711 lines
32 KiB
CSV
711 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,204800,3722032638,836,836,836,836,45736
|
|
20230829,204700,3722032638,836,836,836,836,0
|
|
20230829,204600,3722032638,836,836,836,836,0
|
|
20230829,204500,3722032638,836,836,836,836,0
|
|
20230829,204400,3722032638,836,836,836,836,0
|
|
20230829,204300,3722032638,836,836,836,836,0
|
|
20230829,204200,3722032638,836,836,836,836,0
|
|
20230829,204100,3722032638,836,836,836,836,0
|
|
20230829,204000,3722032638,836,836,836,836,0
|
|
20230829,203900,3722032638,836,836,836,836,0
|
|
20230829,203800,3722032638,836,836,836,836,0
|
|
20230829,203700,3722032638,836,836,836,836,0
|
|
20230829,203600,3722032638,836,836,836,836,0
|
|
20230829,203500,3722032638,836,836,836,836,0
|
|
20230829,203400,3722032638,836,836,836,836,0
|
|
20230829,203300,3722032638,836,836,836,836,0
|
|
20230829,203200,3722032638,836,836,836,836,0
|
|
20230829,203100,3722032638,836,836,836,836,0
|
|
20230829,203000,3722032638,836,836,836,836,0
|
|
20230829,202900,3722032638,836,836,836,836,0
|
|
20230829,202800,3722032638,836,836,836,836,0
|
|
20230829,202700,3722032638,836,836,836,836,0
|
|
20230829,202600,3722032638,836,836,836,836,0
|
|
20230829,202500,3722032638,836,836,836,836,0
|
|
20230829,202400,3722032638,836,836,836,836,0
|
|
20230829,202300,3722032638,836,836,836,836,0
|
|
20230829,202200,3722032638,836,836,836,836,0
|
|
20230829,202100,3722032638,836,836,836,836,0
|
|
20230829,202000,3722032638,836,836,836,836,0
|
|
20230829,201900,3722032638,836,836,836,836,0
|
|
20230829,201800,3722032638,836,836,836,836,45736
|
|
20230829,201700,3722032638,836,836,836,836,0
|
|
20230829,201600,3722032638,836,836,836,836,0
|
|
20230829,201500,3722032638,836,836,836,836,0
|
|
20230829,201400,3722032638,836,836,836,836,0
|
|
20230829,201300,3722032638,836,836,836,836,0
|
|
20230829,201200,3722032638,836,836,836,836,0
|
|
20230829,201100,3722032638,836,836,836,836,0
|
|
20230829,201000,3722032638,836,836,836,836,0
|
|
20230829,200900,3722032638,836,836,836,836,0
|
|
20230829,200800,3722032638,836,836,836,836,0
|
|
20230829,200700,3722032638,836,836,836,836,0
|
|
20230829,200600,3722032638,836,836,836,836,0
|
|
20230829,200500,3722032638,836,836,836,836,0
|
|
20230829,200400,3722032638,836,836,836,836,0
|
|
20230829,200300,3722032638,836,836,836,836,0
|
|
20230829,200200,3722032638,836,836,836,836,0
|
|
20230829,200100,3722032638,836,836,836,836,0
|
|
20230829,200000,3722032638,836,836,836,836,0
|
|
20230829,195900,3722032638,836,836,836,836,0
|
|
20230829,195800,3722032638,836,836,836,836,0
|
|
20230829,195700,3722032638,836,836,836,836,0
|
|
20230829,195600,3722032638,836,836,836,836,0
|
|
20230829,195500,3722032638,836,836,836,836,0
|
|
20230829,195400,3722032638,836,836,836,836,0
|
|
20230829,195300,3722032638,836,836,836,836,0
|
|
20230829,195200,3722032638,836,836,836,836,0
|
|
20230829,195100,3722032638,836,836,836,836,0
|
|
20230829,195000,3722032638,836,836,836,836,0
|
|
20230829,194900,3722032638,836,836,836,836,0
|
|
20230829,194800,3722032638,836,836,836,836,45736
|
|
20230829,194700,3722032638,836,836,836,836,0
|
|
20230829,194600,3722032638,836,836,836,836,0
|
|
20230829,194500,3722032638,836,836,836,836,0
|
|
20230829,194400,3722032638,836,836,836,836,0
|
|
20230829,194300,3722032638,836,836,836,836,0
|
|
20230829,194200,3722032638,836,836,836,836,0
|
|
20230829,194100,3722032638,836,836,836,836,0
|
|
20230829,194000,3722032638,836,836,836,836,0
|
|
20230829,193900,3722032638,836,836,836,836,0
|
|
20230829,193800,3722032638,836,836,836,836,0
|
|
20230829,193700,3722032638,836,836,836,836,0
|
|
20230829,193600,3722032638,836,836,836,836,0
|
|
20230829,193500,3722032638,836,836,836,836,0
|
|
20230829,193400,3722032638,836,836,836,836,0
|
|
20230829,193300,3722032638,836,836,836,836,0
|
|
20230829,193200,3722032638,836,836,836,836,0
|
|
20230829,193100,3722032638,836,836,836,836,0
|
|
20230829,193000,3722032638,836,836,836,836,0
|
|
20230829,192900,3722032638,836,836,836,836,0
|
|
20230829,192800,3722032638,836,836,836,836,0
|
|
20230829,192700,3722032638,836,836,836,836,0
|
|
20230829,192600,3722032638,836,836,836,836,0
|
|
20230829,192500,3722032638,836,836,836,836,0
|
|
20230829,192400,3722032638,836,836,836,836,0
|
|
20230829,192300,3722032638,836,836,836,836,0
|
|
20230829,192200,3722032638,836,836,836,836,0
|
|
20230829,192100,3722032638,836,836,836,836,0
|
|
20230829,192000,3722032638,836,836,836,836,0
|
|
20230829,191900,3722032638,836,836,836,836,0
|
|
20230829,191800,3722032638,836,836,836,836,45736
|
|
20230829,191700,3722032638,836,836,836,836,0
|
|
20230829,191600,3722032638,836,836,836,836,0
|
|
20230829,191500,3722032638,836,836,836,836,0
|
|
20230829,191400,3722032638,836,836,836,836,0
|
|
20230829,191300,3722032638,836,836,836,836,0
|
|
20230829,191200,3722032638,836,836,836,836,0
|
|
20230829,191100,3722032638,836,836,836,836,0
|
|
20230829,191000,3722032638,836,836,836,836,0
|
|
20230829,190900,3722032638,836,836,836,836,0
|
|
20230829,190800,3722032638,836,836,836,836,0
|
|
20230829,190700,3722032638,836,836,836,836,0
|
|
20230829,190600,3722032638,836,836,836,836,0
|
|
20230829,190500,3722032638,836,836,836,836,0
|
|
20230829,190400,3722032638,836,836,836,836,0
|
|
20230829,190300,3722032638,836,836,836,836,0
|
|
20230829,190200,3722032638,836,836,836,836,0
|
|
20230829,190100,3722032638,836,836,836,836,0
|
|
20230829,190000,3722032638,836,836,836,836,0
|
|
20230829,185900,3722032638,836,836,836,836,0
|
|
20230829,185800,3722032638,836,836,836,836,0
|
|
20230829,185700,3722032638,836,836,836,836,0
|
|
20230829,185600,3722032638,836,836,836,836,0
|
|
20230829,185500,3722032638,836,836,836,836,0
|
|
20230829,185400,3722032638,836,836,836,836,0
|
|
20230829,185300,3722032638,836,836,836,836,0
|
|
20230829,185200,3722032638,836,836,836,836,0
|
|
20230829,185100,3722032638,836,836,836,836,0
|
|
20230829,185000,3722032638,836,836,836,836,0
|
|
20230829,184900,3722032638,836,836,836,836,0
|
|
20230829,184800,3722032638,836,836,836,836,45736
|
|
20230829,184700,3722032638,836,836,836,836,0
|
|
20230829,184600,3722032638,836,836,836,836,0
|
|
20230829,184500,3722032638,836,836,836,836,0
|
|
20230829,184400,3722032638,836,836,836,836,0
|
|
20230829,184300,3722032638,836,836,836,836,0
|
|
20230829,184200,3722032638,836,836,836,836,0
|
|
20230829,184100,3722032638,836,836,836,836,0
|
|
20230829,184000,3722032638,836,836,836,836,0
|
|
20230829,183900,3722032638,836,836,836,836,0
|
|
20230829,183800,3722032638,836,836,836,836,0
|
|
20230829,183700,3722032638,836,836,836,836,0
|
|
20230829,183600,3722032638,836,836,836,836,0
|
|
20230829,183500,3722032638,836,836,836,836,0
|
|
20230829,183400,3722032638,836,836,836,836,0
|
|
20230829,183300,3722032638,836,836,836,836,0
|
|
20230829,183200,3722032638,836,836,836,836,0
|
|
20230829,183100,3722032638,836,836,836,836,0
|
|
20230829,183000,3722032638,836,836,836,836,0
|
|
20230829,182900,3722032638,836,836,836,836,0
|
|
20230829,182800,3722032638,836,836,836,836,0
|
|
20230829,182700,3722032638,836,836,836,836,0
|
|
20230829,182600,3722032638,836,836,836,836,0
|
|
20230829,182500,3722032638,836,836,836,836,0
|
|
20230829,182400,3722032638,836,836,836,836,0
|
|
20230829,182300,3722032638,836,836,836,836,0
|
|
20230829,182200,3722032638,836,836,836,836,0
|
|
20230829,182100,3722032638,836,836,836,836,0
|
|
20230829,182000,3722032638,836,836,836,836,0
|
|
20230829,181900,3722032638,836,836,836,836,0
|
|
20230829,181800,3722032638,836,836,836,836,45736
|
|
20230829,181700,3722032638,836,836,836,836,0
|
|
20230829,181600,3722032638,836,836,836,836,0
|
|
20230829,181500,3722032638,836,836,836,836,0
|
|
20230829,181400,3722032638,836,836,836,836,0
|
|
20230829,181300,3722032638,836,836,836,836,0
|
|
20230829,181200,3722032638,836,836,836,836,0
|
|
20230829,181100,3722032638,836,836,836,836,0
|
|
20230829,181000,3722032638,836,836,836,836,0
|
|
20230829,180900,3722032638,836,836,836,836,0
|
|
20230829,180800,3722032638,836,836,836,836,0
|
|
20230829,180700,3722032638,836,836,836,836,0
|
|
20230829,180600,3722032638,836,836,836,836,0
|
|
20230829,180500,3722032638,836,836,836,836,0
|
|
20230829,180400,3722032638,836,836,836,836,0
|
|
20230829,180300,3722032638,836,836,836,836,0
|
|
20230829,180200,3722032638,836,836,836,836,0
|
|
20230829,180100,3722032638,836,836,836,836,0
|
|
20230829,180000,3722032638,836,836,836,836,0
|
|
20230829,175900,3722032638,836,836,836,836,0
|
|
20230829,175800,3722032638,836,836,836,836,0
|
|
20230829,175700,3722032638,836,836,836,836,0
|
|
20230829,175600,3722032638,836,836,836,836,0
|
|
20230829,175500,3722032638,836,836,836,836,0
|
|
20230829,175400,3722032638,836,836,836,836,0
|
|
20230829,175300,3722032638,836,836,836,836,0
|
|
20230829,175200,3722032638,836,836,836,836,0
|
|
20230829,175100,3722032638,836,836,836,836,0
|
|
20230829,175000,3722032638,836,836,836,836,0
|
|
20230829,174900,3722032638,836,836,836,836,0
|
|
20230829,174800,3722032638,836,836,836,836,45736
|
|
20230829,174700,3722032638,836,836,836,836,0
|
|
20230829,174600,3722032638,836,836,836,836,0
|
|
20230829,174500,3722032638,836,836,836,836,0
|
|
20230829,174400,3722032638,836,836,836,836,0
|
|
20230829,174300,3722032638,836,836,836,836,0
|
|
20230829,174200,3722032638,836,836,836,836,0
|
|
20230829,174100,3722032638,836,836,836,836,0
|
|
20230829,174000,3722032638,836,836,836,836,0
|
|
20230829,173900,3722032638,836,836,836,836,0
|
|
20230829,173800,3722032638,836,836,836,836,0
|
|
20230829,173700,3722032638,836,836,836,836,0
|
|
20230829,173600,3722032638,836,836,836,836,0
|
|
20230829,173500,3722032638,836,836,836,836,0
|
|
20230829,173400,3722032638,836,836,836,836,0
|
|
20230829,173300,3722032638,836,836,836,836,0
|
|
20230829,173200,3722032638,836,836,836,836,0
|
|
20230829,173100,3722032638,836,836,836,836,0
|
|
20230829,173000,3722032638,836,836,836,836,0
|
|
20230829,172900,3722032638,836,836,836,836,0
|
|
20230829,172800,3722032638,836,836,836,836,0
|
|
20230829,172700,3722032638,836,836,836,836,0
|
|
20230829,172600,3722032638,836,836,836,836,0
|
|
20230829,172500,3722032638,836,836,836,836,0
|
|
20230829,172400,3722032638,836,836,836,836,0
|
|
20230829,172300,3722032638,836,836,836,836,0
|
|
20230829,172200,3722032638,836,836,836,836,0
|
|
20230829,172100,3722032638,836,836,836,836,0
|
|
20230829,172000,3722032638,836,836,836,836,0
|
|
20230829,171900,3722032638,836,836,836,836,0
|
|
20230829,171800,3722032638,836,836,836,836,45736
|
|
20230829,171700,3722032638,836,836,836,836,0
|
|
20230829,171600,3722032638,836,836,836,836,0
|
|
20230829,171500,3722032638,836,836,836,836,0
|
|
20230829,171400,3722032638,836,836,836,836,0
|
|
20230829,171300,3722032638,836,836,836,836,0
|
|
20230829,171200,3722032638,836,836,836,836,0
|
|
20230829,171100,3722032638,836,836,836,836,0
|
|
20230829,171000,3722032638,836,836,836,836,0
|
|
20230829,170900,3722032638,836,836,836,836,0
|
|
20230829,170800,3722032638,836,836,836,836,0
|
|
20230829,170700,3722032638,836,836,836,836,0
|
|
20230829,170600,3722032638,836,836,836,836,0
|
|
20230829,170500,3722032638,836,836,836,836,0
|
|
20230829,170400,3722032638,836,836,836,836,0
|
|
20230829,170300,3722032638,836,836,836,836,0
|
|
20230829,170200,3722032638,836,836,836,836,0
|
|
20230829,170100,3722032638,836,836,836,836,0
|
|
20230829,170000,3722032638,836,836,836,836,0
|
|
20230829,165900,3722032638,836,836,836,836,0
|
|
20230829,165800,3722032638,836,836,836,836,0
|
|
20230829,165700,3722032638,836,836,836,836,0
|
|
20230829,165600,3722032638,836,836,836,836,0
|
|
20230829,165500,3722032638,836,836,836,836,0
|
|
20230829,165400,3722032638,836,836,836,836,0
|
|
20230829,165300,3722032638,836,836,836,836,0
|
|
20230829,165200,3722032638,836,836,836,836,0
|
|
20230829,165100,3722032638,836,836,836,836,0
|
|
20230829,165000,3722032638,836,836,836,836,0
|
|
20230829,164900,3722032638,836,836,836,836,0
|
|
20230829,164800,3722032638,836,836,836,836,45736
|
|
20230829,164700,3722032638,836,836,836,836,0
|
|
20230829,164600,3722032638,836,836,836,836,0
|
|
20230829,164500,3722032638,836,836,836,836,0
|
|
20230829,164400,3722032638,836,836,836,836,0
|
|
20230829,164300,3722032638,836,836,836,836,0
|
|
20230829,164200,3722032638,836,836,836,836,0
|
|
20230829,164100,3722032638,836,836,836,836,0
|
|
20230829,164000,3722032638,836,836,836,836,0
|
|
20230829,163900,3722032638,836,836,836,836,0
|
|
20230829,163800,3722032638,836,836,836,836,0
|
|
20230829,163700,3722032638,836,836,836,836,0
|
|
20230829,163600,3722032638,836,836,836,836,0
|
|
20230829,163500,3722032638,836,836,836,836,0
|
|
20230829,163400,3722032638,836,836,836,836,0
|
|
20230829,163300,3722032638,836,836,836,836,0
|
|
20230829,163200,3722032638,836,836,836,836,0
|
|
20230829,163100,3722032638,836,836,836,836,0
|
|
20230829,163000,3722032638,836,836,836,836,0
|
|
20230829,162900,3722032638,836,836,836,836,0
|
|
20230829,162800,3722032638,836,836,836,836,0
|
|
20230829,162700,3722032638,836,836,836,836,0
|
|
20230829,162600,3722032638,836,836,836,836,0
|
|
20230829,162500,3722032638,836,836,836,836,0
|
|
20230829,162400,3722032638,836,836,836,836,0
|
|
20230829,162300,3722032638,836,836,836,836,0
|
|
20230829,162200,3722032638,836,836,836,836,0
|
|
20230829,162100,3722032638,836,836,836,836,0
|
|
20230829,162000,3722032638,836,836,836,836,0
|
|
20230829,161900,3722032638,836,836,836,836,0
|
|
20230829,161800,3722032638,836,836,836,836,45736
|
|
20230829,161700,3722032638,836,836,836,836,0
|
|
20230829,161600,3722032638,836,836,836,836,0
|
|
20230829,161500,3722032638,836,836,836,836,0
|
|
20230829,161400,3722032638,836,836,836,836,0
|
|
20230829,161300,3722032638,836,836,836,836,0
|
|
20230829,161200,3722032638,836,836,836,836,0
|
|
20230829,161100,3722032638,836,836,836,836,0
|
|
20230829,161000,3722032638,836,836,836,836,0
|
|
20230829,160900,3722032638,836,836,836,836,0
|
|
20230829,160800,3722032638,836,836,836,836,0
|
|
20230829,160700,3722032638,836,836,836,836,0
|
|
20230829,160600,3722032638,836,836,836,836,0
|
|
20230829,160500,3722032638,836,836,836,836,0
|
|
20230829,160400,3722032638,836,836,836,836,0
|
|
20230829,160300,3722032638,836,836,836,836,0
|
|
20230829,160200,3722032638,836,836,836,836,0
|
|
20230829,160100,3722032638,836,836,836,836,0
|
|
20230829,160000,3722032638,836,836,836,836,0
|
|
20230829,155900,3722032638,836,836,836,836,0
|
|
20230829,155800,3722032638,836,836,836,836,0
|
|
20230829,155700,3722032638,836,836,836,836,0
|
|
20230829,155600,3722032638,836,836,836,836,0
|
|
20230829,155500,3722032638,836,836,836,836,0
|
|
20230829,155400,3722032638,836,836,836,836,0
|
|
20230829,155300,3722032638,836,836,836,836,0
|
|
20230829,155200,3722032638,836,836,836,836,0
|
|
20230829,155100,3722032638,836,836,836,836,0
|
|
20230829,155000,3722032638,836,836,836,836,0
|
|
20230829,154900,3722032638,836,836,836,836,0
|
|
20230829,154800,3722032638,836,836,836,836,45736
|
|
20230829,154700,3722032638,836,836,836,836,0
|
|
20230829,154600,3722032638,836,836,836,836,0
|
|
20230829,154500,3722032638,836,836,836,836,0
|
|
20230829,154400,3722032638,836,836,836,836,0
|
|
20230829,154300,3722032638,836,836,836,836,0
|
|
20230829,154200,3722032638,836,836,836,836,0
|
|
20230829,154100,3722032638,836,836,836,836,0
|
|
20230829,154000,3722032638,836,836,836,836,0
|
|
20230829,153900,3722032638,836,836,836,836,0
|
|
20230829,153800,3722032638,836,836,836,836,0
|
|
20230829,153700,3722032638,836,836,836,836,0
|
|
20230829,153600,3722032638,836,836,836,836,0
|
|
20230829,153500,3722032638,836,836,836,836,0
|
|
20230829,153400,3722032638,836,836,836,836,0
|
|
20230829,153300,3722032638,836,836,836,836,0
|
|
20230829,153200,3722032638,836,836,836,836,0
|
|
20230829,153100,3722032638,836,836,836,836,0
|
|
20230829,153000,3722032638,836,836,836,836,45736
|
|
20230829,152900,3683797342,839,839,839,839,0
|
|
20230829,152800,3683797342,839,839,839,839,0
|
|
20230829,152700,3683797342,839,839,839,839,0
|
|
20230829,152600,3683797342,839,839,839,839,0
|
|
20230829,152500,3683797342,839,839,839,839,0
|
|
20230829,152400,3683797342,839,839,839,839,0
|
|
20230829,152300,3683797342,839,839,839,839,0
|
|
20230829,152200,3683797342,839,839,839,839,0
|
|
20230829,152100,3683797342,839,839,839,839,0
|
|
20230829,152000,3683797342,839,839,839,839,0
|
|
20230829,151900,3683797342,839,839,839,837,5296
|
|
20230829,151800,3679360381,839,838,839,837,7974
|
|
20230829,151700,3672681871,839,839,840,838,5557
|
|
20230829,151600,3668023164,840,840,841,838,14773
|
|
20230829,151500,3655618217,840,840,840,838,4125
|
|
20230829,151400,3652158557,839,838,840,836,10096
|
|
20230829,151300,3643694525,838,837,839,835,7807
|
|
20230829,151200,3637158177,839,836,839,835,1455
|
|
20230829,151100,3635942595,839,838,840,835,12975
|
|
20230829,151000,3625094052,839,840,840,839,1312
|
|
20230829,150900,3623992209,840,842,843,840,2330
|
|
20230829,150800,3622032735,842,841,843,841,4753
|
|
20230829,150700,3618035434,843,841,843,837,6749
|
|
20230829,150600,3612375673,844,842,844,842,5300
|
|
20230829,150500,3607905588,843,841,843,841,3205
|
|
20230829,150400,3605206704,842,837,842,837,1571
|
|
20230829,150300,3603887045,840,840,840,836,2241
|
|
20230829,150200,3602012048,837,839,840,836,3229
|
|
20230829,150100,3599309669,839,842,844,836,21182
|
|
20230829,150000,3581556920,842,839,842,839,2478
|
|
20230829,145900,3579475205,840,840,842,838,5379
|
|
20230829,145800,3574962108,843,844,844,840,99
|
|
20230829,145700,3574878658,844,840,844,839,5868
|
|
20230829,145600,3569945244,841,839,841,838,6124
|
|
20230829,145500,3564808396,841,841,842,836,42572
|
|
20230829,145400,3529106676,843,843,844,841,21262
|
|
20230829,145300,3511196375,844,843,844,842,3831
|
|
20230829,145200,3507967279,843,845,845,841,5471
|
|
20230829,145100,3503360445,845,839,845,839,43689
|
|
20230829,145000,3466625143,841,849,849,839,81951
|
|
20230829,144900,3397625166,849,846,850,844,19946
|
|
20230829,144800,3380746087,845,849,852,844,80453
|
|
20230829,144700,3312705342,855,852,855,849,10974
|
|
20230829,144600,3303365803,852,853,858,849,22945
|
|
20230829,144500,3283819259,853,853,855,847,83247
|
|
20230829,144400,3212962893,854,859,860,850,82921
|
|
20230829,144300,3142097310,860,863,873,847,396196
|
|
20230829,144200,2799938263,866,889,889,860,381174
|
|
20230829,144100,2466309213,889,856,889,856,157178
|
|
20230829,144000,2328133395,856,856,856,856,33
|
|
20230829,143900,2328105147,856,857,858,853,8780
|
|
20230829,143800,2320600024,857,856,857,854,9336
|
|
20230829,143700,2312615731,855,857,858,855,4550
|
|
20230829,143600,2308720674,857,861,861,857,13027
|
|
20230829,143500,2297547073,862,855,869,854,42292
|
|
20230829,143400,2261200272,855,851,855,847,17582
|
|
20230829,143300,2246207435,847,853,853,845,16721
|
|
20230829,143200,2232015979,850,852,852,850,1010
|
|
20230829,143100,2231157435,854,849,854,849,7079
|
|
20230829,143000,2225121670,848,845,852,844,8841
|
|
20230829,142900,2217623581,844,851,851,844,36403
|
|
20230829,142800,2186760815,851,850,854,848,8722
|
|
20230829,142700,2179356877,848,852,854,848,22340
|
|
20230829,142600,2160338054,854,851,855,850,26909
|
|
20230829,142500,2137385216,852,845,852,844,20431
|
|
20230829,142400,2120060894,844,846,848,843,32350
|
|
20230829,142300,2092709826,846,847,849,843,32842
|
|
20230829,142200,2064961651,850,851,852,847,39950
|
|
20230829,142100,2031034858,850,858,858,850,75712
|
|
20230829,142000,1966464920,858,873,873,855,107866
|
|
20230829,141900,1873638260,868,858,877,857,190156
|
|
20230829,141800,1708433455,857,874,881,857,240880
|
|
20230829,141700,1498960989,881,842,889,842,578454
|
|
20230829,141600,993407749,842,842,842,842,0
|
|
20230829,141500,993407749,842,839,842,839,53
|
|
20230829,141400,993363206,839,840,840,839,121
|
|
20230829,141300,993261682,842,839,842,839,312
|
|
20230829,141200,992999910,843,843,843,843,0
|
|
20230829,141100,992999910,843,843,843,843,3
|
|
20230829,141000,992997381,843,839,843,838,265
|
|
20230829,140900,992775286,839,839,839,839,1000
|
|
20230829,140800,991936286,839,844,844,839,7142
|
|
20230829,140700,985931740,844,844,844,844,0
|
|
20230829,140600,985931740,844,841,844,841,2
|
|
20230829,140500,985930055,840,840,840,840,1000
|
|
20230829,140400,985090055,844,844,844,844,0
|
|
20230829,140300,985090055,844,844,844,844,16
|
|
20230829,140200,985076551,844,844,844,844,0
|
|
20230829,140100,985076551,844,844,844,844,0
|
|
20230829,140000,985076551,844,844,844,844,1
|
|
20230829,135900,985075707,840,842,842,839,5013
|
|
20230829,135800,980860489,844,844,844,844,0
|
|
20230829,135700,980860489,844,844,844,844,1
|
|
20230829,135600,980859645,842,843,843,842,1265
|
|
20230829,135500,979794514,844,844,844,844,2101
|
|
20230829,135400,978021270,844,842,844,842,1626
|
|
20230829,135300,976649646,844,844,844,844,0
|
|
20230829,135200,976649646,844,844,844,844,0
|
|
20230829,135100,976649646,844,844,844,844,400
|
|
20230829,135000,976312046,844,844,844,844,0
|
|
20230829,134900,976312046,844,844,844,844,0
|
|
20230829,134800,976312046,844,844,844,844,1
|
|
20230829,134700,976311202,841,841,841,841,500
|
|
20230829,134600,975890702,841,842,842,841,1382
|
|
20230829,134500,974728156,841,843,843,841,51066
|
|
20230829,134400,931723635,843,844,844,843,8028
|
|
20230829,134300,924955934,844,844,844,844,0
|
|
20230829,134200,924955934,844,844,844,844,1001
|
|
20230829,134100,924111090,845,846,846,845,1007
|
|
20230829,134000,923260168,846,844,846,844,2
|
|
20230829,133900,923258478,844,845,846,844,2555
|
|
20230829,133800,921099623,846,846,846,845,77
|
|
20230829,133700,921034550,845,845,845,845,0
|
|
20230829,133600,921034550,845,845,845,845,166
|
|
20230829,133500,920894280,845,847,847,845,510
|
|
20230829,133400,920463310,847,847,847,847,20
|
|
20230829,133300,920446370,847,847,847,847,1
|
|
20230829,133200,920445523,846,846,846,846,121
|
|
20230829,133100,920343157,848,848,848,848,1796
|
|
20230829,133000,918820149,845,845,845,845,1999
|
|
20230829,132900,917130994,849,848,849,848,5235
|
|
20230829,132800,912686713,848,848,849,848,1089
|
|
20230829,132700,911763240,849,848,849,848,50
|
|
20230829,132600,911720839,849,848,849,848,1365
|
|
20230829,132500,910563318,848,848,848,848,1
|
|
20230829,132400,910562470,848,848,848,848,0
|
|
20230829,132300,910562470,848,848,848,848,200
|
|
20230829,132200,910392870,848,848,848,848,0
|
|
20230829,132100,910392870,848,848,848,848,0
|
|
20230829,132000,910392870,848,848,848,848,10
|
|
20230829,131900,910384390,848,846,848,845,4173
|
|
20230829,131800,906850166,845,845,845,845,100
|
|
20230829,131700,906765666,846,846,846,846,1
|
|
20230829,131600,906764820,844,844,844,844,100
|
|
20230829,131500,906680420,846,846,846,846,300
|
|
20230829,131400,906426620,844,844,844,844,859
|
|
20230829,131300,905701624,846,844,846,844,4200
|
|
20230829,131200,902156424,847,847,847,847,6
|
|
20230829,131100,902151342,845,845,845,845,1000
|
|
20230829,131000,901306342,847,847,847,847,0
|
|
20230829,130900,901306342,847,847,847,847,10
|
|
20230829,130800,901297872,847,847,847,844,3532
|
|
20230829,130700,898316531,844,847,847,844,2455
|
|
20230829,130600,896243615,847,848,848,847,82
|
|
20230829,130500,896174140,847,847,847,847,1
|
|
20230829,130400,896173293,848,848,848,848,172
|
|
20230829,130300,896027437,848,848,849,848,726
|
|
20230829,130200,895411589,848,848,848,848,4000
|
|
20230829,130100,892019589,848,848,848,848,630
|
|
20230829,130000,891485349,848,847,848,847,651
|
|
20230829,125900,890933750,847,845,847,845,2
|
|
20230829,125800,890932058,847,847,847,847,20
|
|
20230829,125700,890915118,844,844,844,844,7188
|
|
20230829,125600,884848446,847,847,847,847,0
|
|
20230829,125500,884848446,847,847,847,847,700
|
|
20230829,125400,884255546,847,847,847,847,0
|
|
20230829,125300,884255546,847,847,847,847,2
|
|
20230829,125200,884253852,846,847,847,846,2900
|
|
20230829,125100,881800451,846,846,846,846,8
|
|
20230829,125000,881793683,846,844,846,844,2450
|
|
20230829,124900,879725881,844,845,845,844,2500
|
|
20230829,124800,877613781,846,845,846,845,1721
|
|
20230829,124700,876159535,844,844,844,844,149
|
|
20230829,124600,876033779,845,845,845,845,0
|
|
20230829,124500,876033779,845,845,845,845,0
|
|
20230829,124400,876033779,845,844,845,844,700
|
|
20230829,124300,875442969,844,844,844,844,500
|
|
20230829,124200,875020969,845,845,845,845,23
|
|
20230829,124100,875001534,845,845,845,845,20
|
|
20230829,124000,874984634,843,845,845,843,7683
|
|
20230829,123900,868504282,845,845,845,845,44
|
|
20230829,123800,868467102,846,845,846,845,72
|
|
20230829,123700,868406206,844,844,844,844,0
|
|
20230829,123600,868406206,844,845,845,844,300
|
|
20230829,123500,868152993,846,846,846,846,0
|
|
20230829,123400,868152993,846,846,846,846,0
|
|
20230829,123300,868152993,846,845,846,845,289
|
|
20230829,123200,867908509,846,846,846,846,0
|
|
20230829,123100,867908509,846,846,846,846,0
|
|
20230829,123000,867908509,846,846,846,846,16
|
|
20230829,122900,867894973,847,846,847,846,3654
|
|
20230829,122800,864803679,846,846,846,846,1306
|
|
20230829,122700,863698803,846,846,846,846,2142
|
|
20230829,122600,861886671,846,846,846,846,0
|
|
20230829,122500,861886671,846,846,846,846,170
|
|
20230829,122400,861742851,846,846,846,846,0
|
|
20230829,122300,861742851,846,846,846,844,5949
|
|
20230829,122200,856721197,845,845,845,845,0
|
|
20230829,122100,856721197,845,845,845,845,4000
|
|
20230829,122000,853341197,845,845,846,845,2750
|
|
20230829,121900,851017437,846,846,846,846,0
|
|
20230829,121800,851017437,846,846,846,846,1
|
|
20230829,121700,851016591,846,846,846,846,0
|
|
20230829,121600,851016591,846,846,846,846,2
|
|
20230829,121500,851014899,846,847,847,846,3
|
|
20230829,121400,851012360,845,845,845,845,1193
|
|
20230829,121300,850004275,845,846,846,845,5001
|
|
20230829,121200,845777757,846,846,846,846,90
|
|
20230829,121100,845701617,847,847,847,847,5
|
|
20230829,121000,845697382,847,847,847,847,8
|
|
20230829,120900,845690606,847,847,847,847,118
|
|
20230829,120800,845590660,847,847,847,847,400
|
|
20230829,120700,845251860,847,846,847,846,7
|
|
20230829,120600,845245932,846,847,847,846,624
|
|
20230829,120500,844717444,847,847,847,847,601
|
|
20230829,120400,844208397,845,846,846,845,5000
|
|
20230829,120300,839983138,849,847,849,847,2
|
|
20230829,120200,839981442,846,847,847,846,212
|
|
20230829,120100,839802079,847,849,849,847,1301
|
|
20230829,120000,838697706,849,847,849,847,1905
|
|
20230829,115900,837084168,849,849,849,849,0
|
|
20230829,115800,837084168,849,847,849,847,11
|
|
20230829,115700,837074849,849,849,849,849,0
|
|
20230829,115600,837074849,849,849,849,849,0
|
|
20230829,115500,837074849,849,849,849,849,2270
|
|
20230829,115400,835147619,849,849,849,849,0
|
|
20230829,115300,835147619,849,849,849,849,6386
|
|
20230829,115200,829725905,849,849,849,849,926
|
|
20230829,115100,828939731,849,849,850,849,5073
|
|
20230829,115000,824627836,850,849,850,849,400
|
|
20230829,114900,824287936,849,849,849,849,1763
|
|
20230829,114800,822791149,849,849,849,849,203
|
|
20230829,114700,822618802,849,846,849,846,1135
|
|
20230829,114600,821658194,846,846,846,846,4103
|
|
20230829,114500,818187056,846,847,847,846,1486
|
|
20230829,114400,816929200,848,849,849,848,1614
|
|
20230829,114300,815559225,849,849,849,849,1
|
|
20230829,114200,815558376,846,846,846,846,65
|
|
20230829,114100,815503386,849,846,849,846,5260
|
|
20230829,114000,811040031,847,847,847,847,0
|
|
20230829,113900,811040031,847,848,848,847,2
|
|
20230829,113800,811038336,847,847,847,844,9265
|
|
20230829,113700,803200084,844,845,845,844,63
|
|
20230829,113600,803146878,847,847,847,847,12
|
|
20230829,113500,803136714,845,845,845,845,56
|
|
20230829,113400,803089394,845,845,845,845,5
|
|
20230829,113300,803085169,847,847,847,847,7
|
|
20230829,113200,803079240,844,846,847,844,2616
|
|
20230829,113100,800869332,846,846,847,846,701
|
|
20230829,113000,800276285,845,845,848,845,5
|
|
20230829,112900,800272057,848,848,848,848,1
|
|
20230829,112800,800271209,848,848,848,848,0
|
|
20230829,112700,800271209,848,848,848,848,1
|
|
20230829,112600,800270361,846,849,849,846,550
|
|
20230829,112500,799804911,849,846,849,843,3268
|
|
20230829,112400,797037267,846,844,846,844,6618
|
|
20230829,112300,791451575,846,845,846,844,13503
|
|
20230829,112200,780053788,845,845,847,845,601
|
|
20230829,112100,779545941,846,847,847,845,4902
|
|
20230829,112000,775399825,846,849,849,846,668
|
|
20230829,111900,774834097,850,848,850,846,1730
|
|
20230829,111800,773367057,848,848,849,848,517
|
|
20230829,111700,772928640,844,847,849,844,2640
|
|
20230829,111600,770695150,845,848,849,845,2359
|
|
20230829,111500,768700832,848,850,855,848,8102
|
|
20230829,111400,761807640,850,858,858,850,151640
|
|
20230829,111300,631962533,857,854,858,850,29397
|
|
20230829,111200,606875902,854,854,854,852,833
|
|
20230829,111100,606165431,855,854,855,853,7126
|
|
20230829,111000,600081821,853,851,853,850,10727
|
|
20230829,110900,590934190,853,850,853,848,24551
|
|
20230829,110800,570043427,849,848,849,848,6410
|
|
20230829,110700,564601657,849,849,849,849,2741
|
|
20230829,110600,562274548,849,849,849,849,2
|
|
20230829,110500,562272850,848,848,848,846,3754
|
|
20230829,110400,559089863,848,848,848,848,6
|
|
20230829,110300,559084775,848,846,848,846,24106
|
|
20230829,110200,538660664,846,843,846,843,16928
|
|
20230829,110100,524371551,843,842,843,842,5
|
|
20230829,110000,524367339,843,844,844,843,2538
|
|
20230829,105900,522226772,843,842,844,842,10164
|
|
20230829,105800,513664041,841,838,841,838,26580
|
|
20230829,105700,491347712,838,838,838,838,0
|
|
20230829,105600,491347712,838,838,838,838,1
|
|
20230829,105500,491346874,836,836,836,836,802
|
|
20230829,105400,490676402,838,838,838,838,0
|
|
20230829,105300,490676402,838,836,838,836,2010
|
|
20230829,105200,488992042,836,836,836,836,1000
|
|
20230829,105100,488156042,838,838,838,838,0
|
|
20230829,105000,488156042,838,838,838,838,0
|
|
20230829,104900,488156042,838,835,838,835,1001
|
|
20230829,104800,487320204,836,836,836,836,3536
|
|
20230829,104700,484364108,836,838,838,836,2160
|
|
20230829,104600,482555137,838,838,838,838,4284
|
|
20230829,104500,478965145,838,838,838,838,0
|
|
20230829,104400,478965145,838,838,838,838,607
|
|
20230829,104300,478456479,835,836,838,835,11613
|
|
20230829,104200,468744478,836,836,836,836,2530
|
|
20230829,104100,466629398,836,836,838,836,2002
|
|
20230829,104000,464955724,836,837,837,836,1283
|
|
20230829,103900,463882137,837,838,838,837,4
|
|
20230829,103800,463878787,838,836,838,836,2001
|
|
20230829,103700,462205949,838,836,838,836,2001
|
|
20230829,103600,460533111,837,838,839,836,14254
|
|
20230829,103500,448593260,838,838,838,838,1
|
|
20230829,103400,448592422,836,838,838,836,103
|
|
20230829,103300,448506116,838,838,838,838,1
|
|
20230829,103200,448505278,835,837,837,835,1050
|
|
20230829,103100,447628074,838,837,838,837,495
|
|
20230829,103000,447213758,838,837,838,837,51
|
|
20230829,102900,447171070,837,838,838,837,314
|
|
20230829,102800,446907952,838,838,838,838,19
|
|
20230829,102700,446892030,839,839,839,839,500
|
|
20230829,102600,446472530,839,839,839,839,1
|
|
20230829,102500,446471691,839,839,839,836,7163
|
|
20230829,102400,440476963,839,839,839,839,14
|
|
20230829,102300,440465217,840,839,840,839,20
|
|
20230829,102200,440448436,840,841,841,839,3
|
|
20230829,102100,440445916,840,840,840,840,50
|
|
20230829,102000,440403916,840,840,840,840,500
|
|
20230829,101900,439983916,841,841,841,841,0
|
|
20230829,101800,439983916,841,839,841,837,5007
|
|
20230829,101700,435787277,840,841,841,840,620
|
|
20230829,101600,435266454,843,840,843,840,501
|
|
20230829,101500,434845611,840,843,843,840,3175
|
|
20230829,101400,432175944,844,843,844,843,10187
|
|
20230829,101300,423586266,844,844,845,843,11820
|
|
20230829,101200,413609952,844,840,844,840,39584
|
|
20230829,101100,380301519,841,840,841,840,19855
|
|
20230829,101000,363603747,840,840,841,839,4107
|
|
20230829,100900,360153564,840,839,840,839,4011
|
|
20230829,100800,356784335,840,838,840,838,30803
|
|
20230829,100700,330946331,838,838,838,837,1495
|
|
20230829,100600,329694521,838,837,838,835,11653
|
|
20230829,100500,319940848,837,837,837,837,0
|
|
20230829,100400,319940848,837,837,837,837,0
|
|
20230829,100300,319940848,837,836,837,836,16381
|
|
20230829,100200,306246131,836,835,836,835,1600
|
|
20230829,100100,304908631,836,836,836,836,0
|
|
20230829,100000,304908631,836,834,836,833,239
|
|
20230829,095900,304709436,836,834,836,834,1803
|
|
20230829,095800,303205732,836,834,836,834,8
|
|
20230829,095700,303199056,834,835,836,834,50
|
|
20230829,095600,303157303,835,835,835,835,50
|
|
20230829,095500,303115553,836,836,836,834,17236
|
|
20230829,095400,288737201,836,836,836,836,510
|
|
20230829,095300,288310841,836,836,836,836,2
|
|
20230829,095200,288309169,834,835,835,834,1983
|
|
20230829,095100,286653936,836,836,836,836,3
|
|
20230829,095000,286651428,836,836,836,835,8525
|
|
20230829,094900,279532552,836,836,836,836,1570
|
|
20230829,094800,278220032,837,836,837,836,2
|
|
20230829,094700,278218359,836,836,837,836,3620
|
|
20230829,094600,275192038,837,837,837,837,200
|
|
20230829,094500,275024638,838,838,838,838,2514
|
|
20230829,094400,272917906,838,838,838,838,1608
|
|
20230829,094300,271570402,838,836,838,836,12165
|
|
20230829,094200,261382297,836,835,837,835,1790
|
|
20230829,094100,259887644,837,835,837,835,5172
|
|
20230829,094000,255558744,835,835,835,835,2
|
|
20230829,093900,255557074,835,837,837,835,8149
|
|
20230829,093800,248751654,835,836,836,835,6131
|
|
20230829,093700,243626142,835,837,837,835,14522
|
|
20230829,093600,231486023,837,838,839,837,5622
|
|
20230829,093500,226774436,839,835,839,835,24754
|
|
20230829,093400,206060872,835,834,835,834,230
|
|
20230829,093300,205868942,835,834,835,834,2100
|
|
20230829,093200,204116978,834,837,837,834,6736
|
|
20230829,093100,198494381,837,836,837,835,4732
|
|
20230829,093000,194539376,836,836,836,836,20
|
|
20230829,092900,194522656,835,835,835,834,4417
|
|
20230829,092800,190836386,834,835,835,834,1112
|
|
20230829,092700,189908917,836,837,837,836,9
|
|
20230829,092600,189901385,837,834,837,834,627
|
|
20230829,092500,189378407,837,837,838,836,2624
|
|
20230829,092400,187183099,837,835,838,835,14932
|
|
20230829,092300,174693595,837,835,837,835,12556
|
|
20230829,092200,164196173,836,834,836,834,7636
|
|
20230829,092100,157824796,834,831,834,831,6558
|
|
20230829,092000,152364580,832,833,833,823,28065
|
|
20230829,091900,129170794,833,834,834,831,3226
|
|
20230829,091800,126486150,834,837,837,834,306
|
|
20230829,091700,126230476,837,834,837,834,10644
|
|
20230829,091600,117337037,835,833,835,832,7711
|
|
20230829,091500,110905461,833,834,835,833,18320
|
|
20230829,091400,95639984,834,832,836,832,31597
|
|
20230829,091300,69294921,833,833,833,833,20
|
|
20230829,091200,69278261,832,833,835,832,4942
|
|
20230829,091100,65158938,832,827,833,827,8412
|
|
20230829,091000,58174418,827,828,828,827,57
|
|
20230829,090900,58127278,828,826,828,824,8486
|
|
20230829,090800,51118962,827,827,827,826,80
|
|
20230829,090700,51052822,824,827,827,823,12783
|
|
20230829,090600,40518133,827,826,827,826,40
|
|
20230829,090500,40485073,827,829,829,826,160
|
|
20230829,090400,40352693,829,831,831,823,30616
|
|
20230829,090300,15088407,831,828,831,827,160
|
|
20230829,090200,14955847,831,830,831,830,1742
|
|
20230829,090100,13508246,831,831,831,830,3990
|
|
20230829,090000,10192656,831,825,833,825,12335
|