597 lines
27 KiB
CSV
597 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185400,2927597308,930,930,930,930,64085
|
|
20230809,185300,2927597308,930,930,930,930,0
|
|
20230809,185200,2927597308,930,930,930,930,0
|
|
20230809,185100,2927597308,930,930,930,930,0
|
|
20230809,185000,2927597308,930,930,930,930,0
|
|
20230809,184900,2927597308,930,930,930,930,0
|
|
20230809,184800,2927597308,930,930,930,930,0
|
|
20230809,184700,2927597308,930,930,930,930,0
|
|
20230809,184600,2927597308,930,930,930,930,0
|
|
20230809,184500,2927597308,930,930,930,930,0
|
|
20230809,184400,2927597308,930,930,930,930,0
|
|
20230809,184300,2927597308,930,930,930,930,0
|
|
20230809,184200,2927597308,930,930,930,930,0
|
|
20230809,184100,2927597308,930,930,930,930,0
|
|
20230809,184000,2927597308,930,930,930,930,0
|
|
20230809,183900,2927597308,930,930,930,930,0
|
|
20230809,183800,2927597308,930,930,930,930,0
|
|
20230809,183700,2927597308,930,930,930,930,0
|
|
20230809,183600,2927597308,930,930,930,930,0
|
|
20230809,183500,2927597308,930,930,930,930,0
|
|
20230809,183400,2927597308,930,930,930,930,0
|
|
20230809,183300,2927597308,930,930,930,930,0
|
|
20230809,183200,2927597308,930,930,930,930,0
|
|
20230809,183100,2927597308,930,930,930,930,0
|
|
20230809,183000,2927597308,930,930,930,930,0
|
|
20230809,182900,2927597308,930,930,930,930,0
|
|
20230809,182800,2927597308,930,930,930,930,0
|
|
20230809,182700,2927597308,930,930,930,930,0
|
|
20230809,182600,2927597308,930,930,930,930,0
|
|
20230809,182500,2927597308,930,930,930,930,0
|
|
20230809,182400,2927597308,930,930,930,930,64085
|
|
20230809,182300,2927597308,930,930,930,930,0
|
|
20230809,182200,2927597308,930,930,930,930,0
|
|
20230809,182100,2927597308,930,930,930,930,0
|
|
20230809,182000,2927597308,930,930,930,930,0
|
|
20230809,181900,2927597308,930,930,930,930,0
|
|
20230809,181800,2927597308,930,930,930,930,0
|
|
20230809,181700,2927597308,930,930,930,930,0
|
|
20230809,181600,2927597308,930,930,930,930,0
|
|
20230809,181500,2927597308,930,930,930,930,0
|
|
20230809,181400,2927597308,930,930,930,930,0
|
|
20230809,181300,2927597308,930,930,930,930,0
|
|
20230809,181200,2927597308,930,930,930,930,0
|
|
20230809,181100,2927597308,930,930,930,930,0
|
|
20230809,181000,2927597308,930,930,930,930,0
|
|
20230809,180900,2927597308,930,930,930,930,0
|
|
20230809,180800,2927597308,930,930,930,930,0
|
|
20230809,180700,2927597308,930,930,930,930,0
|
|
20230809,180600,2927597308,930,930,930,930,0
|
|
20230809,180500,2927597308,930,930,930,930,0
|
|
20230809,180400,2927597308,930,930,930,930,0
|
|
20230809,180300,2927597308,930,930,930,930,0
|
|
20230809,180200,2927597308,930,930,930,930,0
|
|
20230809,180100,2927597308,930,930,930,930,0
|
|
20230809,180000,2927597308,930,930,930,930,0
|
|
20230809,175900,2927597308,930,930,930,930,0
|
|
20230809,175800,2927597308,930,930,930,930,0
|
|
20230809,175700,2927597308,930,930,930,930,0
|
|
20230809,175600,2927597308,930,930,930,930,0
|
|
20230809,175500,2927597308,930,930,930,930,0
|
|
20230809,175400,2927597308,930,930,930,930,64085
|
|
20230809,175300,2927597308,930,930,930,930,0
|
|
20230809,175200,2927597308,930,930,930,930,0
|
|
20230809,175100,2927597308,930,930,930,930,0
|
|
20230809,175000,2927597308,930,930,930,930,0
|
|
20230809,174900,2927597308,930,930,930,930,0
|
|
20230809,174800,2927597308,930,930,930,930,0
|
|
20230809,174700,2927597308,930,930,930,930,0
|
|
20230809,174600,2927597308,930,930,930,930,0
|
|
20230809,174500,2927597308,930,930,930,930,0
|
|
20230809,174400,2927597308,930,930,930,930,0
|
|
20230809,174300,2927597308,930,930,930,930,0
|
|
20230809,174200,2927597308,930,930,930,930,0
|
|
20230809,174100,2927597308,930,930,930,930,0
|
|
20230809,174000,2927597308,930,930,930,930,0
|
|
20230809,173900,2927597308,930,930,930,930,0
|
|
20230809,173800,2927597308,930,930,930,930,0
|
|
20230809,173700,2927597308,930,930,930,930,0
|
|
20230809,173600,2927597308,930,930,930,930,0
|
|
20230809,173500,2927597308,930,930,930,930,0
|
|
20230809,173400,2927597308,930,930,930,930,0
|
|
20230809,173300,2927597308,930,930,930,930,0
|
|
20230809,173200,2927597308,930,930,930,930,0
|
|
20230809,173100,2927597308,930,930,930,930,0
|
|
20230809,173000,2927597308,930,930,930,930,0
|
|
20230809,172900,2927597308,930,930,930,930,0
|
|
20230809,172800,2927597308,930,930,930,930,0
|
|
20230809,172700,2927597308,930,930,930,930,0
|
|
20230809,172600,2927597308,930,930,930,930,0
|
|
20230809,172500,2927597308,930,930,930,930,0
|
|
20230809,172400,2927597308,930,930,930,930,64085
|
|
20230809,172300,2927597308,930,930,930,930,0
|
|
20230809,172200,2927597308,930,930,930,930,0
|
|
20230809,172100,2927597308,930,930,930,930,0
|
|
20230809,172000,2927597308,930,930,930,930,0
|
|
20230809,171900,2927597308,930,930,930,930,0
|
|
20230809,171800,2927597308,930,930,930,930,0
|
|
20230809,171700,2927597308,930,930,930,930,0
|
|
20230809,171600,2927597308,930,930,930,930,0
|
|
20230809,171500,2927597308,930,930,930,930,0
|
|
20230809,171400,2927597308,930,930,930,930,0
|
|
20230809,171300,2927597308,930,930,930,930,0
|
|
20230809,171200,2927597308,930,930,930,930,0
|
|
20230809,171100,2927597308,930,930,930,930,0
|
|
20230809,171000,2927597308,930,930,930,930,0
|
|
20230809,170900,2927597308,930,930,930,930,0
|
|
20230809,170800,2927597308,930,930,930,930,0
|
|
20230809,170700,2927597308,930,930,930,930,0
|
|
20230809,170600,2927597308,930,930,930,930,0
|
|
20230809,170500,2927597308,930,930,930,930,0
|
|
20230809,170400,2927597308,930,930,930,930,0
|
|
20230809,170300,2927597308,930,930,930,930,0
|
|
20230809,170200,2927597308,930,930,930,930,0
|
|
20230809,170100,2927597308,930,930,930,930,0
|
|
20230809,170000,2927597308,930,930,930,930,0
|
|
20230809,165900,2927597308,930,930,930,930,0
|
|
20230809,165800,2927597308,930,930,930,930,0
|
|
20230809,165700,2927597308,930,930,930,930,0
|
|
20230809,165600,2927597308,930,930,930,930,0
|
|
20230809,165500,2927597308,930,930,930,930,0
|
|
20230809,165400,2927597308,930,930,930,930,64085
|
|
20230809,165300,2927597308,930,930,930,930,0
|
|
20230809,165200,2927597308,930,930,930,930,0
|
|
20230809,165100,2927597308,930,930,930,930,0
|
|
20230809,165000,2927597308,930,930,930,930,0
|
|
20230809,164900,2927597308,930,930,930,930,0
|
|
20230809,164800,2927597308,930,930,930,930,0
|
|
20230809,164700,2927597308,930,930,930,930,0
|
|
20230809,164600,2927597308,930,930,930,930,0
|
|
20230809,164500,2927597308,930,930,930,930,0
|
|
20230809,164400,2927597308,930,930,930,930,0
|
|
20230809,164300,2927597308,930,930,930,930,0
|
|
20230809,164200,2927597308,930,930,930,930,0
|
|
20230809,164100,2927597308,930,930,930,930,0
|
|
20230809,164000,2927597308,930,930,930,930,0
|
|
20230809,163900,2927597308,930,930,930,930,0
|
|
20230809,163800,2927597308,930,930,930,930,0
|
|
20230809,163700,2927597308,930,930,930,930,0
|
|
20230809,163600,2927597308,930,930,930,930,0
|
|
20230809,163500,2927597308,930,930,930,930,0
|
|
20230809,163400,2927597308,930,930,930,930,0
|
|
20230809,163300,2927597308,930,930,930,930,0
|
|
20230809,163200,2927597308,930,930,930,930,0
|
|
20230809,163100,2927597308,930,930,930,930,0
|
|
20230809,163000,2927597308,930,930,930,930,0
|
|
20230809,162900,2927597308,930,930,930,930,0
|
|
20230809,162800,2927597308,930,930,930,930,0
|
|
20230809,162700,2927597308,930,930,930,930,0
|
|
20230809,162600,2927597308,930,930,930,930,0
|
|
20230809,162500,2927597308,930,930,930,930,0
|
|
20230809,162400,2927597308,930,930,930,930,64085
|
|
20230809,162300,2927597308,930,930,930,930,0
|
|
20230809,162200,2927597308,930,930,930,930,0
|
|
20230809,162100,2927597308,930,930,930,930,0
|
|
20230809,162000,2927597308,930,930,930,930,0
|
|
20230809,161900,2927597308,930,930,930,930,0
|
|
20230809,161800,2927597308,930,930,930,930,0
|
|
20230809,161700,2927597308,930,930,930,930,0
|
|
20230809,161600,2927597308,930,930,930,930,0
|
|
20230809,161500,2927597308,930,930,930,930,0
|
|
20230809,161400,2927597308,930,930,930,930,0
|
|
20230809,161300,2927597308,930,930,930,930,0
|
|
20230809,161200,2927597308,930,930,930,930,0
|
|
20230809,161100,2927597308,930,930,930,930,0
|
|
20230809,161000,2927597308,930,930,930,930,0
|
|
20230809,160900,2927597308,930,930,930,930,0
|
|
20230809,160800,2927597308,930,930,930,930,0
|
|
20230809,160700,2927597308,930,930,930,930,0
|
|
20230809,160600,2927597308,930,930,930,930,0
|
|
20230809,160500,2927597308,930,930,930,930,0
|
|
20230809,160400,2927597308,930,930,930,930,0
|
|
20230809,160300,2927597308,930,930,930,930,0
|
|
20230809,160200,2927597308,930,930,930,930,0
|
|
20230809,160100,2927597308,930,930,930,930,0
|
|
20230809,160000,2927597308,930,930,930,930,0
|
|
20230809,155900,2927597308,930,930,930,930,0
|
|
20230809,155800,2927597308,930,930,930,930,0
|
|
20230809,155700,2927597308,930,930,930,930,0
|
|
20230809,155600,2927597308,930,930,930,930,0
|
|
20230809,155500,2927597308,930,930,930,930,0
|
|
20230809,155400,2927597308,930,930,930,930,64085
|
|
20230809,155300,2927597308,930,930,930,930,0
|
|
20230809,155200,2927597308,930,930,930,930,0
|
|
20230809,155100,2927597308,930,930,930,930,0
|
|
20230809,155000,2927597308,930,930,930,930,0
|
|
20230809,154900,2927597308,930,930,930,930,0
|
|
20230809,154800,2927597308,930,930,930,930,0
|
|
20230809,154700,2927597308,930,930,930,930,0
|
|
20230809,154600,2927597308,930,930,930,930,0
|
|
20230809,154500,2927597308,930,930,930,930,0
|
|
20230809,154400,2927597308,930,930,930,930,0
|
|
20230809,154300,2927597308,930,930,930,930,0
|
|
20230809,154200,2927597308,930,930,930,930,0
|
|
20230809,154100,2927597308,930,930,930,930,0
|
|
20230809,154000,2927597308,930,930,930,930,0
|
|
20230809,153900,2927597308,930,930,930,930,0
|
|
20230809,153800,2927597308,930,930,930,930,0
|
|
20230809,153700,2927597308,930,930,930,930,0
|
|
20230809,153600,2927597308,930,930,930,930,0
|
|
20230809,153500,2927597308,930,930,930,930,0
|
|
20230809,153400,2927597308,930,930,930,930,0
|
|
20230809,153300,2927597308,930,930,930,930,0
|
|
20230809,153200,2927597308,930,930,930,930,0
|
|
20230809,153100,2927597308,930,930,930,930,0
|
|
20230809,153000,2927597308,930,930,930,930,64085
|
|
20230809,152900,2867998258,928,928,928,928,0
|
|
20230809,152800,2867998258,928,928,928,928,0
|
|
20230809,152700,2867998258,928,928,928,928,0
|
|
20230809,152600,2867998258,928,928,928,928,0
|
|
20230809,152500,2867998258,928,928,928,928,0
|
|
20230809,152400,2867998258,928,928,928,928,0
|
|
20230809,152300,2867998258,928,928,928,928,0
|
|
20230809,152200,2867998258,928,928,928,928,0
|
|
20230809,152100,2867998258,928,928,928,928,0
|
|
20230809,152000,2867998258,928,928,928,928,0
|
|
20230809,151900,2867998258,928,923,928,923,2014
|
|
20230809,151800,2866133891,922,928,929,922,18237
|
|
20230809,151700,2849233805,929,929,929,927,5903
|
|
20230809,151600,2843755531,929,929,929,929,11888
|
|
20230809,151500,2832711579,929,927,930,927,17111
|
|
20230809,151400,2816810931,927,925,927,925,10125
|
|
20230809,151300,2807435304,925,927,929,925,12072
|
|
20230809,151200,2796228640,927,925,927,925,3489
|
|
20230809,151100,2792998902,926,924,926,924,798
|
|
20230809,151000,2792259957,925,927,927,925,2626
|
|
20230809,150900,2789826468,927,926,927,923,1479
|
|
20230809,150800,2788455622,927,928,928,920,18981
|
|
20230809,150700,2770952152,928,928,929,928,1499
|
|
20230809,150600,2769559827,928,922,928,922,4612
|
|
20230809,150500,2765305111,922,923,924,922,8038
|
|
20230809,150400,2757889304,923,924,924,922,5132
|
|
20230809,150300,2753152426,924,926,926,921,19532
|
|
20230809,150200,2735102180,927,928,928,927,3121
|
|
20230809,150100,2732206012,929,928,929,928,828
|
|
20230809,150000,2731436810,928,929,929,928,404
|
|
20230809,145900,2731061544,927,927,927,926,3070
|
|
20230809,145800,2728216654,927,928,928,927,3826
|
|
20230809,145700,2724669056,926,930,930,926,10387
|
|
20230809,145600,2715028782,931,931,931,931,2114
|
|
20230809,145500,2713060648,931,930,931,930,20802
|
|
20230809,145400,2693708053,930,930,931,929,13809
|
|
20230809,145300,2680866241,930,930,931,930,8396
|
|
20230809,145200,2673057756,930,930,932,930,21268
|
|
20230809,145100,2653270687,930,927,931,927,18682
|
|
20230809,145000,2635911040,927,920,930,920,22860
|
|
20230809,144900,2614816680,920,920,920,919,39986
|
|
20230809,144800,2578032995,920,920,920,919,1940
|
|
20230809,144700,2576248216,920,918,920,917,19684
|
|
20230809,144600,2558176671,918,918,918,917,6967
|
|
20230809,144500,2551782848,917,918,918,917,775
|
|
20230809,144400,2551071427,918,917,918,916,671
|
|
20230809,144300,2550456189,918,918,918,916,3514
|
|
20230809,144200,2547235993,918,917,918,917,1816
|
|
20230809,144100,2545569721,918,917,918,917,2003
|
|
20230809,144000,2543731755,917,917,917,917,1654
|
|
20230809,143900,2542215037,917,915,918,915,5460
|
|
20230809,143800,2537211934,915,910,915,910,4543
|
|
20230809,143700,2533068799,910,915,915,910,111137
|
|
20230809,143600,2431879231,916,916,916,915,4150
|
|
20230809,143500,2428081632,916,916,916,916,695
|
|
20230809,143400,2427445012,916,916,916,915,5855
|
|
20230809,143300,2422082832,915,916,916,915,1500
|
|
20230809,143200,2420710327,916,917,917,916,6900
|
|
20230809,143100,2414383831,917,917,917,917,2000
|
|
20230809,143000,2412549831,916,916,916,916,16084
|
|
20230809,142900,2397816887,916,916,916,916,103
|
|
20230809,142800,2397722539,916,916,916,916,1547
|
|
20230809,142700,2396305487,916,917,917,916,106
|
|
20230809,142600,2396208385,917,917,917,917,8021
|
|
20230809,142500,2388853128,916,916,916,916,118
|
|
20230809,142400,2388745040,916,916,917,916,272
|
|
20230809,142300,2388495886,916,917,917,916,9876
|
|
20230809,142200,2379446130,917,915,917,915,7426
|
|
20230809,142100,2372649317,914,914,914,914,8000
|
|
20230809,142000,2365337317,914,915,915,914,2007
|
|
20230809,141900,2363502918,914,914,914,914,2062
|
|
20230809,141800,2361618250,913,912,913,912,2065
|
|
20230809,141700,2359734956,912,912,912,912,2255
|
|
20230809,141600,2357678396,911,912,912,909,20022
|
|
20230809,141500,2339463266,912,912,912,912,1091
|
|
20230809,141400,2338468274,912,913,913,912,526
|
|
20230809,141300,2337988436,913,912,913,912,261
|
|
20230809,141200,2337750349,913,913,913,913,103
|
|
20230809,141100,2337656310,913,912,914,910,67375
|
|
20230809,141000,2276303957,912,912,912,912,421
|
|
20230809,140900,2275920005,912,913,913,912,1637
|
|
20230809,140800,2274427021,913,915,915,912,34284
|
|
20230809,140700,2243110595,915,916,916,915,6672
|
|
20230809,140600,2237005615,915,915,916,915,7394
|
|
20230809,140500,2230239780,915,916,916,915,6581
|
|
20230809,140400,2224218108,916,915,916,915,4000
|
|
20230809,140300,2220556608,916,916,916,915,1405
|
|
20230809,140200,2219270629,916,915,916,915,18
|
|
20230809,140100,2219254150,915,916,916,915,2539
|
|
20230809,140000,2216930956,915,917,917,915,2533
|
|
20230809,135900,2214613228,915,915,915,915,400
|
|
20230809,135800,2214247228,915,915,915,915,9
|
|
20230809,135700,2214238993,914,915,915,914,9977
|
|
20230809,135600,2205120013,915,915,915,915,300
|
|
20230809,135500,2204845513,916,915,916,915,2568
|
|
20230809,135400,2202495293,916,916,916,916,2502
|
|
20230809,135300,2200203461,915,916,916,915,203
|
|
20230809,135200,2200017713,916,914,916,914,9603
|
|
20230809,135100,2191240552,914,914,914,913,14319
|
|
20230809,135000,2178153730,915,915,915,915,0
|
|
20230809,134900,2178153730,915,917,917,915,9250
|
|
20230809,134800,2169687267,917,917,917,917,128
|
|
20230809,134700,2169569891,918,917,918,917,2415
|
|
20230809,134600,2167355326,918,918,918,918,100
|
|
20230809,134500,2167263526,918,918,918,918,50
|
|
20230809,134400,2167217626,918,918,918,917,3002
|
|
20230809,134300,2164464790,917,918,918,917,205
|
|
20230809,134200,2164276704,918,917,918,917,192
|
|
20230809,134100,2164100639,917,917,917,917,1108
|
|
20230809,134000,2163084603,917,918,918,917,3110
|
|
20230809,133900,2160232723,917,917,918,917,2565
|
|
20230809,133800,2157880608,917,918,918,917,466
|
|
20230809,133700,2157453270,918,918,918,918,166
|
|
20230809,133600,2157300882,918,918,918,918,0
|
|
20230809,133500,2157300882,918,918,919,918,505
|
|
20230809,133400,2156836851,919,919,919,918,1043
|
|
20230809,133300,2155878627,919,919,919,919,0
|
|
20230809,133200,2155878627,919,917,919,916,15775
|
|
20230809,133100,2141409809,917,917,917,916,8037
|
|
20230809,133000,2134047904,916,916,916,916,29
|
|
20230809,132900,2134021340,915,915,915,915,0
|
|
20230809,132800,2134021340,915,915,915,915,2000
|
|
20230809,132700,2132191340,915,914,915,913,2449
|
|
20230809,132600,2129953949,913,913,913,913,1796
|
|
20230809,132500,2128314201,913,913,913,913,1708
|
|
20230809,132400,2126754797,913,913,913,913,6
|
|
20230809,132300,2126749319,913,913,913,913,252
|
|
20230809,132200,2126519243,913,913,913,913,1
|
|
20230809,132100,2126518330,912,913,913,912,545
|
|
20230809,132000,2126020841,913,913,913,913,28
|
|
20230809,131900,2125995277,914,915,915,914,2078
|
|
20230809,131800,2124095536,915,915,915,915,79
|
|
20230809,131700,2124023251,915,915,915,915,2983
|
|
20230809,131600,2121293806,915,915,915,915,958
|
|
20230809,131500,2120417236,914,914,914,914,205
|
|
20230809,131400,2120229866,913,913,913,913,43
|
|
20230809,131300,2120190607,912,912,913,912,115
|
|
20230809,131200,2120085725,912,914,914,912,5361
|
|
20230809,131100,2115190555,914,915,915,914,13665
|
|
20230809,131000,2102687278,915,917,917,915,5005
|
|
20230809,130900,2098104005,917,917,917,917,301
|
|
20230809,130800,2097827988,917,918,918,917,457
|
|
20230809,130700,2097408917,917,917,917,917,0
|
|
20230809,130600,2097408917,917,917,917,917,51
|
|
20230809,130500,2097362150,917,917,917,917,160
|
|
20230809,130400,2097215430,916,916,916,916,355
|
|
20230809,130300,2096890250,916,916,916,916,58
|
|
20230809,130200,2096837122,916,916,916,916,1730
|
|
20230809,130100,2095252442,915,917,917,915,31030
|
|
20230809,130000,2066859095,916,917,917,916,2008
|
|
20230809,125900,2065018430,917,919,919,917,4458
|
|
20230809,125800,2060928867,920,920,920,920,21
|
|
20230809,125700,2060909547,919,919,919,919,0
|
|
20230809,125600,2060909547,919,919,919,919,0
|
|
20230809,125500,2060909547,919,920,920,919,3199
|
|
20230809,125400,2057966661,920,919,920,919,749
|
|
20230809,125300,2057278274,921,920,921,920,2014
|
|
20230809,125200,2055425380,920,915,920,915,11509
|
|
20230809,125100,2044860377,915,914,915,914,329
|
|
20230809,125000,2044559571,914,914,914,913,1229
|
|
20230809,124900,2043436272,914,913,914,913,5100
|
|
20230809,124800,2038775874,914,914,914,914,2568
|
|
20230809,124700,2036428722,913,915,915,913,11470
|
|
20230809,124600,2025947961,915,915,915,915,19
|
|
20230809,124500,2025930576,914,915,915,914,2093
|
|
20230809,124400,2024015490,915,917,917,914,13172
|
|
20230809,124300,2011962823,918,918,918,917,501
|
|
20230809,124200,2011503172,918,918,919,918,4170
|
|
20230809,124100,2007675062,918,918,919,915,18008
|
|
20230809,124000,1991164082,919,917,919,917,51
|
|
20230809,123900,1991117313,917,917,917,915,7670
|
|
20230809,123800,1984096972,918,918,918,917,1849
|
|
20230809,123700,1982399592,918,920,920,918,13770
|
|
20230809,123600,1969743205,921,921,921,921,104
|
|
20230809,123500,1969647421,921,921,921,921,1002
|
|
20230809,123400,1968724579,921,921,921,920,73
|
|
20230809,123300,1968657381,921,921,921,921,0
|
|
20230809,123200,1968657381,921,921,921,921,5000
|
|
20230809,123100,1964052381,921,919,921,919,32
|
|
20230809,123000,1964022969,919,919,919,919,263
|
|
20230809,122900,1963781272,919,919,919,919,0
|
|
20230809,122800,1963781272,919,919,919,919,1
|
|
20230809,122700,1963780353,918,917,918,917,1001
|
|
20230809,122600,1962861436,918,918,918,918,1
|
|
20230809,122500,1962860518,917,919,919,915,13002
|
|
20230809,122400,1950938313,920,922,922,920,2359
|
|
20230809,122300,1948767027,922,922,922,922,2478
|
|
20230809,122200,1946482311,922,922,922,922,100
|
|
20230809,122100,1946390111,922,922,922,922,1
|
|
20230809,122000,1946389189,921,920,921,920,550
|
|
20230809,121900,1945882689,922,921,922,921,20
|
|
20230809,121800,1945864268,921,920,921,920,51
|
|
20230809,121700,1945817347,921,921,921,921,0
|
|
20230809,121600,1945817347,921,921,921,921,335
|
|
20230809,121500,1945508812,921,920,921,920,11
|
|
20230809,121400,1945498691,920,920,920,920,0
|
|
20230809,121300,1945498691,920,920,920,920,1000
|
|
20230809,121200,1944578691,920,919,920,919,409
|
|
20230809,121100,1944202819,919,919,919,919,200
|
|
20230809,121000,1944019019,919,918,919,918,201
|
|
20230809,120900,1943834500,918,918,918,918,1271
|
|
20230809,120800,1942667722,918,918,918,918,4053
|
|
20230809,120700,1938947068,918,917,918,916,36
|
|
20230809,120600,1938914074,916,916,916,916,4839
|
|
20230809,120500,1934481550,915,915,916,915,7419
|
|
20230809,120400,1927693164,915,915,917,915,3234
|
|
20230809,120300,1924734052,916,917,917,916,1783
|
|
20230809,120200,1923100614,918,918,918,918,50
|
|
20230809,120100,1923054714,918,918,918,918,312
|
|
20230809,120000,1922768298,918,918,918,918,151
|
|
20230809,115900,1922629680,916,915,916,915,38
|
|
20230809,115800,1922594909,915,917,917,915,50801
|
|
20230809,115700,1876055418,919,919,919,919,10
|
|
20230809,115600,1876046228,919,919,919,919,1
|
|
20230809,115500,1876045309,918,921,921,916,44002
|
|
20230809,115400,1835686160,921,921,921,921,0
|
|
20230809,115300,1835686160,921,920,921,920,6703
|
|
20230809,115200,1829519397,920,920,921,920,865
|
|
20230809,115100,1828723596,921,920,921,920,151
|
|
20230809,115000,1828584675,920,919,920,919,20600
|
|
20230809,114900,1809636055,919,919,919,919,5
|
|
20230809,114800,1809631460,919,919,919,919,40
|
|
20230809,114700,1809594700,919,922,922,918,8558
|
|
20230809,114600,1801730519,922,922,922,922,309
|
|
20230809,114500,1801445621,922,922,922,922,0
|
|
20230809,114400,1801445621,922,922,922,922,7016
|
|
20230809,114300,1794976869,923,923,923,923,1
|
|
20230809,114200,1794975946,922,921,922,921,1178
|
|
20230809,114100,1793889831,922,923,923,920,8008
|
|
20230809,114000,1786518795,923,923,923,923,1
|
|
20230809,113900,1786517872,924,924,924,924,42
|
|
20230809,113800,1786479064,924,925,925,921,4010
|
|
20230809,113700,1782779982,925,925,925,925,3
|
|
20230809,113600,1782777207,925,923,925,923,132
|
|
20230809,113500,1782655217,923,923,923,923,500
|
|
20230809,113400,1782193717,923,923,923,923,2
|
|
20230809,113300,1782191871,920,925,927,920,13099
|
|
20230809,113200,1770128401,924,921,924,921,1558
|
|
20230809,113100,1768693297,921,921,921,921,1315
|
|
20230809,113000,1767482182,921,921,921,921,200
|
|
20230809,112900,1767297982,921,921,921,921,0
|
|
20230809,112800,1767297982,921,920,921,920,5429
|
|
20230809,112700,1762297923,920,920,920,920,0
|
|
20230809,112600,1762297923,920,920,920,920,0
|
|
20230809,112500,1762297923,920,921,921,920,79
|
|
20230809,112400,1762225173,921,921,921,920,4270
|
|
20230809,112300,1758295504,920,920,920,920,5729
|
|
20230809,112200,1753024824,920,920,920,920,0
|
|
20230809,112100,1753024824,920,920,920,920,0
|
|
20230809,112000,1753024824,920,918,920,918,19
|
|
20230809,111900,1753007355,918,918,918,918,7
|
|
20230809,111800,1753000929,919,919,919,919,1844
|
|
20230809,111700,1751306293,919,920,920,919,13688
|
|
20230809,111600,1738723672,920,920,921,920,2742
|
|
20230809,111500,1736199361,920,920,920,920,3032
|
|
20230809,111400,1733409921,920,920,920,920,0
|
|
20230809,111300,1733409921,920,921,921,920,1300
|
|
20230809,111200,1732213907,922,922,922,922,200
|
|
20230809,111100,1732029507,922,922,922,922,0
|
|
20230809,111000,1732029507,922,922,922,922,1302
|
|
20230809,110900,1730829063,922,924,924,922,20393
|
|
20230809,110800,1712026490,925,925,925,925,0
|
|
20230809,110700,1712026490,925,926,926,925,128
|
|
20230809,110600,1711908088,925,924,925,924,22000
|
|
20230809,110500,1691571069,924,924,924,924,1
|
|
20230809,110400,1691570145,924,921,924,921,1128
|
|
20230809,110300,1690528330,923,923,923,923,293
|
|
20230809,110200,1690257891,921,921,921,921,9
|
|
20230809,110100,1690249602,920,918,920,918,1897
|
|
20230809,110000,1688505392,918,918,918,918,10
|
|
20230809,105900,1688496212,918,918,918,918,106
|
|
20230809,105800,1688398904,918,919,919,918,2014
|
|
20230809,105700,1686548351,919,918,919,918,480
|
|
20230809,105600,1686107610,918,919,919,918,940
|
|
20230809,105500,1685244201,919,920,920,919,3376
|
|
20230809,105400,1682139357,919,923,923,919,49815
|
|
20230809,105300,1636307441,922,924,926,920,33668
|
|
20230809,105200,1605266448,925,922,925,920,46628
|
|
20230809,105100,1562245203,922,921,922,921,1414
|
|
20230809,105000,1560941889,921,922,922,921,10306
|
|
20230809,104900,1551449464,923,924,924,923,9782
|
|
20230809,104800,1542414841,924,925,925,924,9621
|
|
20230809,104700,1533516477,926,926,926,925,2200
|
|
20230809,104600,1531480277,926,926,926,926,8
|
|
20230809,104500,1531472869,926,926,926,926,0
|
|
20230809,104400,1531472869,926,926,926,925,24
|
|
20230809,104300,1531450646,926,926,926,926,5120
|
|
20230809,104200,1526709526,926,925,926,925,1692
|
|
20230809,104100,1525143473,925,925,925,925,46
|
|
20230809,104000,1525100923,925,926,926,925,805
|
|
20230809,103900,1524355638,925,925,925,925,112
|
|
20230809,103800,1524252038,926,925,926,925,204
|
|
20230809,103700,1524063337,925,925,925,925,4147
|
|
20230809,103600,1520227362,926,927,927,926,1904
|
|
20230809,103500,1518464256,926,928,928,926,10710
|
|
20230809,103400,1508539278,929,929,929,929,890
|
|
20230809,103300,1507712468,930,929,930,929,77
|
|
20230809,103200,1507640925,929,929,929,929,10
|
|
20230809,103100,1507631635,929,928,929,927,1502
|
|
20230809,103000,1506237825,929,929,929,929,36
|
|
20230809,102900,1506204381,929,930,931,929,3887
|
|
20230809,102800,1502592356,929,929,930,929,519
|
|
20230809,102700,1502109706,930,929,930,929,192
|
|
20230809,102600,1501931238,929,930,930,929,1111
|
|
20230809,102500,1500898009,930,930,930,930,740
|
|
20230809,102400,1500209809,930,930,930,930,3237
|
|
20230809,102300,1497199399,930,929,930,929,3156
|
|
20230809,102200,1494264869,930,926,930,926,5932
|
|
20230809,102100,1488751355,925,925,925,925,886
|
|
20230809,102000,1487931805,924,924,925,924,7967
|
|
20230809,101900,1480570296,924,924,924,922,3804
|
|
20230809,101800,1477057646,924,924,924,924,7100
|
|
20230809,101700,1470497246,924,922,924,922,3954
|
|
20230809,101600,1466844604,922,919,922,919,39143
|
|
20230809,101500,1430833542,919,919,920,916,6228
|
|
20230809,101400,1425120145,918,915,920,915,21002
|
|
20230809,101300,1405799440,915,923,924,910,35745
|
|
20230809,101200,1373048293,921,924,924,921,1343
|
|
20230809,101100,1371809469,924,924,924,924,1075
|
|
20230809,101000,1370816169,924,920,924,920,549
|
|
20230809,100900,1370308943,918,918,918,916,1315
|
|
20230809,100800,1369103419,919,916,919,916,212
|
|
20230809,100700,1368908800,918,918,918,916,5114
|
|
20230809,100600,1364215962,916,919,920,915,31294
|
|
20230809,100500,1335501783,915,920,920,915,22287
|
|
20230809,100400,1315045888,921,927,928,921,6162
|
|
20230809,100300,1309364055,928,925,928,925,3600
|
|
20230809,100200,1306032289,925,925,925,924,1620
|
|
20230809,100100,1304534791,925,924,925,923,3119
|
|
20230809,100000,1301650481,925,925,925,925,0
|
|
20230809,095900,1301650481,925,923,925,921,4235
|
|
20230809,095800,1297741861,925,921,925,921,40125
|
|
20230809,095700,1260746906,922,922,922,921,404
|
|
20230809,095600,1260374818,921,919,921,919,3923
|
|
20230809,095500,1256765735,922,924,924,919,36661
|
|
20230809,095400,1223027757,925,925,925,924,9298
|
|
20230809,095300,1214427170,925,925,925,925,520
|
|
20230809,095200,1213946170,926,927,927,926,1538
|
|
20230809,095100,1212520481,926,929,929,926,851
|
|
20230809,095000,1211731224,929,930,930,929,10475
|
|
20230809,094900,1201989493,930,929,938,929,5706
|
|
20230809,094800,1196680139,929,928,929,927,3488
|
|
20230809,094700,1193443184,928,920,939,919,21236
|
|
20230809,094600,1173662401,919,918,919,916,4295
|
|
20230809,094500,1169719916,919,918,919,918,122
|
|
20230809,094400,1169607890,918,915,918,914,111941
|
|
20230809,094300,1067191300,915,912,915,912,10568
|
|
20230809,094200,1057540553,912,912,912,911,1733
|
|
20230809,094100,1055960072,912,912,912,911,4912
|
|
20230809,094000,1051484833,912,913,913,912,1101
|
|
20230809,093900,1050480092,913,913,913,912,3535
|
|
20230809,093800,1047253137,912,909,912,909,44764
|
|
20230809,093700,1006517651,910,909,910,909,8547
|
|
20230809,093600,998746189,909,910,910,909,15521
|
|
20230809,093500,984637544,909,910,910,909,9162
|
|
20230809,093400,976307930,911,911,911,909,25275
|
|
20230809,093300,953313736,910,911,912,910,185
|
|
20230809,093200,953145324,912,910,914,903,20186
|
|
20230809,093100,934805863,908,914,914,901,114312
|
|
20230809,093000,831186315,913,912,913,912,1487
|
|
20230809,092900,829828784,913,913,913,912,2637
|
|
20230809,092800,827423003,914,913,914,913,1027
|
|
20230809,092700,826485296,913,915,915,912,22336
|
|
20230809,092600,806071495,914,915,915,914,1457
|
|
20230809,092500,804738341,915,914,915,914,7820
|
|
20230809,092400,797586041,914,915,915,914,13433
|
|
20230809,092300,785308179,915,914,915,914,16110
|
|
20230809,092200,770568629,915,910,915,909,39030
|
|
20230809,092100,735029422,911,910,911,909,1924
|
|
20230809,092000,733279977,910,909,910,909,14211
|
|
20230809,091900,720353096,909,916,916,909,36214
|
|
20230809,091800,687362195,917,917,917,917,100
|
|
20230809,091700,687270495,917,912,917,912,29225
|
|
20230809,091600,660543867,912,912,912,910,16826
|
|
20230809,091500,645211263,912,915,916,910,61190
|
|
20230809,091400,589434729,913,915,917,913,25765
|
|
20230809,091300,565855715,916,916,916,915,14366
|
|
20230809,091200,552710795,916,916,917,916,7871
|
|
20230809,091100,545500794,917,917,917,917,4274
|
|
20230809,091000,541581536,917,917,917,916,3968
|
|
20230809,090900,537942900,917,919,920,917,8437
|
|
20230809,090800,530184609,915,922,922,915,22921
|
|
20230809,090700,509112258,922,922,922,915,11002
|
|
20230809,090600,499040623,915,920,922,915,36629
|
|
20230809,090500,465426025,919,920,920,916,30929
|
|
20230809,090400,437084374,920,918,920,915,47112
|
|
20230809,090300,393847655,915,917,927,910,283590
|
|
20230809,090200,135476529,917,927,927,915,111445
|
|
20230809,090100,32832476,929,931,934,927,8723
|
|
20230809,090000,24719433,930,938,938,930,26466
|