705 lines
32 KiB
CSV
705 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,204200,5964746678,828,828,828,828,53356
|
|
20230824,204100,5964746678,828,828,828,828,0
|
|
20230824,204000,5964746678,828,828,828,828,0
|
|
20230824,203900,5964746678,828,828,828,828,0
|
|
20230824,203800,5964746678,828,828,828,828,0
|
|
20230824,203700,5964746678,828,828,828,828,0
|
|
20230824,203600,5964746678,828,828,828,828,0
|
|
20230824,203500,5964746678,828,828,828,828,0
|
|
20230824,203400,5964746678,828,828,828,828,0
|
|
20230824,203300,5964746678,828,828,828,828,0
|
|
20230824,203200,5964746678,828,828,828,828,0
|
|
20230824,203100,5964746678,828,828,828,828,0
|
|
20230824,203000,5964746678,828,828,828,828,0
|
|
20230824,202900,5964746678,828,828,828,828,0
|
|
20230824,202800,5964746678,828,828,828,828,0
|
|
20230824,202700,5964746678,828,828,828,828,0
|
|
20230824,202600,5964746678,828,828,828,828,0
|
|
20230824,202500,5964746678,828,828,828,828,0
|
|
20230824,202400,5964746678,828,828,828,828,0
|
|
20230824,202300,5964746678,828,828,828,828,0
|
|
20230824,202200,5964746678,828,828,828,828,0
|
|
20230824,202100,5964746678,828,828,828,828,0
|
|
20230824,202000,5964746678,828,828,828,828,0
|
|
20230824,201900,5964746678,828,828,828,828,0
|
|
20230824,201800,5964746678,828,828,828,828,0
|
|
20230824,201700,5964746678,828,828,828,828,0
|
|
20230824,201600,5964746678,828,828,828,828,0
|
|
20230824,201500,5964746678,828,828,828,828,0
|
|
20230824,201400,5964746678,828,828,828,828,0
|
|
20230824,201300,5964746678,828,828,828,828,0
|
|
20230824,201200,5964746678,828,828,828,828,53356
|
|
20230824,201100,5964746678,828,828,828,828,0
|
|
20230824,201000,5964746678,828,828,828,828,0
|
|
20230824,200900,5964746678,828,828,828,828,0
|
|
20230824,200800,5964746678,828,828,828,828,0
|
|
20230824,200700,5964746678,828,828,828,828,0
|
|
20230824,200600,5964746678,828,828,828,828,0
|
|
20230824,200500,5964746678,828,828,828,828,0
|
|
20230824,200400,5964746678,828,828,828,828,0
|
|
20230824,200300,5964746678,828,828,828,828,0
|
|
20230824,200200,5964746678,828,828,828,828,0
|
|
20230824,200100,5964746678,828,828,828,828,0
|
|
20230824,200000,5964746678,828,828,828,828,0
|
|
20230824,195900,5964746678,828,828,828,828,0
|
|
20230824,195800,5964746678,828,828,828,828,0
|
|
20230824,195700,5964746678,828,828,828,828,0
|
|
20230824,195600,5964746678,828,828,828,828,0
|
|
20230824,195500,5964746678,828,828,828,828,0
|
|
20230824,195400,5964746678,828,828,828,828,0
|
|
20230824,195300,5964746678,828,828,828,828,0
|
|
20230824,195200,5964746678,828,828,828,828,0
|
|
20230824,195100,5964746678,828,828,828,828,0
|
|
20230824,195000,5964746678,828,828,828,828,0
|
|
20230824,194900,5964746678,828,828,828,828,0
|
|
20230824,194800,5964746678,828,828,828,828,0
|
|
20230824,194700,5964746678,828,828,828,828,0
|
|
20230824,194600,5964746678,828,828,828,828,0
|
|
20230824,194500,5964746678,828,828,828,828,0
|
|
20230824,194400,5964746678,828,828,828,828,0
|
|
20230824,194300,5964746678,828,828,828,828,0
|
|
20230824,194200,5964746678,828,828,828,828,53356
|
|
20230824,194100,5964746678,828,828,828,828,0
|
|
20230824,194000,5964746678,828,828,828,828,0
|
|
20230824,193900,5964746678,828,828,828,828,0
|
|
20230824,193800,5964746678,828,828,828,828,0
|
|
20230824,193700,5964746678,828,828,828,828,0
|
|
20230824,193600,5964746678,828,828,828,828,0
|
|
20230824,193500,5964746678,828,828,828,828,0
|
|
20230824,193400,5964746678,828,828,828,828,0
|
|
20230824,193300,5964746678,828,828,828,828,0
|
|
20230824,193200,5964746678,828,828,828,828,0
|
|
20230824,193100,5964746678,828,828,828,828,0
|
|
20230824,193000,5964746678,828,828,828,828,0
|
|
20230824,192900,5964746678,828,828,828,828,0
|
|
20230824,192800,5964746678,828,828,828,828,0
|
|
20230824,192700,5964746678,828,828,828,828,0
|
|
20230824,192600,5964746678,828,828,828,828,0
|
|
20230824,192500,5964746678,828,828,828,828,0
|
|
20230824,192400,5964746678,828,828,828,828,0
|
|
20230824,192300,5964746678,828,828,828,828,0
|
|
20230824,192200,5964746678,828,828,828,828,0
|
|
20230824,192100,5964746678,828,828,828,828,0
|
|
20230824,192000,5964746678,828,828,828,828,0
|
|
20230824,191900,5964746678,828,828,828,828,0
|
|
20230824,191800,5964746678,828,828,828,828,0
|
|
20230824,191700,5964746678,828,828,828,828,0
|
|
20230824,191600,5964746678,828,828,828,828,0
|
|
20230824,191500,5964746678,828,828,828,828,0
|
|
20230824,191400,5964746678,828,828,828,828,0
|
|
20230824,191300,5964746678,828,828,828,828,0
|
|
20230824,191200,5964746678,828,828,828,828,53356
|
|
20230824,191100,5964746678,828,828,828,828,0
|
|
20230824,191000,5964746678,828,828,828,828,0
|
|
20230824,190900,5964746678,828,828,828,828,0
|
|
20230824,190800,5964746678,828,828,828,828,0
|
|
20230824,190700,5964746678,828,828,828,828,0
|
|
20230824,190600,5964746678,828,828,828,828,0
|
|
20230824,190500,5964746678,828,828,828,828,0
|
|
20230824,190400,5964746678,828,828,828,828,0
|
|
20230824,190300,5964746678,828,828,828,828,0
|
|
20230824,190200,5964746678,828,828,828,828,0
|
|
20230824,190100,5964746678,828,828,828,828,0
|
|
20230824,190000,5964746678,828,828,828,828,0
|
|
20230824,185900,5964746678,828,828,828,828,0
|
|
20230824,185800,5964746678,828,828,828,828,0
|
|
20230824,185700,5964746678,828,828,828,828,0
|
|
20230824,185600,5964746678,828,828,828,828,0
|
|
20230824,185500,5964746678,828,828,828,828,0
|
|
20230824,185400,5964746678,828,828,828,828,0
|
|
20230824,185300,5964746678,828,828,828,828,0
|
|
20230824,185200,5964746678,828,828,828,828,0
|
|
20230824,185100,5964746678,828,828,828,828,0
|
|
20230824,185000,5964746678,828,828,828,828,0
|
|
20230824,184900,5964746678,828,828,828,828,0
|
|
20230824,184800,5964746678,828,828,828,828,0
|
|
20230824,184700,5964746678,828,828,828,828,0
|
|
20230824,184600,5964746678,828,828,828,828,0
|
|
20230824,184500,5964746678,828,828,828,828,0
|
|
20230824,184400,5964746678,828,828,828,828,0
|
|
20230824,184300,5964746678,828,828,828,828,0
|
|
20230824,184200,5964746678,828,828,828,828,53356
|
|
20230824,184100,5964746678,828,828,828,828,0
|
|
20230824,184000,5964746678,828,828,828,828,0
|
|
20230824,183900,5964746678,828,828,828,828,0
|
|
20230824,183800,5964746678,828,828,828,828,0
|
|
20230824,183700,5964746678,828,828,828,828,0
|
|
20230824,183600,5964746678,828,828,828,828,0
|
|
20230824,183500,5964746678,828,828,828,828,0
|
|
20230824,183400,5964746678,828,828,828,828,0
|
|
20230824,183300,5964746678,828,828,828,828,0
|
|
20230824,183200,5964746678,828,828,828,828,0
|
|
20230824,183100,5964746678,828,828,828,828,0
|
|
20230824,183000,5964746678,828,828,828,828,0
|
|
20230824,182900,5964746678,828,828,828,828,0
|
|
20230824,182800,5964746678,828,828,828,828,0
|
|
20230824,182700,5964746678,828,828,828,828,0
|
|
20230824,182600,5964746678,828,828,828,828,0
|
|
20230824,182500,5964746678,828,828,828,828,0
|
|
20230824,182400,5964746678,828,828,828,828,0
|
|
20230824,182300,5964746678,828,828,828,828,0
|
|
20230824,182200,5964746678,828,828,828,828,0
|
|
20230824,182100,5964746678,828,828,828,828,0
|
|
20230824,182000,5964746678,828,828,828,828,0
|
|
20230824,181900,5964746678,828,828,828,828,0
|
|
20230824,181800,5964746678,828,828,828,828,0
|
|
20230824,181700,5964746678,828,828,828,828,0
|
|
20230824,181600,5964746678,828,828,828,828,0
|
|
20230824,181500,5964746678,828,828,828,828,0
|
|
20230824,181400,5964746678,828,828,828,828,0
|
|
20230824,181300,5964746678,828,828,828,828,0
|
|
20230824,181200,5964746678,828,828,828,828,53356
|
|
20230824,181100,5964746678,828,828,828,828,0
|
|
20230824,181000,5964746678,828,828,828,828,0
|
|
20230824,180900,5964746678,828,828,828,828,0
|
|
20230824,180800,5964746678,828,828,828,828,0
|
|
20230824,180700,5964746678,828,828,828,828,0
|
|
20230824,180600,5964746678,828,828,828,828,0
|
|
20230824,180500,5964746678,828,828,828,828,0
|
|
20230824,180400,5964746678,828,828,828,828,0
|
|
20230824,180300,5964746678,828,828,828,828,0
|
|
20230824,180200,5964746678,828,828,828,828,0
|
|
20230824,180100,5964746678,828,828,828,828,0
|
|
20230824,180000,5964746678,828,828,828,828,0
|
|
20230824,175900,5964746678,828,828,828,828,0
|
|
20230824,175800,5964746678,828,828,828,828,0
|
|
20230824,175700,5964746678,828,828,828,828,0
|
|
20230824,175600,5964746678,828,828,828,828,0
|
|
20230824,175500,5964746678,828,828,828,828,0
|
|
20230824,175400,5964746678,828,828,828,828,0
|
|
20230824,175300,5964746678,828,828,828,828,0
|
|
20230824,175200,5964746678,828,828,828,828,0
|
|
20230824,175100,5964746678,828,828,828,828,0
|
|
20230824,175000,5964746678,828,828,828,828,0
|
|
20230824,174900,5964746678,828,828,828,828,0
|
|
20230824,174800,5964746678,828,828,828,828,0
|
|
20230824,174700,5964746678,828,828,828,828,0
|
|
20230824,174600,5964746678,828,828,828,828,0
|
|
20230824,174500,5964746678,828,828,828,828,0
|
|
20230824,174400,5964746678,828,828,828,828,0
|
|
20230824,174300,5964746678,828,828,828,828,0
|
|
20230824,174200,5964746678,828,828,828,828,53356
|
|
20230824,174100,5964746678,828,828,828,828,0
|
|
20230824,174000,5964746678,828,828,828,828,0
|
|
20230824,173900,5964746678,828,828,828,828,0
|
|
20230824,173800,5964746678,828,828,828,828,0
|
|
20230824,173700,5964746678,828,828,828,828,0
|
|
20230824,173600,5964746678,828,828,828,828,0
|
|
20230824,173500,5964746678,828,828,828,828,0
|
|
20230824,173400,5964746678,828,828,828,828,0
|
|
20230824,173300,5964746678,828,828,828,828,0
|
|
20230824,173200,5964746678,828,828,828,828,0
|
|
20230824,173100,5964746678,828,828,828,828,0
|
|
20230824,173000,5964746678,828,828,828,828,0
|
|
20230824,172900,5964746678,828,828,828,828,0
|
|
20230824,172800,5964746678,828,828,828,828,0
|
|
20230824,172700,5964746678,828,828,828,828,0
|
|
20230824,172600,5964746678,828,828,828,828,0
|
|
20230824,172500,5964746678,828,828,828,828,0
|
|
20230824,172400,5964746678,828,828,828,828,0
|
|
20230824,172300,5964746678,828,828,828,828,0
|
|
20230824,172200,5964746678,828,828,828,828,0
|
|
20230824,172100,5964746678,828,828,828,828,0
|
|
20230824,172000,5964746678,828,828,828,828,0
|
|
20230824,171900,5964746678,828,828,828,828,0
|
|
20230824,171800,5964746678,828,828,828,828,0
|
|
20230824,171700,5964746678,828,828,828,828,0
|
|
20230824,171600,5964746678,828,828,828,828,0
|
|
20230824,171500,5964746678,828,828,828,828,0
|
|
20230824,171400,5964746678,828,828,828,828,0
|
|
20230824,171300,5964746678,828,828,828,828,0
|
|
20230824,171200,5964746678,828,828,828,828,53356
|
|
20230824,171100,5964746678,828,828,828,828,0
|
|
20230824,171000,5964746678,828,828,828,828,0
|
|
20230824,170900,5964746678,828,828,828,828,0
|
|
20230824,170800,5964746678,828,828,828,828,0
|
|
20230824,170700,5964746678,828,828,828,828,0
|
|
20230824,170600,5964746678,828,828,828,828,0
|
|
20230824,170500,5964746678,828,828,828,828,0
|
|
20230824,170400,5964746678,828,828,828,828,0
|
|
20230824,170300,5964746678,828,828,828,828,0
|
|
20230824,170200,5964746678,828,828,828,828,0
|
|
20230824,170100,5964746678,828,828,828,828,0
|
|
20230824,170000,5964746678,828,828,828,828,0
|
|
20230824,165900,5964746678,828,828,828,828,0
|
|
20230824,165800,5964746678,828,828,828,828,0
|
|
20230824,165700,5964746678,828,828,828,828,0
|
|
20230824,165600,5964746678,828,828,828,828,0
|
|
20230824,165500,5964746678,828,828,828,828,0
|
|
20230824,165400,5964746678,828,828,828,828,0
|
|
20230824,165300,5964746678,828,828,828,828,0
|
|
20230824,165200,5964746678,828,828,828,828,0
|
|
20230824,165100,5964746678,828,828,828,828,0
|
|
20230824,165000,5964746678,828,828,828,828,0
|
|
20230824,164900,5964746678,828,828,828,828,0
|
|
20230824,164800,5964746678,828,828,828,828,0
|
|
20230824,164700,5964746678,828,828,828,828,0
|
|
20230824,164600,5964746678,828,828,828,828,0
|
|
20230824,164500,5964746678,828,828,828,828,0
|
|
20230824,164400,5964746678,828,828,828,828,0
|
|
20230824,164300,5964746678,828,828,828,828,0
|
|
20230824,164200,5964746678,828,828,828,828,53356
|
|
20230824,164100,5964746678,828,828,828,828,0
|
|
20230824,164000,5964746678,828,828,828,828,0
|
|
20230824,163900,5964746678,828,828,828,828,0
|
|
20230824,163800,5964746678,828,828,828,828,0
|
|
20230824,163700,5964746678,828,828,828,828,0
|
|
20230824,163600,5964746678,828,828,828,828,0
|
|
20230824,163500,5964746678,828,828,828,828,0
|
|
20230824,163400,5964746678,828,828,828,828,0
|
|
20230824,163300,5964746678,828,828,828,828,0
|
|
20230824,163200,5964746678,828,828,828,828,0
|
|
20230824,163100,5964746678,828,828,828,828,0
|
|
20230824,163000,5964746678,828,828,828,828,0
|
|
20230824,162900,5964746678,828,828,828,828,0
|
|
20230824,162800,5964746678,828,828,828,828,0
|
|
20230824,162700,5964746678,828,828,828,828,0
|
|
20230824,162600,5964746678,828,828,828,828,0
|
|
20230824,162500,5964746678,828,828,828,828,0
|
|
20230824,162400,5964746678,828,828,828,828,0
|
|
20230824,162300,5964746678,828,828,828,828,0
|
|
20230824,162200,5964746678,828,828,828,828,0
|
|
20230824,162100,5964746678,828,828,828,828,0
|
|
20230824,162000,5964746678,828,828,828,828,0
|
|
20230824,161900,5964746678,828,828,828,828,0
|
|
20230824,161800,5964746678,828,828,828,828,0
|
|
20230824,161700,5964746678,828,828,828,828,0
|
|
20230824,161600,5964746678,828,828,828,828,0
|
|
20230824,161500,5964746678,828,828,828,828,0
|
|
20230824,161400,5964746678,828,828,828,828,0
|
|
20230824,161300,5964746678,828,828,828,828,0
|
|
20230824,161200,5964746678,828,828,828,828,53356
|
|
20230824,161100,5964746678,828,828,828,828,0
|
|
20230824,161000,5964746678,828,828,828,828,0
|
|
20230824,160900,5964746678,828,828,828,828,0
|
|
20230824,160800,5964746678,828,828,828,828,0
|
|
20230824,160700,5964746678,828,828,828,828,0
|
|
20230824,160600,5964746678,828,828,828,828,0
|
|
20230824,160500,5964746678,828,828,828,828,0
|
|
20230824,160400,5964746678,828,828,828,828,0
|
|
20230824,160300,5964746678,828,828,828,828,0
|
|
20230824,160200,5964746678,828,828,828,828,0
|
|
20230824,160100,5964746678,828,828,828,828,0
|
|
20230824,160000,5964746678,828,828,828,828,0
|
|
20230824,155900,5964746678,828,828,828,828,0
|
|
20230824,155800,5964746678,828,828,828,828,0
|
|
20230824,155700,5964746678,828,828,828,828,0
|
|
20230824,155600,5964746678,828,828,828,828,0
|
|
20230824,155500,5964746678,828,828,828,828,0
|
|
20230824,155400,5964746678,828,828,828,828,0
|
|
20230824,155300,5964746678,828,828,828,828,0
|
|
20230824,155200,5964746678,828,828,828,828,0
|
|
20230824,155100,5964746678,828,828,828,828,0
|
|
20230824,155000,5964746678,828,828,828,828,0
|
|
20230824,154900,5964746678,828,828,828,828,0
|
|
20230824,154800,5964746678,828,828,828,828,0
|
|
20230824,154700,5964746678,828,828,828,828,0
|
|
20230824,154600,5964746678,828,828,828,828,0
|
|
20230824,154500,5964746678,828,828,828,828,0
|
|
20230824,154400,5964746678,828,828,828,828,0
|
|
20230824,154300,5964746678,828,828,828,828,0
|
|
20230824,154200,5964746678,828,828,828,828,53356
|
|
20230824,154100,5964746678,828,828,828,828,0
|
|
20230824,154000,5964746678,828,828,828,828,0
|
|
20230824,153900,5964746678,828,828,828,828,0
|
|
20230824,153800,5964746678,828,828,828,828,0
|
|
20230824,153700,5964746678,828,828,828,828,0
|
|
20230824,153600,5964746678,828,828,828,828,0
|
|
20230824,153500,5964746678,828,828,828,828,0
|
|
20230824,153400,5964746678,828,828,828,828,0
|
|
20230824,153300,5964746678,828,828,828,828,0
|
|
20230824,153200,5964746678,828,828,828,828,0
|
|
20230824,153100,5964746678,828,828,828,828,0
|
|
20230824,153000,5964746678,828,828,828,828,53356
|
|
20230824,152900,5920567910,827,827,827,827,0
|
|
20230824,152800,5920567910,827,827,827,827,0
|
|
20230824,152700,5920567910,827,827,827,827,0
|
|
20230824,152600,5920567910,827,827,827,827,0
|
|
20230824,152500,5920567910,827,827,827,827,0
|
|
20230824,152400,5920567910,827,827,827,827,0
|
|
20230824,152300,5920567910,827,827,827,827,0
|
|
20230824,152200,5920567910,827,827,827,827,0
|
|
20230824,152100,5920567910,827,827,827,827,0
|
|
20230824,152000,5920567910,827,827,827,827,0
|
|
20230824,151900,5920567910,827,827,828,824,16065
|
|
20230824,151800,5907308073,828,827,828,826,14933
|
|
20230824,151700,5894962576,828,829,829,828,2175
|
|
20230824,151600,5893161554,829,828,829,828,1780
|
|
20230824,151500,5891686876,828,829,830,828,3194
|
|
20230824,151400,5889039795,829,827,829,825,19600
|
|
20230824,151300,5872817659,829,827,829,826,2258
|
|
20230824,151200,5870950289,827,829,829,827,3054
|
|
20230824,151100,5868424180,829,827,829,827,5799
|
|
20230824,151000,5863624168,827,824,827,824,7613
|
|
20230824,150900,5857348109,824,826,826,824,3570
|
|
20230824,150800,5854405757,826,826,826,826,1
|
|
20230824,150700,5854404931,823,825,826,823,1688
|
|
20230824,150600,5853012883,825,822,826,822,8517
|
|
20230824,150500,5846001199,823,824,824,823,8073
|
|
20230824,150400,5839355859,824,823,825,823,3630
|
|
20230824,150300,5836368364,823,826,827,823,10647
|
|
20230824,150200,5827588516,826,825,828,825,7934
|
|
20230824,150100,5821031592,826,824,826,822,6895
|
|
20230824,150000,5815340474,822,823,823,822,2995
|
|
20230824,145900,5812875590,822,822,822,822,944
|
|
20230824,145800,5812099622,822,822,822,822,1540
|
|
20230824,145700,5810833742,825,822,825,822,6035
|
|
20230824,145600,5805872964,822,825,825,822,5904
|
|
20230824,145500,5801015227,825,825,825,823,1767
|
|
20230824,145400,5799560958,827,823,827,822,4838
|
|
20230824,145300,5795580089,822,823,826,822,26656
|
|
20230824,145200,5773642326,823,825,826,823,8227
|
|
20230824,145100,5766864262,829,829,829,829,0
|
|
20230824,145000,5766864262,829,825,829,824,5003
|
|
20230824,144900,5762735808,827,824,827,824,4233
|
|
20230824,144800,5759241210,824,824,826,824,274
|
|
20230824,144700,5759015426,824,825,826,824,550
|
|
20230824,144600,5758561676,825,824,826,824,3711
|
|
20230824,144500,5755503359,824,826,826,824,3759
|
|
20230824,144400,5752400235,824,824,826,824,3573
|
|
20230824,144300,5749453683,824,826,826,824,2882
|
|
20230824,144200,5747076902,826,827,827,824,16466
|
|
20230824,144100,5733505891,827,827,827,827,200
|
|
20230824,144000,5733340491,827,827,827,827,0
|
|
20230824,143900,5733340491,827,829,829,827,2381
|
|
20230824,143800,5731368773,829,831,831,829,3888
|
|
20230824,143700,5728141145,832,824,832,824,17815
|
|
20230824,143600,5713367965,824,826,827,824,1065
|
|
20230824,143500,5712489009,826,826,826,826,1133
|
|
20230824,143400,5711553151,826,824,826,824,8888
|
|
20230824,143300,5704221457,824,826,826,824,1091
|
|
20230824,143200,5703322471,824,826,828,823,4535
|
|
20230824,143100,5699575120,826,826,827,822,6110
|
|
20230824,143000,5694540206,824,824,826,824,48
|
|
20230824,142900,5694500652,826,825,826,822,19733
|
|
20230824,142800,5678268582,825,826,827,825,552
|
|
20230824,142700,5677812630,825,825,826,824,545
|
|
20230824,142600,5677362508,824,824,826,824,1648
|
|
20230824,142500,5676003050,825,823,825,822,2136
|
|
20230824,142400,5674245339,825,824,825,822,2832
|
|
20230824,142300,5671913456,825,822,825,822,7830
|
|
20230824,142200,5665474760,823,826,827,821,30146
|
|
20230824,142100,5640655603,827,827,827,825,1005
|
|
20230824,142000,5639825874,825,826,827,825,3872
|
|
20230824,141900,5636629385,827,825,827,825,5829
|
|
20230824,141800,5631817166,826,825,827,825,21578
|
|
20230824,141700,5614009093,825,825,826,825,2732
|
|
20230824,141600,5611752748,826,826,827,824,1030
|
|
20230824,141500,5610903822,826,824,826,824,1082
|
|
20230824,141400,5610010502,824,827,827,824,2938
|
|
20230824,141300,5607588080,827,827,827,824,2904
|
|
20230824,141200,5605189023,829,826,830,826,5380
|
|
20230824,141100,5600734065,826,824,826,823,17128
|
|
20230824,141000,5586621442,823,824,824,821,16214
|
|
20230824,140900,5573294293,824,824,825,821,24266
|
|
20230824,140800,5553347808,823,823,825,822,15820
|
|
20230824,140700,5540325687,826,824,826,823,37080
|
|
20230824,140600,5509774014,827,826,827,825,25285
|
|
20230824,140500,5488902381,827,827,828,826,8822
|
|
20230824,140400,5481613144,827,826,828,825,14753
|
|
20230824,140300,5469433026,826,826,826,825,8576
|
|
20230824,140200,5462349256,827,825,827,825,5078
|
|
20230824,140100,5458153956,827,825,828,824,5365
|
|
20230824,140000,5453731105,828,828,828,825,15399
|
|
20230824,135900,5441025734,828,827,828,824,15923
|
|
20230824,135800,5427887598,828,829,830,827,1249
|
|
20230824,135700,5426852682,829,828,829,825,13519
|
|
20230824,135600,5415665445,829,828,830,825,8482
|
|
20230824,135500,5408650211,828,831,831,825,10091
|
|
20230824,135400,5400305659,832,832,833,826,14662
|
|
20230824,135300,5388144607,829,833,835,827,10948
|
|
20230824,135200,5379048743,835,829,835,828,24803
|
|
20230824,135100,5358445539,829,834,839,828,89446
|
|
20230824,135000,5284119139,834,838,838,831,22030
|
|
20230824,134900,5265754624,838,838,839,833,14924
|
|
20230824,134800,5253274611,836,841,846,835,75399
|
|
20230824,134700,5189949473,841,834,849,831,108100
|
|
20230824,134600,5099081036,834,828,834,825,65252
|
|
20230824,134500,5044966283,828,831,832,826,31311
|
|
20230824,134400,5018991817,831,828,832,826,44421
|
|
20230824,134300,4982134710,824,823,831,822,89337
|
|
20230824,134200,4908254637,823,825,825,822,48695
|
|
20230824,134100,4868203397,825,819,825,819,23941
|
|
20230824,134000,4848520252,821,818,821,817,114185
|
|
20230824,133900,4755038119,818,821,822,818,73162
|
|
20230824,133800,4695090423,821,820,822,820,42877
|
|
20230824,133700,4659897713,820,821,824,818,63559
|
|
20230824,133600,4607816133,820,817,825,816,189719
|
|
20230824,133500,4452298623,818,823,825,817,191277
|
|
20230824,133400,4295348554,824,825,829,817,261838
|
|
20230824,133300,4080151595,826,855,856,812,1110365
|
|
20230824,133200,3161607974,855,889,893,850,1274354
|
|
20230824,133100,2042456518,885,885,885,885,0
|
|
20230824,133000,2042456518,885,858,885,858,528076
|
|
20230824,132900,1580052976,863,862,864,857,49722
|
|
20230824,132800,1537300081,864,860,870,856,266517
|
|
20230824,132700,1306718612,860,861,864,857,31281
|
|
20230824,132600,1279861622,864,864,865,860,21825
|
|
20230824,132500,1261056228,864,861,869,859,66734
|
|
20230824,132400,1203234383,861,859,865,858,33678
|
|
20230824,132300,1174223880,859,863,864,856,31815
|
|
20230824,132200,1146877484,863,868,869,850,100825
|
|
20230824,132100,1060196810,863,843,869,843,149973
|
|
20230824,132000,931799104,846,845,847,843,14197
|
|
20230824,131900,919807459,846,845,847,844,3701
|
|
20230824,131800,916678070,844,845,848,844,9523
|
|
20230824,131700,908608207,846,845,848,843,28132
|
|
20230824,131600,884819748,846,845,846,844,5802
|
|
20230824,131500,879917058,843,841,845,840,32496
|
|
20230824,131400,852510116,843,843,845,843,9006
|
|
20230824,131300,844918052,843,840,845,838,19523
|
|
20230824,131200,828482954,839,838,839,837,141
|
|
20230824,131100,828364798,838,840,840,838,3
|
|
20230824,131000,828362280,840,841,841,840,201
|
|
20230824,130900,828193240,843,837,843,836,13894
|
|
20230824,130800,816526320,837,833,842,831,21135
|
|
20230824,130700,798793759,835,833,835,832,336
|
|
20230824,130600,798513970,831,835,835,831,5331
|
|
20230824,130500,794079987,835,834,835,834,841
|
|
20230824,130400,793378252,834,836,836,834,1301
|
|
20230824,130300,792291430,837,837,837,836,2445
|
|
20230824,130200,790247265,836,838,838,836,1412
|
|
20230824,130100,789066532,838,841,842,836,16330
|
|
20230824,130000,775370035,841,843,843,841,6270
|
|
20230824,125900,770092624,842,843,844,842,21275
|
|
20230824,125800,752166231,843,846,847,843,10957
|
|
20230824,125700,742912061,846,846,846,843,28925
|
|
20230824,125600,718442508,846,843,846,843,17123
|
|
20230824,125500,703993413,845,842,845,840,17713
|
|
20230824,125400,689076036,840,842,843,836,62966
|
|
20230824,125300,636184598,842,839,844,835,24601
|
|
20230824,125200,615523902,839,832,848,832,61693
|
|
20230824,125100,563834997,831,831,831,831,330
|
|
20230824,125000,563560767,830,830,830,830,3127
|
|
20230824,124900,560965357,831,828,831,828,4635
|
|
20230824,124800,557122350,827,827,828,826,46920
|
|
20230824,124700,518318510,828,828,828,828,460
|
|
20230824,124600,517937630,828,828,828,828,1
|
|
20230824,124500,517936802,827,827,827,827,0
|
|
20230824,124400,517936802,827,827,828,827,2033
|
|
20230824,124300,516255509,827,827,827,827,3
|
|
20230824,124200,516253028,824,826,826,824,6023
|
|
20230824,124100,511286434,827,826,827,826,689
|
|
20230824,124000,510717319,826,828,828,826,11092
|
|
20230824,123900,501555223,829,829,829,829,2
|
|
20230824,123800,501553565,829,829,829,827,102
|
|
20230824,123700,501469207,827,829,829,827,1406
|
|
20230824,123600,500305433,829,828,829,827,1376
|
|
20230824,123500,499166645,828,827,829,827,911
|
|
20230824,123400,498412396,828,829,829,827,7
|
|
20230824,123300,498406604,828,828,828,828,5667
|
|
20230824,123200,493714328,828,828,828,828,0
|
|
20230824,123100,493714328,828,828,828,827,3590
|
|
20230824,123000,490743425,829,828,829,828,301
|
|
20230824,122900,490494096,829,828,829,828,251
|
|
20230824,122800,490286267,829,829,829,829,3
|
|
20230824,122700,490283780,829,829,829,829,21
|
|
20230824,122600,490266371,828,827,828,827,2851
|
|
20230824,122500,487908494,828,828,828,828,1429
|
|
20230824,122400,486725282,829,829,829,828,3601
|
|
20230824,122300,483740647,830,830,830,830,6179
|
|
20230824,122200,478612077,830,830,830,829,501
|
|
20230824,122100,478196562,831,830,831,830,2546
|
|
20230824,122000,476083380,831,834,834,831,2289
|
|
20230824,121900,474179502,834,830,834,830,12731
|
|
20230824,121800,463583865,831,831,831,831,0
|
|
20230824,121700,463583865,831,829,831,829,14121
|
|
20230824,121600,451865200,826,826,826,826,0
|
|
20230824,121500,451865200,826,826,826,826,0
|
|
20230824,121400,451865200,826,830,830,826,1810
|
|
20230824,121300,450368552,829,829,829,829,2113
|
|
20230824,121200,448616875,829,829,829,828,8797
|
|
20230824,121100,441328591,828,826,828,826,9126
|
|
20230824,121000,433780021,827,826,827,826,1205
|
|
20230824,120900,432783686,826,826,826,826,0
|
|
20230824,120800,432783686,826,824,826,824,347
|
|
20230824,120700,432497736,826,826,827,826,3151
|
|
20230824,120600,429893069,826,824,826,824,1013
|
|
20230824,120500,429056351,827,825,827,825,12601
|
|
20230824,120400,418657924,826,823,826,823,2094
|
|
20230824,120300,416931383,824,825,825,824,10352
|
|
20230824,120200,408401164,826,826,826,826,284
|
|
20230824,120100,408166580,826,826,826,826,0
|
|
20230824,120000,408166580,826,827,828,826,1119
|
|
20230824,115900,407242108,828,828,828,828,500
|
|
20230824,115800,406828108,828,828,828,828,1
|
|
20230824,115700,406827280,828,828,830,828,14876
|
|
20230824,115600,394506375,828,826,828,826,1242
|
|
20230824,115500,393478875,826,824,826,824,1766
|
|
20230824,115400,392021760,825,826,826,825,451
|
|
20230824,115300,391649576,826,826,826,826,76
|
|
20230824,115200,391586800,826,826,828,826,444
|
|
20230824,115100,391219693,827,828,828,827,480
|
|
20230824,115000,390822493,828,828,828,828,25
|
|
20230824,114900,390801793,829,829,829,829,30
|
|
20230824,114800,390776923,830,829,830,829,8944
|
|
20230824,114700,383355796,830,829,830,829,5000
|
|
20230824,114600,379208548,829,825,830,825,46537
|
|
20230824,114500,340770417,825,824,825,824,38697
|
|
20230824,114400,308846628,825,825,825,825,97
|
|
20230824,114300,308766603,825,823,825,823,6011
|
|
20230824,114200,303809147,824,822,824,822,1072
|
|
20230824,114100,302926988,823,821,823,821,3032
|
|
20230824,114000,300434460,821,821,821,821,2
|
|
20230824,113900,300432818,819,819,819,819,0
|
|
20230824,113800,300432818,819,819,819,819,0
|
|
20230824,113700,300432818,819,820,820,819,8935
|
|
20230824,113600,293106798,820,822,824,820,6653
|
|
20230824,113500,287647576,822,824,829,822,24042
|
|
20230824,113400,267790974,824,816,824,816,21844
|
|
20230824,113300,249886460,812,812,812,812,0
|
|
20230824,113200,249886460,812,812,816,812,278
|
|
20230824,113100,249660720,816,816,816,816,221
|
|
20230824,113000,249480384,813,813,813,813,2536
|
|
20230824,112900,247418616,815,815,815,815,25
|
|
20230824,112800,247398241,816,816,816,816,0
|
|
20230824,112700,247398241,816,816,816,816,30
|
|
20230824,112600,247373761,816,816,816,816,0
|
|
20230824,112500,247373761,816,816,816,816,8
|
|
20230824,112400,247367233,817,817,817,817,0
|
|
20230824,112300,247367233,817,817,817,812,5020
|
|
20230824,112200,243269399,818,817,818,817,3315
|
|
20230824,112100,240561020,817,817,817,817,3691
|
|
20230824,112000,237545473,816,816,816,816,0
|
|
20230824,111900,237545473,816,816,816,816,1211
|
|
20230824,111800,236557297,817,817,817,817,10520
|
|
20230824,111700,227962457,817,817,817,817,8715
|
|
20230824,111600,220842302,817,817,817,817,1000
|
|
20230824,111500,220025302,817,818,818,817,5247
|
|
20230824,111400,215738256,818,818,818,817,1820
|
|
20230824,111300,214250413,817,818,818,817,5246
|
|
20230824,111200,209963238,818,818,818,818,2551
|
|
20230824,111100,207876520,819,819,819,819,155
|
|
20230824,111000,207749575,819,817,819,817,17918
|
|
20230824,110900,193109133,817,817,817,817,16275
|
|
20230824,110800,179812458,817,817,817,817,1960
|
|
20230824,110700,178211138,818,820,820,818,2936
|
|
20230824,110600,175808998,821,820,821,820,1021
|
|
20230824,110500,174971777,820,818,820,817,6380
|
|
20230824,110400,169759063,818,819,819,818,65
|
|
20230824,110300,169705867,820,820,820,820,470
|
|
20230824,110200,169320467,819,818,820,818,17092
|
|
20230824,110100,155309583,819,819,819,819,2446
|
|
20230824,110000,153306309,819,817,819,817,10830
|
|
20230824,105900,144456982,817,820,820,817,18013
|
|
20230824,105800,129738325,820,816,820,816,12205
|
|
20230824,105700,119757500,815,816,816,815,5089
|
|
20230824,105600,115609905,816,816,816,816,1226
|
|
20230824,105500,114609489,815,815,815,815,0
|
|
20230824,105400,114609489,815,815,815,815,1914
|
|
20230824,105300,113049579,815,815,816,815,4497
|
|
20230824,105200,109383320,814,814,814,814,1155
|
|
20230824,105100,108443150,814,813,814,813,2727
|
|
20230824,105000,106224998,811,813,813,811,54
|
|
20230824,104900,106181200,812,813,813,812,1242
|
|
20230824,104800,105172686,812,813,813,812,5823
|
|
20230824,104700,100443587,813,811,813,811,1591
|
|
20230824,104600,99150398,812,812,812,812,200
|
|
20230824,104500,98987998,813,813,813,813,79
|
|
20230824,104400,98923771,814,814,814,814,0
|
|
20230824,104300,98923771,814,814,814,814,22
|
|
20230824,104200,98905863,813,812,813,812,10888
|
|
20230824,104100,90063540,812,812,812,812,1
|
|
20230824,104000,90062728,810,810,810,810,123
|
|
20230824,103900,89963098,810,809,810,809,2954
|
|
20230824,103800,87570802,809,809,809,809,0
|
|
20230824,103700,87570802,809,809,809,809,10
|
|
20230824,103600,87562712,809,809,809,809,0
|
|
20230824,103500,87562712,809,809,809,809,1
|
|
20230824,103400,87561903,808,808,808,808,3
|
|
20230824,103300,87559479,809,808,809,808,79
|
|
20230824,103200,87495586,808,808,808,808,4
|
|
20230824,103100,87492354,808,809,809,808,828
|
|
20230824,103000,86822505,809,809,809,809,7
|
|
20230824,102900,86816842,810,810,810,810,0
|
|
20230824,102800,86816842,810,809,810,809,5
|
|
20230824,102700,86812796,808,808,808,808,1
|
|
20230824,102600,86811988,809,808,809,808,22
|
|
20230824,102500,86794210,808,808,808,808,32
|
|
20230824,102400,86768354,808,808,808,808,508
|
|
20230824,102300,86357890,810,808,810,808,114
|
|
20230824,102200,86265773,808,808,808,808,61
|
|
20230824,102100,86216485,810,809,810,808,108
|
|
20230824,102000,86129211,810,810,810,810,0
|
|
20230824,101900,86129211,810,810,810,810,0
|
|
20230824,101800,86129211,810,810,810,810,1
|
|
20230824,101700,86128401,810,810,810,810,0
|
|
20230824,101600,86128401,810,810,810,810,1
|
|
20230824,101500,86127591,809,809,809,809,2198
|
|
20230824,101400,84349409,809,809,809,809,116
|
|
20230824,101300,84255565,809,810,810,808,2766
|
|
20230824,101200,82017908,809,810,810,809,484
|
|
20230824,101100,81625886,810,810,810,810,519
|
|
20230824,101000,81205496,812,812,812,812,0
|
|
20230824,100900,81205496,812,812,812,812,0
|
|
20230824,100800,81205496,812,812,812,812,0
|
|
20230824,100700,81205496,812,812,812,812,4
|
|
20230824,100600,81202248,811,811,811,811,4
|
|
20230824,100500,81199004,811,811,812,811,1014
|
|
20230824,100400,80375860,809,809,809,809,50
|
|
20230824,100300,80335410,809,810,810,809,5000
|
|
20230824,100200,76289577,812,812,812,812,0
|
|
20230824,100100,76289577,812,809,812,809,2
|
|
20230824,100000,76287956,809,809,809,809,0
|
|
20230824,095900,76287956,809,809,809,809,0
|
|
20230824,095800,76287956,809,809,809,809,0
|
|
20230824,095700,76287956,809,811,811,809,2980
|
|
20230824,095600,73876409,811,812,813,811,41
|
|
20230824,095500,73843093,813,813,813,813,141
|
|
20230824,095400,73728460,813,812,813,812,270
|
|
20230824,095300,73509069,812,812,812,812,20
|
|
20230824,095200,73492829,812,811,812,811,13181
|
|
20230824,095100,62790735,810,810,810,810,65
|
|
20230824,095000,62738085,811,810,811,807,8266
|
|
20230824,094900,56043353,810,807,810,807,2357
|
|
20230824,094800,54134561,807,807,807,807,3500
|
|
20230824,094700,51310061,807,807,809,807,3002
|
|
20230824,094600,48887445,807,807,807,807,491
|
|
20230824,094500,48491208,807,807,807,807,9
|
|
20230824,094400,48483945,807,807,809,807,724
|
|
20230824,094300,47899675,807,808,808,807,805
|
|
20230824,094200,47250039,809,808,809,808,362
|
|
20230824,094100,46957541,806,806,806,806,170
|
|
20230824,094000,46820521,807,807,807,807,4
|
|
20230824,093900,46817293,806,806,806,806,4
|
|
20230824,093800,46814069,806,807,807,806,104
|
|
20230824,093700,46730244,810,807,810,806,19
|
|
20230824,093600,46714894,807,810,810,807,1513
|
|
20230824,093500,45492034,809,809,810,808,230
|
|
20230824,093400,45305764,809,810,810,809,287
|
|
20230824,093300,45073295,808,808,808,808,297
|
|
20230824,093200,44833319,810,808,811,808,5251
|
|
20230824,093100,40581577,808,808,808,808,12
|
|
20230824,093000,40571881,809,809,809,809,5000
|
|
20230824,092900,36526881,809,808,809,808,78
|
|
20230824,092800,36463804,808,811,811,808,3827
|
|
20230824,092700,33365650,805,807,811,805,5902
|
|
20230824,092600,28591710,807,804,809,802,4109
|
|
20230824,092500,25285488,803,805,805,803,1878
|
|
20230824,092400,23775827,805,805,805,805,39
|
|
20230824,092300,23744432,808,808,808,808,25
|
|
20230824,092200,23724232,808,807,808,807,1243
|
|
20230824,092100,22720066,807,806,807,804,4484
|
|
20230824,092000,19112929,808,808,808,808,0
|
|
20230824,091900,19112929,808,808,808,808,662
|
|
20230824,091800,18578033,808,808,808,808,43
|
|
20230824,091700,18543289,808,807,808,807,117
|
|
20230824,091600,18448866,807,807,807,807,0
|
|
20230824,091500,18448866,807,807,807,807,0
|
|
20230824,091400,18448866,807,806,807,806,604
|
|
20230824,091300,17961441,805,805,805,805,686
|
|
20230824,091200,17409211,807,807,807,807,0
|
|
20230824,091100,17409211,807,807,807,807,386
|
|
20230824,091000,17097709,807,806,807,805,904
|
|
20230824,090900,16368671,807,806,810,806,2688
|
|
20230824,090800,14199628,808,806,808,806,4205
|
|
20230824,090700,10801998,807,807,807,807,602
|
|
20230824,090600,10316184,808,807,808,807,462
|
|
20230824,090500,9943250,806,809,809,805,2979
|
|
20230824,090400,7541126,812,812,812,808,2948
|
|
20230824,090300,5150761,811,811,811,811,332
|
|
20230824,090200,4881509,813,812,818,812,2503
|
|
20230824,090100,2841654,812,810,812,810,985
|
|
20230824,090000,2042188,810,805,810,805,2529
|