,847,845,29
|
|
20230809,145000,1041955420,847,847,847,847,32
|
|
20230809,144900,1041928316,848,848,848,848,43
|
|
20230809,144800,1041891852,848,848,848,848,0
|
|
20230809,144700,1041891852,848,848,848,848,0
|
|
20230809,144600,1041891852,848,844,848,843,515
|
|
20230809,144500,1041457437,849,844,849,844,3532
|
|
20230809,144400,1038470017,844,846,846,844,708
|
|
20230809,144300,1037871642,846,847,847,846,1396
|
|
20230809,144200,1036690623,848,848,848,848,2760
|
|
20230809,144100,1034350143,847,847,848,847,1010
|
|
20230809,144000,1033494670,848,848,848,848,544
|
|
20230809,143900,1033033358,848,849,849,844,2440
|
|
20230809,143800,1030967916,849,848,849,848,4145
|
|
20230809,143700,1027450922,847,845,847,845,13267
|
|
20230809,143600,1016216866,842,846,846,842,7020
|
|
20230809,143500,1010303350,844,846,846,844,2
|
|
20230809,143400,1010301660,845,845,845,845,2574
|
|
20230809,143300,1008126630,845,845,846,844,1537
|
|
20230809,143200,1006829364,845,841,845,841,15298
|
|
20230809,143100,993932659,841,840,841,840,2104
|
|
20230809,143000,992165195,841,842,842,841,6
|
|
20230809,142900,992160146,842,840,842,839,6570
|
|
20230809,142800,986645898,842,841,842,840,2096
|
|
20230809,142700,984884659,841,841,842,841,3002
|
|
20230809,142600,982359975,841,840,841,840,1002
|
|
20230809,142500,981518293,841,841,841,841,2
|
|
20230809,142400,981516611,840,841,841,840,943
|
|
20230809,142300,980723588,842,842,842,842,2
|
|
20230809,142200,980721904,841,842,843,841,1248
|
|
20230809,142100,979671186,842,842,843,842,856
|
|
20230809,142000,978950432,842,842,842,842,50
|
|
20230809,141900,978908332,842,842,842,842,0
|
|
20230809,141800,978908332,842,842,842,842,1886
|
|
20230809,141700,977320320,842,841,842,841,113
|
|
20230809,141600,977225184,840,840,840,840,10274
|
|
20230809,141500,968595024,838,839,839,838,2968
|
|
20230809,141400,966104953,838,839,840,838,3391
|
|
20230809,141300,963262977,840,840,840,840,2
|
|
20230809,141200,963261297,840,839,840,839,806
|
|
20230809,141100,962585054,840,840,840,840,50
|
|
20230809,141000,962543054,840,838,840,838,808
|
|
20230809,140900,961865278,840,838,840,838,2302
|
|
20230809,140800,959936200,838,840,840,838,1074
|
|
20230809,140700,959035708,841,841,841,841,0
|
|
20230809,140600,959035708,841,842,842,841,25
|
|
20230809,140500,959014667,843,843,843,843,0
|
|
20230809,140400,959014667,843,843,843,843,0
|
|
20230809,140300,959014667,843,843,843,843,1
|
|
20230809,140200,959013824,843,843,843,843,2
|
|
20230809,140100,959012138,839,843,843,839,4921
|
|
20230809,140000,954883415,839,841,842,839,17958
|
|
20230809,135900,939783617,842,842,842,839,872
|
|
20230809,135800,939050497,842,842,842,842,3
|
|
20230809,135700,939047971,839,840,840,839,5671
|
|
20230809,135600,934289031,842,842,842,842,3
|
|
20230809,135500,934286505,838,842,842,838,2445
|
|
20230809,135400,932233856,843,843,843,843,0
|
|
20230809,135300,932233856,843,843,843,843,3
|
|
20230809,135200,932231327,843,843,843,843,51
|
|
20230809,135100,932188334,843,842,843,840,6762
|
|
20230809,135000,926497089,842,842,842,842,41
|
|
20230809,134900,926462567,839,839,839,839,0
|
|
20230809,134800,926462567,839,839,839,839,0
|
|
20230809,134700,926462567,839,839,839,839,1088
|
|
20230809,134600,925549735,843,843,843,843,0
|
|
20230809,134500,925549735,843,843,843,843,0
|
|
20230809,134400,925549735,843,843,843,843,971
|
|
20230809,134300,924731182,843,843,843,840,1034
|
|
20230809,134200,923862550,843,843,843,840,5176
|
|
20230809,134100,919509602,844,844,844,844,1
|
|
20230809,134000,919508758,836,843,843,836,12000
|
|
20230809,133900,909433905,844,845,845,844,37
|
|
20230809,133800,909402656,845,845,845,845,22
|
|
20230809,133700,909384066,844,844,844,843,726
|
|
20230809,133600,908771340,845,845,845,845,0
|
|
20230809,133500,908771340,845,845,845,845,3
|
|
20230809,133400,908768805,843,843,843,843,47
|
|
20230809,133300,908729184,843,844,844,843,1083
|
|
20230809,133200,907815157,845,844,845,844,225
|
|
20230809,133100,907625045,845,844,845,844,79
|
|
20230809,133000,907558305,845,844,845,844,118
|
|
20230809,132900,907458710,845,844,845,844,292
|
|
20230809,132800,907212258,843,844,844,843,7
|
|
20230809,132700,907206352,844,844,844,844,5
|
|
20230809,132600,907202132,844,842,844,842,56
|
|
20230809,132500,907154971,842,842,842,842,0
|
|
20230809,132400,907154971,842,842,842,842,1
|
|
20230809,132300,907154129,842,843,843,842,600
|
|
20230809,132200,906648928,843,843,843,843,0
|
|
20230809,132100,906648928,843,843,843,843,0
|
|
20230809,132000,906648928,843,843,843,843,104
|
|
20230809,131900,906561256,844,844,844,844,699
|
|
20230809,131800,905971300,844,844,844,844,100
|
|
20230809,131700,905886900,844,844,844,844,20
|
|
20230809,131600,905870020,844,843,844,843,123
|
|
20230809,131500,905766292,843,843,843,843,16
|
|
20230809,131400,905752804,843,843,843,843,0
|
|
20230809,131300,905752804,843,843,843,843,100
|
|
20230809,131200,905668504,844,844,844,844,597
|
|
20230809,131100,905164636,844,845,845,844,1600
|
|
20230809,131000,903813242,845,845,845,845,274
|
|
20230809,130900,903581712,845,845,846,845,455
|
|
20230809,130800,903197137,845,844,845,844,514
|
|
20230809,130700,902762815,844,844,844,844,0
|
|
20230809,130600,902762815,844,844,844,844,100
|
|
20230809,130500,902678415,846,846,846,846,0
|
|
20230809,130400,902678415,846,846,846,846,237
|
|
20230809,130300,902477913,846,846,846,846,0
|
|
20230809,130200,902477913,846,846,846,846,15
|
|
20230809,130100,902465223,847,844,847,844,6053
|
|
20230809,130000,897355911,847,847,847,847,10
|
|
20230809,125900,897347441,848,848,848,848,1
|
|
20230809,125800,897346593,848,846,848,846,4001
|
|
20230809,125700,893954524,848,846,848,846,304
|
|
20230809,125600,893697047,846,843,846,838,1421
|
|
20230809,125500,892501843,844,844,844,844,1
|
|
20230809,125400,892500999,844,842,844,842,508
|
|
20230809,125300,892073255,840,842,843,840,2033
|
|
20230809,125200,890364594,841,843,843,841,508
|
|
20230809,125100,889936967,844,843,844,843,45
|
|
20230809,125000,889899031,844,844,844,844,1446
|
|
20230809,124900,888678607,844,844,844,844,1
|
|
20230809,124800,888677763,845,844,845,844,51
|
|
20230809,124700,888634669,845,845,845,845,1000
|
|
20230809,124600,887789669,845,845,845,845,0
|
|
20230809,124500,887789669,845,845,845,844,358
|
|
20230809,124400,887487160,845,842,845,842,14001
|
|
20230809,124300,875698315,842,842,842,842,2
|
|
20230809,124200,875696631,845,845,845,845,0
|
|
20230809,124100,875696631,845,843,845,841,797
|
|
20230809,124000,875025484,845,845,845,845,0
|
|
20230809,123900,875025484,845,845,845,845,1
|
|
20230809,123800,875024639,845,843,845,843,115
|
|
20230809,123700,874927664,843,844,844,843,8
|
|
20230809,123600,874920917,845,845,845,845,0
|
|
20230809,123500,874920917,845,844,845,844,1480
|
|
20230809,123400,873670631,844,843,844,839,11785
|
|
20230809,123300,863769510,844,842,844,839,18094
|
|
20230809,123200,848565652,843,842,844,840,8014
|
|
20230809,123100,841824854,843,845,845,843,2166
|
|
20230809,123000,839998137,845,845,845,845,1019
|
|
20230809,122900,839137082,846,846,846,846,683
|
|
20230809,122800,838559264,847,847,847,847,3
|
|
20230809,122700,838556723,846,846,846,846,5
|
|
20230809,122600,838552493,846,847,847,846,2707
|
|
20230809,122500,836262354,847,847,847,847,1
|
|
20230809,122400,836261507,847,847,848,847,168
|
|
20230809,122300,836119093,846,845,846,845,863
|
|
20230809,122200,835389384,845,846,846,845,3611
|
|
20230809,122100,832334786,847,847,847,847,0
|
|
20230809,122000,832334786,847,847,847,847,1020
|
|
20230809,121900,831470846,847,847,847,847,2554
|
|
20230809,121800,829307608,847,847,849,847,16794
|
|
20230809,121700,815080137,847,847,847,847,4748
|
|
20230809,121600,811058581,847,847,847,847,2950
|
|
20230809,121500,808559931,847,847,849,847,3477
|
|
20230809,121400,805614549,847,847,847,847,1000
|
|
20230809,121300,804767549,847,845,848,845,1011
|
|
20230809,121200,803911239,845,846,846,845,4445
|
|
20230809,121100,800151429,847,846,847,845,1378
|
|
20230809,121000,798986439,846,846,847,846,2873
|
|
20230809,120900,796555869,847,842,847,842,6278
|
|
20230809,120800,791254234,842,850,850,842,12685
|
|
20230809,120700,780556758,843,845,850,843,26897
|
|
20230809,120600,757778264,844,852,852,844,10116
|
|
20230809,120500,749221564,852,848,852,847,2030
|
|
20230809,120400,747501154,852,849,854,846,75336
|
|
20230809,120300,683589781,850,853,856,849,31795
|
|
20230809,120200,656477758,853,851,853,851,40849
|
|
20230809,120100,621650673,849,851,852,845,27635
|
|
20230809,120000,598145739,851,852,852,846,4040
|
|
20230809,115900,594727888,846,850,853,846,11270
|
|
20230809,115800,585138425,850,851,851,850,7451
|
|
20230809,115700,578805009,850,852,852,846,2107
|
|
20230809,115600,577012587,852,848,852,846,16871
|
|
20230809,115500,562659779,848,844,848,844,243
|
|
20230809,115400,562454449,844,846,847,844,4511
|
|
20230809,115300,558644437,846,847,848,846,2047
|
|
20230809,115200,556912672,846,848,848,846,526
|
|
20230809,115100,556467177,846,848,849,846,13617
|
|
20230809,115000,544930269,850,847,850,847,1275
|
|
20230809,114900,543846775,847,847,847,847,5
|
|
20230809,114800,543842540,847,846,848,846,603
|
|
20230809,114700,543332384,846,847,848,846,2387
|
|
20230809,114600,541312418,848,844,848,844,11237
|
|
20230809,114500,531815742,845,845,848,845,4947
|
|
20230809,114400,527635018,845,851,851,845,4529
|
|
20230809,114300,523797118,851,848,851,846,5460
|
|
20230809,114200,519167297,849,848,853,846,3600
|
|
20230809,114100,516106889,848,855,855,846,7816
|
|
20230809,114000,509447013,855,847,855,847,21485
|
|
20230809,113900,491135634,853,850,853,844,29383
|
|
20230809,113800,466160954,850,846,850,845,4949
|
|
20230809,113700,461963516,845,846,847,845,2721
|
|
20230809,113600,459661688,845,849,851,845,54672
|
|
20230809,113500,413243361,849,847,849,846,14176
|
|
20230809,113400,401217488,848,847,850,844,18761
|
|
20230809,113300,385300256,850,838,850,838,49194
|
|
20230809,113200,343761674,837,836,838,836,9336
|
|
20230809,113100,335950627,836,836,837,836,93
|
|
20230809,113000,335872876,836,836,836,835,542
|
|
20230809,112900,335419765,837,836,837,836,3530
|
|
20230809,112800,332465685,837,836,837,836,2748
|
|
20230809,112700,330168194,835,834,835,834,6619
|
|
20230809,112600,324641907,834,833,834,833,202
|
|
20230809,112500,324473639,833,833,833,833,0
|
|
20230809,112400,324473639,833,833,833,833,0
|
|
20230809,112300,324473639,833,833,833,833,100
|
|
20230809,112200,324390339,834,834,834,834,42
|
|
20230809,112100,324355311,834,834,834,834,400
|
|
20230809,112000,324021711,834,834,834,834,162
|
|
20230809,111900,323886603,834,833,834,833,1291
|
|
20230809,111800,322811199,833,833,833,833,503
|
|
20230809,111700,322392200,833,832,833,829,1518
|
|
20230809,111600,321132982,833,833,833,833,95
|
|
20230809,111500,321053847,833,834,834,832,2208
|
|
20230809,111400,319216780,834,833,834,833,100
|
|
20230809,111300,319133395,834,834,834,834,12
|
|
20230809,111200,319123387,834,834,834,834,189
|
|
20230809,111100,318965761,834,834,834,834,1000
|
|
20230809,111000,318131761,834,830,834,830,1615
|
|
20230809,110900,316791298,830,831,831,830,4014
|
|
20230809,110800,313458524,829,829,829,829,0
|
|
20230809,110700,313458524,829,830,830,829,4131
|
|
20230809,110600,310032794,831,831,831,831,1669
|
|
20230809,110500,308645855,829,829,829,829,1685
|
|
20230809,110400,307248990,831,831,831,831,250
|
|
20230809,110300,307041240,829,832,832,829,16932
|
|
20230809,110200,292981542,832,832,832,832,0
|
|
20230809,110100,292981542,832,833,833,832,7475
|
|
20230809,110000,286761326,834,834,834,834,47
|
|
20230809,105900,286722128,833,833,833,833,1025
|
|
20230809,105800,285868303,834,834,834,834,598
|
|
20230809,105700,285369571,834,834,834,834,1013
|
|
20230809,105600,284524729,834,834,834,834,8612
|
|
20230809,105500,277342321,833,833,833,833,300
|
|
20230809,105400,277092421,834,834,834,834,4
|
|
20230809,105300,277089085,833,833,833,833,67
|
|
20230809,105200,277033274,833,834,834,833,1087
|
|
20230809,105100,276127716,834,835,835,834,1686
|
|
20230809,105000,274720406,835,835,835,835,2960
|
|
20230809,104900,272248806,834,835,835,834,2333
|
|
20230809,104800,270300775,835,835,835,834,1837
|
|
20230809,104700,268768171,835,834,835,834,2372
|
|
20230809,104600,266787613,834,834,834,834,5431
|
|
20230809,104500,262258159,834,835,835,834,7
|
|
20230809,104400,262252320,836,835,837,835,2610
|
|
20230809,104300,260072518,835,833,835,833,9165
|
|
20230809,104200,252436252,834,833,834,833,1602
|
|
20230809,104100,251100387,833,833,833,833,213
|
|
20230809,104000,250922958,833,834,834,833,68
|
|
20230809,103900,250866273,834,834,834,834,66
|
|
20230809,103800,250811229,833,833,833,833,0
|
|
20230809,103700,250811229,833,833,833,833,50
|
|
20230809,103600,250769579,833,834,834,832,889
|
|
20230809,103500,250029242,832,833,835,832,469
|
|
20230809,103400,249638797,835,833,835,833,12506
|
|
20230809,103300,239204819,833,833,833,833,0
|
|
20230809,103200,239204819,833,834,834,833,82
|
|
20230809,103100,239136511,833,831,834,831,32346
|
|
20230809,103000,212225148,831,831,831,831,0
|
|
20230809,102900,212225148,831,830,831,830,1380
|
|
20230809,102800,211078849,826,830,830,826,2319
|
|
20230809,102700,209162277,831,831,831,831,0
|
|
20230809,102600,209162277,831,831,831,831,6
|
|
20230809,102500,209157291,832,832,832,832,3081
|
|
20230809,102400,206593899,832,830,832,829,3349
|
|
20230809,102300,203811177,829,830,830,829,3000
|
|
20230809,102200,201323187,832,831,832,831,300
|
|
20230809,102100,201073657,830,830,830,830,510
|
|
20230809,102000,200650357,830,831,831,829,15392
|
|
20230809,101900,187874759,830,830,830,830,112
|
|
20230809,101800,187781799,829,830,830,829,607
|
|
20230809,101700,187277991,830,830,830,830,11
|
|
20230809,101600,187268861,829,829,829,829,1
|
|
20230809,101500,187268032,830,830,830,830,2
|
|
20230809,101400,187266372,829,830,830,829,29
|
|
20230809,101300,187242330,829,827,829,827,133
|
|
20230809,101200,187132139,827,827,827,827,200
|
|
20230809,101100,186966739,830,827,830,827,1146
|
|
20230809,101000,186015994,830,830,830,830,0
|
|
20230809,100900,186015994,830,830,830,830,0
|
|
20230809,100800,186015994,830,829,830,828,3
|
|
20230809,100700,186013507,830,830,830,830,101
|
|
20230809,100600,185929677,831,833,833,831,111
|
|
20230809,100500,185837235,834,824,834,824,58795
|
|
20230809,100400,137066377,828,828,828,828,236
|
|
20230809,100300,136870969,824,824,824,824,1300
|
|
20230809,100200,135799769,828,825,828,824,2025
|
|
20230809,100100,134131135,828,828,828,828,10
|
|
20230809,100000,134122855,828,825,828,825,6165
|
|
20230809,095900,129036724,828,828,828,828,151
|
|
20230809,095800,128911696,828,828,828,828,289
|
|
20230809,095700,128672404,827,826,827,826,2466
|
|
20230809,095600,126634413,826,825,826,825,2
|
|
20230809,095500,126632762,826,826,826,826,0
|
|
20230809,095400,126632762,826,826,826,825,5
|
|
20230809,095300,126628633,826,826,826,826,104
|
|
20230809,095200,126542729,827,827,827,827,3
|
|
20230809,095100,126540248,827,827,827,827,0
|
|
20230809,095000,126540248,827,827,827,827,0
|
|
20230809,094900,126540248,827,827,827,827,2
|
|
20230809,094800,126538594,827,827,827,826,917
|
|
20230809,094700,125780287,827,826,827,826,1005
|
|
20230809,094600,124950152,826,826,826,826,900
|
|
20230809,094500,124206752,827,827,827,826,2050
|
|
20230809,094400,122511902,827,827,827,827,0
|
|
20230809,094300,122511902,827,827,827,826,2106
|
|
20230809,094200,120771240,827,825,827,825,712
|
|
20230809,094100,120183827,826,826,826,826,1
|
|
20230809,094000,120183001,827,827,827,827,0
|
|
20230809,093900,120183001,827,827,827,827,0
|
|
20230809,093800,120183001,827,824,827,824,3102
|
|
20230809,093700,117621513,825,824,825,824,244
|
|
20230809,093600,117420451,824,824,825,824,5671
|
|
20230809,093500,112747541,824,824,824,824,50
|
|
20230809,093400,112706341,824,822,825,822,8017
|
|
20230809,093300,106100991,824,823,824,823,24
|
|
20230809,093200,106081235,821,822,822,821,644
|
|
20230809,093100,105552310,822,824,824,822,254
|
|
20230809,093000,105343516,825,825,825,825,0
|
|
20230809,092900,105343516,825,823,825,822,434
|
|
20230809,092800,104986740,823,825,825,823,127
|
|
20230809,092700,104882005,825,824,825,824,1809
|
|
20230809,092600,103390665,825,826,826,825,1320
|
|
20230809,092500,102301663,827,827,827,827,2
|
|
20230809,092400,102300009,828,822,828,822,4266
|
|
20230809,092300,98782277,825,822,825,822,11182
|
|
20230809,092200,89581367,823,823,823,823,2210
|
|
20230809,092100,87762537,823,823,824,817,16962
|
|
20230809,092000,73857392,824,824,824,824,0
|
|
20230809,091900,73857392,824,822,824,822,2594
|
|
20230809,091800,71723616,823,822,823,822,11
|
|
20230809,091700,71714573,822,822,822,822,3030
|
|
20230809,091600,69223913,822,819,822,819,201
|
|
20230809,091500,69059291,819,819,819,819,1500
|
|
20230809,091400,67830791,822,822,822,822,49
|
|
20230809,091300,67790513,822,822,822,822,0
|
|
20230809,091200,67790513,822,820,822,818,2969
|
|
20230809,091100,65359931,821,823,823,821,2450
|
|
20230809,091000,63343999,823,818,823,817,6540
|
|
20230809,090900,57993054,822,822,822,822,1
|
|
20230809,090800,57992232,818,823,823,818,63
|
|
20230809,090700,57940574,823,822,823,822,30
|
|
20230809,090600,57915904,822,822,823,816,11484
|
|
20230809,090500,48537962,822,821,823,821,1144
|
|
20230809,090400,47598534,821,817,821,815,4948
|
|
20230809,090300,43561959,816,815,817,815,4100
|
|
20230809,090200,40214964,815,817,817,815,3900
|
|
20230809,090100,37032464,815,823,824,815,37967
|
|
20230809,090000,5948644,823,823,823,823,7228
|