715 lines
32 KiB
CSV
715 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,205200,939874597,852,852,852,852,29388
|
|
20230830,205100,939874597,852,852,852,852,0
|
|
20230830,205000,939874597,852,852,852,852,0
|
|
20230830,204900,939874597,852,852,852,852,0
|
|
20230830,204800,939874597,852,852,852,852,0
|
|
20230830,204700,939874597,852,852,852,852,0
|
|
20230830,204600,939874597,852,852,852,852,0
|
|
20230830,204500,939874597,852,852,852,852,0
|
|
20230830,204400,939874597,852,852,852,852,0
|
|
20230830,204300,939874597,852,852,852,852,0
|
|
20230830,204200,939874597,852,852,852,852,0
|
|
20230830,204100,939874597,852,852,852,852,0
|
|
20230830,204000,939874597,852,852,852,852,0
|
|
20230830,203900,939874597,852,852,852,852,0
|
|
20230830,203800,939874597,852,852,852,852,0
|
|
20230830,203700,939874597,852,852,852,852,0
|
|
20230830,203600,939874597,852,852,852,852,0
|
|
20230830,203500,939874597,852,852,852,852,0
|
|
20230830,203400,939874597,852,852,852,852,0
|
|
20230830,203300,939874597,852,852,852,852,0
|
|
20230830,203200,939874597,852,852,852,852,0
|
|
20230830,203100,939874597,852,852,852,852,0
|
|
20230830,203000,939874597,852,852,852,852,0
|
|
20230830,202900,939874597,852,852,852,852,0
|
|
20230830,202800,939874597,852,852,852,852,0
|
|
20230830,202700,939874597,852,852,852,852,0
|
|
20230830,202600,939874597,852,852,852,852,0
|
|
20230830,202500,939874597,852,852,852,852,0
|
|
20230830,202400,939874597,852,852,852,852,0
|
|
20230830,202300,939874597,852,852,852,852,0
|
|
20230830,202200,939874597,852,852,852,852,29388
|
|
20230830,202100,939874597,852,852,852,852,0
|
|
20230830,202000,939874597,852,852,852,852,0
|
|
20230830,201900,939874597,852,852,852,852,0
|
|
20230830,201800,939874597,852,852,852,852,0
|
|
20230830,201700,939874597,852,852,852,852,0
|
|
20230830,201600,939874597,852,852,852,852,0
|
|
20230830,201500,939874597,852,852,852,852,0
|
|
20230830,201400,939874597,852,852,852,852,0
|
|
20230830,201300,939874597,852,852,852,852,0
|
|
20230830,201200,939874597,852,852,852,852,0
|
|
20230830,201100,939874597,852,852,852,852,0
|
|
20230830,201000,939874597,852,852,852,852,0
|
|
20230830,200900,939874597,852,852,852,852,0
|
|
20230830,200800,939874597,852,852,852,852,0
|
|
20230830,200700,939874597,852,852,852,852,0
|
|
20230830,200600,939874597,852,852,852,852,0
|
|
20230830,200500,939874597,852,852,852,852,0
|
|
20230830,200400,939874597,852,852,852,852,0
|
|
20230830,200300,939874597,852,852,852,852,0
|
|
20230830,200200,939874597,852,852,852,852,0
|
|
20230830,200100,939874597,852,852,852,852,0
|
|
20230830,200000,939874597,852,852,852,852,0
|
|
20230830,195900,939874597,852,852,852,852,0
|
|
20230830,195800,939874597,852,852,852,852,0
|
|
20230830,195700,939874597,852,852,852,852,0
|
|
20230830,195600,939874597,852,852,852,852,0
|
|
20230830,195500,939874597,852,852,852,852,0
|
|
20230830,195400,939874597,852,852,852,852,0
|
|
20230830,195300,939874597,852,852,852,852,0
|
|
20230830,195200,939874597,852,852,852,852,29388
|
|
20230830,195100,939874597,852,852,852,852,0
|
|
20230830,195000,939874597,852,852,852,852,0
|
|
20230830,194900,939874597,852,852,852,852,0
|
|
20230830,194800,939874597,852,852,852,852,0
|
|
20230830,194700,939874597,852,852,852,852,0
|
|
20230830,194600,939874597,852,852,852,852,0
|
|
20230830,194500,939874597,852,852,852,852,0
|
|
20230830,194400,939874597,852,852,852,852,0
|
|
20230830,194300,939874597,852,852,852,852,0
|
|
20230830,194200,939874597,852,852,852,852,0
|
|
20230830,194100,939874597,852,852,852,852,0
|
|
20230830,194000,939874597,852,852,852,852,0
|
|
20230830,193900,939874597,852,852,852,852,0
|
|
20230830,193800,939874597,852,852,852,852,0
|
|
20230830,193700,939874597,852,852,852,852,0
|
|
20230830,193600,939874597,852,852,852,852,0
|
|
20230830,193500,939874597,852,852,852,852,0
|
|
20230830,193400,939874597,852,852,852,852,0
|
|
20230830,193300,939874597,852,852,852,852,0
|
|
20230830,193200,939874597,852,852,852,852,0
|
|
20230830,193100,939874597,852,852,852,852,0
|
|
20230830,193000,939874597,852,852,852,852,0
|
|
20230830,192900,939874597,852,852,852,852,0
|
|
20230830,192800,939874597,852,852,852,852,0
|
|
20230830,192700,939874597,852,852,852,852,0
|
|
20230830,192600,939874597,852,852,852,852,0
|
|
20230830,192500,939874597,852,852,852,852,0
|
|
20230830,192400,939874597,852,852,852,852,0
|
|
20230830,192300,939874597,852,852,852,852,0
|
|
20230830,192200,939874597,852,852,852,852,29388
|
|
20230830,192100,939874597,852,852,852,852,0
|
|
20230830,192000,939874597,852,852,852,852,0
|
|
20230830,191900,939874597,852,852,852,852,0
|
|
20230830,191800,939874597,852,852,852,852,0
|
|
20230830,191700,939874597,852,852,852,852,0
|
|
20230830,191600,939874597,852,852,852,852,0
|
|
20230830,191500,939874597,852,852,852,852,0
|
|
20230830,191400,939874597,852,852,852,852,0
|
|
20230830,191300,939874597,852,852,852,852,0
|
|
20230830,191200,939874597,852,852,852,852,0
|
|
20230830,191100,939874597,852,852,852,852,0
|
|
20230830,191000,939874597,852,852,852,852,0
|
|
20230830,190900,939874597,852,852,852,852,0
|
|
20230830,190800,939874597,852,852,852,852,0
|
|
20230830,190700,939874597,852,852,852,852,0
|
|
20230830,190600,939874597,852,852,852,852,0
|
|
20230830,190500,939874597,852,852,852,852,0
|
|
20230830,190400,939874597,852,852,852,852,0
|
|
20230830,190300,939874597,852,852,852,852,0
|
|
20230830,190200,939874597,852,852,852,852,0
|
|
20230830,190100,939874597,852,852,852,852,0
|
|
20230830,190000,939874597,852,852,852,852,0
|
|
20230830,185900,939874597,852,852,852,852,0
|
|
20230830,185800,939874597,852,852,852,852,0
|
|
20230830,185700,939874597,852,852,852,852,0
|
|
20230830,185600,939874597,852,852,852,852,0
|
|
20230830,185500,939874597,852,852,852,852,0
|
|
20230830,185400,939874597,852,852,852,852,0
|
|
20230830,185300,939874597,852,852,852,852,0
|
|
20230830,185200,939874597,852,852,852,852,29388
|
|
20230830,185100,939874597,852,852,852,852,0
|
|
20230830,185000,939874597,852,852,852,852,0
|
|
20230830,184900,939874597,852,852,852,852,0
|
|
20230830,184800,939874597,852,852,852,852,0
|
|
20230830,184700,939874597,852,852,852,852,0
|
|
20230830,184600,939874597,852,852,852,852,0
|
|
20230830,184500,939874597,852,852,852,852,0
|
|
20230830,184400,939874597,852,852,852,852,0
|
|
20230830,184300,939874597,852,852,852,852,0
|
|
20230830,184200,939874597,852,852,852,852,0
|
|
20230830,184100,939874597,852,852,852,852,0
|
|
20230830,184000,939874597,852,852,852,852,0
|
|
20230830,183900,939874597,852,852,852,852,0
|
|
20230830,183800,939874597,852,852,852,852,0
|
|
20230830,183700,939874597,852,852,852,852,0
|
|
20230830,183600,939874597,852,852,852,852,0
|
|
20230830,183500,939874597,852,852,852,852,0
|
|
20230830,183400,939874597,852,852,852,852,0
|
|
20230830,183300,939874597,852,852,852,852,0
|
|
20230830,183200,939874597,852,852,852,852,0
|
|
20230830,183100,939874597,852,852,852,852,0
|
|
20230830,183000,939874597,852,852,852,852,0
|
|
20230830,182900,939874597,852,852,852,852,0
|
|
20230830,182800,939874597,852,852,852,852,0
|
|
20230830,182700,939874597,852,852,852,852,0
|
|
20230830,182600,939874597,852,852,852,852,0
|
|
20230830,182500,939874597,852,852,852,852,0
|
|
20230830,182400,939874597,852,852,852,852,0
|
|
20230830,182300,939874597,852,852,852,852,0
|
|
20230830,182200,939874597,852,852,852,852,29388
|
|
20230830,182100,939874597,852,852,852,852,0
|
|
20230830,182000,939874597,852,852,852,852,0
|
|
20230830,181900,939874597,852,852,852,852,0
|
|
20230830,181800,939874597,852,852,852,852,0
|
|
20230830,181700,939874597,852,852,852,852,0
|
|
20230830,181600,939874597,852,852,852,852,0
|
|
20230830,181500,939874597,852,852,852,852,0
|
|
20230830,181400,939874597,852,852,852,852,0
|
|
20230830,181300,939874597,852,852,852,852,0
|
|
20230830,181200,939874597,852,852,852,852,0
|
|
20230830,181100,939874597,852,852,852,852,0
|
|
20230830,181000,939874597,852,852,852,852,0
|
|
20230830,180900,939874597,852,852,852,852,0
|
|
20230830,180800,939874597,852,852,852,852,0
|
|
20230830,180700,939874597,852,852,852,852,0
|
|
20230830,180600,939874597,852,852,852,852,0
|
|
20230830,180500,939874597,852,852,852,852,0
|
|
20230830,180400,939874597,852,852,852,852,0
|
|
20230830,180300,939874597,852,852,852,852,0
|
|
20230830,180200,939874597,852,852,852,852,0
|
|
20230830,180100,939874597,852,852,852,852,0
|
|
20230830,180000,939874597,852,852,852,852,0
|
|
20230830,175900,939874597,852,852,852,852,0
|
|
20230830,175800,939874597,852,852,852,852,0
|
|
20230830,175700,939874597,852,852,852,852,0
|
|
20230830,175600,939874597,852,852,852,852,0
|
|
20230830,175500,939874597,852,852,852,852,0
|
|
20230830,175400,939874597,852,852,852,852,0
|
|
20230830,175300,939874597,852,852,852,852,0
|
|
20230830,175200,939874597,852,852,852,852,29388
|
|
20230830,175100,939874597,852,852,852,852,0
|
|
20230830,175000,939874597,852,852,852,852,0
|
|
20230830,174900,939874597,852,852,852,852,0
|
|
20230830,174800,939874597,852,852,852,852,0
|
|
20230830,174700,939874597,852,852,852,852,0
|
|
20230830,174600,939874597,852,852,852,852,0
|
|
20230830,174500,939874597,852,852,852,852,0
|
|
20230830,174400,939874597,852,852,852,852,0
|
|
20230830,174300,939874597,852,852,852,852,0
|
|
20230830,174200,939874597,852,852,852,852,0
|
|
20230830,174100,939874597,852,852,852,852,0
|
|
20230830,174000,939874597,852,852,852,852,0
|
|
20230830,173900,939874597,852,852,852,852,0
|
|
20230830,173800,939874597,852,852,852,852,0
|
|
20230830,173700,939874597,852,852,852,852,0
|
|
20230830,173600,939874597,852,852,852,852,0
|
|
20230830,173500,939874597,852,852,852,852,0
|
|
20230830,173400,939874597,852,852,852,852,0
|
|
20230830,173300,939874597,852,852,852,852,0
|
|
20230830,173200,939874597,852,852,852,852,0
|
|
20230830,173100,939874597,852,852,852,852,0
|
|
20230830,173000,939874597,852,852,852,852,0
|
|
20230830,172900,939874597,852,852,852,852,0
|
|
20230830,172800,939874597,852,852,852,852,0
|
|
20230830,172700,939874597,852,852,852,852,0
|
|
20230830,172600,939874597,852,852,852,852,0
|
|
20230830,172500,939874597,852,852,852,852,0
|
|
20230830,172400,939874597,852,852,852,852,0
|
|
20230830,172300,939874597,852,852,852,852,0
|
|
20230830,172200,939874597,852,852,852,852,29388
|
|
20230830,172100,939874597,852,852,852,852,0
|
|
20230830,172000,939874597,852,852,852,852,0
|
|
20230830,171900,939874597,852,852,852,852,0
|
|
20230830,171800,939874597,852,852,852,852,0
|
|
20230830,171700,939874597,852,852,852,852,0
|
|
20230830,171600,939874597,852,852,852,852,0
|
|
20230830,171500,939874597,852,852,852,852,0
|
|
20230830,171400,939874597,852,852,852,852,0
|
|
20230830,171300,939874597,852,852,852,852,0
|
|
20230830,171200,939874597,852,852,852,852,0
|
|
20230830,171100,939874597,852,852,852,852,0
|
|
20230830,171000,939874597,852,852,852,852,0
|
|
20230830,170900,939874597,852,852,852,852,0
|
|
20230830,170800,939874597,852,852,852,852,0
|
|
20230830,170700,939874597,852,852,852,852,0
|
|
20230830,170600,939874597,852,852,852,852,0
|
|
20230830,170500,939874597,852,852,852,852,0
|
|
20230830,170400,939874597,852,852,852,852,0
|
|
20230830,170300,939874597,852,852,852,852,0
|
|
20230830,170200,939874597,852,852,852,852,0
|
|
20230830,170100,939874597,852,852,852,852,0
|
|
20230830,170000,939874597,852,852,852,852,0
|
|
20230830,165900,939874597,852,852,852,852,0
|
|
20230830,165800,939874597,852,852,852,852,0
|
|
20230830,165700,939874597,852,852,852,852,0
|
|
20230830,165600,939874597,852,852,852,852,0
|
|
20230830,165500,939874597,852,852,852,852,0
|
|
20230830,165400,939874597,852,852,852,852,0
|
|
20230830,165300,939874597,852,852,852,852,0
|
|
20230830,165200,939874597,852,852,852,852,29388
|
|
20230830,165100,939874597,852,852,852,852,0
|
|
20230830,165000,939874597,852,852,852,852,0
|
|
20230830,164900,939874597,852,852,852,852,0
|
|
20230830,164800,939874597,852,852,852,852,0
|
|
20230830,164700,939874597,852,852,852,852,0
|
|
20230830,164600,939874597,852,852,852,852,0
|
|
20230830,164500,939874597,852,852,852,852,0
|
|
20230830,164400,939874597,852,852,852,852,0
|
|
20230830,164300,939874597,852,852,852,852,0
|
|
20230830,164200,939874597,852,852,852,852,0
|
|
20230830,164100,939874597,852,852,852,852,0
|
|
20230830,164000,939874597,852,852,852,852,0
|
|
20230830,163900,939874597,852,852,852,852,0
|
|
20230830,163800,939874597,852,852,852,852,0
|
|
20230830,163700,939874597,852,852,852,852,0
|
|
20230830,163600,939874597,852,852,852,852,0
|
|
20230830,163500,939874597,852,852,852,852,0
|
|
20230830,163400,939874597,852,852,852,852,0
|
|
20230830,163300,939874597,852,852,852,852,0
|
|
20230830,163200,939874597,852,852,852,852,0
|
|
20230830,163100,939874597,852,852,852,852,0
|
|
20230830,163000,939874597,852,852,852,852,0
|
|
20230830,162900,939874597,852,852,852,852,0
|
|
20230830,162800,939874597,852,852,852,852,0
|
|
20230830,162700,939874597,852,852,852,852,0
|
|
20230830,162600,939874597,852,852,852,852,0
|
|
20230830,162500,939874597,852,852,852,852,0
|
|
20230830,162400,939874597,852,852,852,852,0
|
|
20230830,162300,939874597,852,852,852,852,0
|
|
20230830,162200,939874597,852,852,852,852,29388
|
|
20230830,162100,939874597,852,852,852,852,0
|
|
20230830,162000,939874597,852,852,852,852,0
|
|
20230830,161900,939874597,852,852,852,852,0
|
|
20230830,161800,939874597,852,852,852,852,0
|
|
20230830,161700,939874597,852,852,852,852,0
|
|
20230830,161600,939874597,852,852,852,852,0
|
|
20230830,161500,939874597,852,852,852,852,0
|
|
20230830,161400,939874597,852,852,852,852,0
|
|
20230830,161300,939874597,852,852,852,852,0
|
|
20230830,161200,939874597,852,852,852,852,0
|
|
20230830,161100,939874597,852,852,852,852,0
|
|
20230830,161000,939874597,852,852,852,852,0
|
|
20230830,160900,939874597,852,852,852,852,0
|
|
20230830,160800,939874597,852,852,852,852,0
|
|
20230830,160700,939874597,852,852,852,852,0
|
|
20230830,160600,939874597,852,852,852,852,0
|
|
20230830,160500,939874597,852,852,852,852,0
|
|
20230830,160400,939874597,852,852,852,852,0
|
|
20230830,160300,939874597,852,852,852,852,0
|
|
20230830,160200,939874597,852,852,852,852,0
|
|
20230830,160100,939874597,852,852,852,852,0
|
|
20230830,160000,939874597,852,852,852,852,0
|
|
20230830,155900,939874597,852,852,852,852,0
|
|
20230830,155800,939874597,852,852,852,852,0
|
|
20230830,155700,939874597,852,852,852,852,0
|
|
20230830,155600,939874597,852,852,852,852,0
|
|
20230830,155500,939874597,852,852,852,852,0
|
|
20230830,155400,939874597,852,852,852,852,0
|
|
20230830,155300,939874597,852,852,852,852,0
|
|
20230830,155200,939874597,852,852,852,852,29388
|
|
20230830,155100,939874597,852,852,852,852,0
|
|
20230830,155000,939874597,852,852,852,852,0
|
|
20230830,154900,939874597,852,852,852,852,0
|
|
20230830,154800,939874597,852,852,852,852,0
|
|
20230830,154700,939874597,852,852,852,852,0
|
|
20230830,154600,939874597,852,852,852,852,0
|
|
20230830,154500,939874597,852,852,852,852,0
|
|
20230830,154400,939874597,852,852,852,852,0
|
|
20230830,154300,939874597,852,852,852,852,0
|
|
20230830,154200,939874597,852,852,852,852,0
|
|
20230830,154100,939874597,852,852,852,852,0
|
|
20230830,154000,939874597,852,852,852,852,0
|
|
20230830,153900,939874597,852,852,852,852,0
|
|
20230830,153800,939874597,852,852,852,852,0
|
|
20230830,153700,939874597,852,852,852,852,0
|
|
20230830,153600,939874597,852,852,852,852,0
|
|
20230830,153500,939874597,852,852,852,852,0
|
|
20230830,153400,939874597,852,852,852,852,0
|
|
20230830,153300,939874597,852,852,852,852,0
|
|
20230830,153200,939874597,852,852,852,852,0
|
|
20230830,153100,939874597,852,852,852,852,0
|
|
20230830,153000,939874597,852,852,852,852,29388
|
|
20230830,152900,914836021,849,849,849,849,0
|
|
20230830,152800,914836021,849,849,849,849,0
|
|
20230830,152700,914836021,849,849,849,849,0
|
|
20230830,152600,914836021,849,849,849,849,0
|
|
20230830,152500,914836021,849,849,849,849,0
|
|
20230830,152400,914836021,849,849,849,849,0
|
|
20230830,152300,914836021,849,849,849,849,0
|
|
20230830,152200,914836021,849,849,849,849,0
|
|
20230830,152100,914836021,849,849,849,849,0
|
|
20230830,152000,914836021,849,849,849,849,0
|
|
20230830,151900,914836021,849,851,851,849,6427
|
|
20230830,151800,909375268,850,849,850,849,6096
|
|
20230830,151700,904194465,849,849,849,848,283
|
|
20230830,151600,903954478,849,850,850,849,2016
|
|
20230830,151500,902242879,850,850,850,849,1216
|
|
20230830,151400,901210479,850,850,850,850,1010
|
|
20230830,151300,900351979,851,851,851,851,0
|
|
20230830,151200,900351979,851,850,851,848,26257
|
|
20230830,151100,878082005,851,851,851,851,12
|
|
20230830,151000,878071793,851,849,851,849,7
|
|
20230830,150900,878065846,849,851,851,849,5347
|
|
20230830,150800,873522216,850,850,850,850,11
|
|
20230830,150700,873512866,850,850,850,850,100
|
|
20230830,150600,873427866,852,852,852,852,1001
|
|
20230830,150500,872575014,851,850,851,850,1050
|
|
20230830,150400,871682414,852,852,852,852,0
|
|
20230830,150300,871682414,852,852,852,852,0
|
|
20230830,150200,871682414,852,852,852,851,196
|
|
20230830,150100,871515479,852,852,852,852,5
|
|
20230830,150000,871511219,852,849,852,849,224
|
|
20230830,145900,871321038,849,849,849,849,0
|
|
20230830,145800,871321038,849,849,849,849,0
|
|
20230830,145700,871321038,849,850,850,849,1402
|
|
20230830,145600,870129753,851,851,851,851,1409
|
|
20230830,145500,868930694,852,851,852,851,1052
|
|
20230830,145400,868035342,852,851,852,851,56
|
|
20230830,145300,867987680,850,850,850,850,15
|
|
20230830,145200,867974930,851,850,851,850,820
|
|
20230830,145100,867277877,850,850,850,850,31
|
|
20230830,145000,867251527,851,851,851,851,0
|
|
20230830,144900,867251527,851,851,851,851,0
|
|
20230830,144800,867251527,851,851,851,850,2459
|
|
20230830,144700,865161372,850,850,850,850,1769
|
|
20230830,144600,863657722,850,850,850,850,0
|
|
20230830,144500,863657722,850,850,850,850,4
|
|
20230830,144400,863654322,850,848,850,848,4571
|
|
20230830,144300,859773617,847,847,847,847,12592
|
|
20230830,144200,849108193,847,848,849,847,2802
|
|
20230830,144100,846733303,848,848,848,848,0
|
|
20230830,144000,846733303,848,848,848,848,0
|
|
20230830,143900,846733303,848,848,848,848,1
|
|
20230830,143800,846732455,848,848,848,847,6
|
|
20230830,143700,846727368,848,848,848,848,33
|
|
20230830,143600,846699384,848,847,848,847,502
|
|
20230830,143500,846274189,847,847,847,847,37
|
|
20230830,143400,846242850,847,847,847,847,9500
|
|
20230830,143300,838196350,848,848,848,848,1463
|
|
20230830,143200,836955726,849,848,849,848,64
|
|
20230830,143100,836901448,849,849,849,849,0
|
|
20230830,143000,836901448,849,849,849,849,17
|
|
20230830,142900,836887015,848,848,848,848,1
|
|
20230830,142800,836886167,849,849,849,849,70
|
|
20230830,142700,836826737,849,848,849,848,1276
|
|
20230830,142600,835744687,849,848,849,848,636
|
|
20230830,142500,835205357,849,848,849,848,501
|
|
20230830,142400,834780508,848,848,848,848,787
|
|
20230830,142300,834113132,849,848,849,848,123
|
|
20230830,142200,834008710,848,849,849,848,1593
|
|
20230830,142100,832656988,850,850,850,850,0
|
|
20230830,142000,832656988,850,849,850,849,425
|
|
20230830,141900,832296162,849,849,849,849,82
|
|
20230830,141800,832226544,849,850,850,849,736
|
|
20230830,141700,831601665,849,849,849,849,0
|
|
20230830,141600,831601665,849,849,849,849,1973
|
|
20230830,141500,829926588,849,849,849,849,0
|
|
20230830,141400,829926588,849,849,849,849,1001
|
|
20230830,141300,829076739,848,848,848,848,7
|
|
20230830,141200,829070803,848,848,848,848,461
|
|
20230830,141100,828679875,849,848,849,848,591
|
|
20230830,141000,828178706,848,848,848,848,0
|
|
20230830,140900,828178706,848,849,849,848,603
|
|
20230830,140800,827666760,849,849,849,848,244
|
|
20230830,140700,827459804,849,849,849,849,0
|
|
20230830,140600,827459804,849,849,849,849,0
|
|
20230830,140500,827459804,849,848,849,848,1479
|
|
20230830,140400,826204345,848,848,848,848,91
|
|
20230830,140300,826127177,847,847,847,847,0
|
|
20230830,140200,826127177,847,847,847,847,462
|
|
20230830,140100,825735863,849,849,849,849,0
|
|
20230830,140000,825735863,849,849,849,849,0
|
|
20230830,135900,825735863,849,849,849,849,0
|
|
20230830,135800,825735863,849,849,849,849,2
|
|
20230830,135700,825734165,847,847,847,847,0
|
|
20230830,135600,825734165,847,849,849,847,733
|
|
20230830,135500,825113040,849,849,849,849,4
|
|
20230830,135400,825109644,849,849,849,845,985
|
|
20230830,135300,824276320,849,849,849,849,1
|
|
20230830,135200,824275471,847,847,847,847,10
|
|
20230830,135100,824267001,850,850,850,850,0
|
|
20230830,135000,824267001,850,850,850,850,0
|
|
20230830,134900,824267001,850,848,850,845,12117
|
|
20230830,134800,814010471,848,848,848,848,1
|
|
20230830,134700,814009623,847,850,850,847,9880
|
|
20230830,134600,805633558,850,850,850,850,100
|
|
20230830,134500,805548558,850,850,850,850,5
|
|
20230830,134400,805544308,850,850,850,850,1
|
|
20230830,134300,805543458,849,849,849,849,0
|
|
20230830,134200,805543458,849,849,849,849,0
|
|
20230830,134100,805543458,849,849,849,849,2281
|
|
20230830,134000,803606889,850,849,850,849,18
|
|
20230830,133900,803591603,849,849,849,849,0
|
|
20230830,133800,803591603,849,849,849,849,61
|
|
20230830,133700,803539814,849,849,849,849,81
|
|
20230830,133600,803471045,849,849,849,849,1684
|
|
20230830,133500,802041329,850,850,850,850,482
|
|
20230830,133400,801631629,852,852,852,852,0
|
|
20230830,133300,801631629,852,850,852,850,4549
|
|
20230830,133200,797764977,852,852,852,852,1
|
|
20230830,133100,797764125,849,850,850,849,7660
|
|
20230830,133000,791258138,850,852,852,850,247
|
|
20230830,132900,791048178,852,852,852,852,0
|
|
20230830,132800,791048178,852,852,852,852,0
|
|
20230830,132700,791048178,852,852,852,852,0
|
|
20230830,132600,791048178,852,851,852,848,1139
|
|
20230830,132500,790081837,852,852,852,852,0
|
|
20230830,132400,790081837,852,851,852,851,2
|
|
20230830,132300,790080134,852,852,852,852,1
|
|
20230830,132200,790079282,848,848,848,848,520
|
|
20230830,132100,789638322,848,850,852,848,8560
|
|
20230830,132000,782371327,850,852,852,850,1101
|
|
20230830,131900,781435275,853,853,853,853,101
|
|
20230830,131800,781349122,849,849,849,849,2301
|
|
20230830,131700,779395573,853,849,853,849,2
|
|
20230830,131600,779393871,849,853,853,849,4
|
|
20230830,131500,779390467,849,849,849,849,1830
|
|
20230830,131400,777836797,849,851,851,849,7325
|
|
20230830,131300,771617836,853,854,854,853,12
|
|
20230830,131200,771607590,854,850,854,850,29
|
|
20230830,131100,771582932,849,854,854,849,3855
|
|
20230830,131000,768306566,854,854,854,851,67
|
|
20230830,130900,768249531,854,853,854,853,3489
|
|
20230830,130800,765273412,853,853,854,851,4710
|
|
20230830,130700,761260323,854,854,854,854,1047
|
|
20230830,130600,760366185,850,855,855,850,201
|
|
20230830,130500,760195330,850,850,850,850,0
|
|
20230830,130400,760195330,850,850,850,850,2804
|
|
20230830,130300,757811930,848,855,855,848,1159
|
|
20230830,130200,756827285,850,849,850,849,3501
|
|
20230830,130100,753852597,855,853,855,849,9629
|
|
20230830,130000,745662640,853,851,855,851,3806
|
|
20230830,125900,742423267,851,855,855,851,3
|
|
20230830,125800,742420706,855,854,855,851,9540
|
|
20230830,125700,734288042,857,857,857,854,564
|
|
20230830,125600,733806350,853,858,858,853,3123
|
|
20230830,125500,731142207,859,855,859,853,6426
|
|
20230830,125400,725657849,854,857,860,853,4556
|
|
20230830,125300,721760198,861,856,861,854,8966
|
|
20230830,125200,714084498,856,859,860,855,8032
|
|
20230830,125100,707207081,860,859,861,854,14382
|
|
20230830,125000,694904650,862,860,864,856,18969
|
|
20230830,124900,678646533,859,865,867,859,16137
|
|
20230830,124800,664706811,862,867,872,861,42660
|
|
20230830,124700,627755131,868,858,874,858,90872
|
|
20230830,124600,549033915,857,853,857,852,20624
|
|
20230830,124500,531415525,852,852,852,852,6
|
|
20230830,124400,531410413,853,853,853,853,3424
|
|
20230830,124300,528489741,853,853,853,853,100
|
|
20230830,124200,528404441,853,853,853,853,1000
|
|
20230830,124100,527551441,853,853,853,853,200
|
|
20230830,124000,527380841,853,853,853,853,0
|
|
20230830,123900,527380841,853,850,853,850,3
|
|
20230830,123800,527378288,850,851,851,850,1029
|
|
20230830,123700,526502717,852,851,852,851,9387
|
|
20230830,123600,518505170,852,851,852,851,1177
|
|
20230830,123500,517502371,851,852,852,851,11
|
|
20230830,123400,517493008,852,852,852,852,1
|
|
20230830,123300,517492156,852,852,852,852,0
|
|
20230830,123200,517492156,852,852,852,852,0
|
|
20230830,123100,517492156,852,852,852,852,0
|
|
20230830,123000,517492156,852,852,852,850,963
|
|
20230830,122900,516672680,852,852,852,852,0
|
|
20230830,122800,516672680,852,852,852,852,0
|
|
20230830,122700,516672680,852,852,852,852,0
|
|
20230830,122600,516672680,852,852,852,852,20
|
|
20230830,122500,516655640,852,850,852,850,957
|
|
20230830,122400,515842070,850,850,850,850,3
|
|
20230830,122300,515839520,849,849,849,849,7355
|
|
20230830,122200,509595125,851,849,851,849,628
|
|
20230830,122100,509061949,851,851,851,851,0
|
|
20230830,122000,509061949,851,851,851,851,0
|
|
20230830,121900,509061949,851,850,851,850,2
|
|
20230830,121800,509060248,852,852,852,852,0
|
|
20230830,121700,509060248,852,852,852,852,0
|
|
20230830,121600,509060248,852,852,852,852,0
|
|
20230830,121500,509060248,852,852,852,852,0
|
|
20230830,121400,509060248,852,852,852,852,0
|
|
20230830,121300,509060248,852,852,852,852,1
|
|
20230830,121200,509059396,848,851,851,848,48
|
|
20230830,121100,509018655,852,852,852,852,0
|
|
20230830,121000,509018655,852,852,852,852,38
|
|
20230830,120900,508986279,852,852,852,852,11
|
|
20230830,120800,508976907,852,851,852,851,2
|
|
20230830,120700,508975204,853,851,853,851,107
|
|
20230830,120600,508884144,851,851,851,851,1
|
|
20230830,120500,508883293,853,848,853,848,27
|
|
20230830,120400,508860315,847,849,849,847,3536
|
|
20230830,120300,505860647,849,850,851,849,1121
|
|
20230830,120200,504908896,850,851,851,850,2461
|
|
20230830,120100,502814790,851,851,851,851,0
|
|
20230830,120000,502814790,851,851,851,851,236
|
|
20230830,115900,502613954,851,853,854,851,24
|
|
20230830,115800,502593515,853,851,853,851,1456
|
|
20230830,115700,501352459,851,853,853,851,21
|
|
20230830,115600,501334583,853,851,853,851,2
|
|
20230830,115500,501332879,852,852,852,852,0
|
|
20230830,115400,501332879,852,852,852,852,2
|
|
20230830,115300,501331175,853,853,853,852,5
|
|
20230830,115200,501326912,853,852,854,852,4533
|
|
20230830,115100,497459702,850,850,850,850,500
|
|
20230830,115000,497034702,850,851,851,850,261
|
|
20230830,114900,496812703,854,854,854,854,0
|
|
20230830,114800,496812703,854,854,854,854,6
|
|
20230830,114700,496807579,854,853,854,852,1876
|
|
20230830,114600,495207440,853,853,854,853,2074
|
|
20230830,114500,493438317,853,852,853,852,2625
|
|
20230830,114400,491199435,852,852,852,852,7
|
|
20230830,114300,491193471,852,852,852,852,40
|
|
20230830,114200,491159391,852,852,852,852,2
|
|
20230830,114100,491157687,851,852,852,851,10
|
|
20230830,114000,491149169,851,850,851,850,1398
|
|
20230830,113900,489959665,851,851,851,849,1632
|
|
20230830,113800,488572917,849,849,849,849,0
|
|
20230830,113700,488572917,849,849,851,849,652
|
|
20230830,113600,488019367,848,849,849,848,2123
|
|
20230830,113500,486217366,849,850,850,849,402
|
|
20230830,113400,485875979,851,851,851,851,176
|
|
20230830,113300,485726203,851,850,851,850,1517
|
|
20230830,113200,484435753,852,850,852,850,305
|
|
20230830,113100,484176501,851,852,852,851,6640
|
|
20230830,113000,478525706,853,853,853,853,0
|
|
20230830,112900,478525706,853,853,853,853,6
|
|
20230830,112800,478520588,854,854,854,854,743
|
|
20230830,112700,477886066,854,854,854,854,259
|
|
20230830,112600,477664880,854,854,854,853,1918
|
|
20230830,112500,476027004,853,853,853,853,301
|
|
20230830,112400,475770251,853,852,853,852,2297
|
|
20230830,112300,473810918,852,851,852,851,669
|
|
20230830,112200,473241131,852,851,852,851,586
|
|
20230830,112100,472742240,850,850,850,850,22
|
|
20230830,112000,472723540,850,849,850,849,898
|
|
20230830,111900,471960981,849,849,849,849,30
|
|
20230830,111800,471935511,849,849,849,849,2
|
|
20230830,111700,471933813,850,850,850,850,483
|
|
20230830,111600,471523263,848,848,848,848,0
|
|
20230830,111500,471523263,848,849,849,848,364
|
|
20230830,111400,471214590,849,849,849,849,3
|
|
20230830,111300,471212043,850,850,850,850,0
|
|
20230830,111200,471212043,850,850,850,850,0
|
|
20230830,111100,471212043,850,850,850,850,0
|
|
20230830,111000,471212043,850,849,850,849,38
|
|
20230830,110900,471179779,851,851,851,851,1
|
|
20230830,110800,471178928,851,851,851,851,2
|
|
20230830,110700,471177226,851,851,851,851,0
|
|
20230830,110600,471177226,851,851,851,851,0
|
|
20230830,110500,471177226,851,851,851,851,1
|
|
20230830,110400,471176375,847,851,851,847,7
|
|
20230830,110300,471170442,847,849,849,847,636
|
|
20230830,110200,470630781,849,849,849,849,1
|
|
20230830,110100,470629932,849,849,849,849,15
|
|
20230830,110000,470617197,851,851,851,851,0
|
|
20230830,105900,470617197,851,851,851,851,1
|
|
20230830,105800,470616346,851,851,851,851,0
|
|
20230830,105700,470616346,851,847,851,847,2037
|
|
20230830,105600,468890859,852,852,852,852,0
|
|
20230830,105500,468890859,852,852,852,852,0
|
|
20230830,105400,468890859,852,852,852,852,2283
|
|
20230830,105300,466945743,853,848,853,848,14137
|
|
20230830,105200,454939482,847,853,853,847,4636
|
|
20230830,105100,451009792,853,848,853,848,12753
|
|
20230830,105000,440152015,848,848,848,848,0
|
|
20230830,104900,440152015,848,848,848,848,112
|
|
20230830,104800,440057039,848,849,849,848,2572
|
|
20230830,104700,437874011,849,849,849,849,0
|
|
20230830,104600,437874011,849,849,849,849,0
|
|
20230830,104500,437874011,849,849,849,844,14
|
|
20230830,104400,437862165,849,846,849,846,523
|
|
20230830,104300,437419319,846,847,847,841,1273
|
|
20230830,104200,436345806,841,842,842,841,5163
|
|
20230830,104100,432001050,849,849,849,849,301
|
|
20230830,104000,431745501,840,845,845,839,14446
|
|
20230830,103900,419592341,851,850,851,842,14974
|
|
20230830,103800,406956307,853,853,853,853,1
|
|
20230830,103700,406955454,850,849,853,849,115
|
|
20230830,103600,406857479,852,850,852,850,137
|
|
20230830,103500,406741025,850,850,852,850,262
|
|
20230830,103400,406518323,850,850,850,849,721
|
|
20230830,103300,405906174,850,852,853,850,5890
|
|
20230830,103200,400897258,854,852,854,852,2389
|
|
20230830,103100,398861692,854,854,854,852,1004
|
|
20230830,103000,398006008,854,855,855,853,3297
|
|
20230830,102900,395190404,856,856,856,853,632
|
|
20230830,102800,394651164,854,855,857,854,17024
|
|
20230830,102700,380077303,856,856,856,855,3854
|
|
20230830,102600,376778479,855,853,856,853,17687
|
|
20230830,102500,361657603,853,855,858,849,25016
|
|
20230830,102400,340277604,849,850,857,849,37243
|
|
20230830,102300,308544479,850,850,850,850,10
|
|
20230830,102200,308535979,850,848,850,848,2237
|
|
20230830,102100,306634892,849,849,849,849,470
|
|
20230830,102000,306235862,848,850,850,848,3632
|
|
20230830,101900,303152194,850,846,850,846,11317
|
|
20230830,101800,293552417,846,845,846,845,12409
|
|
20230830,101700,283054603,845,845,845,845,300
|
|
20230830,101600,282801103,846,846,846,846,17
|
|
20230830,101500,282786721,846,846,846,846,1
|
|
20230830,101400,282785875,845,845,845,845,547
|
|
20230830,101300,282323660,846,843,846,843,2794
|
|
20230830,101200,279965783,842,843,843,842,1988
|
|
20230830,101100,278291875,843,843,843,843,25
|
|
20230830,101000,278270800,844,844,844,844,520
|
|
20230830,100900,277831920,840,844,844,840,12000
|
|
20230830,100800,267741827,845,845,845,845,591
|
|
20230830,100700,267242432,845,845,845,845,592
|
|
20230830,100600,266742192,844,844,844,844,23
|
|
20230830,100500,266722780,845,845,845,845,2
|
|
20230830,100400,266721090,842,844,844,842,1080
|
|
20230830,100300,265811570,844,844,844,844,1958
|
|
20230830,100200,264159018,844,844,844,844,0
|
|
20230830,100100,264159018,844,843,844,842,2090
|
|
20230830,100000,262399216,841,843,843,841,36948
|
|
20230830,095900,231321001,844,844,844,844,1796
|
|
20230830,095800,229805177,844,844,844,844,0
|
|
20230830,095700,229805177,844,844,844,844,342
|
|
20230830,095600,229516529,845,845,845,845,568
|
|
20230830,095500,229036569,845,845,845,845,533
|
|
20230830,095400,228586184,846,846,846,846,0
|
|
20230830,095300,228586184,846,845,846,844,1270
|
|
20230830,095200,227514247,847,847,847,847,0
|
|
20230830,095100,227514247,847,847,847,847,0
|
|
20230830,095000,227514247,847,847,847,847,0
|
|
20230830,094900,227514247,847,847,847,847,14
|
|
20230830,094800,227502389,847,847,847,847,0
|
|
20230830,094700,227502389,847,843,847,843,92
|
|
20230830,094600,227424829,843,844,847,843,2233
|
|
20230830,094500,225542347,845,845,845,845,900
|
|
20230830,094400,224781847,845,847,848,845,1065
|
|
20230830,094300,223879110,847,845,847,845,3278
|
|
20230830,094200,221105964,844,844,844,844,35
|
|
20230830,094100,221076424,846,846,846,842,1886
|
|
20230830,094000,219486807,843,845,846,841,7194
|
|
20230830,093900,213428007,847,846,847,846,21
|
|
20230830,093800,213410240,845,843,845,843,8046
|
|
20230830,093700,206627232,843,842,843,842,2744
|
|
20230830,093600,204316782,842,843,846,842,2097
|
|
20230830,093500,202549651,843,846,846,843,1228
|
|
20230830,093400,201511344,846,846,846,846,2506
|
|
20230830,093300,199391268,846,845,846,843,2530
|
|
20230830,093200,197254741,846,845,846,845,66
|
|
20230830,093100,197198964,845,845,845,845,1
|
|
20230830,093000,197198119,846,846,846,846,0
|
|
20230830,092900,197198119,846,843,846,843,1767
|
|
20230830,092800,195708532,843,845,846,843,7104
|
|
20230830,092700,189710095,846,845,846,845,177
|
|
20230830,092600,189560529,846,845,847,845,2566
|
|
20230830,092500,187390324,848,845,848,844,3259
|
|
20230830,092400,184634109,845,846,846,845,5866
|
|
20230830,092300,179673534,846,847,847,846,3489
|
|
20230830,092200,176721335,848,849,849,848,603
|
|
20230830,092100,176209938,849,848,849,848,100
|
|
20230830,092000,176125125,848,847,848,847,675
|
|
20230830,091900,175553337,846,847,847,846,1020
|
|
20230830,091800,174689417,846,846,846,846,100
|
|
20230830,091700,174604817,849,846,849,846,2664
|
|
20230830,091600,172351025,850,850,850,850,39
|
|
20230830,091500,172317875,846,849,851,846,8269
|
|
20230830,091400,165294324,848,848,848,844,4978
|
|
20230830,091300,161084703,843,848,848,843,14979
|
|
20230830,091200,148430795,848,848,848,848,13237
|
|
20230830,091100,137205819,848,847,848,843,7934
|
|
20230830,091000,130497416,846,846,848,846,6138
|
|
20230830,090900,125301825,846,851,852,846,21543
|
|
20230830,090800,107040442,852,851,852,846,6794
|
|
20230830,090700,101264855,853,850,855,850,6670
|
|
20230830,090600,95583966,850,855,855,849,7558
|
|
20230830,090500,89155045,852,856,865,852,12770
|
|
20230830,090400,78178844,855,843,855,843,17134
|
|
20230830,090300,63651528,840,844,844,840,22466
|
|
20230830,090200,44765335,844,845,846,844,598
|
|
20230830,090100,44260612,846,844,846,840,12925
|
|
20230830,090000,33387389,846,847,847,840,39454
|