705 lines
31 KiB
CSV
705 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,204200,687515308,832,832,832,832,6509
|
|
20230810,204100,687515308,832,832,832,832,0
|
|
20230810,204000,687515308,832,832,832,832,0
|
|
20230810,203900,687515308,832,832,832,832,0
|
|
20230810,203800,687515308,832,832,832,832,0
|
|
20230810,203700,687515308,832,832,832,832,0
|
|
20230810,203600,687515308,832,832,832,832,0
|
|
20230810,203500,687515308,832,832,832,832,0
|
|
20230810,203400,687515308,832,832,832,832,0
|
|
20230810,203300,687515308,832,832,832,832,0
|
|
20230810,203200,687515308,832,832,832,832,0
|
|
20230810,203100,687515308,832,832,832,832,0
|
|
20230810,203000,687515308,832,832,832,832,0
|
|
20230810,202900,687515308,832,832,832,832,0
|
|
20230810,202800,687515308,832,832,832,832,0
|
|
20230810,202700,687515308,832,832,832,832,0
|
|
20230810,202600,687515308,832,832,832,832,0
|
|
20230810,202500,687515308,832,832,832,832,0
|
|
20230810,202400,687515308,832,832,832,832,0
|
|
20230810,202300,687515308,832,832,832,832,0
|
|
20230810,202200,687515308,832,832,832,832,0
|
|
20230810,202100,687515308,832,832,832,832,0
|
|
20230810,202000,687515308,832,832,832,832,0
|
|
20230810,201900,687515308,832,832,832,832,0
|
|
20230810,201800,687515308,832,832,832,832,0
|
|
20230810,201700,687515308,832,832,832,832,0
|
|
20230810,201600,687515308,832,832,832,832,0
|
|
20230810,201500,687515308,832,832,832,832,0
|
|
20230810,201400,687515308,832,832,832,832,0
|
|
20230810,201300,687515308,832,832,832,832,0
|
|
20230810,201200,687515308,832,832,832,832,6509
|
|
20230810,201100,687515308,832,832,832,832,0
|
|
20230810,201000,687515308,832,832,832,832,0
|
|
20230810,200900,687515308,832,832,832,832,0
|
|
20230810,200800,687515308,832,832,832,832,0
|
|
20230810,200700,687515308,832,832,832,832,0
|
|
20230810,200600,687515308,832,832,832,832,0
|
|
20230810,200500,687515308,832,832,832,832,0
|
|
20230810,200400,687515308,832,832,832,832,0
|
|
20230810,200300,687515308,832,832,832,832,0
|
|
20230810,200200,687515308,832,832,832,832,0
|
|
20230810,200100,687515308,832,832,832,832,0
|
|
20230810,200000,687515308,832,832,832,832,0
|
|
20230810,195900,687515308,832,832,832,832,0
|
|
20230810,195800,687515308,832,832,832,832,0
|
|
20230810,195700,687515308,832,832,832,832,0
|
|
20230810,195600,687515308,832,832,832,832,0
|
|
20230810,195500,687515308,832,832,832,832,0
|
|
20230810,195400,687515308,832,832,832,832,0
|
|
20230810,195300,687515308,832,832,832,832,0
|
|
20230810,195200,687515308,832,832,832,832,0
|
|
20230810,195100,687515308,832,832,832,832,0
|
|
20230810,195000,687515308,832,832,832,832,0
|
|
20230810,194900,687515308,832,832,832,832,0
|
|
20230810,194800,687515308,832,832,832,832,0
|
|
20230810,194700,687515308,832,832,832,832,0
|
|
20230810,194600,687515308,832,832,832,832,0
|
|
20230810,194500,687515308,832,832,832,832,0
|
|
20230810,194400,687515308,832,832,832,832,0
|
|
20230810,194300,687515308,832,832,832,832,0
|
|
20230810,194200,687515308,832,832,832,832,6509
|
|
20230810,194100,687515308,832,832,832,832,0
|
|
20230810,194000,687515308,832,832,832,832,0
|
|
20230810,193900,687515308,832,832,832,832,0
|
|
20230810,193800,687515308,832,832,832,832,0
|
|
20230810,193700,687515308,832,832,832,832,0
|
|
20230810,193600,687515308,832,832,832,832,0
|
|
20230810,193500,687515308,832,832,832,832,0
|
|
20230810,193400,687515308,832,832,832,832,0
|
|
20230810,193300,687515308,832,832,832,832,0
|
|
20230810,193200,687515308,832,832,832,832,0
|
|
20230810,193100,687515308,832,832,832,832,0
|
|
20230810,193000,687515308,832,832,832,832,0
|
|
20230810,192900,687515308,832,832,832,832,0
|
|
20230810,192800,687515308,832,832,832,832,0
|
|
20230810,192700,687515308,832,832,832,832,0
|
|
20230810,192600,687515308,832,832,832,832,0
|
|
20230810,192500,687515308,832,832,832,832,0
|
|
20230810,192400,687515308,832,832,832,832,0
|
|
20230810,192300,687515308,832,832,832,832,0
|
|
20230810,192200,687515308,832,832,832,832,0
|
|
20230810,192100,687515308,832,832,832,832,0
|
|
20230810,192000,687515308,832,832,832,832,0
|
|
20230810,191900,687515308,832,832,832,832,0
|
|
20230810,191800,687515308,832,832,832,832,0
|
|
20230810,191700,687515308,832,832,832,832,0
|
|
20230810,191600,687515308,832,832,832,832,0
|
|
20230810,191500,687515308,832,832,832,832,0
|
|
20230810,191400,687515308,832,832,832,832,0
|
|
20230810,191300,687515308,832,832,832,832,0
|
|
20230810,191200,687515308,832,832,832,832,6509
|
|
20230810,191100,687515308,832,832,832,832,0
|
|
20230810,191000,687515308,832,832,832,832,0
|
|
20230810,190900,687515308,832,832,832,832,0
|
|
20230810,190800,687515308,832,832,832,832,0
|
|
20230810,190700,687515308,832,832,832,832,0
|
|
20230810,190600,687515308,832,832,832,832,0
|
|
20230810,190500,687515308,832,832,832,832,0
|
|
20230810,190400,687515308,832,832,832,832,0
|
|
20230810,190300,687515308,832,832,832,832,0
|
|
20230810,190200,687515308,832,832,832,832,0
|
|
20230810,190100,687515308,832,832,832,832,0
|
|
20230810,190000,687515308,832,832,832,832,0
|
|
20230810,185900,687515308,832,832,832,832,0
|
|
20230810,185800,687515308,832,832,832,832,0
|
|
20230810,185700,687515308,832,832,832,832,0
|
|
20230810,185600,687515308,832,832,832,832,0
|
|
20230810,185500,687515308,832,832,832,832,0
|
|
20230810,185400,687515308,832,832,832,832,0
|
|
20230810,185300,687515308,832,832,832,832,0
|
|
20230810,185200,687515308,832,832,832,832,0
|
|
20230810,185100,687515308,832,832,832,832,0
|
|
20230810,185000,687515308,832,832,832,832,0
|
|
20230810,184900,687515308,832,832,832,832,0
|
|
20230810,184800,687515308,832,832,832,832,0
|
|
20230810,184700,687515308,832,832,832,832,0
|
|
20230810,184600,687515308,832,832,832,832,0
|
|
20230810,184500,687515308,832,832,832,832,0
|
|
20230810,184400,687515308,832,832,832,832,0
|
|
20230810,184300,687515308,832,832,832,832,0
|
|
20230810,184200,687515308,832,832,832,832,6509
|
|
20230810,184100,687515308,832,832,832,832,0
|
|
20230810,184000,687515308,832,832,832,832,0
|
|
20230810,183900,687515308,832,832,832,832,0
|
|
20230810,183800,687515308,832,832,832,832,0
|
|
20230810,183700,687515308,832,832,832,832,0
|
|
20230810,183600,687515308,832,832,832,832,0
|
|
20230810,183500,687515308,832,832,832,832,0
|
|
20230810,183400,687515308,832,832,832,832,0
|
|
20230810,183300,687515308,832,832,832,832,0
|
|
20230810,183200,687515308,832,832,832,832,0
|
|
20230810,183100,687515308,832,832,832,832,0
|
|
20230810,183000,687515308,832,832,832,832,0
|
|
20230810,182900,687515308,832,832,832,832,0
|
|
20230810,182800,687515308,832,832,832,832,0
|
|
20230810,182700,687515308,832,832,832,832,0
|
|
20230810,182600,687515308,832,832,832,832,0
|
|
20230810,182500,687515308,832,832,832,832,0
|
|
20230810,182400,687515308,832,832,832,832,0
|
|
20230810,182300,687515308,832,832,832,832,0
|
|
20230810,182200,687515308,832,832,832,832,0
|
|
20230810,182100,687515308,832,832,832,832,0
|
|
20230810,182000,687515308,832,832,832,832,0
|
|
20230810,181900,687515308,832,832,832,832,0
|
|
20230810,181800,687515308,832,832,832,832,0
|
|
20230810,181700,687515308,832,832,832,832,0
|
|
20230810,181600,687515308,832,832,832,832,0
|
|
20230810,181500,687515308,832,832,832,832,0
|
|
20230810,181400,687515308,832,832,832,832,0
|
|
20230810,181300,687515308,832,832,832,832,0
|
|
20230810,181200,687515308,832,832,832,832,6509
|
|
20230810,181100,687515308,832,832,832,832,0
|
|
20230810,181000,687515308,832,832,832,832,0
|
|
20230810,180900,687515308,832,832,832,832,0
|
|
20230810,180800,687515308,832,832,832,832,0
|
|
20230810,180700,687515308,832,832,832,832,0
|
|
20230810,180600,687515308,832,832,832,832,0
|
|
20230810,180500,687515308,832,832,832,832,0
|
|
20230810,180400,687515308,832,832,832,832,0
|
|
20230810,180300,687515308,832,832,832,832,0
|
|
20230810,180200,687515308,832,832,832,832,0
|
|
20230810,180100,687515308,832,832,832,832,0
|
|
20230810,180000,687515308,832,832,832,832,0
|
|
20230810,175900,687515308,832,832,832,832,0
|
|
20230810,175800,687515308,832,832,832,832,0
|
|
20230810,175700,687515308,832,832,832,832,0
|
|
20230810,175600,687515308,832,832,832,832,0
|
|
20230810,175500,687515308,832,832,832,832,0
|
|
20230810,175400,687515308,832,832,832,832,0
|
|
20230810,175300,687515308,832,832,832,832,0
|
|
20230810,175200,687515308,832,832,832,832,0
|
|
20230810,175100,687515308,832,832,832,832,0
|
|
20230810,175000,687515308,832,832,832,832,0
|
|
20230810,174900,687515308,832,832,832,832,0
|
|
20230810,174800,687515308,832,832,832,832,0
|
|
20230810,174700,687515308,832,832,832,832,0
|
|
20230810,174600,687515308,832,832,832,832,0
|
|
20230810,174500,687515308,832,832,832,832,0
|
|
20230810,174400,687515308,832,832,832,832,0
|
|
20230810,174300,687515308,832,832,832,832,0
|
|
20230810,174200,687515308,832,832,832,832,6509
|
|
20230810,174100,687515308,832,832,832,832,0
|
|
20230810,174000,687515308,832,832,832,832,0
|
|
20230810,173900,687515308,832,832,832,832,0
|
|
20230810,173800,687515308,832,832,832,832,0
|
|
20230810,173700,687515308,832,832,832,832,0
|
|
20230810,173600,687515308,832,832,832,832,0
|
|
20230810,173500,687515308,832,832,832,832,0
|
|
20230810,173400,687515308,832,832,832,832,0
|
|
20230810,173300,687515308,832,832,832,832,0
|
|
20230810,173200,687515308,832,832,832,832,0
|
|
20230810,173100,687515308,832,832,832,832,0
|
|
20230810,173000,687515308,832,832,832,832,0
|
|
20230810,172900,687515308,832,832,832,832,0
|
|
20230810,172800,687515308,832,832,832,832,0
|
|
20230810,172700,687515308,832,832,832,832,0
|
|
20230810,172600,687515308,832,832,832,832,0
|
|
20230810,172500,687515308,832,832,832,832,0
|
|
20230810,172400,687515308,832,832,832,832,0
|
|
20230810,172300,687515308,832,832,832,832,0
|
|
20230810,172200,687515308,832,832,832,832,0
|
|
20230810,172100,687515308,832,832,832,832,0
|
|
20230810,172000,687515308,832,832,832,832,0
|
|
20230810,171900,687515308,832,832,832,832,0
|
|
20230810,171800,687515308,832,832,832,832,0
|
|
20230810,171700,687515308,832,832,832,832,0
|
|
20230810,171600,687515308,832,832,832,832,0
|
|
20230810,171500,687515308,832,832,832,832,0
|
|
20230810,171400,687515308,832,832,832,832,0
|
|
20230810,171300,687515308,832,832,832,832,0
|
|
20230810,171200,687515308,832,832,832,832,6509
|
|
20230810,171100,687515308,832,832,832,832,0
|
|
20230810,171000,687515308,832,832,832,832,0
|
|
20230810,170900,687515308,832,832,832,832,0
|
|
20230810,170800,687515308,832,832,832,832,0
|
|
20230810,170700,687515308,832,832,832,832,0
|
|
20230810,170600,687515308,832,832,832,832,0
|
|
20230810,170500,687515308,832,832,832,832,0
|
|
20230810,170400,687515308,832,832,832,832,0
|
|
20230810,170300,687515308,832,832,832,832,0
|
|
20230810,170200,687515308,832,832,832,832,0
|
|
20230810,170100,687515308,832,832,832,832,0
|
|
20230810,170000,687515308,832,832,832,832,0
|
|
20230810,165900,687515308,832,832,832,832,0
|
|
20230810,165800,687515308,832,832,832,832,0
|
|
20230810,165700,687515308,832,832,832,832,0
|
|
20230810,165600,687515308,832,832,832,832,0
|
|
20230810,165500,687515308,832,832,832,832,0
|
|
20230810,165400,687515308,832,832,832,832,0
|
|
20230810,165300,687515308,832,832,832,832,0
|
|
20230810,165200,687515308,832,832,832,832,0
|
|
20230810,165100,687515308,832,832,832,832,0
|
|
20230810,165000,687515308,832,832,832,832,0
|
|
20230810,164900,687515308,832,832,832,832,0
|
|
20230810,164800,687515308,832,832,832,832,0
|
|
20230810,164700,687515308,832,832,832,832,0
|
|
20230810,164600,687515308,832,832,832,832,0
|
|
20230810,164500,687515308,832,832,832,832,0
|
|
20230810,164400,687515308,832,832,832,832,0
|
|
20230810,164300,687515308,832,832,832,832,0
|
|
20230810,164200,687515308,832,832,832,832,6509
|
|
20230810,164100,687515308,832,832,832,832,0
|
|
20230810,164000,687515308,832,832,832,832,0
|
|
20230810,163900,687515308,832,832,832,832,0
|
|
20230810,163800,687515308,832,832,832,832,0
|
|
20230810,163700,687515308,832,832,832,832,0
|
|
20230810,163600,687515308,832,832,832,832,0
|
|
20230810,163500,687515308,832,832,832,832,0
|
|
20230810,163400,687515308,832,832,832,832,0
|
|
20230810,163300,687515308,832,832,832,832,0
|
|
20230810,163200,687515308,832,832,832,832,0
|
|
20230810,163100,687515308,832,832,832,832,0
|
|
20230810,163000,687515308,832,832,832,832,0
|
|
20230810,162900,687515308,832,832,832,832,0
|
|
20230810,162800,687515308,832,832,832,832,0
|
|
20230810,162700,687515308,832,832,832,832,0
|
|
20230810,162600,687515308,832,832,832,832,0
|
|
20230810,162500,687515308,832,832,832,832,0
|
|
20230810,162400,687515308,832,832,832,832,0
|
|
20230810,162300,687515308,832,832,832,832,0
|
|
20230810,162200,687515308,832,832,832,832,0
|
|
20230810,162100,687515308,832,832,832,832,0
|
|
20230810,162000,687515308,832,832,832,832,0
|
|
20230810,161900,687515308,832,832,832,832,0
|
|
20230810,161800,687515308,832,832,832,832,0
|
|
20230810,161700,687515308,832,832,832,832,0
|
|
20230810,161600,687515308,832,832,832,832,0
|
|
20230810,161500,687515308,832,832,832,832,0
|
|
20230810,161400,687515308,832,832,832,832,0
|
|
20230810,161300,687515308,832,832,832,832,0
|
|
20230810,161200,687515308,832,832,832,832,6509
|
|
20230810,161100,687515308,832,832,832,832,0
|
|
20230810,161000,687515308,832,832,832,832,0
|
|
20230810,160900,687515308,832,832,832,832,0
|
|
20230810,160800,687515308,832,832,832,832,0
|
|
20230810,160700,687515308,832,832,832,832,0
|
|
20230810,160600,687515308,832,832,832,832,0
|
|
20230810,160500,687515308,832,832,832,832,0
|
|
20230810,160400,687515308,832,832,832,832,0
|
|
20230810,160300,687515308,832,832,832,832,0
|
|
20230810,160200,687515308,832,832,832,832,0
|
|
20230810,160100,687515308,832,832,832,832,0
|
|
20230810,160000,687515308,832,832,832,832,0
|
|
20230810,155900,687515308,832,832,832,832,0
|
|
20230810,155800,687515308,832,832,832,832,0
|
|
20230810,155700,687515308,832,832,832,832,0
|
|
20230810,155600,687515308,832,832,832,832,0
|
|
20230810,155500,687515308,832,832,832,832,0
|
|
20230810,155400,687515308,832,832,832,832,0
|
|
20230810,155300,687515308,832,832,832,832,0
|
|
20230810,155200,687515308,832,832,832,832,0
|
|
20230810,155100,687515308,832,832,832,832,0
|
|
20230810,155000,687515308,832,832,832,832,0
|
|
20230810,154900,687515308,832,832,832,832,0
|
|
20230810,154800,687515308,832,832,832,832,0
|
|
20230810,154700,687515308,832,832,832,832,0
|
|
20230810,154600,687515308,832,832,832,832,0
|
|
20230810,154500,687515308,832,832,832,832,0
|
|
20230810,154400,687515308,832,832,832,832,0
|
|
20230810,154300,687515308,832,832,832,832,0
|
|
20230810,154200,687515308,832,832,832,832,6509
|
|
20230810,154100,687515308,832,832,832,832,0
|
|
20230810,154000,687515308,832,832,832,832,0
|
|
20230810,153900,687515308,832,832,832,832,0
|
|
20230810,153800,687515308,832,832,832,832,0
|
|
20230810,153700,687515308,832,832,832,832,0
|
|
20230810,153600,687515308,832,832,832,832,0
|
|
20230810,153500,687515308,832,832,832,832,0
|
|
20230810,153400,687515308,832,832,832,832,0
|
|
20230810,153300,687515308,832,832,832,832,0
|
|
20230810,153200,687515308,832,832,832,832,0
|
|
20230810,153100,687515308,832,832,832,832,0
|
|
20230810,153000,687515308,832,832,832,832,6509
|
|
20230810,152900,682099820,833,833,833,833,0
|
|
20230810,152800,682099820,833,833,833,833,0
|
|
20230810,152700,682099820,833,833,833,833,0
|
|
20230810,152600,682099820,833,833,833,833,0
|
|
20230810,152500,682099820,833,833,833,833,0
|
|
20230810,152400,682099820,833,833,833,833,0
|
|
20230810,152300,682099820,833,833,833,833,0
|
|
20230810,152200,682099820,833,833,833,833,0
|
|
20230810,152100,682099820,833,833,833,833,0
|
|
20230810,152000,682099820,833,833,833,833,0
|
|
20230810,151900,682099820,833,833,833,832,1019
|
|
20230810,151800,681251993,833,831,833,831,651
|
|
20230810,151700,680710868,831,830,831,830,113
|
|
20230810,151600,680617076,831,831,831,831,110
|
|
20230810,151500,680525666,831,833,833,831,8
|
|
20230810,151400,680519014,833,830,833,830,6571
|
|
20230810,151300,675064036,830,831,831,830,984
|
|
20230810,151200,674246491,831,831,832,831,113
|
|
20230810,151100,674152587,831,833,834,831,346
|
|
20230810,151000,673864553,834,831,834,830,2783
|
|
20230810,150900,671552922,831,831,831,831,4
|
|
20230810,150800,671549598,832,831,832,831,1465
|
|
20230810,150700,670332181,831,830,831,830,2152
|
|
20230810,150600,668546019,831,830,831,829,1751
|
|
20230810,150500,667092898,829,830,830,829,2412
|
|
20230810,150400,665090939,831,829,832,829,1331
|
|
20230810,150300,663985198,829,829,829,829,1101
|
|
20230810,150200,663072469,829,830,830,829,184
|
|
20230810,150100,662919851,830,831,831,830,146
|
|
20230810,150000,662798547,833,833,833,833,0
|
|
20230810,145900,662798547,833,828,834,828,469
|
|
20230810,145800,662408369,828,827,828,827,516
|
|
20230810,145700,661981587,827,827,828,827,1127
|
|
20230810,145600,661049540,828,828,828,828,1031
|
|
20230810,145500,660195872,828,828,828,828,1235
|
|
20230810,145400,659173292,829,829,829,829,13
|
|
20230810,145300,659162515,829,828,829,827,3053
|
|
20230810,145200,656632519,827,826,827,826,13953
|
|
20230810,145100,645097322,826,829,829,825,54562
|
|
20230810,145000,600037398,830,829,831,829,15899
|
|
20230810,144900,586851204,828,829,829,828,1917
|
|
20230810,144800,585263905,830,830,830,829,5143
|
|
20230810,144700,581000215,830,830,830,830,5369
|
|
20230810,144600,576543945,830,835,835,830,33034
|
|
20230810,144500,549085618,834,834,834,834,2
|
|
20230810,144400,549083950,836,836,836,836,0
|
|
20230810,144300,549083950,836,835,836,835,1105
|
|
20230810,144200,548161270,835,835,835,835,1140
|
|
20230810,144100,547209370,836,836,836,836,1
|
|
20230810,144000,547208534,834,835,836,834,3383
|
|
20230810,143900,544386697,835,835,835,835,3538
|
|
20230810,143800,541432467,836,836,836,836,255
|
|
20230810,143700,541219287,836,837,837,836,1970
|
|
20230810,143600,539572007,838,838,838,838,120
|
|
20230810,143500,539471447,838,838,838,838,110
|
|
20230810,143400,539379267,838,838,838,838,122
|
|
20230810,143300,539277031,838,838,838,838,102
|
|
20230810,143200,539191555,838,838,838,838,27
|
|
20230810,143100,539168929,838,837,838,837,1046
|
|
20230810,143000,538293381,838,838,838,838,31
|
|
20230810,142900,538267403,838,838,838,838,31
|
|
20230810,142800,538241425,837,837,837,837,737
|
|
20230810,142700,537624556,838,838,838,838,17
|
|
20230810,142600,537610310,838,838,838,837,213
|
|
20230810,142500,537431987,838,838,838,838,4
|
|
20230810,142400,537428635,837,837,837,837,601
|
|
20230810,142300,536925598,839,839,839,839,0
|
|
20230810,142200,536925598,839,839,839,839,11
|
|
20230810,142100,536916369,837,837,837,837,518
|
|
20230810,142000,536482803,837,839,839,837,9195
|
|
20230810,141900,528786574,839,839,839,839,0
|
|
20230810,141800,528786574,839,838,839,837,4590
|
|
20230810,141700,524941400,838,838,838,838,0
|
|
20230810,141600,524941400,838,839,839,838,1177
|
|
20230810,141500,523954057,839,838,839,838,53
|
|
20230810,141400,523909640,838,837,838,837,160
|
|
20230810,141300,523775580,838,839,839,837,33
|
|
20230810,141200,523747923,837,839,839,837,329
|
|
20230810,141100,523472541,839,837,839,837,503
|
|
20230810,141000,523051526,839,839,839,839,21
|
|
20230810,140900,523033907,839,839,839,839,2
|
|
20230810,140800,523032229,839,839,839,839,4
|
|
20230810,140700,523028873,838,838,838,838,3
|
|
20230810,140600,523026359,839,839,839,839,0
|
|
20230810,140500,523026359,839,837,839,837,25
|
|
20230810,140400,523005432,839,839,839,839,0
|
|
20230810,140300,523005432,839,839,839,839,10
|
|
20230810,140200,522997042,839,838,839,838,543
|
|
20230810,140100,522541505,838,836,838,836,3979
|
|
20230810,140000,519214825,836,836,836,836,9221
|
|
20230810,135900,511506069,836,836,836,836,932
|
|
20230810,135800,510726917,837,837,837,837,61
|
|
20230810,135700,510675860,838,838,838,838,100
|
|
20230810,135600,510592060,838,838,838,838,0
|
|
20230810,135500,510592060,838,838,838,838,0
|
|
20230810,135400,510592060,838,838,838,838,0
|
|
20230810,135300,510592060,838,838,838,838,0
|
|
20230810,135200,510592060,838,838,838,838,15
|
|
20230810,135100,510579490,838,838,838,838,10
|
|
20230810,135000,510571110,839,839,839,839,0
|
|
20230810,134900,510571110,839,839,839,839,8
|
|
20230810,134800,510564398,839,837,839,836,8829
|
|
20230810,134700,503182943,838,838,838,838,1011
|
|
20230810,134600,502335725,839,839,839,839,0
|
|
20230810,134500,502335725,839,839,839,839,500
|
|
20230810,134400,501916225,839,839,839,839,3100
|
|
20230810,134300,499315325,839,838,839,838,7
|
|
20230810,134200,499309455,836,836,836,836,55
|
|
20230810,134100,499263475,840,840,840,840,0
|
|
20230810,134000,499263475,840,840,840,835,1813
|
|
20230810,133900,497749515,837,836,837,834,4599
|
|
20230810,133800,493903744,835,835,835,835,0
|
|
20230810,133700,493903744,835,835,835,835,1000
|
|
20230810,133600,493068744,835,837,837,835,4454
|
|
20230810,133500,489347482,836,837,837,836,5974
|
|
20230810,133400,484353211,837,837,837,837,3992
|
|
20230810,133300,481011907,839,839,839,839,0
|
|
20230810,133200,481011907,839,839,839,839,0
|
|
20230810,133100,481011907,839,838,839,838,2
|
|
20230810,133000,481010230,837,837,837,837,20
|
|
20230810,132900,480993490,836,838,838,836,743
|
|
20230810,132800,480371661,838,839,839,838,284
|
|
20230810,132700,480133642,839,839,839,839,0
|
|
20230810,132600,480133642,839,838,839,838,44
|
|
20230810,132500,480096769,838,838,838,838,36
|
|
20230810,132400,480066601,838,838,838,838,10
|
|
20230810,132300,480058221,838,838,838,838,202
|
|
20230810,132200,479888945,838,838,838,838,500
|
|
20230810,132100,479469945,838,838,838,838,193
|
|
20230810,132000,479308211,839,839,839,836,1418
|
|
20230810,131900,478119809,840,839,840,839,184
|
|
20230810,131800,477965258,839,837,839,837,5001
|
|
20230810,131700,473779419,837,837,837,837,0
|
|
20230810,131600,473779419,837,839,839,837,1295
|
|
20230810,131500,472693504,839,838,839,837,397
|
|
20230810,131400,472361115,840,840,840,840,0
|
|
20230810,131300,472361115,840,840,840,840,0
|
|
20230810,131200,472361115,840,838,840,838,1330
|
|
20230810,131100,471244175,840,840,840,840,4
|
|
20230810,131000,471240815,836,836,836,836,0
|
|
20230810,130900,471240815,836,839,839,836,8699
|
|
20230810,130800,463949091,840,840,840,840,620
|
|
20230810,130700,463428291,840,839,840,839,624
|
|
20230810,130600,462904455,840,841,841,840,14437
|
|
20230810,130500,450774162,842,843,843,842,1415
|
|
20230810,130400,449582561,843,844,844,843,566
|
|
20230810,130300,449105357,844,844,844,844,520
|
|
20230810,130200,448666477,844,844,844,844,1024
|
|
20230810,130100,447802221,844,843,844,843,250
|
|
20230810,130000,447591371,844,844,844,844,0
|
|
20230810,125900,447591371,844,844,844,844,0
|
|
20230810,125800,447591371,844,844,844,844,0
|
|
20230810,125700,447591371,844,844,844,844,0
|
|
20230810,125600,447591371,844,844,844,844,0
|
|
20230810,125500,447591371,844,844,844,844,320
|
|
20230810,125400,447321291,844,845,845,844,2550
|
|
20230810,125300,445169081,845,845,845,845,4
|
|
20230810,125200,445165701,845,845,845,845,550
|
|
20230810,125100,444700951,845,845,845,845,845
|
|
20230810,125000,443986926,845,845,845,845,0
|
|
20230810,124900,443986926,845,845,845,845,30
|
|
20230810,124800,443961576,845,845,845,845,0
|
|
20230810,124700,443961576,845,845,845,845,1306
|
|
20230810,124600,442858006,845,845,845,845,633
|
|
20230810,124500,442323121,845,845,845,845,1
|
|
20230810,124400,442322276,845,845,845,845,250
|
|
20230810,124300,442111026,845,845,847,845,5106
|
|
20230810,124200,437795270,847,847,848,847,3092
|
|
20230810,124100,435176345,846,846,846,846,3651
|
|
20230810,124000,432087599,846,847,847,846,1217
|
|
20230810,123900,431056967,847,847,847,846,4847
|
|
20230810,123800,426952131,846,845,847,845,11463
|
|
20230810,123700,417258116,844,844,844,844,4802
|
|
20230810,123600,413205228,843,843,843,843,751
|
|
20230810,123500,412572135,843,843,843,843,24
|
|
20230810,123400,412551903,843,843,843,843,14
|
|
20230810,123300,412540101,843,843,844,843,316
|
|
20230810,123200,412273712,844,843,844,843,61
|
|
20230810,123100,412222288,844,844,844,844,0
|
|
20230810,123000,412222288,844,841,844,841,4395
|
|
20230810,122900,408517887,842,842,842,842,0
|
|
20230810,122800,408517887,842,842,842,842,3
|
|
20230810,122700,408515361,843,843,843,843,8
|
|
20230810,122600,408508617,842,842,842,842,2000
|
|
20230810,122500,406824617,843,843,843,840,602
|
|
20230810,122400,406318831,842,841,843,841,1516
|
|
20230810,122300,405043673,840,840,840,840,4201
|
|
20230810,122200,401514833,840,842,842,840,2789
|
|
20230810,122100,399170120,842,843,843,842,56
|
|
20230810,122000,399122967,843,843,843,843,0
|
|
20230810,121900,399122967,843,843,843,843,696
|
|
20230810,121800,398536239,843,843,843,843,1021
|
|
20230810,121700,397675536,842,842,842,842,2259
|
|
20230810,121600,395773458,842,842,842,842,54
|
|
20230810,121500,395727990,842,842,842,842,3
|
|
20230810,121400,395725464,842,841,842,841,4121
|
|
20230810,121300,392257456,841,841,841,841,0
|
|
20230810,121200,392257456,841,841,841,841,1
|
|
20230810,121100,392256615,840,840,840,840,372
|
|
20230810,121000,391944135,840,840,840,838,2355
|
|
20230810,120900,389965937,840,840,840,840,743
|
|
20230810,120800,389341817,840,840,840,840,11
|
|
20230810,120700,389332577,839,839,839,839,1245
|
|
20230810,120600,388288022,838,838,838,838,644
|
|
20230810,120500,387748350,838,838,838,838,60
|
|
20230810,120400,387698070,839,839,839,839,835
|
|
20230810,120300,386997505,839,839,839,839,4
|
|
20230810,120200,386994149,839,839,840,839,127
|
|
20230810,120100,386887595,839,839,839,839,204
|
|
20230810,120000,386716439,839,839,839,839,4
|
|
20230810,115900,386713083,839,839,839,839,0
|
|
20230810,115800,386713083,839,839,839,839,3
|
|
20230810,115700,386710566,832,840,840,832,5002
|
|
20230810,115600,382536578,836,836,836,836,50
|
|
20230810,115500,382494778,835,836,836,835,60
|
|
20230810,115400,382444619,838,836,838,836,93
|
|
20230810,115300,382366867,835,836,836,835,4769
|
|
20230810,115200,378382993,838,837,838,837,2155
|
|
20230810,115100,376579257,837,838,838,837,1789
|
|
20230810,115000,375081550,838,838,838,838,1
|
|
20230810,114900,375080712,838,839,839,838,16
|
|
20230810,114800,375067289,840,841,841,840,537
|
|
20230810,114700,374616206,840,841,841,840,203
|
|
20230810,114600,374445683,841,841,841,841,500
|
|
20230810,114500,374025183,841,841,841,840,509
|
|
20230810,114400,373597614,841,840,841,840,621
|
|
20230810,114300,373075967,839,840,840,839,1012
|
|
20230810,114200,372225892,840,840,840,840,2551
|
|
20230810,114100,370083052,840,840,840,840,4
|
|
20230810,114000,370079692,839,839,839,839,0
|
|
20230810,113900,370079692,839,840,840,839,2019
|
|
20230810,113800,368385732,840,840,840,839,7
|
|
20230810,113700,368379854,840,840,840,840,148
|
|
20230810,113600,368255534,840,840,840,840,0
|
|
20230810,113500,368255534,840,840,840,840,7
|
|
20230810,113400,368249654,838,838,840,838,6201
|
|
20230810,113300,363053214,839,839,839,839,1045
|
|
20230810,113200,362176459,840,840,840,840,10
|
|
20230810,113100,362168059,839,839,839,839,176
|
|
20230810,113000,362020395,839,838,839,837,207
|
|
20230810,112900,361846770,839,839,839,837,1462
|
|
20230810,112800,360622023,839,839,839,839,1
|
|
20230810,112700,360621184,836,840,840,836,6425
|
|
20230810,112600,355249854,836,836,836,836,445
|
|
20230810,112500,354877834,840,840,840,840,10
|
|
20230810,112400,354869434,835,838,840,835,1305
|
|
20230810,112300,353779739,838,839,839,838,132
|
|
20230810,112200,353668998,839,839,839,839,28
|
|
20230810,112100,353645506,838,839,839,838,123
|
|
20230810,112000,353542312,839,839,839,839,0
|
|
20230810,111900,353542312,839,839,839,836,8193
|
|
20230810,111800,346692091,839,839,839,839,0
|
|
20230810,111700,346692091,839,839,839,839,1000
|
|
20230810,111600,345853091,840,840,840,840,0
|
|
20230810,111500,345853091,840,839,840,838,101
|
|
20230810,111400,345768447,840,840,840,840,6
|
|
20230810,111300,345763407,840,840,840,840,3
|
|
20230810,111200,345760887,842,840,842,840,689
|
|
20230810,111100,345182123,840,840,840,840,189
|
|
20230810,111000,345023363,840,840,840,839,1626
|
|
20230810,110900,343657524,842,841,842,840,276
|
|
20230810,110800,343425407,841,841,841,841,2031
|
|
20230810,110700,341717336,841,841,841,841,6
|
|
20230810,110600,341712290,841,841,841,841,10
|
|
20230810,110500,341703880,841,840,841,840,20
|
|
20230810,110400,341687061,840,841,841,840,1006
|
|
20230810,110300,340841017,841,840,841,840,10
|
|
20230810,110200,340832612,841,841,841,837,1595
|
|
20230810,110100,339494171,841,841,841,841,426
|
|
20230810,110000,339135905,841,841,841,841,1018
|
|
20230810,105900,338279767,840,839,840,839,4761
|
|
20230810,105800,334280535,840,840,840,840,3
|
|
20230810,105700,334278015,840,840,840,840,46
|
|
20230810,105600,334239375,840,840,840,840,0
|
|
20230810,105500,334239375,840,840,840,840,0
|
|
20230810,105400,334239375,840,838,840,838,122
|
|
20230810,105300,334137091,838,838,838,838,25
|
|
20230810,105200,334116141,838,840,840,838,55
|
|
20230810,105100,334070001,838,840,840,838,158
|
|
20230810,105000,333937536,840,840,840,840,2
|
|
20230810,104900,333935856,840,839,840,839,4
|
|
20230810,104800,333932499,838,839,839,838,4
|
|
20230810,104700,333929145,840,841,841,840,34
|
|
20230810,104600,333900581,841,835,841,835,5008
|
|
20230810,104500,329698494,837,837,837,837,0
|
|
20230810,104400,329698494,837,837,837,837,1
|
|
20230810,104300,329697657,834,834,834,834,0
|
|
20230810,104200,329697657,834,837,837,834,57
|
|
20230810,104100,329650060,836,836,836,836,32
|
|
20230810,104000,329623308,836,836,836,836,500
|
|
20230810,103900,329205308,836,836,836,831,2718
|
|
20230810,103800,326942869,836,837,837,836,43
|
|
20230810,103700,326906918,840,839,840,838,2421
|
|
20230810,103600,324875759,839,839,839,839,9
|
|
20230810,103500,324868208,840,838,840,838,5005
|
|
20230810,103400,320666266,834,838,838,834,800
|
|
20230810,103300,319997063,838,837,838,837,967
|
|
20230810,103200,319187017,839,836,839,836,5279
|
|
20230810,103100,314764680,836,836,836,836,500
|
|
20230810,103000,314346680,836,835,836,835,1097
|
|
20230810,102900,313430682,835,831,835,831,5003
|
|
20230810,102800,309256169,833,833,833,833,2
|
|
20230810,102700,309254503,827,833,833,827,16643
|
|
20230810,102600,295457898,833,834,834,833,15
|
|
20230810,102500,295445391,834,834,834,834,1
|
|
20230810,102400,295444557,829,830,834,829,5285
|
|
20230810,102300,291044650,830,830,830,830,5
|
|
20230810,102200,291040500,830,829,830,829,97
|
|
20230810,102100,290960070,829,830,830,829,61
|
|
20230810,102000,290909490,829,830,830,829,289
|
|
20230810,101900,290669703,830,833,833,830,17
|
|
20230810,101800,290655563,833,832,833,829,1785
|
|
20230810,101700,289174964,833,832,833,832,1293
|
|
20230810,101600,288099184,832,831,832,830,4416
|
|
20230810,101500,284433899,833,831,833,831,728
|
|
20230810,101400,283828257,831,831,831,831,0
|
|
20230810,101300,283828257,831,830,832,830,5836
|
|
20230810,101200,278978734,830,831,831,828,472
|
|
20230810,101100,278587815,828,832,832,828,1813
|
|
20230810,101000,277085638,832,832,832,832,860
|
|
20230810,100900,276370118,833,833,833,833,51
|
|
20230810,100800,276327635,828,828,828,828,1
|
|
20230810,100700,276326807,833,832,833,828,11021
|
|
20230810,100600,267187566,834,835,835,834,3
|
|
20230810,100500,267185063,836,836,836,836,0
|
|
20230810,100400,267185063,836,836,836,836,7
|
|
20230810,100300,267179211,836,836,836,836,1
|
|
20230810,100200,267178375,833,833,836,833,301
|
|
20230810,100100,266927639,837,836,837,835,2845
|
|
20230810,100000,264547785,836,836,836,835,1014
|
|
20230810,095900,263700091,835,835,835,829,8233
|
|
20230810,095800,256863203,831,836,836,831,6568
|
|
20230810,095700,251400573,836,835,836,835,598
|
|
20230810,095600,250900646,832,835,835,832,5271
|
|
20230810,095500,246506904,836,836,836,836,504
|
|
20230810,095400,246085560,837,837,837,837,1600
|
|
20230810,095300,244746360,839,835,839,835,9102
|
|
20230810,095200,237126935,831,835,835,830,4450
|
|
20230810,095100,233430245,836,835,836,834,2749
|
|
20230810,095000,231133481,836,835,846,827,39671
|
|
20230810,094900,197933049,835,832,835,831,4590
|
|
20230810,094800,194108274,832,834,836,832,4799
|
|
20230810,094700,190101333,834,830,834,830,3295
|
|
20230810,094600,187358917,830,831,831,830,3866
|
|
20230810,094500,184150107,831,830,833,830,261
|
|
20230810,094400,183933414,830,830,830,830,2559
|
|
20230810,094300,181809444,830,831,833,830,1128
|
|
20230810,094200,180870884,832,835,836,832,872
|
|
20230810,094100,180144243,835,834,835,834,110
|
|
20230810,094000,180052402,834,835,835,831,702
|
|
20230810,093900,179468427,839,832,839,832,6522
|
|
20230810,093800,174011166,832,830,832,830,2015
|
|
20230810,093700,172338659,830,828,830,825,15482
|
|
20230810,093600,159519770,828,828,828,824,11139
|
|
20230810,093500,150336324,825,825,828,825,4443
|
|
20230810,093400,146670409,825,825,825,825,1049
|
|
20230810,093300,145804984,825,828,828,825,3326
|
|
20230810,093200,143055572,828,828,828,828,2
|
|
20230810,093100,143053916,829,828,829,828,1210
|
|
20230810,093000,142052035,827,825,827,825,3791
|
|
20230810,092900,138920689,825,827,827,825,25215
|
|
20230810,092800,118108232,827,827,827,827,2212
|
|
20230810,092700,116278908,829,828,829,827,1555
|
|
20230810,092600,114992687,831,828,831,828,775
|
|
20230810,092500,114350960,828,832,832,828,4340
|
|
20230810,092400,110757328,829,830,830,829,7173
|
|
20230810,092300,104808870,832,832,832,831,1059
|
|
20230810,092200,103928782,833,829,833,829,76
|
|
20230810,092100,103865762,833,833,833,833,1207
|
|
20230810,092000,102860331,834,834,834,834,1000
|
|
20230810,091900,102026331,834,828,834,828,2
|
|
20230810,091800,102024669,834,827,834,827,6392
|
|
20230810,091700,96732478,827,828,828,827,13311
|
|
20230810,091600,85723281,829,828,829,828,5702
|
|
20230810,091500,81001174,829,829,829,829,2006
|
|
20230810,091400,79338200,829,829,829,828,2359
|
|
20230810,091300,77384121,829,831,831,829,1225
|
|
20230810,091200,76368586,832,830,832,829,4646
|
|
20230810,091100,72517026,834,829,834,829,2651
|
|
20230810,091000,70319340,830,830,835,830,1020
|
|
20230810,090900,69472640,837,832,837,832,1000
|
|
20230810,090800,68640535,829,831,831,828,4145
|
|
20230810,090700,65203651,828,828,828,828,15720
|
|
20230810,090600,52187491,826,830,836,826,4131
|
|
20230810,090500,48758871,830,831,831,824,21776
|
|
20230810,090400,30756120,830,830,830,829,4200
|
|
20230810,090300,27273120,830,828,830,827,1673
|
|
20230810,090200,25888377,830,830,830,828,8820
|
|
20230810,090100,18569778,831,838,839,831,6091
|
|
20230810,090000,13478159,839,843,843,839,15990
|