598 lines
27 KiB
CSV
598 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185500,6530139306,919,919,919,919,69369
|
|
20230908,185400,6530139306,919,919,919,919,0
|
|
20230908,185300,6530139306,919,919,919,919,0
|
|
20230908,185200,6530139306,919,919,919,919,0
|
|
20230908,185100,6530139306,919,919,919,919,0
|
|
20230908,185000,6530139306,919,919,919,919,0
|
|
20230908,184900,6530139306,919,919,919,919,0
|
|
20230908,184800,6530139306,919,919,919,919,0
|
|
20230908,184700,6530139306,919,919,919,919,0
|
|
20230908,184600,6530139306,919,919,919,919,0
|
|
20230908,184500,6530139306,919,919,919,919,0
|
|
20230908,184400,6530139306,919,919,919,919,0
|
|
20230908,184300,6530139306,919,919,919,919,0
|
|
20230908,184200,6530139306,919,919,919,919,0
|
|
20230908,184100,6530139306,919,919,919,919,0
|
|
20230908,184000,6530139306,919,919,919,919,0
|
|
20230908,183900,6530139306,919,919,919,919,0
|
|
20230908,183800,6530139306,919,919,919,919,0
|
|
20230908,183700,6530139306,919,919,919,919,0
|
|
20230908,183600,6530139306,919,919,919,919,0
|
|
20230908,183500,6530139306,919,919,919,919,0
|
|
20230908,183400,6530139306,919,919,919,919,0
|
|
20230908,183300,6530139306,919,919,919,919,0
|
|
20230908,183200,6530139306,919,919,919,919,0
|
|
20230908,183100,6530139306,919,919,919,919,0
|
|
20230908,183000,6530139306,919,919,919,919,0
|
|
20230908,182900,6530139306,919,919,919,919,0
|
|
20230908,182800,6530139306,919,919,919,919,0
|
|
20230908,182700,6530139306,919,919,919,919,0
|
|
20230908,182600,6530139306,919,919,919,919,0
|
|
20230908,182500,6530139306,919,919,919,919,69369
|
|
20230908,182400,6530139306,919,919,919,919,0
|
|
20230908,182300,6530139306,919,919,919,919,0
|
|
20230908,182200,6530139306,919,919,919,919,0
|
|
20230908,182100,6530139306,919,919,919,919,0
|
|
20230908,182000,6530139306,919,919,919,919,0
|
|
20230908,181900,6530139306,919,919,919,919,0
|
|
20230908,181800,6530139306,919,919,919,919,0
|
|
20230908,181700,6530139306,919,919,919,919,0
|
|
20230908,181600,6530139306,919,919,919,919,0
|
|
20230908,181500,6530139306,919,919,919,919,0
|
|
20230908,181400,6530139306,919,919,919,919,0
|
|
20230908,181300,6530139306,919,919,919,919,0
|
|
20230908,181200,6530139306,919,919,919,919,0
|
|
20230908,181100,6530139306,919,919,919,919,0
|
|
20230908,181000,6530139306,919,919,919,919,0
|
|
20230908,180900,6530139306,919,919,919,919,0
|
|
20230908,180800,6530139306,919,919,919,919,0
|
|
20230908,180700,6530139306,919,919,919,919,0
|
|
20230908,180600,6530139306,919,919,919,919,0
|
|
20230908,180500,6530139306,919,919,919,919,0
|
|
20230908,180400,6530139306,919,919,919,919,0
|
|
20230908,180300,6530139306,919,919,919,919,0
|
|
20230908,180200,6530139306,919,919,919,919,0
|
|
20230908,180100,6530139306,919,919,919,919,0
|
|
20230908,180000,6530139306,919,919,919,919,0
|
|
20230908,175900,6530139306,919,919,919,919,0
|
|
20230908,175800,6530139306,919,919,919,919,0
|
|
20230908,175700,6530139306,919,919,919,919,0
|
|
20230908,175600,6530139306,919,919,919,919,0
|
|
20230908,175500,6530139306,919,919,919,919,69369
|
|
20230908,175400,6530139306,919,919,919,919,0
|
|
20230908,175300,6530139306,919,919,919,919,0
|
|
20230908,175200,6530139306,919,919,919,919,0
|
|
20230908,175100,6530139306,919,919,919,919,0
|
|
20230908,175000,6530139306,919,919,919,919,0
|
|
20230908,174900,6530139306,919,919,919,919,0
|
|
20230908,174800,6530139306,919,919,919,919,0
|
|
20230908,174700,6530139306,919,919,919,919,0
|
|
20230908,174600,6530139306,919,919,919,919,0
|
|
20230908,174500,6530139306,919,919,919,919,0
|
|
20230908,174400,6530139306,919,919,919,919,0
|
|
20230908,174300,6530139306,919,919,919,919,0
|
|
20230908,174200,6530139306,919,919,919,919,0
|
|
20230908,174100,6530139306,919,919,919,919,0
|
|
20230908,174000,6530139306,919,919,919,919,0
|
|
20230908,173900,6530139306,919,919,919,919,0
|
|
20230908,173800,6530139306,919,919,919,919,0
|
|
20230908,173700,6530139306,919,919,919,919,0
|
|
20230908,173600,6530139306,919,919,919,919,0
|
|
20230908,173500,6530139306,919,919,919,919,0
|
|
20230908,173400,6530139306,919,919,919,919,0
|
|
20230908,173300,6530139306,919,919,919,919,0
|
|
20230908,173200,6530139306,919,919,919,919,0
|
|
20230908,173100,6530139306,919,919,919,919,0
|
|
20230908,173000,6530139306,919,919,919,919,0
|
|
20230908,172900,6530139306,919,919,919,919,0
|
|
20230908,172800,6530139306,919,919,919,919,0
|
|
20230908,172700,6530139306,919,919,919,919,0
|
|
20230908,172600,6530139306,919,919,919,919,0
|
|
20230908,172500,6530139306,919,919,919,919,69369
|
|
20230908,172400,6530139306,919,919,919,919,0
|
|
20230908,172300,6530139306,919,919,919,919,0
|
|
20230908,172200,6530139306,919,919,919,919,0
|
|
20230908,172100,6530139306,919,919,919,919,0
|
|
20230908,172000,6530139306,919,919,919,919,0
|
|
20230908,171900,6530139306,919,919,919,919,0
|
|
20230908,171800,6530139306,919,919,919,919,0
|
|
20230908,171700,6530139306,919,919,919,919,0
|
|
20230908,171600,6530139306,919,919,919,919,0
|
|
20230908,171500,6530139306,919,919,919,919,0
|
|
20230908,171400,6530139306,919,919,919,919,0
|
|
20230908,171300,6530139306,919,919,919,919,0
|
|
20230908,171200,6530139306,919,919,919,919,0
|
|
20230908,171100,6530139306,919,919,919,919,0
|
|
20230908,171000,6530139306,919,919,919,919,0
|
|
20230908,170900,6530139306,919,919,919,919,0
|
|
20230908,170800,6530139306,919,919,919,919,0
|
|
20230908,170700,6530139306,919,919,919,919,0
|
|
20230908,170600,6530139306,919,919,919,919,0
|
|
20230908,170500,6530139306,919,919,919,919,0
|
|
20230908,170400,6530139306,919,919,919,919,0
|
|
20230908,170300,6530139306,919,919,919,919,0
|
|
20230908,170200,6530139306,919,919,919,919,0
|
|
20230908,170100,6530139306,919,919,919,919,0
|
|
20230908,170000,6530139306,919,919,919,919,0
|
|
20230908,165900,6530139306,919,919,919,919,0
|
|
20230908,165800,6530139306,919,919,919,919,0
|
|
20230908,165700,6530139306,919,919,919,919,0
|
|
20230908,165600,6530139306,919,919,919,919,0
|
|
20230908,165500,6530139306,919,919,919,919,69369
|
|
20230908,165400,6530139306,919,919,919,919,0
|
|
20230908,165300,6530139306,919,919,919,919,0
|
|
20230908,165200,6530139306,919,919,919,919,0
|
|
20230908,165100,6530139306,919,919,919,919,0
|
|
20230908,165000,6530139306,919,919,919,919,0
|
|
20230908,164900,6530139306,919,919,919,919,0
|
|
20230908,164800,6530139306,919,919,919,919,0
|
|
20230908,164700,6530139306,919,919,919,919,0
|
|
20230908,164600,6530139306,919,919,919,919,0
|
|
20230908,164500,6530139306,919,919,919,919,0
|
|
20230908,164400,6530139306,919,919,919,919,0
|
|
20230908,164300,6530139306,919,919,919,919,0
|
|
20230908,164200,6530139306,919,919,919,919,0
|
|
20230908,164100,6530139306,919,919,919,919,0
|
|
20230908,164000,6530139306,919,919,919,919,0
|
|
20230908,163900,6530139306,919,919,919,919,0
|
|
20230908,163800,6530139306,919,919,919,919,0
|
|
20230908,163700,6530139306,919,919,919,919,0
|
|
20230908,163600,6530139306,919,919,919,919,0
|
|
20230908,163500,6530139306,919,919,919,919,0
|
|
20230908,163400,6530139306,919,919,919,919,0
|
|
20230908,163300,6530139306,919,919,919,919,0
|
|
20230908,163200,6530139306,919,919,919,919,0
|
|
20230908,163100,6530139306,919,919,919,919,0
|
|
20230908,163000,6530139306,919,919,919,919,0
|
|
20230908,162900,6530139306,919,919,919,919,0
|
|
20230908,162800,6530139306,919,919,919,919,0
|
|
20230908,162700,6530139306,919,919,919,919,0
|
|
20230908,162600,6530139306,919,919,919,919,0
|
|
20230908,162500,6530139306,919,919,919,919,69369
|
|
20230908,162400,6530139306,919,919,919,919,0
|
|
20230908,162300,6530139306,919,919,919,919,0
|
|
20230908,162200,6530139306,919,919,919,919,0
|
|
20230908,162100,6530139306,919,919,919,919,0
|
|
20230908,162000,6530139306,919,919,919,919,0
|
|
20230908,161900,6530139306,919,919,919,919,0
|
|
20230908,161800,6530139306,919,919,919,919,0
|
|
20230908,161700,6530139306,919,919,919,919,0
|
|
20230908,161600,6530139306,919,919,919,919,0
|
|
20230908,161500,6530139306,919,919,919,919,0
|
|
20230908,161400,6530139306,919,919,919,919,0
|
|
20230908,161300,6530139306,919,919,919,919,0
|
|
20230908,161200,6530139306,919,919,919,919,0
|
|
20230908,161100,6530139306,919,919,919,919,0
|
|
20230908,161000,6530139306,919,919,919,919,0
|
|
20230908,160900,6530139306,919,919,919,919,0
|
|
20230908,160800,6530139306,919,919,919,919,0
|
|
20230908,160700,6530139306,919,919,919,919,0
|
|
20230908,160600,6530139306,919,919,919,919,0
|
|
20230908,160500,6530139306,919,919,919,919,0
|
|
20230908,160400,6530139306,919,919,919,919,0
|
|
20230908,160300,6530139306,919,919,919,919,0
|
|
20230908,160200,6530139306,919,919,919,919,0
|
|
20230908,160100,6530139306,919,919,919,919,0
|
|
20230908,160000,6530139306,919,919,919,919,0
|
|
20230908,155900,6530139306,919,919,919,919,0
|
|
20230908,155800,6530139306,919,919,919,919,0
|
|
20230908,155700,6530139306,919,919,919,919,0
|
|
20230908,155600,6530139306,919,919,919,919,0
|
|
20230908,155500,6530139306,919,919,919,919,69369
|
|
20230908,155400,6530139306,919,919,919,919,0
|
|
20230908,155300,6530139306,919,919,919,919,0
|
|
20230908,155200,6530139306,919,919,919,919,0
|
|
20230908,155100,6530139306,919,919,919,919,0
|
|
20230908,155000,6530139306,919,919,919,919,0
|
|
20230908,154900,6530139306,919,919,919,919,0
|
|
20230908,154800,6530139306,919,919,919,919,0
|
|
20230908,154700,6530139306,919,919,919,919,0
|
|
20230908,154600,6530139306,919,919,919,919,0
|
|
20230908,154500,6530139306,919,919,919,919,0
|
|
20230908,154400,6530139306,919,919,919,919,0
|
|
20230908,154300,6530139306,919,919,919,919,0
|
|
20230908,154200,6530139306,919,919,919,919,0
|
|
20230908,154100,6530139306,919,919,919,919,0
|
|
20230908,154000,6530139306,919,919,919,919,0
|
|
20230908,153900,6530139306,919,919,919,919,0
|
|
20230908,153800,6530139306,919,919,919,919,0
|
|
20230908,153700,6530139306,919,919,919,919,0
|
|
20230908,153600,6530139306,919,919,919,919,0
|
|
20230908,153500,6530139306,919,919,919,919,0
|
|
20230908,153400,6530139306,919,919,919,919,0
|
|
20230908,153300,6530139306,919,919,919,919,0
|
|
20230908,153200,6530139306,919,919,919,919,0
|
|
20230908,153100,6530139306,919,919,919,919,0
|
|
20230908,153000,6530139306,919,919,919,919,69369
|
|
20230908,152900,6466389195,919,919,919,919,0
|
|
20230908,152800,6466389195,919,919,919,919,0
|
|
20230908,152700,6466389195,919,919,919,919,0
|
|
20230908,152600,6466389195,919,919,919,919,0
|
|
20230908,152500,6466389195,919,919,919,919,0
|
|
20230908,152400,6466389195,919,919,919,919,0
|
|
20230908,152300,6466389195,919,919,919,919,0
|
|
20230908,152200,6466389195,919,919,919,919,0
|
|
20230908,152100,6466389195,919,919,919,919,0
|
|
20230908,152000,6466389195,919,919,919,919,0
|
|
20230908,151900,6466389195,919,919,922,919,31916
|
|
20230908,151800,6437042208,919,921,922,919,15443
|
|
20230908,151700,6422835259,920,921,921,919,27829
|
|
20230908,151600,6397210746,922,923,923,922,28001
|
|
20230908,151500,6371384410,923,918,924,918,63126
|
|
20230908,151400,6313134280,921,915,921,912,73429
|
|
20230908,151300,6245716448,912,915,915,912,2858
|
|
20230908,151200,6243104335,912,914,916,912,18001
|
|
20230908,151100,6226634371,912,911,914,911,42222
|
|
20230908,151000,6188106958,910,911,912,909,4600
|
|
20230908,150900,6183919769,909,907,909,907,27820
|
|
20230908,150800,6158662705,908,909,912,908,2597
|
|
20230908,150700,6156304139,909,912,912,909,6361
|
|
20230908,150600,6150503654,913,914,914,907,16883
|
|
20230908,150500,6135113770,915,914,915,914,130
|
|
20230908,150400,6134994830,916,914,916,912,3098
|
|
20230908,150300,6132164319,915,907,918,906,80503
|
|
20230908,150200,6058773026,905,907,907,903,13385
|
|
20230908,150100,6046658640,908,909,909,908,7865
|
|
20230908,150000,6039516728,909,909,909,908,9306
|
|
20230908,145900,6031059287,909,911,911,909,13892
|
|
20230908,145800,6018411770,911,913,913,911,2312
|
|
20230908,145700,6016304816,914,914,914,911,10191
|
|
20230908,145600,6007010011,913,914,917,913,21792
|
|
20230908,145500,5987076995,913,916,916,912,14491
|
|
20230908,145400,5973841031,916,916,917,915,14901
|
|
20230908,145300,5960192499,916,915,916,915,1052
|
|
20230908,145200,5959229918,915,913,915,913,5148
|
|
20230908,145100,5954527104,911,912,912,910,10071
|
|
20230908,145000,5945352939,913,919,920,913,63242
|
|
20230908,144900,5887265866,919,913,920,913,67670
|
|
20230908,144800,5825223694,913,915,915,913,3069
|
|
20230908,144700,5822416678,915,914,916,914,19249
|
|
20230908,144600,5804806451,914,915,915,914,10292
|
|
20230908,144500,5795398599,916,913,916,913,17291
|
|
20230908,144400,5779597859,913,911,913,911,11630
|
|
20230908,144300,5768983678,911,908,912,908,45135
|
|
20230908,144200,5727890789,908,904,908,904,8718
|
|
20230908,144100,5719995677,904,902,905,897,49801
|
|
20230908,144000,5675158227,904,906,906,902,18912
|
|
20230908,143900,5658070036,906,908,908,906,6544
|
|
20230908,143800,5652134083,910,908,910,908,6352
|
|
20230908,143700,5646360768,909,908,909,908,6970
|
|
20230908,143600,5640029615,910,910,910,910,1028
|
|
20230908,143500,5639094135,910,914,914,910,29812
|
|
20230908,143400,5611912750,914,915,916,914,23335
|
|
20230908,143300,5590573634,914,912,916,912,62771
|
|
20230908,143200,5533151979,912,911,914,911,27107
|
|
20230908,143100,5508425358,911,908,911,908,19842
|
|
20230908,143000,5490399233,908,906,914,906,38414
|
|
20230908,142900,5455426749,906,904,906,904,17318
|
|
20230908,142800,5439750521,904,904,904,902,6939
|
|
20230908,142700,5433480335,904,906,906,902,16010
|
|
20230908,142600,5418992051,906,905,907,904,31963
|
|
20230908,142500,5390091038,905,901,905,901,14978
|
|
20230908,142400,5376569726,900,899,903,899,22010
|
|
20230908,142300,5356745136,901,907,907,899,42913
|
|
20230908,142200,5317978836,910,910,915,906,43120
|
|
20230908,142100,5278729431,914,909,914,907,7944
|
|
20230908,142000,5271501548,918,902,918,902,60695
|
|
20230908,141900,5216041963,902,914,915,900,37680
|
|
20230908,141800,5181824984,915,903,915,900,88298
|
|
20230908,141700,5101548969,902,899,902,899,6563
|
|
20230908,141600,5095641015,899,900,901,899,13997
|
|
20230908,141500,5083050110,900,895,900,895,18232
|
|
20230908,141400,5066684630,895,890,895,890,29146
|
|
20230908,141300,5040655247,891,888,891,888,23880
|
|
20230908,141200,5019406066,887,888,888,887,5401
|
|
20230908,141100,5014609983,888,885,888,885,7630
|
|
20230908,141000,5007846578,886,889,889,886,1352
|
|
20230908,140900,5006647485,889,886,890,885,17513
|
|
20230908,140800,4991069864,886,880,886,880,22927
|
|
20230908,140700,4970848190,880,881,881,880,9715
|
|
20230908,140600,4962293475,881,880,881,880,11781
|
|
20230908,140500,4951918499,880,880,880,879,36812
|
|
20230908,140400,4919554085,880,881,881,879,14618
|
|
20230908,140300,4906699592,881,882,882,879,57818
|
|
20230908,140200,4855838016,883,883,884,883,459
|
|
20230908,140100,4855432669,885,885,885,885,0
|
|
20230908,140000,4855432669,885,887,887,884,6966
|
|
20230908,135900,4849267997,888,882,888,882,1003
|
|
20230908,135800,4848377459,883,883,883,883,3920
|
|
20230908,135700,4844916099,882,882,882,881,4373
|
|
20230908,135600,4841062598,882,880,882,880,16481
|
|
20230908,135500,4826552293,881,880,881,880,2178
|
|
20230908,135400,4824635649,880,881,881,880,12109
|
|
20230908,135300,4813979698,881,879,881,879,9615
|
|
20230908,135200,4805521100,880,881,881,880,13403
|
|
20230908,135100,4793726283,881,883,885,880,108425
|
|
20230908,135000,4698022040,883,886,887,883,106113
|
|
20230908,134900,4604158446,886,888,888,884,51182
|
|
20230908,134800,4558850839,888,888,889,886,4242
|
|
20230908,134700,4555084643,888,886,890,885,45523
|
|
20230908,134600,4514707660,888,887,888,885,53306
|
|
20230908,134500,4467440755,888,888,890,888,22754
|
|
20230908,134400,4447209365,888,891,895,887,89568
|
|
20230908,134300,4367448823,891,897,900,889,79257
|
|
20230908,134200,4296726908,897,901,902,893,63630
|
|
20230908,134100,4239552786,905,899,905,898,76156
|
|
20230908,134000,4170891444,899,890,900,887,76328
|
|
20230908,133900,4102642012,891,914,914,887,100724
|
|
20230908,133800,4012313955,914,933,940,892,517944
|
|
20230908,133700,3531403260,934,891,935,891,523938
|
|
20230908,133600,3050719521,886,883,896,883,58997
|
|
20230908,133500,2998076788,883,880,883,880,24359
|
|
20230908,133400,2976599868,881,880,881,880,3003
|
|
20230908,133300,2973954303,879,877,879,877,21467
|
|
20230908,133200,2955106915,876,882,882,875,27880
|
|
20230908,133100,2930612867,883,888,888,881,37304
|
|
20230908,133000,2897626468,888,888,895,885,41214
|
|
20230908,132900,2861025312,888,896,900,888,94426
|
|
20230908,132800,2776551865,896,902,903,892,55931
|
|
20230908,132700,2726301401,903,907,909,892,76620
|
|
20230908,132600,2657183575,905,921,925,882,180748
|
|
20230908,132500,2494164869,924,870,933,869,469999
|
|
20230908,132400,2075044835,871,874,874,868,38660
|
|
20230908,132300,2041328692,872,878,878,871,40157
|
|
20230908,132200,2006238151,878,866,900,866,238987
|
|
20230908,132100,1795192668,868,863,868,863,6338
|
|
20230908,132000,1789699326,868,861,868,860,18073
|
|
20230908,131900,1774115583,863,859,863,859,2139
|
|
20230908,131800,1772276200,860,860,860,860,2
|
|
20230908,131700,1772274480,860,860,860,860,5969
|
|
20230908,131600,1767141140,860,862,863,860,28275
|
|
20230908,131500,1742806320,863,861,863,861,3465
|
|
20230908,131400,1739819812,861,862,862,861,493
|
|
20230908,131300,1739395323,863,870,870,863,12116
|
|
20230908,131200,1728861388,870,862,870,861,54730
|
|
20230908,131100,1681367354,864,860,864,860,13996
|
|
20230908,131000,1669324352,860,862,862,860,696
|
|
20230908,130900,1668725670,862,855,868,855,68299
|
|
20230908,130800,1609640100,855,855,855,855,573
|
|
20230908,130700,1609150185,855,852,861,852,2564
|
|
20230908,130600,1606965407,861,851,868,850,75900
|
|
20230908,130500,1541337747,854,844,865,844,245745
|
|
20230908,130400,1331412115,843,840,846,840,53462
|
|
20230908,130300,1286238977,845,835,845,835,67294
|
|
20230908,130200,1229505859,834,834,834,834,7999
|
|
20230908,130100,1222834693,834,836,836,834,2352
|
|
20230908,130000,1220872772,837,837,837,837,1
|
|
20230908,125900,1220871935,836,836,836,836,0
|
|
20230908,125800,1220871935,836,835,836,835,14
|
|
20230908,125700,1220860244,835,834,835,834,12
|
|
20230908,125600,1220850235,835,835,835,835,420
|
|
20230908,125500,1220499535,835,835,835,835,0
|
|
20230908,125400,1220499535,835,835,835,833,2701
|
|
20230908,125300,1218247490,835,835,835,835,22
|
|
20230908,125200,1218229120,835,835,835,835,0
|
|
20230908,125100,1218229120,835,835,835,835,0
|
|
20230908,125000,1218229120,835,835,835,835,0
|
|
20230908,124900,1218229120,835,835,835,835,0
|
|
20230908,124800,1218229120,835,835,835,835,0
|
|
20230908,124700,1218229120,835,834,835,834,2828
|
|
20230908,124600,1215870557,834,833,834,832,2039
|
|
20230908,124500,1214172096,833,833,833,833,602
|
|
20230908,124400,1213670630,833,833,833,833,0
|
|
20230908,124300,1213670630,833,833,833,833,101
|
|
20230908,124200,1213586497,832,832,832,832,0
|
|
20230908,124100,1213586497,832,832,832,832,70
|
|
20230908,124000,1213528257,832,834,834,832,3581
|
|
20230908,123900,1210548662,834,834,834,831,20045
|
|
20230908,123800,1193867175,834,834,834,834,0
|
|
20230908,123700,1193867175,834,834,834,834,0
|
|
20230908,123600,1193867175,834,835,835,834,1276
|
|
20230908,123500,1192802730,834,837,837,834,24000
|
|
20230908,123400,1172767106,838,838,839,838,5487
|
|
20230908,123300,1168168500,838,840,840,838,1500
|
|
20230908,123200,1166910012,840,840,840,840,1739
|
|
20230908,123100,1165449252,841,844,844,841,349
|
|
20230908,123000,1165155593,841,842,842,841,779
|
|
20230908,122900,1164500444,841,841,841,841,1354
|
|
20230908,122800,1163361730,842,845,845,841,13947
|
|
20230908,122700,1151624549,845,840,845,840,2676
|
|
20230908,122600,1149375888,839,839,839,839,0
|
|
20230908,122500,1149375888,839,838,839,838,3009
|
|
20230908,122400,1146851910,838,837,838,837,16
|
|
20230908,122300,1146838517,838,838,838,838,0
|
|
20230908,122200,1146838517,838,838,838,838,0
|
|
20230908,122100,1146838517,838,838,838,838,23
|
|
20230908,122000,1146819243,838,837,838,837,5189
|
|
20230908,121900,1142471049,838,838,838,838,28
|
|
20230908,121800,1142447585,838,838,838,838,30
|
|
20230908,121700,1142422445,838,838,838,838,0
|
|
20230908,121600,1142422445,838,838,838,838,179
|
|
20230908,121500,1142272443,839,839,839,839,912
|
|
20230908,121400,1141507275,840,840,840,840,1071
|
|
20230908,121300,1140607635,839,839,839,839,7
|
|
20230908,121200,1140601762,840,842,842,840,642
|
|
20230908,121100,1140061840,842,840,842,840,481
|
|
20230908,121000,1139657798,840,841,841,839,7001
|
|
20230908,120900,1133782840,843,843,843,843,0
|
|
20230908,120800,1133782840,843,843,843,843,0
|
|
20230908,120700,1133782840,843,843,843,843,0
|
|
20230908,120600,1133782840,843,842,843,842,2997
|
|
20230908,120500,1131259365,840,838,840,838,6547
|
|
20230908,120400,1125762979,838,838,838,838,52
|
|
20230908,120300,1125719403,838,837,838,837,11630
|
|
20230908,120200,1115985092,837,837,837,837,0
|
|
20230908,120100,1115985092,837,835,837,835,39116
|
|
20230908,120000,1083318230,835,836,836,835,8953
|
|
20230908,115900,1075840363,837,836,837,836,577
|
|
20230908,115800,1075357846,837,836,837,836,6109
|
|
20230908,115700,1070250721,836,836,836,836,1
|
|
20230908,115600,1070249885,837,838,838,837,4733
|
|
20230908,115500,1066288274,838,838,838,838,399
|
|
20230908,115400,1065953912,838,838,838,838,0
|
|
20230908,115300,1065953912,838,839,839,838,982
|
|
20230908,115200,1065130824,840,840,840,840,100
|
|
20230908,115100,1065046824,840,840,840,840,11
|
|
20230908,115000,1065037584,840,840,840,840,133
|
|
20230908,114900,1064925864,840,839,840,839,261
|
|
20230908,114800,1064706884,839,839,839,839,2
|
|
20230908,114700,1064705206,839,839,839,838,5916
|
|
20230908,114600,1059744436,840,840,840,840,0
|
|
20230908,114500,1059744436,840,841,841,840,7762
|
|
20230908,114400,1053224306,841,840,841,840,3408
|
|
20230908,114300,1050361585,840,841,841,840,8726
|
|
20230908,114200,1043029228,843,843,843,843,0
|
|
20230908,114100,1043029228,843,843,843,843,0
|
|
20230908,114000,1043029228,843,843,843,843,1
|
|
20230908,113900,1043028385,841,840,841,840,241
|
|
20230908,113800,1042825904,841,841,841,841,50
|
|
20230908,113700,1042783854,841,840,841,840,1001
|
|
20230908,113600,1041943013,840,844,844,840,10002
|
|
20230908,113500,1033531089,844,844,844,844,31
|
|
20230908,113400,1033504925,844,844,844,842,349
|
|
20230908,113300,1033210397,844,842,845,840,21439
|
|
20230908,113200,1015176830,842,842,842,842,363
|
|
20230908,113100,1014871184,842,842,843,840,12364
|
|
20230908,113000,1004458731,843,842,843,842,1911
|
|
20230908,112900,1002849668,842,842,842,842,0
|
|
20230908,112800,1002849668,842,842,842,842,301
|
|
20230908,112700,1002596226,842,842,842,840,3186
|
|
20230908,112600,999917320,840,843,843,840,9935
|
|
20230908,112500,991568176,842,842,843,842,1054
|
|
20230908,112400,990680707,843,842,843,842,1019
|
|
20230908,112300,989822707,843,842,843,842,1565
|
|
20230908,112200,988504975,843,843,843,843,0
|
|
20230908,112100,988504975,843,843,844,842,1858
|
|
20230908,112000,986940466,843,844,844,843,1264
|
|
20230908,111900,985874814,844,844,844,844,0
|
|
20230908,111800,985874814,844,844,844,844,205
|
|
20230908,111700,985701794,844,844,844,844,0
|
|
20230908,111600,985701794,844,844,844,844,1
|
|
20230908,111500,985700950,844,844,844,844,1
|
|
20230908,111400,985700106,844,844,844,844,0
|
|
20230908,111300,985700106,844,844,844,844,641
|
|
20230908,111200,985159102,844,843,845,843,3976
|
|
20230908,111100,981807331,844,845,845,844,3034
|
|
20230908,111000,979246627,845,844,845,844,1638
|
|
20230908,110900,977864154,846,843,846,843,2353
|
|
20230908,110800,975878228,844,844,844,844,1
|
|
20230908,110700,975877384,843,844,844,843,740
|
|
20230908,110600,975253514,844,845,845,843,2907
|
|
20230908,110500,972799573,846,846,846,846,851
|
|
20230908,110400,972079627,846,847,847,846,7391
|
|
20230908,110300,965824450,847,847,847,847,351
|
|
20230908,110200,965527153,847,848,848,847,720
|
|
20230908,110100,964917213,848,848,848,848,127
|
|
20230908,110000,964809517,849,849,849,849,0
|
|
20230908,105900,964809517,849,848,849,848,2994
|
|
20230908,105800,962270604,848,848,848,848,0
|
|
20230908,105700,962270604,848,848,848,848,12
|
|
20230908,105600,962260428,848,846,848,846,3817
|
|
20230908,105500,959031244,847,847,847,847,300
|
|
20230908,105400,958777144,847,847,847,846,121
|
|
20230908,105300,958674687,849,848,849,844,11804
|
|
20230908,105200,948690209,848,848,848,848,67
|
|
20230908,105100,948633393,848,848,848,848,42
|
|
20230908,105000,948597777,848,847,848,847,155
|
|
20230908,104900,948466469,847,847,847,844,4131
|
|
20230908,104800,944976743,847,848,848,846,2150
|
|
20230908,104700,943157256,848,848,849,848,352
|
|
20230908,104600,942858758,849,850,850,849,856
|
|
20230908,104500,942131585,850,849,850,849,1468
|
|
20230908,104400,940885250,849,848,849,848,904
|
|
20230908,104300,940118458,848,845,848,845,1386
|
|
20230908,104200,938944900,845,845,845,845,200
|
|
20230908,104100,938775900,845,847,847,845,17316
|
|
20230908,104000,924139962,847,849,849,847,3707
|
|
20230908,103900,920994717,849,851,852,849,46530
|
|
20230908,103800,881482402,850,852,852,850,1549
|
|
20230908,103700,880164973,855,853,855,851,2905
|
|
20230908,103600,877686689,853,852,855,852,7772
|
|
20230908,103500,871044328,851,849,851,849,16474
|
|
20230908,103400,857053410,849,846,849,846,231
|
|
20230908,103300,856857651,846,844,850,844,1517
|
|
20230908,103200,855573366,844,843,844,843,212
|
|
20230908,103100,855394448,844,837,844,837,40586
|
|
20230908,103000,821333603,835,835,835,835,1887
|
|
20230908,102900,819757958,835,835,836,834,8370
|
|
20230908,102800,812775645,836,837,837,835,2030
|
|
20230908,102700,811080542,837,837,838,837,803
|
|
20230908,102600,810408430,838,838,838,838,0
|
|
20230908,102500,810408430,838,835,838,834,15864
|
|
20230908,102400,797158747,835,834,835,834,15012
|
|
20230908,102300,784627091,834,834,834,833,6020
|
|
20230908,102200,779612074,835,832,835,832,6934
|
|
20230908,102100,773837445,832,832,832,832,5645
|
|
20230908,102000,769140805,832,832,832,832,1497
|
|
20230908,101900,767895301,832,832,832,832,5436
|
|
20230908,101800,763372549,832,831,832,831,6
|
|
20230908,101700,763367562,832,831,832,830,3361
|
|
20230908,101600,760574810,831,831,833,828,26359
|
|
20230908,101500,738697873,833,834,834,830,21047
|
|
20230908,101400,721213200,834,835,835,834,22177
|
|
20230908,101300,702716379,835,835,835,835,3284
|
|
20230908,101200,699974239,836,837,837,836,11610
|
|
20230908,101100,690256774,837,837,837,837,2800
|
|
20230908,101000,687913174,838,839,839,838,6972
|
|
20230908,100900,682068638,839,838,839,838,732
|
|
20230908,100800,681455021,839,844,844,839,41011
|
|
20230908,100700,647012878,843,843,844,843,485
|
|
20230908,100600,646604022,844,844,844,843,544
|
|
20230908,100500,646144887,844,840,844,839,38038
|
|
20230908,100400,614189571,839,839,840,839,3423
|
|
20230908,100300,611317672,840,840,840,840,3055
|
|
20230908,100200,608751472,840,839,840,839,683
|
|
20230908,100100,608178434,839,842,845,838,19138
|
|
20230908,100000,592087183,841,838,842,838,21587
|
|
20230908,095900,573963646,837,835,837,835,3591
|
|
20230908,095800,570960771,835,834,835,834,40376
|
|
20230908,095700,537248995,834,834,834,834,998
|
|
20230908,095600,536416663,833,833,834,833,8414
|
|
20230908,095500,529400815,833,833,833,833,3131
|
|
20230908,095400,526792692,833,832,833,832,2001
|
|
20230908,095300,525127859,832,830,832,830,16911
|
|
20230908,095200,511088708,830,825,830,825,25910
|
|
20230908,095100,489687833,825,827,827,825,5461
|
|
20230908,095000,485179269,827,826,827,824,18391
|
|
20230908,094900,470015853,827,826,827,825,21529
|
|
20230908,094800,452242898,827,828,829,827,2589
|
|
20230908,094700,450100301,828,828,829,828,8155
|
|
20230908,094600,443345415,827,826,827,826,11309
|
|
20230908,094500,434002389,825,827,827,825,15976
|
|
20230908,094400,420817902,828,826,828,825,12501
|
|
20230908,094300,410485531,826,826,826,826,301
|
|
20230908,094200,410236905,826,826,826,825,6689
|
|
20230908,094100,404717791,826,825,827,825,8666
|
|
20230908,094000,397567026,825,825,825,825,155
|
|
20230908,093900,397439151,825,825,825,825,6192
|
|
20230908,093800,392330751,825,825,825,824,10012
|
|
20230908,093700,384075034,825,825,827,825,32125
|
|
20230908,093600,357571867,826,826,828,826,22110
|
|
20230908,093500,339306583,828,830,831,828,18983
|
|
20230908,093400,323578565,829,832,834,829,8768
|
|
20230908,093300,316296931,834,830,834,830,14780
|
|
20230908,093200,304003716,831,827,831,825,20826
|
|
20230908,093100,286774399,827,830,830,825,14952
|
|
20230908,093000,274420504,830,832,832,830,31180
|
|
20230908,092900,248526976,832,832,832,832,3000
|
|
20230908,092800,246030976,832,834,834,832,10614
|
|
20230908,092700,237189916,835,835,835,835,10
|
|
20230908,092600,237181566,835,834,835,834,6068
|
|
20230908,092500,232120853,834,834,835,834,12829
|
|
20230908,092400,221419106,835,836,836,834,22359
|
|
20230908,092300,202744455,837,836,837,836,4372
|
|
20230908,092200,199088942,835,835,835,834,8530
|
|
20230908,092100,191967394,835,836,836,834,291
|
|
20230908,092000,191724501,835,836,837,835,5993
|
|
20230908,091900,186719940,836,837,837,834,23102
|
|
20230908,091800,167421978,837,839,839,836,6895
|
|
20230908,091700,161654118,840,838,840,838,8923
|
|
20230908,091600,154176561,838,837,838,837,14218
|
|
20230908,091500,142264672,836,838,838,836,3206
|
|
20230908,091400,139580055,838,840,840,838,4002
|
|
20230908,091300,136225701,839,840,840,839,3129
|
|
20230908,091200,133600343,840,841,841,839,2108
|
|
20230908,091100,131829536,838,838,842,838,4002
|
|
20230908,091000,128475856,836,839,843,836,62792
|
|
20230908,090900,75716804,839,839,840,837,22689
|
|
20230908,090800,56676440,839,840,840,839,14417
|
|
20230908,090700,44577175,839,839,840,839,2537
|
|
20230908,090600,42448610,838,840,840,838,2979
|
|
20230908,090500,39948809,840,842,842,839,16006
|
|
20230908,090400,26484086,842,845,845,840,4381
|
|
20230908,090300,22794671,843,844,845,843,5109
|
|
20230908,090200,18481715,848,848,848,844,4621
|
|
20230908,090100,14578200,850,844,850,843,562
|
|
20230908,090000,14104308,845,858,858,844,14960
|