674 lines
30 KiB
CSV
674 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,201100,1532099913,890,890,890,890,33173
|
|
20230809,201000,1532099913,890,890,890,890,0
|
|
20230809,200900,1532099913,890,890,890,890,0
|
|
20230809,200800,1532099913,890,890,890,890,0
|
|
20230809,200700,1532099913,890,890,890,890,0
|
|
20230809,200600,1532099913,890,890,890,890,0
|
|
20230809,200500,1532099913,890,890,890,890,0
|
|
20230809,200400,1532099913,890,890,890,890,0
|
|
20230809,200300,1532099913,890,890,890,890,0
|
|
20230809,200200,1532099913,890,890,890,890,0
|
|
20230809,200100,1532099913,890,890,890,890,0
|
|
20230809,200000,1532099913,890,890,890,890,0
|
|
20230809,195900,1532099913,890,890,890,890,0
|
|
20230809,195800,1532099913,890,890,890,890,0
|
|
20230809,195700,1532099913,890,890,890,890,0
|
|
20230809,195600,1532099913,890,890,890,890,0
|
|
20230809,195500,1532099913,890,890,890,890,0
|
|
20230809,195400,1532099913,890,890,890,890,0
|
|
20230809,195300,1532099913,890,890,890,890,0
|
|
20230809,195200,1532099913,890,890,890,890,0
|
|
20230809,195100,1532099913,890,890,890,890,0
|
|
20230809,195000,1532099913,890,890,890,890,0
|
|
20230809,194900,1532099913,890,890,890,890,0
|
|
20230809,194800,1532099913,890,890,890,890,0
|
|
20230809,194700,1532099913,890,890,890,890,0
|
|
20230809,194600,1532099913,890,890,890,890,0
|
|
20230809,194500,1532099913,890,890,890,890,0
|
|
20230809,194400,1532099913,890,890,890,890,0
|
|
20230809,194300,1532099913,890,890,890,890,0
|
|
20230809,194200,1532099913,890,890,890,890,0
|
|
20230809,194100,1532099913,890,890,890,890,33173
|
|
20230809,194000,1532099913,890,890,890,890,0
|
|
20230809,193900,1532099913,890,890,890,890,0
|
|
20230809,193800,1532099913,890,890,890,890,0
|
|
20230809,193700,1532099913,890,890,890,890,0
|
|
20230809,193600,1532099913,890,890,890,890,0
|
|
20230809,193500,1532099913,890,890,890,890,0
|
|
20230809,193400,1532099913,890,890,890,890,0
|
|
20230809,193300,1532099913,890,890,890,890,0
|
|
20230809,193200,1532099913,890,890,890,890,0
|
|
20230809,193100,1532099913,890,890,890,890,0
|
|
20230809,193000,1532099913,890,890,890,890,0
|
|
20230809,192900,1532099913,890,890,890,890,0
|
|
20230809,192800,1532099913,890,890,890,890,0
|
|
20230809,192700,1532099913,890,890,890,890,0
|
|
20230809,192600,1532099913,890,890,890,890,0
|
|
20230809,192500,1532099913,890,890,890,890,0
|
|
20230809,192400,1532099913,890,890,890,890,0
|
|
20230809,192300,1532099913,890,890,890,890,0
|
|
20230809,192200,1532099913,890,890,890,890,0
|
|
20230809,192100,1532099913,890,890,890,890,0
|
|
20230809,192000,1532099913,890,890,890,890,0
|
|
20230809,191900,1532099913,890,890,890,890,0
|
|
20230809,191800,1532099913,890,890,890,890,0
|
|
20230809,191700,1532099913,890,890,890,890,0
|
|
20230809,191600,1532099913,890,890,890,890,0
|
|
20230809,191500,1532099913,890,890,890,890,0
|
|
20230809,191400,1532099913,890,890,890,890,0
|
|
20230809,191300,1532099913,890,890,890,890,0
|
|
20230809,191200,1532099913,890,890,890,890,0
|
|
20230809,191100,1532099913,890,890,890,890,33173
|
|
20230809,191000,1532099913,890,890,890,890,0
|
|
20230809,190900,1532099913,890,890,890,890,0
|
|
20230809,190800,1532099913,890,890,890,890,0
|
|
20230809,190700,1532099913,890,890,890,890,0
|
|
20230809,190600,1532099913,890,890,890,890,0
|
|
20230809,190500,1532099913,890,890,890,890,0
|
|
20230809,190400,1532099913,890,890,890,890,0
|
|
20230809,190300,1532099913,890,890,890,890,0
|
|
20230809,190200,1532099913,890,890,890,890,0
|
|
20230809,190100,1532099913,890,890,890,890,0
|
|
20230809,190000,1532099913,890,890,890,890,0
|
|
20230809,185900,1532099913,890,890,890,890,0
|
|
20230809,185800,1532099913,890,890,890,890,0
|
|
20230809,185700,1532099913,890,890,890,890,0
|
|
20230809,185600,1532099913,890,890,890,890,0
|
|
20230809,185500,1532099913,890,890,890,890,0
|
|
20230809,185400,1532099913,890,890,890,890,0
|
|
20230809,185300,1532099913,890,890,890,890,0
|
|
20230809,185200,1532099913,890,890,890,890,0
|
|
20230809,185100,1532099913,890,890,890,890,0
|
|
20230809,185000,1532099913,890,890,890,890,0
|
|
20230809,184900,1532099913,890,890,890,890,0
|
|
20230809,184800,1532099913,890,890,890,890,0
|
|
20230809,184700,1532099913,890,890,890,890,0
|
|
20230809,184600,1532099913,890,890,890,890,0
|
|
20230809,184500,1532099913,890,890,890,890,0
|
|
20230809,184400,1532099913,890,890,890,890,0
|
|
20230809,184300,1532099913,890,890,890,890,0
|
|
20230809,184200,1532099913,890,890,890,890,0
|
|
20230809,184100,1532099913,890,890,890,890,33173
|
|
20230809,184000,1532099913,890,890,890,890,0
|
|
20230809,183900,1532099913,890,890,890,890,0
|
|
20230809,183800,1532099913,890,890,890,890,0
|
|
20230809,183700,1532099913,890,890,890,890,0
|
|
20230809,183600,1532099913,890,890,890,890,0
|
|
20230809,183500,1532099913,890,890,890,890,0
|
|
20230809,183400,1532099913,890,890,890,890,0
|
|
20230809,183300,1532099913,890,890,890,890,0
|
|
20230809,183200,1532099913,890,890,890,890,0
|
|
20230809,183100,1532099913,890,890,890,890,0
|
|
20230809,183000,1532099913,890,890,890,890,0
|
|
20230809,182900,1532099913,890,890,890,890,0
|
|
20230809,182800,1532099913,890,890,890,890,0
|
|
20230809,182700,1532099913,890,890,890,890,0
|
|
20230809,182600,1532099913,890,890,890,890,0
|
|
20230809,182500,1532099913,890,890,890,890,0
|
|
20230809,182400,1532099913,890,890,890,890,0
|
|
20230809,182300,1532099913,890,890,890,890,0
|
|
20230809,182200,1532099913,890,890,890,890,0
|
|
20230809,182100,1532099913,890,890,890,890,0
|
|
20230809,182000,1532099913,890,890,890,890,0
|
|
20230809,181900,1532099913,890,890,890,890,0
|
|
20230809,181800,1532099913,890,890,890,890,0
|
|
20230809,181700,1532099913,890,890,890,890,0
|
|
20230809,181600,1532099913,890,890,890,890,0
|
|
20230809,181500,1532099913,890,890,890,890,0
|
|
20230809,181400,1532099913,890,890,890,890,0
|
|
20230809,181300,1532099913,890,890,890,890,0
|
|
20230809,181200,1532099913,890,890,890,890,0
|
|
20230809,181100,1532099913,890,890,890,890,33173
|
|
20230809,181000,1532099913,890,890,890,890,0
|
|
20230809,180900,1532099913,890,890,890,890,0
|
|
20230809,180800,1532099913,890,890,890,890,0
|
|
20230809,180700,1532099913,890,890,890,890,0
|
|
20230809,180600,1532099913,890,890,890,890,0
|
|
20230809,180500,1532099913,890,890,890,890,0
|
|
20230809,180400,1532099913,890,890,890,890,0
|
|
20230809,180300,1532099913,890,890,890,890,0
|
|
20230809,180200,1532099913,890,890,890,890,0
|
|
20230809,180100,1532099913,890,890,890,890,0
|
|
20230809,180000,1532099913,890,890,890,890,0
|
|
20230809,175900,1532099913,890,890,890,890,0
|
|
20230809,175800,1532099913,890,890,890,890,0
|
|
20230809,175700,1532099913,890,890,890,890,0
|
|
20230809,175600,1532099913,890,890,890,890,0
|
|
20230809,175500,1532099913,890,890,890,890,0
|
|
20230809,175400,1532099913,890,890,890,890,0
|
|
20230809,175300,1532099913,890,890,890,890,0
|
|
20230809,175200,1532099913,890,890,890,890,0
|
|
20230809,175100,1532099913,890,890,890,890,0
|
|
20230809,175000,1532099913,890,890,890,890,0
|
|
20230809,174900,1532099913,890,890,890,890,0
|
|
20230809,174800,1532099913,890,890,890,890,0
|
|
20230809,174700,1532099913,890,890,890,890,0
|
|
20230809,174600,1532099913,890,890,890,890,0
|
|
20230809,174500,1532099913,890,890,890,890,0
|
|
20230809,174400,1532099913,890,890,890,890,0
|
|
20230809,174300,1532099913,890,890,890,890,0
|
|
20230809,174200,1532099913,890,890,890,890,0
|
|
20230809,174100,1532099913,890,890,890,890,33173
|
|
20230809,174000,1532099913,890,890,890,890,0
|
|
20230809,173900,1532099913,890,890,890,890,0
|
|
20230809,173800,1532099913,890,890,890,890,0
|
|
20230809,173700,1532099913,890,890,890,890,0
|
|
20230809,173600,1532099913,890,890,890,890,0
|
|
20230809,173500,1532099913,890,890,890,890,0
|
|
20230809,173400,1532099913,890,890,890,890,0
|
|
20230809,173300,1532099913,890,890,890,890,0
|
|
20230809,173200,1532099913,890,890,890,890,0
|
|
20230809,173100,1532099913,890,890,890,890,0
|
|
20230809,173000,1532099913,890,890,890,890,0
|
|
20230809,172900,1532099913,890,890,890,890,0
|
|
20230809,172800,1532099913,890,890,890,890,0
|
|
20230809,172700,1532099913,890,890,890,890,0
|
|
20230809,172600,1532099913,890,890,890,890,0
|
|
20230809,172500,1532099913,890,890,890,890,0
|
|
20230809,172400,1532099913,890,890,890,890,0
|
|
20230809,172300,1532099913,890,890,890,890,0
|
|
20230809,172200,1532099913,890,890,890,890,0
|
|
20230809,172100,1532099913,890,890,890,890,0
|
|
20230809,172000,1532099913,890,890,890,890,0
|
|
20230809,171900,1532099913,890,890,890,890,0
|
|
20230809,171800,1532099913,890,890,890,890,0
|
|
20230809,171700,1532099913,890,890,890,890,0
|
|
20230809,171600,1532099913,890,890,890,890,0
|
|
20230809,171500,1532099913,890,890,890,890,0
|
|
20230809,171400,1532099913,890,890,890,890,0
|
|
20230809,171300,1532099913,890,890,890,890,0
|
|
20230809,171200,1532099913,890,890,890,890,0
|
|
20230809,171100,1532099913,890,890,890,890,33173
|
|
20230809,171000,1532099913,890,890,890,890,0
|
|
20230809,170900,1532099913,890,890,890,890,0
|
|
20230809,170800,1532099913,890,890,890,890,0
|
|
20230809,170700,1532099913,890,890,890,890,0
|
|
20230809,170600,1532099913,890,890,890,890,0
|
|
20230809,170500,1532099913,890,890,890,890,0
|
|
20230809,170400,1532099913,890,890,890,890,0
|
|
20230809,170300,1532099913,890,890,890,890,0
|
|
20230809,170200,1532099913,890,890,890,890,0
|
|
20230809,170100,1532099913,890,890,890,890,0
|
|
20230809,170000,1532099913,890,890,890,890,0
|
|
20230809,165900,1532099913,890,890,890,890,0
|
|
20230809,165800,1532099913,890,890,890,890,0
|
|
20230809,165700,1532099913,890,890,890,890,0
|
|
20230809,165600,1532099913,890,890,890,890,0
|
|
20230809,165500,1532099913,890,890,890,890,0
|
|
20230809,165400,1532099913,890,890,890,890,0
|
|
20230809,165300,1532099913,890,890,890,890,0
|
|
20230809,165200,1532099913,890,890,890,890,0
|
|
20230809,165100,1532099913,890,890,890,890,0
|
|
20230809,165000,1532099913,890,890,890,890,0
|
|
20230809,164900,1532099913,890,890,890,890,0
|
|
20230809,164800,1532099913,890,890,890,890,0
|
|
20230809,164700,1532099913,890,890,890,890,0
|
|
20230809,164600,1532099913,890,890,890,890,0
|
|
20230809,164500,1532099913,890,890,890,890,0
|
|
20230809,164400,1532099913,890,890,890,890,0
|
|
20230809,164300,1532099913,890,890,890,890,0
|
|
20230809,164200,1532099913,890,890,890,890,0
|
|
20230809,164100,1532099913,890,890,890,890,33173
|
|
20230809,164000,1532099913,890,890,890,890,0
|
|
20230809,163900,1532099913,890,890,890,890,0
|
|
20230809,163800,1532099913,890,890,890,890,0
|
|
20230809,163700,1532099913,890,890,890,890,0
|
|
20230809,163600,1532099913,890,890,890,890,0
|
|
20230809,163500,1532099913,890,890,890,890,0
|
|
20230809,163400,1532099913,890,890,890,890,0
|
|
20230809,163300,1532099913,890,890,890,890,0
|
|
20230809,163200,1532099913,890,890,890,890,0
|
|
20230809,163100,1532099913,890,890,890,890,0
|
|
20230809,163000,1532099913,890,890,890,890,0
|
|
20230809,162900,1532099913,890,890,890,890,0
|
|
20230809,162800,1532099913,890,890,890,890,0
|
|
20230809,162700,1532099913,890,890,890,890,0
|
|
20230809,162600,1532099913,890,890,890,890,0
|
|
20230809,162500,1532099913,890,890,890,890,0
|
|
20230809,162400,1532099913,890,890,890,890,0
|
|
20230809,162300,1532099913,890,890,890,890,0
|
|
20230809,162200,1532099913,890,890,890,890,0
|
|
20230809,162100,1532099913,890,890,890,890,0
|
|
20230809,162000,1532099913,890,890,890,890,0
|
|
20230809,161900,1532099913,890,890,890,890,0
|
|
20230809,161800,1532099913,890,890,890,890,0
|
|
20230809,161700,1532099913,890,890,890,890,0
|
|
20230809,161600,1532099913,890,890,890,890,0
|
|
20230809,161500,1532099913,890,890,890,890,0
|
|
20230809,161400,1532099913,890,890,890,890,0
|
|
20230809,161300,1532099913,890,890,890,890,0
|
|
20230809,161200,1532099913,890,890,890,890,0
|
|
20230809,161100,1532099913,890,890,890,890,33173
|
|
20230809,161000,1532099913,890,890,890,890,0
|
|
20230809,160900,1532099913,890,890,890,890,0
|
|
20230809,160800,1532099913,890,890,890,890,0
|
|
20230809,160700,1532099913,890,890,890,890,0
|
|
20230809,160600,1532099913,890,890,890,890,0
|
|
20230809,160500,1532099913,890,890,890,890,0
|
|
20230809,160400,1532099913,890,890,890,890,0
|
|
20230809,160300,1532099913,890,890,890,890,0
|
|
20230809,160200,1532099913,890,890,890,890,0
|
|
20230809,160100,1532099913,890,890,890,890,0
|
|
20230809,160000,1532099913,890,890,890,890,0
|
|
20230809,155900,1532099913,890,890,890,890,0
|
|
20230809,155800,1532099913,890,890,890,890,0
|
|
20230809,155700,1532099913,890,890,890,890,0
|
|
20230809,155600,1532099913,890,890,890,890,0
|
|
20230809,155500,1532099913,890,890,890,890,0
|
|
20230809,155400,1532099913,890,890,890,890,0
|
|
20230809,155300,1532099913,890,890,890,890,0
|
|
20230809,155200,1532099913,890,890,890,890,0
|
|
20230809,155100,1532099913,890,890,890,890,0
|
|
20230809,155000,1532099913,890,890,890,890,0
|
|
20230809,154900,1532099913,890,890,890,890,0
|
|
20230809,154800,1532099913,890,890,890,890,0
|
|
20230809,154700,1532099913,890,890,890,890,0
|
|
20230809,154600,1532099913,890,890,890,890,0
|
|
20230809,154500,1532099913,890,890,890,890,0
|
|
20230809,154400,1532099913,890,890,890,890,0
|
|
20230809,154300,1532099913,890,890,890,890,0
|
|
20230809,154200,1532099913,890,890,890,890,0
|
|
20230809,154100,1532099913,890,890,890,890,33173
|
|
20230809,154000,1532099913,890,890,890,890,0
|
|
20230809,153900,1532099913,890,890,890,890,0
|
|
20230809,153800,1532099913,890,890,890,890,0
|
|
20230809,153700,1532099913,890,890,890,890,0
|
|
20230809,153600,1532099913,890,890,890,890,0
|
|
20230809,153500,1532099913,890,890,890,890,0
|
|
20230809,153400,1532099913,890,890,890,890,0
|
|
20230809,153300,1532099913,890,890,890,890,0
|
|
20230809,153200,1532099913,890,890,890,890,0
|
|
20230809,153100,1532099913,890,890,890,890,0
|
|
20230809,153000,1532099913,890,890,890,890,33173
|
|
20230809,152900,1502575943,898,898,898,898,0
|
|
20230809,152800,1502575943,898,898,898,898,0
|
|
20230809,152700,1502575943,898,898,898,898,0
|
|
20230809,152600,1502575943,898,898,898,898,0
|
|
20230809,152500,1502575943,898,898,898,898,0
|
|
20230809,152400,1502575943,898,898,898,898,0
|
|
20230809,152300,1502575943,898,898,898,898,0
|
|
20230809,152200,1502575943,898,898,898,898,0
|
|
20230809,152100,1502575943,898,898,898,898,0
|
|
20230809,152000,1502575943,898,898,898,898,0
|
|
20230809,151900,1502575943,898,896,899,895,17312
|
|
20230809,151800,1487020372,897,898,898,896,1045
|
|
20230809,151700,1486083011,896,893,899,893,3444
|
|
20230809,151600,1482989639,886,898,899,885,40111
|
|
20230809,151500,1447217465,899,899,900,899,998
|
|
20230809,151400,1446320253,899,897,900,897,6593
|
|
20230809,151300,1440390175,897,895,898,894,5168
|
|
20230809,151200,1435765211,895,894,898,894,3013
|
|
20230809,151100,1433068680,895,899,899,894,3448
|
|
20230809,151000,1429981331,899,901,901,895,2028
|
|
20230809,150900,1428155317,898,900,900,898,11159
|
|
20230809,150800,1418112836,900,894,901,892,18946
|
|
20230809,150700,1401139326,895,899,899,895,8590
|
|
20230809,150600,1393442968,900,900,900,896,12415
|
|
20230809,150500,1382297991,900,897,900,897,20741
|
|
20230809,150400,1363646728,897,900,901,897,9017
|
|
20230809,150300,1355546536,901,902,903,898,25680
|
|
20230809,150200,1332427564,900,900,905,898,47772
|
|
20230809,150100,1289356640,900,899,905,898,192369
|
|
20230809,150000,1116211329,899,899,900,895,25849
|
|
20230809,145900,1092973668,899,898,900,898,82812
|
|
20230809,145800,1018481527,898,893,900,892,67399
|
|
20230809,145700,957940144,899,895,899,893,47508
|
|
20230809,145600,915336639,886,890,896,885,27933
|
|
20230809,145500,890449905,890,883,890,883,63631
|
|
20230809,145400,833889932,883,887,887,881,882
|
|
20230809,145300,833111825,888,880,889,880,19692
|
|
20230809,145200,815640448,880,883,883,880,153
|
|
20230809,145100,815505407,884,883,884,883,5
|
|
20230809,145000,815500990,874,886,889,874,14345
|
|
20230809,144900,802797903,888,879,888,876,24344
|
|
20230809,144800,781304642,879,881,881,879,486
|
|
20230809,144700,780876532,881,884,884,877,5089
|
|
20230809,144600,776392443,884,878,885,878,17533
|
|
20230809,144500,760914091,877,880,880,877,1683
|
|
20230809,144400,759434874,880,879,884,879,16137
|
|
20230809,144300,745219057,878,878,881,878,61452
|
|
20230809,144200,691160059,878,877,878,877,2038
|
|
20230809,144100,689371026,878,875,878,873,24931
|
|
20230809,144000,667515508,875,875,875,875,668
|
|
20230809,143900,666931008,875,875,875,875,120
|
|
20230809,143800,666826008,875,875,875,875,2
|
|
20230809,143700,666824258,874,874,874,874,1
|
|
20230809,143600,666823384,876,873,876,871,6962
|
|
20230809,143500,660740518,873,873,873,873,30
|
|
20230809,143400,660714328,873,872,873,872,9
|
|
20230809,143300,660706479,872,872,872,872,0
|
|
20230809,143200,660706479,872,872,872,872,0
|
|
20230809,143100,660706479,872,873,873,872,1193
|
|
20230809,143000,659665012,873,874,874,873,1604
|
|
20230809,142900,658264717,874,873,876,873,25085
|
|
20230809,142800,636336699,873,872,873,870,11001
|
|
20230809,142700,626737044,870,870,870,870,10000
|
|
20230809,142600,618037044,872,870,872,870,6267
|
|
20230809,142500,612579550,870,870,870,870,619
|
|
20230809,142400,612041020,870,870,870,870,1000
|
|
20230809,142300,611171020,870,870,870,870,114
|
|
20230809,142200,611071840,870,869,870,869,8086
|
|
20230809,142100,604039800,868,868,868,868,0
|
|
20230809,142000,604039800,868,868,868,868,657
|
|
20230809,141900,603469524,867,867,867,867,114
|
|
20230809,141800,603370686,867,868,868,867,8050
|
|
20230809,141700,596384236,868,868,868,868,0
|
|
20230809,141600,596384236,868,867,868,867,3000
|
|
20230809,141500,593782977,865,867,867,865,138
|
|
20230809,141400,593663602,866,865,866,865,27699
|
|
20230809,141300,569701268,865,866,866,865,15901
|
|
20230809,141200,555946002,867,867,867,867,1162
|
|
20230809,141100,554938548,868,868,868,868,0
|
|
20230809,141000,554938548,868,868,868,868,58
|
|
20230809,140900,554888204,867,867,867,867,1
|
|
20230809,140800,554887337,867,867,867,867,3481
|
|
20230809,140700,551869310,868,868,868,868,1210
|
|
20230809,140600,550819030,868,868,868,868,0
|
|
20230809,140500,550819030,868,868,868,868,0
|
|
20230809,140400,550819030,868,868,868,868,0
|
|
20230809,140300,550819030,868,868,868,868,1735
|
|
20230809,140200,549313050,869,869,869,869,0
|
|
20230809,140100,549313050,869,869,869,869,0
|
|
20230809,140000,549313050,869,869,869,869,1
|
|
20230809,135900,549312181,868,868,868,868,0
|
|
20230809,135800,549312181,868,868,868,868,1
|
|
20230809,135700,549311313,868,868,869,868,569
|
|
20230809,135600,548817420,869,869,869,869,1
|
|
20230809,135500,548816551,866,868,868,866,1390
|
|
20230809,135400,547610709,868,868,868,868,400
|
|
20230809,135300,547263509,868,868,868,868,0
|
|
20230809,135200,547263509,868,868,868,868,300
|
|
20230809,135100,547003109,869,869,869,869,0
|
|
20230809,135000,547003109,869,869,869,869,1
|
|
20230809,134900,547002240,869,869,869,869,0
|
|
20230809,134800,547002240,869,869,869,869,1
|
|
20230809,134700,547001371,869,869,869,869,0
|
|
20230809,134600,547001371,869,869,869,869,0
|
|
20230809,134500,547001371,869,870,870,869,15
|
|
20230809,134400,546988335,870,870,870,870,0
|
|
20230809,134300,546988335,870,870,870,870,405
|
|
20230809,134200,546635985,870,870,870,870,1015
|
|
20230809,134100,545752935,870,870,870,870,135
|
|
20230809,134000,545635485,870,871,871,870,2
|
|
20230809,133900,545633744,870,870,870,870,53
|
|
20230809,133800,545587634,871,871,871,871,0
|
|
20230809,133700,545587634,871,871,871,871,0
|
|
20230809,133600,545587634,871,871,871,871,0
|
|
20230809,133500,545587634,871,871,871,871,1
|
|
20230809,133400,545586763,869,870,870,869,40
|
|
20230809,133300,545552002,869,870,870,869,1033
|
|
20230809,133200,544653320,869,869,869,869,40
|
|
20230809,133100,544618560,870,870,870,870,1
|
|
20230809,133000,544617690,871,871,871,871,1
|
|
20230809,132900,544616819,870,870,870,870,803
|
|
20230809,132800,543918209,870,870,870,870,0
|
|
20230809,132700,543918209,870,870,870,870,1
|
|
20230809,132600,543917339,870,870,870,870,0
|
|
20230809,132500,543917339,870,870,870,868,502
|
|
20230809,132400,543481588,869,869,869,869,0
|
|
20230809,132300,543481588,869,869,869,869,0
|
|
20230809,132200,543481588,869,869,869,869,0
|
|
20230809,132100,543481588,869,869,869,869,0
|
|
20230809,132000,543481588,869,870,870,869,501
|
|
20230809,131900,543046218,870,870,870,870,1
|
|
20230809,131800,543045348,871,871,871,871,7
|
|
20230809,131700,543039251,869,869,869,869,499
|
|
20230809,131600,542605620,869,869,869,869,0
|
|
20230809,131500,542605620,869,871,871,869,2
|
|
20230809,131400,542603880,870,870,870,870,1733
|
|
20230809,131300,541096170,871,871,871,871,8
|
|
20230809,131200,541089202,871,871,871,871,0
|
|
20230809,131100,541089202,871,871,871,871,500
|
|
20230809,131000,540653702,870,869,870,868,33366
|
|
20230809,130900,511634340,868,868,868,868,0
|
|
20230809,130800,511634340,868,868,868,868,0
|
|
20230809,130700,511634340,868,868,869,868,902
|
|
20230809,130600,510851089,868,868,868,868,0
|
|
20230809,130500,510851089,868,868,868,868,10
|
|
20230809,130400,510842409,868,868,868,868,0
|
|
20230809,130300,510842409,868,868,868,868,0
|
|
20230809,130200,510842409,868,868,868,868,56
|
|
20230809,130100,510793801,868,868,868,868,100
|
|
20230809,130000,510707001,869,869,869,869,151
|
|
20230809,125900,510575782,868,868,868,868,227
|
|
20230809,125800,510378746,868,868,868,868,0
|
|
20230809,125700,510378746,868,869,869,868,643
|
|
20230809,125600,509820621,868,868,868,868,0
|
|
20230809,125500,509820621,868,869,869,868,2
|
|
20230809,125400,509818884,869,868,869,868,47
|
|
20230809,125300,509778069,868,868,868,868,659
|
|
20230809,125200,509206057,869,869,869,869,9
|
|
20230809,125100,509198236,869,869,869,869,18
|
|
20230809,125000,509182594,869,869,869,868,23
|
|
20230809,124900,509162620,869,868,869,865,6361
|
|
20230809,124800,503653920,869,869,869,869,14
|
|
20230809,124700,503641754,870,870,870,870,9
|
|
20230809,124600,503633924,870,870,870,870,30
|
|
20230809,124500,503607824,870,870,870,870,11
|
|
20230809,124400,503598254,870,870,870,869,20
|
|
20230809,124300,503580865,870,870,870,870,10
|
|
20230809,124200,503572165,870,870,870,870,11
|
|
20230809,124100,503562595,869,870,870,869,6
|
|
20230809,124000,503557376,869,870,870,869,15
|
|
20230809,123900,503544332,870,870,870,869,11
|
|
20230809,123800,503534763,870,870,870,869,12
|
|
20230809,123700,503524324,870,870,870,870,5
|
|
20230809,123600,503519974,870,870,870,868,252
|
|
20230809,123500,503301148,870,870,870,870,19
|
|
20230809,123400,503284618,870,870,870,869,30
|
|
20230809,123300,503258538,870,870,870,870,19
|
|
20230809,123200,503242008,870,870,870,870,11
|
|
20230809,123100,503232438,870,870,870,870,10
|
|
20230809,123000,503223738,869,870,870,869,99
|
|
20230809,122900,503137609,869,869,869,869,0
|
|
20230809,122800,503137609,869,869,869,869,188
|
|
20230809,122700,502974237,869,869,869,869,688
|
|
20230809,122600,502376365,870,870,870,870,0
|
|
20230809,122500,502376365,870,870,870,870,1
|
|
20230809,122400,502375495,870,868,870,868,5282
|
|
20230809,122300,497785437,869,869,869,869,218
|
|
20230809,122200,497595995,869,869,869,869,672
|
|
20230809,122100,497012027,870,870,870,870,20
|
|
20230809,122000,496994627,870,871,871,870,52
|
|
20230809,121900,496949386,868,868,868,868,0
|
|
20230809,121800,496949386,868,869,869,868,2
|
|
20230809,121700,496947649,869,870,870,869,18
|
|
20230809,121600,496931997,870,870,870,870,6402
|
|
20230809,121500,491362257,870,869,870,867,1620
|
|
20230809,121400,489956709,868,869,869,868,2000
|
|
20230809,121300,488219683,870,871,871,870,1281
|
|
20230809,121200,487104952,872,872,873,872,3013
|
|
20230809,121100,484477613,872,872,872,872,0
|
|
20230809,121000,484477613,872,873,873,871,4112
|
|
20230809,120900,480895698,874,873,874,872,2002
|
|
20230809,120800,479149117,874,874,874,874,5
|
|
20230809,120700,479144747,874,873,874,872,1705
|
|
20230809,120600,477657776,874,874,874,873,6021
|
|
20230809,120500,472400422,874,874,874,874,1000
|
|
20230809,120400,471526422,874,874,874,874,3
|
|
20230809,120300,471523800,874,874,874,874,1
|
|
20230809,120200,471522926,875,873,875,873,757
|
|
20230809,120100,470861345,873,874,874,873,645
|
|
20230809,120000,470297616,875,876,876,875,1384
|
|
20230809,115900,469085253,875,875,876,874,2268
|
|
20230809,115800,467101073,875,875,875,875,20
|
|
20230809,115700,467083573,874,875,875,874,571
|
|
20230809,115600,466584351,875,876,876,875,783
|
|
20230809,115500,465898657,876,876,876,876,305
|
|
20230809,115400,465631477,876,876,876,876,316
|
|
20230809,115300,465354661,876,877,877,876,164
|
|
20230809,115200,465210947,877,876,877,876,2475
|
|
20230809,115100,463042238,877,873,877,873,50153
|
|
20230809,115000,419132398,872,872,872,872,10001
|
|
20230809,114900,410411526,872,872,872,872,500
|
|
20230809,114800,409975526,873,873,873,872,5243
|
|
20230809,114700,405398588,873,873,873,871,156
|
|
20230809,114600,405262505,871,870,873,870,6600
|
|
20230809,114500,399507381,870,870,870,869,900
|
|
20230809,114400,398724382,869,869,869,869,4
|
|
20230809,114300,398720906,869,869,869,869,60
|
|
20230809,114200,398668766,869,870,870,869,20050
|
|
20230809,114100,381245266,871,870,871,870,2260
|
|
20230809,114000,379277709,870,870,870,870,1
|
|
20230809,113900,379276839,869,867,871,867,38028
|
|
20230809,113800,346230326,867,867,867,867,2
|
|
20230809,113700,346228592,867,867,867,867,21
|
|
20230809,113600,346210385,868,868,868,868,108
|
|
20230809,113500,346116641,868,868,868,868,0
|
|
20230809,113400,346116641,868,868,868,868,0
|
|
20230809,113300,346116641,868,868,868,868,0
|
|
20230809,113200,346116641,868,868,868,868,45
|
|
20230809,113100,346077581,868,868,868,868,25
|
|
20230809,113000,346055881,868,868,868,868,2
|
|
20230809,112900,346054145,868,868,868,867,476
|
|
20230809,112800,345640992,868,868,868,868,300
|
|
20230809,112700,345380592,868,868,868,868,600
|
|
20230809,112600,344859792,868,868,868,866,881
|
|
20230809,112500,344095705,867,867,868,867,5650
|
|
20230809,112400,339197105,867,867,867,867,803
|
|
20230809,112300,338500904,867,867,867,866,830
|
|
20230809,112200,337781594,867,867,867,867,0
|
|
20230809,112100,337781594,867,867,867,867,0
|
|
20230809,112000,337781594,867,867,867,867,1
|
|
20230809,111900,337780727,866,866,866,866,1000
|
|
20230809,111800,336914727,867,867,867,867,0
|
|
20230809,111700,336914727,867,867,867,867,2
|
|
20230809,111600,336912993,867,866,867,866,5687
|
|
20230809,111500,331987981,867,867,867,867,51
|
|
20230809,111400,331943764,867,867,867,867,118
|
|
20230809,111300,331841458,867,867,867,867,2503
|
|
20230809,111200,329671357,867,864,867,864,8556
|
|
20230809,111100,322278567,864,866,866,864,1706
|
|
20230809,111000,320804271,866,867,867,866,306
|
|
20230809,110900,320539262,867,867,867,867,1204
|
|
20230809,110800,319495394,868,868,868,868,0
|
|
20230809,110700,319495394,868,868,868,868,0
|
|
20230809,110600,319495394,868,868,868,868,3
|
|
20230809,110500,319492790,868,868,868,868,1
|
|
20230809,110400,319491922,867,868,868,866,7955
|
|
20230809,110300,312596850,868,868,868,868,82
|
|
20230809,110200,312525674,867,868,868,867,14390
|
|
20230809,110100,300045524,869,869,869,869,240
|
|
20230809,110000,299836964,869,870,870,868,3
|
|
20230809,105900,299834357,869,869,869,869,2648
|
|
20230809,105800,297533245,869,868,869,868,5003
|
|
20230809,105700,293190638,869,869,869,869,1
|
|
20230809,105600,293189769,869,869,869,869,179
|
|
20230809,105500,293034218,868,868,868,868,1502
|
|
20230809,105400,291730482,869,869,869,869,1
|
|
20230809,105300,291729613,870,870,870,870,0
|
|
20230809,105200,291729613,870,870,870,870,3
|
|
20230809,105100,291727003,869,867,869,867,10001
|
|
20230809,105000,283036136,869,869,869,867,103
|
|
20230809,104900,282946631,867,867,867,866,501
|
|
20230809,104800,282512664,869,867,869,867,2
|
|
20230809,104700,282510928,866,866,866,866,8852
|
|
20230809,104600,274845096,866,866,866,866,1
|
|
20230809,104500,274844230,865,866,866,865,2
|
|
20230809,104400,274842499,866,866,866,866,0
|
|
20230809,104300,274842499,866,865,866,863,15091
|
|
20230809,104200,261804258,865,867,867,865,1006
|
|
20230809,104100,260934061,866,866,866,866,3453
|
|
20230809,104000,257943763,866,867,867,866,105
|
|
20230809,103900,257852832,867,868,868,867,3261
|
|
20230809,103800,255025283,868,868,868,868,2045
|
|
20230809,103700,253250223,869,869,869,869,0
|
|
20230809,103600,253250223,869,869,869,869,1150
|
|
20230809,103500,252250873,869,868,869,868,52
|
|
20230809,103400,252205730,866,869,869,866,74
|
|
20230809,103300,252141624,869,869,869,869,500
|
|
20230809,103200,251707124,867,867,867,867,0
|
|
20230809,103100,251707124,867,868,868,867,628
|
|
20230809,103000,251162647,867,869,869,867,915
|
|
20230809,102900,250369331,869,870,870,869,216
|
|
20230809,102800,250181626,870,870,870,870,0
|
|
20230809,102700,250181626,870,870,870,870,1
|
|
20230809,102600,250180756,869,870,870,869,5500
|
|
20230809,102500,245396256,870,870,870,870,975
|
|
20230809,102400,244548006,869,869,869,869,0
|
|
20230809,102300,244548006,869,869,869,869,0
|
|
20230809,102200,244548006,869,869,869,869,6
|
|
20230809,102100,244542792,870,870,870,870,0
|
|
20230809,102000,244542792,870,869,870,869,2001
|
|
20230809,101900,242802821,866,870,870,866,3054
|
|
20230809,101800,240154484,871,871,871,871,1
|
|
20230809,101700,240153613,871,871,872,871,1545
|
|
20230809,101600,238806918,871,871,871,871,18216
|
|
20230809,101500,222940782,871,870,871,870,823
|
|
20230809,101400,222224502,871,868,871,868,19616
|
|
20230809,101300,205165647,868,868,868,868,1000
|
|
20230809,101200,204297647,868,868,870,868,5337
|
|
20230809,101100,199659930,870,866,870,866,24574
|
|
20230809,101000,178319792,864,864,865,862,30959
|
|
20230809,100900,151625654,862,865,865,862,1201
|
|
20230809,100800,150589389,864,865,865,864,3118
|
|
20230809,100700,147894667,865,866,866,864,1577
|
|
20230809,100600,146530815,866,867,867,862,929
|
|
20230809,100500,145727297,865,867,867,865,2764
|
|
20230809,100400,143334991,867,867,867,867,12
|
|
20230809,100300,143324587,866,864,867,864,7097
|
|
20230809,100200,137185534,863,863,863,862,95
|
|
20230809,100100,137103638,862,863,864,862,3560
|
|
20230809,100000,134031358,863,863,863,863,11
|
|
20230809,095900,134021865,862,861,862,861,159
|
|
20230809,095800,133884863,861,862,863,861,5001
|
|
20230809,095700,129577017,862,863,863,862,504
|
|
20230809,095600,129142565,863,863,863,863,1300
|
|
20230809,095500,128020665,862,863,863,862,587
|
|
20230809,095400,127514570,863,862,863,862,1165
|
|
20230809,095300,126509187,863,863,863,863,10
|
|
20230809,095200,126500557,862,863,863,862,131
|
|
20230809,095100,126387625,864,862,864,862,201
|
|
20230809,095000,126214357,862,864,864,862,13
|
|
20230809,094900,126203129,862,862,862,862,813
|
|
20230809,094800,125502323,862,863,863,862,137
|
|
20230809,094700,125384227,863,863,863,863,2
|
|
20230809,094600,125382501,866,866,866,866,10
|
|
20230809,094500,125373841,864,865,866,862,112
|
|
20230809,094400,125277248,866,866,867,862,3031
|
|
20230809,094300,122652342,866,865,866,865,5118
|
|
20230809,094200,118220252,866,866,866,865,5399
|
|
20230809,094100,113544976,866,866,866,866,2000
|
|
20230809,094000,111812976,866,866,866,863,1401
|
|
20230809,093900,110600422,865,864,865,864,6687
|
|
20230809,093800,104820586,864,862,864,861,19577
|
|
20230809,093700,87961660,863,863,863,863,1
|
|
20230809,093600,87960797,864,864,864,859,2160
|
|
20230809,093500,86096929,864,864,864,862,3674
|
|
20230809,093400,82928768,863,862,863,862,3576
|
|
20230809,093300,79845507,862,860,862,860,2016
|
|
20230809,093200,78109451,860,859,860,859,240
|
|
20230809,093100,77903251,860,859,860,859,55
|
|
20230809,093000,77855984,860,860,860,860,404
|
|
20230809,092900,77508544,859,859,859,859,789
|
|
20230809,092800,76830793,860,859,860,858,171
|
|
20230809,092700,76683848,859,861,861,859,329
|
|
20230809,092600,76400783,862,863,863,861,2989
|
|
20230809,092500,73826806,862,862,863,862,361
|
|
20230809,092400,73515623,862,861,865,861,30370
|
|
20230809,092300,47349465,860,857,860,857,14602
|
|
20230809,092200,34799889,856,856,857,856,19696
|
|
20230809,092100,17940003,856,853,856,853,1595
|
|
20230809,092000,16577593,853,853,853,853,1
|
|
20230809,091900,16576740,853,853,853,853,53
|
|
20230809,091800,16531531,853,851,853,850,221
|
|
20230809,091700,16343621,852,852,852,852,679
|
|
20230809,091600,15765113,852,852,852,852,10
|
|
20230809,091500,15756593,851,851,852,851,3066
|
|
20230809,091400,13144427,852,851,853,851,2435
|
|
20230809,091300,11070134,849,850,851,849,1010
|
|
20230809,091200,10212629,851,851,851,851,24
|
|
20230809,091100,10192205,851,850,851,850,110
|
|
20230809,091000,10098695,850,849,850,849,66
|
|
20230809,090900,10042606,847,847,847,847,940
|
|
20230809,090800,9246426,847,847,847,841,2496
|
|
20230809,090700,7143191,846,848,848,846,2027
|
|
20230809,090600,5428295,848,848,848,848,639
|
|
20230809,090500,4886423,848,847,848,847,839
|
|
20230809,090400,4175656,846,846,846,846,561
|
|
20230809,090300,3701050,847,847,847,847,0
|
|
20230809,090200,3701050,847,847,847,847,20
|
|
20230809,090100,3684110,847,841,847,841,269
|
|
20230809,090000,3457721,841,844,844,840,4100
|