703 lines
31 KiB
CSV
703 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,204000,413764088,787,787,787,787,14871
|
|
20230821,203900,413764088,787,787,787,787,0
|
|
20230821,203800,413764088,787,787,787,787,0
|
|
20230821,203700,413764088,787,787,787,787,0
|
|
20230821,203600,413764088,787,787,787,787,0
|
|
20230821,203500,413764088,787,787,787,787,0
|
|
20230821,203400,413764088,787,787,787,787,0
|
|
20230821,203300,413764088,787,787,787,787,0
|
|
20230821,203200,413764088,787,787,787,787,0
|
|
20230821,203100,413764088,787,787,787,787,0
|
|
20230821,203000,413764088,787,787,787,787,0
|
|
20230821,202900,413764088,787,787,787,787,0
|
|
20230821,202800,413764088,787,787,787,787,0
|
|
20230821,202700,413764088,787,787,787,787,0
|
|
20230821,202600,413764088,787,787,787,787,0
|
|
20230821,202500,413764088,787,787,787,787,0
|
|
20230821,202400,413764088,787,787,787,787,0
|
|
20230821,202300,413764088,787,787,787,787,0
|
|
20230821,202200,413764088,787,787,787,787,0
|
|
20230821,202100,413764088,787,787,787,787,0
|
|
20230821,202000,413764088,787,787,787,787,0
|
|
20230821,201900,413764088,787,787,787,787,0
|
|
20230821,201800,413764088,787,787,787,787,0
|
|
20230821,201700,413764088,787,787,787,787,0
|
|
20230821,201600,413764088,787,787,787,787,0
|
|
20230821,201500,413764088,787,787,787,787,0
|
|
20230821,201400,413764088,787,787,787,787,0
|
|
20230821,201300,413764088,787,787,787,787,0
|
|
20230821,201200,413764088,787,787,787,787,0
|
|
20230821,201100,413764088,787,787,787,787,0
|
|
20230821,201000,413764088,787,787,787,787,14871
|
|
20230821,200900,413764088,787,787,787,787,0
|
|
20230821,200800,413764088,787,787,787,787,0
|
|
20230821,200700,413764088,787,787,787,787,0
|
|
20230821,200600,413764088,787,787,787,787,0
|
|
20230821,200500,413764088,787,787,787,787,0
|
|
20230821,200400,413764088,787,787,787,787,0
|
|
20230821,200300,413764088,787,787,787,787,0
|
|
20230821,200200,413764088,787,787,787,787,0
|
|
20230821,200100,413764088,787,787,787,787,0
|
|
20230821,200000,413764088,787,787,787,787,0
|
|
20230821,195900,413764088,787,787,787,787,0
|
|
20230821,195800,413764088,787,787,787,787,0
|
|
20230821,195700,413764088,787,787,787,787,0
|
|
20230821,195600,413764088,787,787,787,787,0
|
|
20230821,195500,413764088,787,787,787,787,0
|
|
20230821,195400,413764088,787,787,787,787,0
|
|
20230821,195300,413764088,787,787,787,787,0
|
|
20230821,195200,413764088,787,787,787,787,0
|
|
20230821,195100,413764088,787,787,787,787,0
|
|
20230821,195000,413764088,787,787,787,787,0
|
|
20230821,194900,413764088,787,787,787,787,0
|
|
20230821,194800,413764088,787,787,787,787,0
|
|
20230821,194700,413764088,787,787,787,787,0
|
|
20230821,194600,413764088,787,787,787,787,0
|
|
20230821,194500,413764088,787,787,787,787,0
|
|
20230821,194400,413764088,787,787,787,787,0
|
|
20230821,194300,413764088,787,787,787,787,0
|
|
20230821,194200,413764088,787,787,787,787,0
|
|
20230821,194100,413764088,787,787,787,787,0
|
|
20230821,194000,413764088,787,787,787,787,14871
|
|
20230821,193900,413764088,787,787,787,787,0
|
|
20230821,193800,413764088,787,787,787,787,0
|
|
20230821,193700,413764088,787,787,787,787,0
|
|
20230821,193600,413764088,787,787,787,787,0
|
|
20230821,193500,413764088,787,787,787,787,0
|
|
20230821,193400,413764088,787,787,787,787,0
|
|
20230821,193300,413764088,787,787,787,787,0
|
|
20230821,193200,413764088,787,787,787,787,0
|
|
20230821,193100,413764088,787,787,787,787,0
|
|
20230821,193000,413764088,787,787,787,787,0
|
|
20230821,192900,413764088,787,787,787,787,0
|
|
20230821,192800,413764088,787,787,787,787,0
|
|
20230821,192700,413764088,787,787,787,787,0
|
|
20230821,192600,413764088,787,787,787,787,0
|
|
20230821,192500,413764088,787,787,787,787,0
|
|
20230821,192400,413764088,787,787,787,787,0
|
|
20230821,192300,413764088,787,787,787,787,0
|
|
20230821,192200,413764088,787,787,787,787,0
|
|
20230821,192100,413764088,787,787,787,787,0
|
|
20230821,192000,413764088,787,787,787,787,0
|
|
20230821,191900,413764088,787,787,787,787,0
|
|
20230821,191800,413764088,787,787,787,787,0
|
|
20230821,191700,413764088,787,787,787,787,0
|
|
20230821,191600,413764088,787,787,787,787,0
|
|
20230821,191500,413764088,787,787,787,787,0
|
|
20230821,191400,413764088,787,787,787,787,0
|
|
20230821,191300,413764088,787,787,787,787,0
|
|
20230821,191200,413764088,787,787,787,787,0
|
|
20230821,191100,413764088,787,787,787,787,0
|
|
20230821,191000,413764088,787,787,787,787,14871
|
|
20230821,190900,413764088,787,787,787,787,0
|
|
20230821,190800,413764088,787,787,787,787,0
|
|
20230821,190700,413764088,787,787,787,787,0
|
|
20230821,190600,413764088,787,787,787,787,0
|
|
20230821,190500,413764088,787,787,787,787,0
|
|
20230821,190400,413764088,787,787,787,787,0
|
|
20230821,190300,413764088,787,787,787,787,0
|
|
20230821,190200,413764088,787,787,787,787,0
|
|
20230821,190100,413764088,787,787,787,787,0
|
|
20230821,190000,413764088,787,787,787,787,0
|
|
20230821,185900,413764088,787,787,787,787,0
|
|
20230821,185800,413764088,787,787,787,787,0
|
|
20230821,185700,413764088,787,787,787,787,0
|
|
20230821,185600,413764088,787,787,787,787,0
|
|
20230821,185500,413764088,787,787,787,787,0
|
|
20230821,185400,413764088,787,787,787,787,0
|
|
20230821,185300,413764088,787,787,787,787,0
|
|
20230821,185200,413764088,787,787,787,787,0
|
|
20230821,185100,413764088,787,787,787,787,0
|
|
20230821,185000,413764088,787,787,787,787,0
|
|
20230821,184900,413764088,787,787,787,787,0
|
|
20230821,184800,413764088,787,787,787,787,0
|
|
20230821,184700,413764088,787,787,787,787,0
|
|
20230821,184600,413764088,787,787,787,787,0
|
|
20230821,184500,413764088,787,787,787,787,0
|
|
20230821,184400,413764088,787,787,787,787,0
|
|
20230821,184300,413764088,787,787,787,787,0
|
|
20230821,184200,413764088,787,787,787,787,0
|
|
20230821,184100,413764088,787,787,787,787,0
|
|
20230821,184000,413764088,787,787,787,787,14871
|
|
20230821,183900,413764088,787,787,787,787,0
|
|
20230821,183800,413764088,787,787,787,787,0
|
|
20230821,183700,413764088,787,787,787,787,0
|
|
20230821,183600,413764088,787,787,787,787,0
|
|
20230821,183500,413764088,787,787,787,787,0
|
|
20230821,183400,413764088,787,787,787,787,0
|
|
20230821,183300,413764088,787,787,787,787,0
|
|
20230821,183200,413764088,787,787,787,787,0
|
|
20230821,183100,413764088,787,787,787,787,0
|
|
20230821,183000,413764088,787,787,787,787,0
|
|
20230821,182900,413764088,787,787,787,787,0
|
|
20230821,182800,413764088,787,787,787,787,0
|
|
20230821,182700,413764088,787,787,787,787,0
|
|
20230821,182600,413764088,787,787,787,787,0
|
|
20230821,182500,413764088,787,787,787,787,0
|
|
20230821,182400,413764088,787,787,787,787,0
|
|
20230821,182300,413764088,787,787,787,787,0
|
|
20230821,182200,413764088,787,787,787,787,0
|
|
20230821,182100,413764088,787,787,787,787,0
|
|
20230821,182000,413764088,787,787,787,787,0
|
|
20230821,181900,413764088,787,787,787,787,0
|
|
20230821,181800,413764088,787,787,787,787,0
|
|
20230821,181700,413764088,787,787,787,787,0
|
|
20230821,181600,413764088,787,787,787,787,0
|
|
20230821,181500,413764088,787,787,787,787,0
|
|
20230821,181400,413764088,787,787,787,787,0
|
|
20230821,181300,413764088,787,787,787,787,0
|
|
20230821,181200,413764088,787,787,787,787,0
|
|
20230821,181100,413764088,787,787,787,787,0
|
|
20230821,181000,413764088,787,787,787,787,14871
|
|
20230821,180900,413764088,787,787,787,787,0
|
|
20230821,180800,413764088,787,787,787,787,0
|
|
20230821,180700,413764088,787,787,787,787,0
|
|
20230821,180600,413764088,787,787,787,787,0
|
|
20230821,180500,413764088,787,787,787,787,0
|
|
20230821,180400,413764088,787,787,787,787,0
|
|
20230821,180300,413764088,787,787,787,787,0
|
|
20230821,180200,413764088,787,787,787,787,0
|
|
20230821,180100,413764088,787,787,787,787,0
|
|
20230821,180000,413764088,787,787,787,787,0
|
|
20230821,175900,413764088,787,787,787,787,0
|
|
20230821,175800,413764088,787,787,787,787,0
|
|
20230821,175700,413764088,787,787,787,787,0
|
|
20230821,175600,413764088,787,787,787,787,0
|
|
20230821,175500,413764088,787,787,787,787,0
|
|
20230821,175400,413764088,787,787,787,787,0
|
|
20230821,175300,413764088,787,787,787,787,0
|
|
20230821,175200,413764088,787,787,787,787,0
|
|
20230821,175100,413764088,787,787,787,787,0
|
|
20230821,175000,413764088,787,787,787,787,0
|
|
20230821,174900,413764088,787,787,787,787,0
|
|
20230821,174800,413764088,787,787,787,787,0
|
|
20230821,174700,413764088,787,787,787,787,0
|
|
20230821,174600,413764088,787,787,787,787,0
|
|
20230821,174500,413764088,787,787,787,787,0
|
|
20230821,174400,413764088,787,787,787,787,0
|
|
20230821,174300,413764088,787,787,787,787,0
|
|
20230821,174200,413764088,787,787,787,787,0
|
|
20230821,174100,413764088,787,787,787,787,0
|
|
20230821,174000,413764088,787,787,787,787,14871
|
|
20230821,173900,413764088,787,787,787,787,0
|
|
20230821,173800,413764088,787,787,787,787,0
|
|
20230821,173700,413764088,787,787,787,787,0
|
|
20230821,173600,413764088,787,787,787,787,0
|
|
20230821,173500,413764088,787,787,787,787,0
|
|
20230821,173400,413764088,787,787,787,787,0
|
|
20230821,173300,413764088,787,787,787,787,0
|
|
20230821,173200,413764088,787,787,787,787,0
|
|
20230821,173100,413764088,787,787,787,787,0
|
|
20230821,173000,413764088,787,787,787,787,0
|
|
20230821,172900,413764088,787,787,787,787,0
|
|
20230821,172800,413764088,787,787,787,787,0
|
|
20230821,172700,413764088,787,787,787,787,0
|
|
20230821,172600,413764088,787,787,787,787,0
|
|
20230821,172500,413764088,787,787,787,787,0
|
|
20230821,172400,413764088,787,787,787,787,0
|
|
20230821,172300,413764088,787,787,787,787,0
|
|
20230821,172200,413764088,787,787,787,787,0
|
|
20230821,172100,413764088,787,787,787,787,0
|
|
20230821,172000,413764088,787,787,787,787,0
|
|
20230821,171900,413764088,787,787,787,787,0
|
|
20230821,171800,413764088,787,787,787,787,0
|
|
20230821,171700,413764088,787,787,787,787,0
|
|
20230821,171600,413764088,787,787,787,787,0
|
|
20230821,171500,413764088,787,787,787,787,0
|
|
20230821,171400,413764088,787,787,787,787,0
|
|
20230821,171300,413764088,787,787,787,787,0
|
|
20230821,171200,413764088,787,787,787,787,0
|
|
20230821,171100,413764088,787,787,787,787,0
|
|
20230821,171000,413764088,787,787,787,787,14871
|
|
20230821,170900,413764088,787,787,787,787,0
|
|
20230821,170800,413764088,787,787,787,787,0
|
|
20230821,170700,413764088,787,787,787,787,0
|
|
20230821,170600,413764088,787,787,787,787,0
|
|
20230821,170500,413764088,787,787,787,787,0
|
|
20230821,170400,413764088,787,787,787,787,0
|
|
20230821,170300,413764088,787,787,787,787,0
|
|
20230821,170200,413764088,787,787,787,787,0
|
|
20230821,170100,413764088,787,787,787,787,0
|
|
20230821,170000,413764088,787,787,787,787,0
|
|
20230821,165900,413764088,787,787,787,787,0
|
|
20230821,165800,413764088,787,787,787,787,0
|
|
20230821,165700,413764088,787,787,787,787,0
|
|
20230821,165600,413764088,787,787,787,787,0
|
|
20230821,165500,413764088,787,787,787,787,0
|
|
20230821,165400,413764088,787,787,787,787,0
|
|
20230821,165300,413764088,787,787,787,787,0
|
|
20230821,165200,413764088,787,787,787,787,0
|
|
20230821,165100,413764088,787,787,787,787,0
|
|
20230821,165000,413764088,787,787,787,787,0
|
|
20230821,164900,413764088,787,787,787,787,0
|
|
20230821,164800,413764088,787,787,787,787,0
|
|
20230821,164700,413764088,787,787,787,787,0
|
|
20230821,164600,413764088,787,787,787,787,0
|
|
20230821,164500,413764088,787,787,787,787,0
|
|
20230821,164400,413764088,787,787,787,787,0
|
|
20230821,164300,413764088,787,787,787,787,0
|
|
20230821,164200,413764088,787,787,787,787,0
|
|
20230821,164100,413764088,787,787,787,787,0
|
|
20230821,164000,413764088,787,787,787,787,14871
|
|
20230821,163900,413764088,787,787,787,787,0
|
|
20230821,163800,413764088,787,787,787,787,0
|
|
20230821,163700,413764088,787,787,787,787,0
|
|
20230821,163600,413764088,787,787,787,787,0
|
|
20230821,163500,413764088,787,787,787,787,0
|
|
20230821,163400,413764088,787,787,787,787,0
|
|
20230821,163300,413764088,787,787,787,787,0
|
|
20230821,163200,413764088,787,787,787,787,0
|
|
20230821,163100,413764088,787,787,787,787,0
|
|
20230821,163000,413764088,787,787,787,787,0
|
|
20230821,162900,413764088,787,787,787,787,0
|
|
20230821,162800,413764088,787,787,787,787,0
|
|
20230821,162700,413764088,787,787,787,787,0
|
|
20230821,162600,413764088,787,787,787,787,0
|
|
20230821,162500,413764088,787,787,787,787,0
|
|
20230821,162400,413764088,787,787,787,787,0
|
|
20230821,162300,413764088,787,787,787,787,0
|
|
20230821,162200,413764088,787,787,787,787,0
|
|
20230821,162100,413764088,787,787,787,787,0
|
|
20230821,162000,413764088,787,787,787,787,0
|
|
20230821,161900,413764088,787,787,787,787,0
|
|
20230821,161800,413764088,787,787,787,787,0
|
|
20230821,161700,413764088,787,787,787,787,0
|
|
20230821,161600,413764088,787,787,787,787,0
|
|
20230821,161500,413764088,787,787,787,787,0
|
|
20230821,161400,413764088,787,787,787,787,0
|
|
20230821,161300,413764088,787,787,787,787,0
|
|
20230821,161200,413764088,787,787,787,787,0
|
|
20230821,161100,413764088,787,787,787,787,0
|
|
20230821,161000,413764088,787,787,787,787,14871
|
|
20230821,160900,413764088,787,787,787,787,0
|
|
20230821,160800,413764088,787,787,787,787,0
|
|
20230821,160700,413764088,787,787,787,787,0
|
|
20230821,160600,413764088,787,787,787,787,0
|
|
20230821,160500,413764088,787,787,787,787,0
|
|
20230821,160400,413764088,787,787,787,787,0
|
|
20230821,160300,413764088,787,787,787,787,0
|
|
20230821,160200,413764088,787,787,787,787,0
|
|
20230821,160100,413764088,787,787,787,787,0
|
|
20230821,160000,413764088,787,787,787,787,0
|
|
20230821,155900,413764088,787,787,787,787,0
|
|
20230821,155800,413764088,787,787,787,787,0
|
|
20230821,155700,413764088,787,787,787,787,0
|
|
20230821,155600,413764088,787,787,787,787,0
|
|
20230821,155500,413764088,787,787,787,787,0
|
|
20230821,155400,413764088,787,787,787,787,0
|
|
20230821,155300,413764088,787,787,787,787,0
|
|
20230821,155200,413764088,787,787,787,787,0
|
|
20230821,155100,413764088,787,787,787,787,0
|
|
20230821,155000,413764088,787,787,787,787,0
|
|
20230821,154900,413764088,787,787,787,787,0
|
|
20230821,154800,413764088,787,787,787,787,0
|
|
20230821,154700,413764088,787,787,787,787,0
|
|
20230821,154600,413764088,787,787,787,787,0
|
|
20230821,154500,413764088,787,787,787,787,0
|
|
20230821,154400,413764088,787,787,787,787,0
|
|
20230821,154300,413764088,787,787,787,787,0
|
|
20230821,154200,413764088,787,787,787,787,0
|
|
20230821,154100,413764088,787,787,787,787,0
|
|
20230821,154000,413764088,787,787,787,787,14871
|
|
20230821,153900,413764088,787,787,787,787,0
|
|
20230821,153800,413764088,787,787,787,787,0
|
|
20230821,153700,413764088,787,787,787,787,0
|
|
20230821,153600,413764088,787,787,787,787,0
|
|
20230821,153500,413764088,787,787,787,787,0
|
|
20230821,153400,413764088,787,787,787,787,0
|
|
20230821,153300,413764088,787,787,787,787,0
|
|
20230821,153200,413764088,787,787,787,787,0
|
|
20230821,153100,413764088,787,787,787,787,0
|
|
20230821,153000,413764088,787,787,787,787,14871
|
|
20230821,152900,402060611,790,790,790,790,0
|
|
20230821,152800,402060611,790,790,790,790,0
|
|
20230821,152700,402060611,790,790,790,790,0
|
|
20230821,152600,402060611,790,790,790,790,0
|
|
20230821,152500,402060611,790,790,790,790,0
|
|
20230821,152400,402060611,790,790,790,790,0
|
|
20230821,152300,402060611,790,790,790,790,0
|
|
20230821,152200,402060611,790,790,790,790,0
|
|
20230821,152100,402060611,790,790,790,790,0
|
|
20230821,152000,402060611,790,790,790,790,0
|
|
20230821,151900,402060611,790,788,790,787,2923
|
|
20230821,151800,399754775,787,788,788,787,775
|
|
20230821,151700,399144087,788,787,788,787,39
|
|
20230821,151600,399113379,788,788,788,788,769
|
|
20230821,151500,398507407,788,789,789,788,3302
|
|
20230821,151400,395905231,789,787,789,787,491
|
|
20230821,151300,395518807,788,787,788,787,12
|
|
20230821,151200,395509352,787,787,787,786,1702
|
|
20230821,151100,394170316,787,787,787,787,4000
|
|
20230821,151000,391022316,788,789,789,788,2204
|
|
20230821,150900,389285364,789,789,789,789,100
|
|
20230821,150800,389206464,789,789,789,789,1608
|
|
20230821,150700,387937752,789,789,789,789,1
|
|
20230821,150600,387936963,789,790,790,789,18
|
|
20230821,150500,387922757,790,788,791,787,1189
|
|
20230821,150400,386986969,788,787,790,787,1066
|
|
20230821,150300,386148015,787,787,791,787,3389
|
|
20230821,150200,383480864,787,787,787,787,160
|
|
20230821,150100,383354944,787,791,791,787,506
|
|
20230821,150000,382955190,787,788,788,786,23064
|
|
20230821,145900,364791789,788,788,788,788,1010
|
|
20230821,145800,363995909,788,788,788,788,0
|
|
20230821,145700,363995909,788,791,791,788,63
|
|
20230821,145600,363946256,788,788,788,788,10
|
|
20230821,145500,363938376,791,791,791,791,0
|
|
20230821,145400,363938376,791,787,791,787,4
|
|
20230821,145300,363935220,790,791,791,790,1001
|
|
20230821,145200,363144429,787,791,791,787,7001
|
|
20230821,145100,357634638,787,787,787,787,50
|
|
20230821,145000,357595288,787,789,789,787,10000
|
|
20230821,144900,349719043,789,789,789,789,0
|
|
20230821,144800,349719043,789,792,792,789,548
|
|
20230821,144700,349286521,792,788,792,788,101
|
|
20230821,144600,349206929,792,789,792,788,2670
|
|
20230821,144500,347100277,793,793,793,793,10
|
|
20230821,144400,347092347,789,790,790,789,5309
|
|
20230821,144300,342902086,791,791,791,790,4471
|
|
20230821,144200,339369989,791,791,791,791,4
|
|
20230821,144100,339366825,793,791,793,791,1361
|
|
20230821,144000,338290270,793,793,793,793,2
|
|
20230821,143900,338288684,791,791,791,791,1007
|
|
20230821,143800,337492147,794,794,794,794,0
|
|
20230821,143700,337492147,794,791,794,791,270
|
|
20230821,143600,337278570,791,791,791,791,10
|
|
20230821,143500,337270660,791,792,792,790,2396
|
|
20230821,143400,335377414,792,792,792,792,0
|
|
20230821,143300,335377414,792,792,792,792,4
|
|
20230821,143200,335374246,792,792,792,792,0
|
|
20230821,143100,335374246,792,792,792,792,0
|
|
20230821,143000,335374246,792,792,792,792,0
|
|
20230821,142900,335374246,792,793,794,792,11
|
|
20230821,142800,335365522,794,794,794,794,0
|
|
20230821,142700,335365522,794,793,794,789,9065
|
|
20230821,142600,328203614,794,794,794,794,0
|
|
20230821,142500,328203614,794,794,794,794,0
|
|
20230821,142400,328203614,794,794,794,794,1
|
|
20230821,142300,328202820,794,792,794,792,45
|
|
20230821,142200,328167110,792,792,792,792,1333
|
|
20230821,142100,327111374,794,794,794,794,0
|
|
20230821,142000,327111374,794,794,794,794,0
|
|
20230821,141900,327111374,794,794,794,794,0
|
|
20230821,141800,327111374,794,794,794,794,0
|
|
20230821,141700,327111374,794,794,794,794,300
|
|
20230821,141600,326873174,795,795,795,795,0
|
|
20230821,141500,326873174,795,793,795,793,119
|
|
20230821,141400,326778805,793,794,794,793,3234
|
|
20230821,141300,324213193,794,794,794,794,0
|
|
20230821,141200,324213193,794,794,795,794,8
|
|
20230821,141100,324206839,793,793,793,793,187
|
|
20230821,141000,324058548,793,794,794,793,576
|
|
20230821,140900,323601256,794,794,794,794,445
|
|
20230821,140800,323247926,794,793,794,793,1243
|
|
20230821,140700,322262225,793,793,793,793,3100
|
|
20230821,140600,319803925,793,793,793,793,130
|
|
20230821,140500,319700835,793,793,793,793,0
|
|
20230821,140400,319700835,793,793,793,793,1
|
|
20230821,140300,319700042,793,793,793,793,1
|
|
20230821,140200,319699249,793,793,793,793,3
|
|
20230821,140100,319696870,793,793,793,793,1182
|
|
20230821,140000,318759544,793,793,793,793,2
|
|
20230821,135900,318757958,794,794,794,794,2
|
|
20230821,135800,318756370,790,791,791,790,151
|
|
20230821,135700,318637078,790,793,793,790,200
|
|
20230821,135600,318478981,794,794,794,794,0
|
|
20230821,135500,318478981,794,794,794,794,30
|
|
20230821,135400,318455161,794,794,794,794,10
|
|
20230821,135300,318447221,794,794,794,794,8062
|
|
20230821,135200,312045993,794,794,796,794,10
|
|
20230821,135100,312038045,796,796,796,796,0
|
|
20230821,135000,312038045,796,796,797,789,9363
|
|
20230821,134900,304639168,798,798,798,798,0
|
|
20230821,134800,304639168,798,798,798,798,0
|
|
20230821,134700,304639168,798,793,798,790,7203
|
|
20230821,134600,298945109,794,794,794,794,0
|
|
20230821,134500,298945109,794,794,794,794,2521
|
|
20230821,134400,296943435,794,793,794,793,1387
|
|
20230821,134300,295843543,793,793,793,793,1
|
|
20230821,134200,295842750,791,791,791,791,0
|
|
20230821,134100,295842750,791,791,791,791,303
|
|
20230821,134000,295603077,792,792,792,792,0
|
|
20230821,133900,295603077,792,792,792,792,777
|
|
20230821,133800,294987693,792,792,792,792,500
|
|
20230821,133700,294591693,793,793,793,793,0
|
|
20230821,133600,294591693,793,793,793,793,84
|
|
20230821,133500,294525081,793,793,793,793,0
|
|
20230821,133400,294525081,793,793,793,793,755
|
|
20230821,133300,293926366,793,793,793,793,1810
|
|
20230821,133200,292491036,793,792,793,792,1496
|
|
20230821,133100,291305704,793,792,793,792,1148
|
|
20230821,133000,290396188,793,793,793,791,6290
|
|
20230821,132900,285414481,793,794,794,793,256
|
|
20230821,132800,285211472,794,794,794,794,1403
|
|
20230821,132700,284097490,794,795,795,794,4400
|
|
20230821,132600,280601490,796,796,796,796,12
|
|
20230821,132500,280591938,797,797,797,797,1010
|
|
20230821,132400,279786968,797,797,797,797,5
|
|
20230821,132300,279782983,797,798,798,797,4
|
|
20230821,132200,279779794,798,798,798,798,3
|
|
20230821,132100,279777400,799,796,799,796,3285
|
|
20230821,132000,277156385,797,797,797,797,0
|
|
20230821,131900,277156385,797,797,797,797,0
|
|
20230821,131800,277156385,797,797,797,797,1552
|
|
20230821,131700,275919441,797,797,797,797,0
|
|
20230821,131600,275919441,797,797,797,797,0
|
|
20230821,131500,275919441,797,796,797,794,2030
|
|
20230821,131400,274307548,797,797,797,797,0
|
|
20230821,131300,274307548,797,797,797,797,0
|
|
20230821,131200,274307548,797,797,797,797,0
|
|
20230821,131100,274307548,797,796,797,796,5
|
|
20230821,131000,274303565,797,796,797,796,44
|
|
20230821,130900,274268537,795,797,797,795,11
|
|
20230821,130800,274259783,798,793,798,793,5912
|
|
20230821,130700,269569921,793,793,793,793,500
|
|
20230821,130600,269173421,793,793,793,793,2661
|
|
20230821,130500,267063248,793,793,793,792,872
|
|
20230821,130400,266372373,793,793,793,793,370
|
|
20230821,130300,266078963,793,793,793,793,100
|
|
20230821,130200,265999663,793,793,793,793,345
|
|
20230821,130100,265726078,792,793,793,792,8250
|
|
20230821,130000,259183928,792,792,792,792,0
|
|
20230821,125900,259183928,792,793,793,792,477
|
|
20230821,125800,258806120,793,793,793,793,5
|
|
20230821,125700,258802155,793,793,793,793,3
|
|
20230821,125600,258799776,792,792,793,792,661
|
|
20230821,125500,258276263,792,793,793,792,2485
|
|
20230821,125400,256308090,793,793,793,793,154
|
|
20230821,125300,256185968,793,793,793,793,3
|
|
20230821,125200,256183589,794,794,794,794,0
|
|
20230821,125100,256183589,794,794,794,794,0
|
|
20230821,125000,256183589,794,794,794,794,35
|
|
20230821,124900,256155799,794,794,794,794,15
|
|
20230821,124800,256143889,794,794,794,794,0
|
|
20230821,124700,256143889,794,794,794,794,0
|
|
20230821,124600,256143889,794,793,794,793,36
|
|
20230821,124500,256115340,794,792,794,792,142
|
|
20230821,124400,256002874,792,792,792,792,18
|
|
20230821,124300,255988618,792,793,793,790,142
|
|
20230821,124200,255876056,794,794,794,794,2
|
|
20230821,124100,255874468,793,792,795,790,8172
|
|
20230821,124000,249412374,795,795,795,795,2
|
|
20230821,123900,249410784,792,793,793,792,514
|
|
20230821,123800,249003349,796,794,796,793,1204
|
|
20230821,123700,248048365,796,796,796,796,0
|
|
20230821,123600,248048365,796,796,796,796,0
|
|
20230821,123500,248048365,796,796,796,796,0
|
|
20230821,123400,248048365,796,796,796,796,20
|
|
20230821,123300,248032445,796,796,796,796,0
|
|
20230821,123200,248032445,796,794,797,794,317
|
|
20230821,123100,247780510,794,795,797,794,8979
|
|
20230821,123000,240650864,797,795,797,795,702
|
|
20230821,122900,240092770,797,797,797,797,0
|
|
20230821,122800,240092770,797,796,797,796,301
|
|
20230821,122700,239853172,798,798,798,798,0
|
|
20230821,122600,239853172,798,798,798,798,0
|
|
20230821,122500,239853172,798,796,798,796,3002
|
|
20230821,122400,237463576,798,798,798,798,0
|
|
20230821,122300,237463576,798,797,798,796,5250
|
|
20230821,122200,233284430,798,798,798,798,0
|
|
20230821,122100,233284430,798,798,798,798,0
|
|
20230821,122000,233284430,798,798,798,798,0
|
|
20230821,121900,233284430,798,798,798,798,0
|
|
20230821,121800,233284430,798,798,798,798,0
|
|
20230821,121700,233284430,798,798,798,798,4
|
|
20230821,121600,233281238,798,798,798,798,0
|
|
20230821,121500,233281238,798,799,799,798,15
|
|
20230821,121400,233269266,799,798,799,796,2470
|
|
20230821,121300,231298470,798,798,798,798,0
|
|
20230821,121200,231298470,798,798,798,798,65
|
|
20230821,121100,231246600,799,798,799,798,1206
|
|
20230821,121000,230284206,799,798,799,798,101
|
|
20230821,120900,230203607,797,797,797,797,39
|
|
20230821,120800,230172524,798,799,799,798,17
|
|
20230821,120700,230158952,797,798,798,797,1000
|
|
20230821,120600,229361950,799,799,799,799,0
|
|
20230821,120500,229361950,799,799,799,799,0
|
|
20230821,120400,229361950,799,799,799,799,0
|
|
20230821,120300,229361950,799,799,799,799,0
|
|
20230821,120200,229361950,799,799,799,799,0
|
|
20230821,120100,229361950,799,799,799,799,4
|
|
20230821,120000,229358754,799,799,799,799,100
|
|
20230821,115900,229278854,799,796,799,796,3281
|
|
20230821,115800,226667172,799,799,799,799,0
|
|
20230821,115700,226667172,799,799,799,799,22
|
|
20230821,115600,226649594,799,799,799,799,0
|
|
20230821,115500,226649594,799,796,799,796,602
|
|
20230821,115400,226170396,799,799,799,799,0
|
|
20230821,115300,226170396,799,799,799,799,230
|
|
20230821,115200,225986626,800,796,800,796,1002
|
|
20230821,115100,225189026,800,800,800,800,402
|
|
20230821,115000,224867426,796,800,800,796,395
|
|
20230821,114900,224552862,800,799,800,799,10004
|
|
20230821,114800,216559664,798,797,798,797,152
|
|
20230821,114700,216438466,798,798,798,798,0
|
|
20230821,114600,216438466,798,798,798,798,2
|
|
20230821,114500,216436870,799,799,799,799,2
|
|
20230821,114400,216435272,799,799,799,799,0
|
|
20230821,114300,216435272,799,799,799,799,2
|
|
20230821,114200,216433674,793,798,799,793,7553
|
|
20230821,114100,210436205,799,799,799,799,23
|
|
20230821,114000,210417828,799,798,799,798,12521
|
|
20230821,113900,200419895,798,795,798,795,707
|
|
20230821,113800,199857824,798,795,799,795,653
|
|
20230821,113700,199337365,795,795,795,795,0
|
|
20230821,113600,199337365,795,795,795,795,0
|
|
20230821,113500,199337365,795,795,795,795,1000
|
|
20230821,113400,198542365,795,795,795,795,0
|
|
20230821,113300,198542365,795,794,795,794,1941
|
|
20230821,113200,197001208,794,794,794,794,59
|
|
20230821,113100,196954362,795,795,795,795,0
|
|
20230821,113000,196954362,795,795,795,795,0
|
|
20230821,112900,196954362,795,795,795,795,4
|
|
20230821,112800,196951182,793,793,793,793,100
|
|
20230821,112700,196871882,793,794,794,793,24
|
|
20230821,112600,196852839,794,794,794,794,100
|
|
20230821,112500,196773439,793,793,793,793,50
|
|
20230821,112400,196733789,794,793,794,793,1116
|
|
20230821,112300,195848799,794,794,794,794,2904
|
|
20230821,112200,193543023,794,794,794,794,0
|
|
20230821,112100,193543023,794,798,798,794,6447
|
|
20230821,112000,188417923,797,797,797,797,19
|
|
20230821,111900,188402780,798,798,798,798,0
|
|
20230821,111800,188402780,798,798,798,798,0
|
|
20230821,111700,188402780,798,798,798,798,0
|
|
20230821,111600,188402780,798,798,798,798,0
|
|
20230821,111500,188402780,798,798,798,798,0
|
|
20230821,111400,188402780,798,798,798,798,0
|
|
20230821,111300,188402780,798,798,798,798,69
|
|
20230821,111200,188347718,798,798,798,798,0
|
|
20230821,111100,188347718,798,798,798,798,0
|
|
20230821,111000,188347718,798,796,798,796,301
|
|
20230821,110900,188108120,796,798,799,796,4042
|
|
20230821,110800,184890661,796,798,798,796,139
|
|
20230821,110700,184780015,796,796,796,796,1001
|
|
20230821,110600,183983219,796,796,796,796,16
|
|
20230821,110500,183970483,796,798,798,796,1512
|
|
20230821,110400,182766927,798,796,798,796,401
|
|
20230821,110300,182447729,796,796,796,796,0
|
|
20230821,110200,182447729,796,798,798,796,59
|
|
20230821,110100,182400752,796,796,796,796,0
|
|
20230821,110000,182400752,796,796,796,796,64
|
|
20230821,105900,182349808,798,798,798,796,8
|
|
20230821,105800,182343428,796,796,796,796,213
|
|
20230821,105700,182173880,799,799,799,799,0
|
|
20230821,105600,182173880,799,799,799,799,0
|
|
20230821,105500,182173880,799,799,799,799,0
|
|
20230821,105400,182173880,799,799,799,799,1000
|
|
20230821,105300,181374880,799,799,799,799,213
|
|
20230821,105200,181204693,799,799,799,799,0
|
|
20230821,105100,181204693,799,799,799,799,0
|
|
20230821,105000,181204693,799,799,799,799,0
|
|
20230821,104900,181204693,799,799,799,799,0
|
|
20230821,104800,181204693,799,798,799,796,1214
|
|
20230821,104700,180234914,798,798,798,798,0
|
|
20230821,104600,180234914,798,796,798,796,95
|
|
20230821,104500,180159114,797,798,798,797,7
|
|
20230821,104400,180153533,796,797,797,796,17211
|
|
20230821,104300,166441366,798,796,798,796,32
|
|
20230821,104200,166415890,798,798,798,798,0
|
|
20230821,104100,166415890,798,798,798,798,1
|
|
20230821,104000,166415092,798,798,798,798,0
|
|
20230821,103900,166415092,798,798,798,798,0
|
|
20230821,103800,166415092,798,798,798,798,2
|
|
20230821,103700,166413496,797,797,797,796,355
|
|
20230821,103600,166130566,797,796,797,796,242
|
|
20230821,103500,165937932,796,796,796,796,502
|
|
20230821,103400,165538340,796,796,796,796,24
|
|
20230821,103300,165519236,797,795,797,795,245
|
|
20230821,103200,165324441,797,797,797,797,0
|
|
20230821,103100,165324441,797,797,797,797,0
|
|
20230821,103000,165324441,797,797,797,797,35
|
|
20230821,102900,165296546,794,797,797,794,554
|
|
20230821,102800,164856340,797,797,797,797,1
|
|
20230821,102700,164855543,798,798,798,798,410
|
|
20230821,102600,164528363,798,796,798,796,4
|
|
20230821,102500,164525173,796,796,796,796,15
|
|
20230821,102400,164513233,798,798,798,798,0
|
|
20230821,102300,164513233,798,797,798,794,4408
|
|
20230821,102200,161004215,798,797,798,797,24
|
|
20230821,102100,160985085,797,797,797,797,3
|
|
20230821,102000,160982694,798,798,799,798,722
|
|
20230821,101900,160406536,799,799,799,799,0
|
|
20230821,101800,160406536,799,796,799,796,502
|
|
20230821,101700,160006938,800,800,800,800,500
|
|
20230821,101600,159606938,800,799,800,799,5062
|
|
20230821,101500,155562398,798,799,799,798,67
|
|
20230821,101400,155508929,799,799,799,799,0
|
|
20230821,101300,155508929,799,799,799,797,516
|
|
20230821,101200,155097650,799,798,799,798,7014
|
|
20230821,101100,149493534,799,795,799,795,1011
|
|
20230821,101000,148686750,798,794,798,794,723
|
|
20230821,100900,148112680,798,793,798,793,3
|
|
20230821,100800,148110291,798,798,798,798,225
|
|
20230821,100700,147930741,798,798,798,791,4980
|
|
20230821,100600,143975851,798,795,798,795,1589
|
|
20230821,100500,142712551,798,796,798,796,320
|
|
20230821,100400,142457827,796,796,796,796,0
|
|
20230821,100300,142457827,796,796,796,796,0
|
|
20230821,100200,142457827,796,796,796,796,376
|
|
20230821,100100,142158531,796,796,796,796,180
|
|
20230821,100000,142015251,798,798,798,798,0
|
|
20230821,095900,142015251,798,798,798,795,1209
|
|
20230821,095800,141054069,798,795,798,795,2002
|
|
20230821,095700,139462473,798,797,798,797,52
|
|
20230821,095600,139421027,799,799,799,799,0
|
|
20230821,095500,139421027,799,799,799,799,2
|
|
20230821,095400,139419429,797,798,798,797,2037
|
|
20230821,095300,137795887,797,797,798,797,672
|
|
20230821,095200,137260281,797,798,798,797,3260
|
|
20230821,095100,134661195,799,799,799,798,4654
|
|
20230821,095000,130946749,799,799,799,799,2679
|
|
20230821,094900,128806228,800,800,800,800,1138
|
|
20230821,094800,127895828,800,800,800,796,9786
|
|
20230821,094700,120068311,800,796,800,796,12908
|
|
20230821,094600,109770265,796,796,796,796,486
|
|
20230821,094500,109383409,795,795,796,795,704
|
|
20230821,094400,108823227,795,795,795,793,2705
|
|
20230821,094300,106672754,795,795,795,795,50
|
|
20230821,094200,106633004,795,794,795,794,3
|
|
20230821,094100,106630621,795,794,795,791,4500
|
|
20230821,094000,103065098,795,794,795,794,1517
|
|
20230821,093900,101860595,794,794,794,794,1
|
|
20230821,093800,101859801,794,794,794,792,6412
|
|
20230821,093700,96769973,792,792,794,791,9891
|
|
20230821,093600,88935896,792,793,793,791,148
|
|
20230821,093500,88818554,793,793,793,793,64
|
|
20230821,093400,88767802,793,792,793,792,5520
|
|
20230821,093300,84391072,792,793,793,792,470
|
|
20230821,093200,84018732,793,793,793,793,0
|
|
20230821,093100,84018732,793,792,793,792,12
|
|
20230821,093000,84009226,793,793,793,793,9
|
|
20230821,092900,84002089,794,793,794,793,498
|
|
20230821,092800,83607168,793,790,793,790,14091
|
|
20230821,092700,72466222,790,790,790,789,600
|
|
20230821,092600,71992720,786,790,790,786,4290
|
|
20230821,092500,68612603,790,790,790,790,119
|
|
20230821,092400,68518593,791,790,791,790,1002
|
|
20230821,092300,67727011,786,792,792,785,9103
|
|
20230821,092200,60578225,792,792,792,790,15
|
|
20230821,092100,60566347,792,788,792,787,7502
|
|
20230821,092000,54644159,788,788,788,785,1152
|
|
20230821,091900,53739553,788,788,788,788,236
|
|
20230821,091800,53553585,788,787,788,785,1195
|
|
20230821,091700,52613454,788,788,788,787,410
|
|
20230821,091600,52290572,788,787,788,787,4186
|
|
20230821,091500,48996084,787,787,787,787,198
|
|
20230821,091400,48840258,787,787,787,784,1758
|
|
20230821,091300,47461936,784,786,787,784,6385
|
|
20230821,091200,42450916,789,787,789,785,167
|
|
20230821,091100,42319742,788,789,789,788,198
|
|
20230821,091000,42163595,791,790,791,789,225
|
|
20230821,090900,41985844,791,791,791,790,16
|
|
20230821,090800,41973193,785,785,791,785,3862
|
|
20230821,090700,38941403,792,784,792,784,3916
|
|
20230821,090600,35871243,794,795,795,784,5951
|
|
20230821,090500,31197913,795,790,795,790,1540
|
|
20230821,090400,29975036,790,790,790,790,701
|
|
20230821,090300,29421246,790,784,790,784,1301
|
|
20230821,090200,28393462,790,789,790,783,10900
|
|
20230821,090100,19802557,789,783,789,783,97
|
|
20230821,090000,19726414,789,781,790,781,20576
|