620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,191700,2089868387,407,407,407,407,81885
|
|
20230828,191600,2089868387,407,407,407,407,0
|
|
20230828,191500,2089868387,407,407,407,407,0
|
|
20230828,191400,2089868387,407,407,407,407,0
|
|
20230828,191300,2089868387,407,407,407,407,0
|
|
20230828,191200,2089868387,407,407,407,407,0
|
|
20230828,191100,2089868387,407,407,407,407,0
|
|
20230828,191000,2089868387,407,407,407,407,0
|
|
20230828,190900,2089868387,407,407,407,407,0
|
|
20230828,190800,2089868387,407,407,407,407,0
|
|
20230828,190700,2089868387,407,407,407,407,0
|
|
20230828,190600,2089868387,407,407,407,407,0
|
|
20230828,190500,2089868387,407,407,407,407,0
|
|
20230828,190400,2089868387,407,407,407,407,0
|
|
20230828,190300,2089868387,407,407,407,407,0
|
|
20230828,190200,2089868387,407,407,407,407,0
|
|
20230828,190100,2089868387,407,407,407,407,0
|
|
20230828,190000,2089868387,407,407,407,407,0
|
|
20230828,185900,2089868387,407,407,407,407,0
|
|
20230828,185800,2089868387,407,407,407,407,0
|
|
20230828,185700,2089868387,407,407,407,407,0
|
|
20230828,185600,2089868387,407,407,407,407,0
|
|
20230828,185500,2089868387,407,407,407,407,0
|
|
20230828,185400,2089868387,407,407,407,407,0
|
|
20230828,185300,2089868387,407,407,407,407,0
|
|
20230828,185200,2089868387,407,407,407,407,0
|
|
20230828,185100,2089868387,407,407,407,407,0
|
|
20230828,185000,2089868387,407,407,407,407,0
|
|
20230828,184900,2089868387,407,407,407,407,0
|
|
20230828,184800,2089868387,407,407,407,407,0
|
|
20230828,184700,2089868387,407,407,407,407,81885
|
|
20230828,184600,2089868387,407,407,407,407,0
|
|
20230828,184500,2089868387,407,407,407,407,0
|
|
20230828,184400,2089868387,407,407,407,407,0
|
|
20230828,184300,2089868387,407,407,407,407,0
|
|
20230828,184200,2089868387,407,407,407,407,0
|
|
20230828,184100,2089868387,407,407,407,407,0
|
|
20230828,184000,2089868387,407,407,407,407,0
|
|
20230828,183900,2089868387,407,407,407,407,0
|
|
20230828,183800,2089868387,407,407,407,407,0
|
|
20230828,183700,2089868387,407,407,407,407,0
|
|
20230828,183600,2089868387,407,407,407,407,0
|
|
20230828,183500,2089868387,407,407,407,407,0
|
|
20230828,183400,2089868387,407,407,407,407,0
|
|
20230828,183300,2089868387,407,407,407,407,0
|
|
20230828,183200,2089868387,407,407,407,407,0
|
|
20230828,183100,2089868387,407,407,407,407,0
|
|
20230828,183000,2089868387,407,407,407,407,0
|
|
20230828,182900,2089868387,407,407,407,407,0
|
|
20230828,182800,2089868387,407,407,407,407,0
|
|
20230828,182700,2089868387,407,407,407,407,0
|
|
20230828,182600,2089868387,407,407,407,407,0
|
|
20230828,182500,2089868387,407,407,407,407,0
|
|
20230828,182400,2089868387,407,407,407,407,0
|
|
20230828,182300,2089868387,407,407,407,407,0
|
|
20230828,182200,2089868387,407,407,407,407,0
|
|
20230828,182100,2089868387,407,407,407,407,0
|
|
20230828,182000,2089868387,407,407,407,407,0
|
|
20230828,181900,2089868387,407,407,407,407,0
|
|
20230828,181800,2089868387,407,407,407,407,0
|
|
20230828,181700,2089868387,407,407,407,407,81885
|
|
20230828,181600,2089868387,407,407,407,407,0
|
|
20230828,181500,2089868387,407,407,407,407,0
|
|
20230828,181400,2089868387,407,407,407,407,0
|
|
20230828,181300,2089868387,407,407,407,407,0
|
|
20230828,181200,2089868387,407,407,407,407,0
|
|
20230828,181100,2089868387,407,407,407,407,0
|
|
20230828,181000,2089868387,407,407,407,407,0
|
|
20230828,180900,2089868387,407,407,407,407,0
|
|
20230828,180800,2089868387,407,407,407,407,0
|
|
20230828,180700,2089868387,407,407,407,407,0
|
|
20230828,180600,2089868387,407,407,407,407,0
|
|
20230828,180500,2089868387,407,407,407,407,0
|
|
20230828,180400,2089868387,407,407,407,407,0
|
|
20230828,180300,2089868387,407,407,407,407,0
|
|
20230828,180200,2089868387,407,407,407,407,0
|
|
20230828,180100,2089868387,407,407,407,407,0
|
|
20230828,180000,2089868387,407,407,407,407,0
|
|
20230828,175900,2089868387,407,407,407,407,0
|
|
20230828,175800,2089868387,407,407,407,407,0
|
|
20230828,175700,2089868387,407,407,407,407,0
|
|
20230828,175600,2089868387,407,407,407,407,0
|
|
20230828,175500,2089868387,407,407,407,407,0
|
|
20230828,175400,2089868387,407,407,407,407,0
|
|
20230828,175300,2089868387,407,407,407,407,0
|
|
20230828,175200,2089868387,407,407,407,407,0
|
|
20230828,175100,2089868387,407,407,407,407,0
|
|
20230828,175000,2089868387,407,407,407,407,0
|
|
20230828,174900,2089868387,407,407,407,407,0
|
|
20230828,174800,2089868387,407,407,407,407,0
|
|
20230828,174700,2089868387,407,407,407,407,81885
|
|
20230828,174600,2089868387,407,407,407,407,0
|
|
20230828,174500,2089868387,407,407,407,407,0
|
|
20230828,174400,2089868387,407,407,407,407,0
|
|
20230828,174300,2089868387,407,407,407,407,0
|
|
20230828,174200,2089868387,407,407,407,407,0
|
|
20230828,174100,2089868387,407,407,407,407,0
|
|
20230828,174000,2089868387,407,407,407,407,0
|
|
20230828,173900,2089868387,407,407,407,407,0
|
|
20230828,173800,2089868387,407,407,407,407,0
|
|
20230828,173700,2089868387,407,407,407,407,0
|
|
20230828,173600,2089868387,407,407,407,407,0
|
|
20230828,173500,2089868387,407,407,407,407,0
|
|
20230828,173400,2089868387,407,407,407,407,0
|
|
20230828,173300,2089868387,407,407,407,407,0
|
|
20230828,173200,2089868387,407,407,407,407,0
|
|
20230828,173100,2089868387,407,407,407,407,0
|
|
20230828,173000,2089868387,407,407,407,407,0
|
|
20230828,172900,2089868387,407,407,407,407,0
|
|
20230828,172800,2089868387,407,407,407,407,0
|
|
20230828,172700,2089868387,407,407,407,407,0
|
|
20230828,172600,2089868387,407,407,407,407,0
|
|
20230828,172500,2089868387,407,407,407,407,0
|
|
20230828,172400,2089868387,407,407,407,407,0
|
|
20230828,172300,2089868387,407,407,407,407,0
|
|
20230828,172200,2089868387,407,407,407,407,0
|
|
20230828,172100,2089868387,407,407,407,407,0
|
|
20230828,172000,2089868387,407,407,407,407,0
|
|
20230828,171900,2089868387,407,407,407,407,0
|
|
20230828,171800,2089868387,407,407,407,407,0
|
|
20230828,171700,2089868387,407,407,407,407,81885
|
|
20230828,171600,2089868387,407,407,407,407,0
|
|
20230828,171500,2089868387,407,407,407,407,0
|
|
20230828,171400,2089868387,407,407,407,407,0
|
|
20230828,171300,2089868387,407,407,407,407,0
|
|
20230828,171200,2089868387,407,407,407,407,0
|
|
20230828,171100,2089868387,407,407,407,407,0
|
|
20230828,171000,2089868387,407,407,407,407,0
|
|
20230828,170900,2089868387,407,407,407,407,0
|
|
20230828,170800,2089868387,407,407,407,407,0
|
|
20230828,170700,2089868387,407,407,407,407,0
|
|
20230828,170600,2089868387,407,407,407,407,0
|
|
20230828,170500,2089868387,407,407,407,407,0
|
|
20230828,170400,2089868387,407,407,407,407,0
|
|
20230828,170300,2089868387,407,407,407,407,0
|
|
20230828,170200,2089868387,407,407,407,407,0
|
|
20230828,170100,2089868387,407,407,407,407,0
|
|
20230828,170000,2089868387,407,407,407,407,0
|
|
20230828,165900,2089868387,407,407,407,407,0
|
|
20230828,165800,2089868387,407,407,407,407,0
|
|
20230828,165700,2089868387,407,407,407,407,0
|
|
20230828,165600,2089868387,407,407,407,407,0
|
|
20230828,165500,2089868387,407,407,407,407,0
|
|
20230828,165400,2089868387,407,407,407,407,0
|
|
20230828,165300,2089868387,407,407,407,407,0
|
|
20230828,165200,2089868387,407,407,407,407,0
|
|
20230828,165100,2089868387,407,407,407,407,0
|
|
20230828,165000,2089868387,407,407,407,407,0
|
|
20230828,164900,2089868387,407,407,407,407,0
|
|
20230828,164800,2089868387,407,407,407,407,0
|
|
20230828,164700,2089868387,407,407,407,407,81885
|
|
20230828,164600,2089868387,407,407,407,407,0
|
|
20230828,164500,2089868387,407,407,407,407,0
|
|
20230828,164400,2089868387,407,407,407,407,0
|
|
20230828,164300,2089868387,407,407,407,407,0
|
|
20230828,164200,2089868387,407,407,407,407,0
|
|
20230828,164100,2089868387,407,407,407,407,0
|
|
20230828,164000,2089868387,407,407,407,407,0
|
|
20230828,163900,2089868387,407,407,407,407,0
|
|
20230828,163800,2089868387,407,407,407,407,0
|
|
20230828,163700,2089868387,407,407,407,407,0
|
|
20230828,163600,2089868387,407,407,407,407,0
|
|
20230828,163500,2089868387,407,407,407,407,0
|
|
20230828,163400,2089868387,407,407,407,407,0
|
|
20230828,163300,2089868387,407,407,407,407,0
|
|
20230828,163200,2089868387,407,407,407,407,0
|
|
20230828,163100,2089868387,407,407,407,407,0
|
|
20230828,163000,2089868387,407,407,407,407,0
|
|
20230828,162900,2089868387,407,407,407,407,0
|
|
20230828,162800,2089868387,407,407,407,407,0
|
|
20230828,162700,2089868387,407,407,407,407,0
|
|
20230828,162600,2089868387,407,407,407,407,0
|
|
20230828,162500,2089868387,407,407,407,407,0
|
|
20230828,162400,2089868387,407,407,407,407,0
|
|
20230828,162300,2089868387,407,407,407,407,0
|
|
20230828,162200,2089868387,407,407,407,407,0
|
|
20230828,162100,2089868387,407,407,407,407,0
|
|
20230828,162000,2089868387,407,407,407,407,0
|
|
20230828,161900,2089868387,407,407,407,407,0
|
|
20230828,161800,2089868387,407,407,407,407,0
|
|
20230828,161700,2089868387,407,407,407,407,81885
|
|
20230828,161600,2089868387,407,407,407,407,0
|
|
20230828,161500,2089868387,407,407,407,407,0
|
|
20230828,161400,2089868387,407,407,407,407,0
|
|
20230828,161300,2089868387,407,407,407,407,0
|
|
20230828,161200,2089868387,407,407,407,407,0
|
|
20230828,161100,2089868387,407,407,407,407,0
|
|
20230828,161000,2089868387,407,407,407,407,0
|
|
20230828,160900,2089868387,407,407,407,407,0
|
|
20230828,160800,2089868387,407,407,407,407,0
|
|
20230828,160700,2089868387,407,407,407,407,0
|
|
20230828,160600,2089868387,407,407,407,407,0
|
|
20230828,160500,2089868387,407,407,407,407,0
|
|
20230828,160400,2089868387,407,407,407,407,0
|
|
20230828,160300,2089868387,407,407,407,407,0
|
|
20230828,160200,2089868387,407,407,407,407,0
|
|
20230828,160100,2089868387,407,407,407,407,0
|
|
20230828,160000,2089868387,407,407,407,407,0
|
|
20230828,155900,2089868387,407,407,407,407,0
|
|
20230828,155800,2089868387,407,407,407,407,0
|
|
20230828,155700,2089868387,407,407,407,407,0
|
|
20230828,155600,2089868387,407,407,407,407,0
|
|
20230828,155500,2089868387,407,407,407,407,0
|
|
20230828,155400,2089868387,407,407,407,407,0
|
|
20230828,155300,2089868387,407,407,407,407,0
|
|
20230828,155200,2089868387,407,407,407,407,0
|
|
20230828,155100,2089868387,407,407,407,407,0
|
|
20230828,155000,2089868387,407,407,407,407,0
|
|
20230828,154900,2089868387,407,407,407,407,0
|
|
20230828,154800,2089868387,407,407,407,407,0
|
|
20230828,154700,2089868387,407,407,407,407,81885
|
|
20230828,154600,2089868387,407,407,407,407,0
|
|
20230828,154500,2089868387,407,407,407,407,0
|
|
20230828,154400,2089868387,407,407,407,407,0
|
|
20230828,154300,2089868387,407,407,407,407,0
|
|
20230828,154200,2089868387,407,407,407,407,0
|
|
20230828,154100,2089868387,407,407,407,407,0
|
|
20230828,154000,2089868387,407,407,407,407,0
|
|
20230828,153900,2089868387,407,407,407,407,0
|
|
20230828,153800,2089868387,407,407,407,407,0
|
|
20230828,153700,2089868387,407,407,407,407,0
|
|
20230828,153600,2089868387,407,407,407,407,0
|
|
20230828,153500,2089868387,407,407,407,407,0
|
|
20230828,153400,2089868387,407,407,407,407,0
|
|
20230828,153300,2089868387,407,407,407,407,0
|
|
20230828,153200,2089868387,407,407,407,407,0
|
|
20230828,153100,2089868387,407,407,407,407,0
|
|
20230828,153000,2089868387,407,407,407,407,81885
|
|
20230828,152900,2056541192,406,406,406,406,0
|
|
20230828,152800,2056541192,406,406,406,406,0
|
|
20230828,152700,2056541192,406,406,406,406,0
|
|
20230828,152600,2056541192,406,406,406,406,0
|
|
20230828,152500,2056541192,406,406,406,406,0
|
|
20230828,152400,2056541192,406,406,406,406,0
|
|
20230828,152300,2056541192,406,406,406,406,0
|
|
20230828,152200,2056541192,406,406,406,406,0
|
|
20230828,152100,2056541192,406,406,406,406,0
|
|
20230828,152000,2056541192,406,406,406,406,0
|
|
20230828,151900,2056541192,406,405,407,404,26019
|
|
20230828,151800,2045994531,404,407,407,404,12107
|
|
20230828,151700,2041081199,407,407,408,405,5392
|
|
20230828,151600,2038893430,407,405,408,404,12739
|
|
20230828,151500,2033720110,405,405,408,405,6164
|
|
20230828,151400,2031210534,409,408,409,402,10448
|
|
20230828,151300,2026975074,408,408,410,408,28666
|
|
20230828,151200,2015252405,409,406,410,406,12882
|
|
20230828,151100,2009985362,407,406,407,400,54975
|
|
20230828,151000,1987905833,406,405,406,404,5354
|
|
20230828,150900,1985740942,405,405,407,405,9363
|
|
20230828,150800,1981944928,407,407,407,405,32596
|
|
20230828,150700,1968738041,408,408,408,407,4150
|
|
20230828,150600,1967047899,409,407,409,407,2730
|
|
20230828,150500,1965933803,407,407,408,405,20476
|
|
20230828,150400,1957605380,408,408,409,407,7656
|
|
20230828,150300,1954489203,406,408,408,405,20813
|
|
20230828,150200,1946042010,408,410,410,408,4951
|
|
20230828,150100,1944021996,409,408,410,408,3877
|
|
20230828,150000,1942439678,408,409,410,408,4700
|
|
20230828,145900,1940518378,408,411,411,408,833
|
|
20230828,145800,1940176891,408,408,410,408,6173
|
|
20230828,145700,1937653975,408,407,409,407,4014
|
|
20230828,145600,1936015883,410,402,410,400,39769
|
|
20230828,145500,1919944883,402,406,407,402,12495
|
|
20230828,145400,1914897455,408,408,409,405,37273
|
|
20230828,145300,1899740314,408,408,408,407,816
|
|
20230828,145200,1899407416,408,406,409,405,6810
|
|
20230828,145100,1896636877,407,408,408,407,14112
|
|
20230828,145000,1890888314,408,407,408,407,2469
|
|
20230828,144900,1889883202,409,408,409,406,4184
|
|
20230828,144800,1888179588,410,410,410,410,2374
|
|
20230828,144700,1887206248,410,406,410,405,14401
|
|
20230828,144600,1881313798,406,407,408,405,2774
|
|
20230828,144500,1880185978,408,410,410,407,11769
|
|
20230828,144400,1875382692,410,406,410,404,28010
|
|
20230828,144300,1863926164,403,406,407,403,27013
|
|
20230828,144200,1853002829,406,404,406,403,8446
|
|
20230828,144100,1849591383,404,405,405,401,19098
|
|
20230828,144000,1841875720,406,403,407,403,31267
|
|
20230828,143900,1829194371,402,400,403,400,15645
|
|
20230828,143800,1822909180,399,396,402,396,10099
|
|
20230828,143700,1818896835,401,394,401,390,56434
|
|
20230828,143600,1796565418,398,399,402,390,128131
|
|
20230828,143500,1746028167,399,414,414,399,241590
|
|
20230828,143400,1648372066,415,416,417,415,1305
|
|
20230828,143300,1647830121,416,417,417,415,10194
|
|
20230828,143200,1643596840,417,416,417,415,20857
|
|
20230828,143100,1634932075,417,413,417,413,5727
|
|
20230828,143000,1632553375,413,418,418,413,30060
|
|
20230828,142900,1620074524,417,419,419,417,12813
|
|
20230828,142800,1614716428,419,418,419,418,2910
|
|
20230828,142700,1613497918,417,417,418,416,14061
|
|
20230828,142600,1607643191,417,419,419,416,23582
|
|
20230828,142500,1597822254,420,418,420,417,9819
|
|
20230828,142400,1593703185,418,418,418,417,2954
|
|
20230828,142300,1592469415,419,418,419,417,19795
|
|
20230828,142200,1584207856,419,419,419,417,6969
|
|
20230828,142100,1581297706,419,419,419,419,1631
|
|
20230828,142000,1580614317,419,419,419,418,2923
|
|
20230828,141900,1579389593,420,419,420,419,334
|
|
20230828,141800,1579249646,419,418,419,417,4306
|
|
20230828,141700,1577451791,419,418,419,418,289
|
|
20230828,141600,1577330756,419,418,419,418,212
|
|
20230828,141500,1577242080,418,418,418,418,664
|
|
20230828,141400,1576964528,419,419,419,418,584
|
|
20230828,141300,1576719953,419,421,421,419,21033
|
|
20230828,141200,1567885738,420,418,420,418,17047
|
|
20230828,141100,1560730242,418,417,418,417,481
|
|
20230828,141000,1560529288,417,415,418,415,21533
|
|
20230828,140900,1551586714,414,421,421,414,34410
|
|
20230828,140800,1537271154,421,423,424,421,8009
|
|
20230828,140700,1533889785,423,425,425,423,3006
|
|
20230828,140600,1532612247,423,423,424,423,5619
|
|
20230828,140500,1530231410,425,427,428,425,32563
|
|
20230828,140400,1516388032,425,420,426,420,61819
|
|
20230828,140300,1490132814,421,418,421,418,6725
|
|
20230828,140200,1487314492,417,418,418,417,2470
|
|
20230828,140100,1486284294,417,421,421,417,17623
|
|
20230828,140000,1478912711,422,423,424,421,3831
|
|
20230828,135900,1477298599,424,424,424,424,2031
|
|
20230828,135800,1476437455,424,424,424,424,3552
|
|
20230828,135700,1474931407,424,423,425,421,10503
|
|
20230828,135600,1470493584,424,425,427,424,13313
|
|
20230828,135500,1464832187,425,421,425,420,30082
|
|
20230828,135400,1452109888,421,425,425,420,10164
|
|
20230828,135300,1447830241,425,420,426,420,9715
|
|
20230828,135200,1443728984,416,424,424,416,23885
|
|
20230828,135100,1433711246,424,426,427,424,3055
|
|
20230828,135000,1432415728,427,430,430,427,1642
|
|
20230828,134900,1431711402,431,430,433,427,125179
|
|
20230828,134800,1377520266,425,433,434,422,30059
|
|
20230828,134700,1364578336,433,422,433,421,94641
|
|
20230828,134600,1323938864,421,421,422,420,40343
|
|
20230828,134500,1306986277,420,416,421,412,30357
|
|
20230828,134400,1294341189,416,421,421,416,47295
|
|
20230828,134300,1274497170,421,410,421,410,29724
|
|
20230828,134200,1262160257,412,413,413,410,16084
|
|
20230828,134100,1255539605,414,413,414,411,16620
|
|
20230828,134000,1248698898,414,409,414,408,41978
|
|
20230828,133900,1231432960,410,407,410,406,10878
|
|
20230828,133800,1226989128,408,413,415,408,20965
|
|
20230828,133700,1218375603,412,410,416,410,11706
|
|
20230828,133600,1213559401,410,416,423,410,14449
|
|
20230828,133500,1207538920,416,405,420,404,93143
|
|
20230828,133400,1169091241,404,423,423,397,201452
|
|
20230828,133300,1087348448,423,427,427,423,16143
|
|
20230828,133200,1080505269,427,431,431,423,29128
|
|
20230828,133100,1068096774,430,435,435,430,12332
|
|
20230828,133000,1062776861,435,433,436,430,69726
|
|
20230828,132900,1032631812,433,426,433,423,137526
|
|
20230828,132800,973590351,423,420,426,416,51725
|
|
20230828,132700,951747270,414,425,429,410,84995
|
|
20230828,132600,916066358,425,444,444,420,141756
|
|
20230828,132500,854884895,445,444,445,444,4563
|
|
20230828,132400,852857462,445,444,445,443,2317
|
|
20230828,132300,851830811,446,441,447,441,31413
|
|
20230828,132200,837841285,440,444,445,440,24492
|
|
20230828,132100,826992354,446,434,446,434,151700
|
|
20230828,132000,760830525,434,430,434,430,15407
|
|
20230828,131900,754199245,436,436,436,436,0
|
|
20230828,131800,754199245,436,446,447,436,75724
|
|
20230828,131700,720956096,448,448,448,444,9074
|
|
20230828,131600,716920582,447,448,449,445,11773
|
|
20230828,131500,711674991,449,449,450,449,5050
|
|
20230828,131400,709403043,449,447,451,445,11644
|
|
20230828,131300,704205605,446,446,447,445,11311
|
|
20230828,131200,699168862,446,447,447,446,4154
|
|
20230828,131100,697316176,446,448,448,446,16496
|
|
20230828,131000,689940894,449,450,450,449,14412
|
|
20230828,130900,683459051,451,452,452,451,5677
|
|
20230828,130800,680898056,452,453,453,452,4019
|
|
20230828,130700,679079666,452,454,454,452,2042
|
|
20230828,130600,678155622,454,453,454,453,30
|
|
20230828,130500,678142013,453,453,453,453,2357
|
|
20230828,130400,677074292,453,453,453,453,123
|
|
20230828,130300,677018573,453,453,453,453,700
|
|
20230828,130200,676701473,453,454,454,453,3239
|
|
20230828,130100,675232268,453,452,454,452,2898
|
|
20230828,130000,673919477,452,451,452,451,1022
|
|
20230828,125900,673458554,450,451,451,450,1728
|
|
20230828,125800,672680950,451,451,452,449,45004
|
|
20230828,125700,652427842,451,453,453,451,22946
|
|
20230828,125600,642064191,454,453,456,452,7604
|
|
20230828,125500,638621980,456,458,458,453,11031
|
|
20230828,125400,633619055,458,457,458,455,32064
|
|
20230828,125300,619028518,458,458,459,455,30315
|
|
20230828,125200,605209867,458,458,458,458,38
|
|
20230828,125100,605192463,458,458,460,457,5661
|
|
20230828,125000,602600263,458,459,459,458,16430
|
|
20230828,124900,595072420,460,460,460,459,1663
|
|
20230828,124800,594308440,460,460,461,460,3762
|
|
20230828,124700,592577918,461,462,462,461,1545
|
|
20230828,124600,591865671,461,462,462,460,610
|
|
20230828,124500,591585034,463,461,463,461,2545
|
|
20230828,124400,590411233,461,461,463,460,14814
|
|
20230828,124300,583595963,463,463,463,460,3677
|
|
20230828,124200,581902675,462,463,464,462,3271
|
|
20230828,124100,580389016,463,463,463,463,813
|
|
20230828,124000,580012597,463,465,465,460,37439
|
|
20230828,123900,562682900,464,464,464,464,1036
|
|
20230828,123800,562202196,463,463,463,463,1302
|
|
20230828,123700,561599370,463,463,463,462,3280
|
|
20230828,123600,560083757,463,462,463,462,185
|
|
20230828,123500,559998103,462,463,463,462,116
|
|
20230828,123400,559944396,463,463,463,463,0
|
|
20230828,123300,559944396,463,462,463,462,1006
|
|
20230828,123200,559479189,462,462,462,462,0
|
|
20230828,123100,559479189,462,463,463,461,1553
|
|
20230828,123000,558762079,463,463,463,463,244
|
|
20230828,122900,558649107,463,464,464,462,399
|
|
20230828,122800,558464712,464,463,464,463,2388
|
|
20230828,122700,557358979,462,462,462,462,18
|
|
20230828,122600,557350663,463,460,463,460,4257
|
|
20230828,122500,555383749,460,461,461,460,2514
|
|
20230828,122400,554227295,462,460,462,460,1047
|
|
20230828,122300,553745166,460,460,460,460,592
|
|
20230828,122200,553472846,460,460,462,460,1167
|
|
20230828,122100,552936024,460,459,460,459,119
|
|
20230828,122000,552881382,460,460,460,460,17
|
|
20230828,121900,552873562,459,458,459,458,176
|
|
20230828,121800,552792884,456,456,458,456,1830
|
|
20230828,121700,551958265,455,458,458,455,8392
|
|
20230828,121600,548126994,459,461,461,459,83557
|
|
20230828,121500,509692821,461,463,463,461,511
|
|
20230828,121400,509457222,463,463,463,463,0
|
|
20230828,121300,509457222,463,463,463,463,10
|
|
20230828,121200,509452592,461,462,464,461,1659
|
|
20230828,121100,508687351,464,463,464,463,1001
|
|
20230828,121000,508223887,463,464,466,463,1441
|
|
20230828,120900,507554249,464,462,464,462,1712
|
|
20230828,120800,506763303,462,464,464,462,2606
|
|
20230828,120700,505559241,462,462,464,461,3219
|
|
20230828,120600,504071130,460,463,463,460,12621
|
|
20230828,120500,498248288,465,463,465,463,1201
|
|
20230828,120400,497692223,465,464,465,464,10
|
|
20230828,120300,497687574,465,464,465,464,66
|
|
20230828,120200,497656932,465,464,465,464,155
|
|
20230828,120100,497584900,465,464,465,462,1152
|
|
20230828,120000,497052445,465,465,465,465,0
|
|
20230828,115900,497052445,465,465,465,465,0
|
|
20230828,115800,497052445,465,465,466,462,3030
|
|
20230828,115700,495645455,465,463,465,463,4301
|
|
20230828,115600,493654090,465,465,466,465,513
|
|
20230828,115500,493415544,465,466,466,463,965
|
|
20230828,115400,492967043,465,464,465,464,722
|
|
20230828,115300,492631506,464,464,464,464,119
|
|
20230828,115200,492576290,465,464,465,464,1293
|
|
20230828,115100,491976337,464,464,464,463,1096
|
|
20230828,115000,491468868,464,464,464,463,5348
|
|
20230828,114900,488992679,463,463,464,462,2882
|
|
20230828,114800,487659667,462,463,464,462,3059
|
|
20230828,114700,486246349,462,462,464,462,210
|
|
20230828,114600,486149325,462,463,463,462,16142
|
|
20230828,114500,478681089,464,463,464,463,5267
|
|
20230828,114400,476242456,466,464,466,464,5672
|
|
20230828,114300,473605968,464,464,464,463,3
|
|
20230828,114200,473604577,462,465,465,462,4277
|
|
20230828,114100,471628594,464,464,465,464,1932
|
|
20230828,114000,470732122,464,463,464,462,731
|
|
20230828,113900,470393689,463,461,463,461,1237
|
|
20230828,113800,469823386,461,464,464,461,19500
|
|
20230828,113700,460814269,467,467,467,464,2513
|
|
20230828,113600,459648118,466,467,467,465,3146
|
|
20230828,113500,458183586,467,467,467,467,441
|
|
20230828,113400,457977639,467,467,467,466,2840
|
|
20230828,113300,456652659,467,466,467,466,754
|
|
20230828,113200,456301220,465,465,465,465,413
|
|
20230828,113100,456109175,464,466,466,464,5011
|
|
20230828,113000,453779643,466,466,466,466,1539
|
|
20230828,112900,453062469,466,466,466,465,4253
|
|
20230828,112800,451082571,467,466,467,466,2040
|
|
20230828,112700,450131891,467,467,467,467,800
|
|
20230828,112600,449758291,468,468,468,468,10
|
|
20230828,112500,449753611,467,467,467,466,16211
|
|
20230828,112400,442199074,467,465,467,465,2811
|
|
20230828,112300,440891638,466,467,467,466,898
|
|
20230828,112200,440472555,465,465,467,465,15188
|
|
20230828,112100,433407787,466,468,468,466,9185
|
|
20230828,112000,429125477,468,467,468,466,493
|
|
20230828,111900,428895088,467,467,467,467,1121
|
|
20230828,111800,428371581,468,468,468,468,53
|
|
20230828,111700,428346777,469,465,469,465,130
|
|
20230828,111600,428285886,464,464,464,464,1002
|
|
20230828,111500,427820958,463,463,463,463,200
|
|
20230828,111400,427728358,464,464,464,464,2
|
|
20230828,111300,427727430,463,463,463,463,1000
|
|
20230828,111200,427264430,464,464,464,464,1
|
|
20230828,111100,427263966,462,462,462,462,6000
|
|
20230828,111000,424491966,461,464,464,461,38800
|
|
20230828,110900,406553780,464,465,468,464,13047
|
|
20230828,110800,400497984,465,465,465,465,1643
|
|
20230828,110700,399733989,468,465,468,465,1502
|
|
20230828,110600,399034053,465,469,469,465,10133
|
|
20230828,110500,394314111,470,469,470,469,2255
|
|
20230828,110400,393255016,470,468,470,468,2000
|
|
20230828,110300,392316398,468,465,468,465,4961
|
|
20230828,110200,390001463,464,466,466,464,6798
|
|
20230828,110100,386842074,466,468,469,466,18365
|
|
20230828,110000,378272124,468,468,470,468,6085
|
|
20230828,105900,375422176,472,469,472,468,2001
|
|
20230828,105800,374484797,469,469,475,467,10099
|
|
20230828,105700,369752700,469,467,470,467,1300
|
|
20230828,105600,369143100,467,469,469,467,18941
|
|
20230828,105500,360279437,468,468,468,468,0
|
|
20230828,105400,360279437,468,468,468,468,1500
|
|
20230828,105300,359577437,468,467,470,466,9741
|
|
20230828,105200,355021634,467,466,469,466,617
|
|
20230828,105100,354733067,468,468,468,468,683
|
|
20230828,105000,354413423,467,467,467,467,3400
|
|
20230828,104900,352825623,467,468,468,467,4818
|
|
20230828,104800,350574799,467,467,467,467,0
|
|
20230828,104700,350574799,467,469,470,466,10000
|
|
20230828,104600,345890686,471,470,471,470,1934
|
|
20230828,104500,344980472,469,469,469,469,1302
|
|
20230828,104400,344369834,469,469,469,469,473
|
|
20230828,104300,344147997,468,470,470,468,640
|
|
20230828,104200,343847447,470,470,470,470,1151
|
|
20230828,104100,343306477,470,470,470,470,316
|
|
20230828,104000,343157957,470,469,470,468,5378
|
|
20230828,103900,340635557,468,469,469,468,967
|
|
20230828,103800,340182879,468,467,468,466,545
|
|
20230828,103700,339927968,466,467,469,465,8486
|
|
20230828,103600,335974593,470,468,471,468,1044
|
|
20230828,103500,335482922,466,463,467,463,3495
|
|
20230828,103400,333854901,463,463,464,463,214
|
|
20230828,103300,333755723,463,465,465,460,10830
|
|
20230828,103200,328771233,460,464,464,460,15714
|
|
20230828,103100,321527990,464,462,464,462,858
|
|
20230828,103000,321131588,460,461,461,459,12353
|
|
20230828,102900,315447632,460,465,465,460,11850
|
|
20230828,102800,309973063,465,469,470,465,24848
|
|
20230828,102700,298343319,468,475,475,468,54093
|
|
20230828,102600,272891617,474,475,475,474,3363
|
|
20230828,102500,271295305,476,476,476,476,538
|
|
20230828,102400,271039217,476,475,477,475,6794
|
|
20230828,102300,267808567,475,476,476,475,3706
|
|
20230828,102200,266047817,475,476,478,475,11701
|
|
20230828,102100,260482831,476,476,476,475,2303
|
|
20230828,102000,259388603,476,477,479,475,17152
|
|
20230828,101900,251229625,477,478,478,476,5905
|
|
20230828,101800,248412754,479,480,480,479,382
|
|
20230828,101700,248229626,480,480,480,480,0
|
|
20230828,101600,248229626,480,480,480,480,121
|
|
20230828,101500,248171546,480,480,480,480,1259
|
|
20230828,101400,247567226,479,479,479,479,1020
|
|
20230828,101300,247078646,480,480,480,480,105
|
|
20230828,101200,247028246,480,480,480,480,12
|
|
20230828,101100,247022486,477,478,478,477,12000
|
|
20230828,101000,241296871,478,478,478,478,100
|
|
20230828,100900,241249071,478,480,480,478,1216
|
|
20230828,100800,240667391,478,481,482,478,2810
|
|
20230828,100700,239323191,481,480,481,480,10257
|
|
20230828,100600,234399574,478,479,480,478,643
|
|
20230828,100500,234091938,477,479,479,477,1559
|
|
20230828,100400,233347765,478,479,479,478,3437
|
|
20230828,100300,231703942,479,479,479,479,1200
|
|
20230828,100200,231129142,479,481,481,479,2692
|
|
20230828,100100,229836358,480,480,480,480,11546
|
|
20230828,100000,224294278,477,477,477,477,2000
|
|
20230828,095900,223340278,477,480,480,477,2894
|
|
20230828,095800,221959727,483,483,483,483,0
|
|
20230828,095700,221959727,483,480,483,478,2002
|
|
20230828,095600,221002466,478,480,480,478,1915
|
|
20230828,095500,220086422,480,482,485,480,14207
|
|
20230828,095400,213257236,482,482,482,482,2005
|
|
20230828,095300,212290826,478,482,482,478,17579
|
|
20230828,095200,203873373,482,481,482,480,3010
|
|
20230828,095100,202427543,481,484,485,481,4869
|
|
20230828,095000,200083974,480,483,484,480,32263
|
|
20230828,094900,184568242,484,486,486,483,5054
|
|
20230828,094800,182125798,486,488,488,484,9313
|
|
20230828,094700,177611951,489,490,490,486,3031
|
|
20230828,094600,176137933,490,491,492,490,2082
|
|
20230828,094500,175115671,492,488,492,488,2110
|
|
20230828,094400,174083571,487,490,490,487,1010
|
|
20230828,094300,173591501,490,489,493,489,20661
|
|
20230828,094200,163468438,489,490,492,487,22903
|
|
20230828,094100,152251466,491,490,491,490,13112
|
|
20230828,094000,145826564,492,485,492,485,6941
|
|
20230828,093900,142435974,485,487,487,485,9879
|
|
20230828,093800,137644653,485,487,487,485,2456
|
|
20230828,093700,136450581,488,483,489,482,31766
|
|
20230828,093600,121078147,484,484,486,483,9588
|
|
20230828,093500,116439894,485,486,486,484,4904
|
|
20230828,093400,114064240,485,488,488,485,1159
|
|
20230828,093300,113501449,489,491,491,489,8413
|
|
20230828,093200,109379044,490,488,490,484,18952
|
|
20230828,093100,100133649,485,484,485,484,1370
|
|
20230828,093000,99470544,484,484,484,484,0
|
|
20230828,092900,99470544,484,486,486,484,9166
|
|
20230828,092800,95030410,486,484,490,484,3985
|
|
20230828,092700,93092125,485,491,491,485,14543
|
|
20230828,092600,86022441,492,492,492,492,1522
|
|
20230828,092500,85273617,494,491,494,491,2192
|
|
20230828,092400,84196293,491,496,496,490,9730
|
|
20230828,092300,79419709,492,497,497,490,6693
|
|
20230828,092200,76109021,500,500,500,500,146
|
|
20230828,092100,76036021,508,500,508,500,2876
|
|
20230828,092000,74591705,500,500,500,500,2828
|
|
20230828,091900,73177705,500,497,500,497,5680
|
|
20230828,091800,70342205,500,500,500,500,110
|
|
20230828,091700,70287205,500,501,501,500,6141
|
|
20230828,091600,67211915,500,510,511,500,3793
|
|
20230828,091500,65293526,510,507,511,502,26630
|
|
20230828,091400,51733093,508,510,510,500,2519
|
|
20230828,091300,50469095,511,516,516,511,8388
|
|
20230828,091200,46176025,519,519,519,519,612
|
|
20230828,091100,45858397,519,518,519,518,823
|
|
20230828,091000,45431694,518,514,520,513,2679
|
|
20230828,090900,44050758,520,520,520,520,0
|
|
20230828,090800,44050758,520,517,520,517,15000
|
|
20230828,090700,36251712,518,518,518,518,300
|
|
20230828,090600,36096312,520,519,520,518,20270
|
|
20230828,090500,25558118,520,518,520,518,20000
|
|
20230828,090400,15159207,518,520,520,517,2930
|
|
20230828,090300,13639497,520,522,522,517,20395
|
|
20230828,090200,3034861,529,529,529,529,1
|
|
20230828,090100,3034332,521,521,521,521,0
|
|
20230828,090000,3034332,521,537,537,521,5820
|