623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,192000,1552511717,432,432,432,432,43135
|
|
20230829,191900,1552511717,432,432,432,432,0
|
|
20230829,191800,1552511717,432,432,432,432,0
|
|
20230829,191700,1552511717,432,432,432,432,0
|
|
20230829,191600,1552511717,432,432,432,432,0
|
|
20230829,191500,1552511717,432,432,432,432,0
|
|
20230829,191400,1552511717,432,432,432,432,0
|
|
20230829,191300,1552511717,432,432,432,432,0
|
|
20230829,191200,1552511717,432,432,432,432,0
|
|
20230829,191100,1552511717,432,432,432,432,0
|
|
20230829,191000,1552511717,432,432,432,432,0
|
|
20230829,190900,1552511717,432,432,432,432,0
|
|
20230829,190800,1552511717,432,432,432,432,0
|
|
20230829,190700,1552511717,432,432,432,432,0
|
|
20230829,190600,1552511717,432,432,432,432,0
|
|
20230829,190500,1552511717,432,432,432,432,0
|
|
20230829,190400,1552511717,432,432,432,432,0
|
|
20230829,190300,1552511717,432,432,432,432,0
|
|
20230829,190200,1552511717,432,432,432,432,0
|
|
20230829,190100,1552511717,432,432,432,432,0
|
|
20230829,190000,1552511717,432,432,432,432,0
|
|
20230829,185900,1552511717,432,432,432,432,0
|
|
20230829,185800,1552511717,432,432,432,432,0
|
|
20230829,185700,1552511717,432,432,432,432,0
|
|
20230829,185600,1552511717,432,432,432,432,0
|
|
20230829,185500,1552511717,432,432,432,432,0
|
|
20230829,185400,1552511717,432,432,432,432,0
|
|
20230829,185300,1552511717,432,432,432,432,0
|
|
20230829,185200,1552511717,432,432,432,432,0
|
|
20230829,185100,1552511717,432,432,432,432,0
|
|
20230829,185000,1552511717,432,432,432,432,43135
|
|
20230829,184900,1552511717,432,432,432,432,0
|
|
20230829,184800,1552511717,432,432,432,432,0
|
|
20230829,184700,1552511717,432,432,432,432,0
|
|
20230829,184600,1552511717,432,432,432,432,0
|
|
20230829,184500,1552511717,432,432,432,432,0
|
|
20230829,184400,1552511717,432,432,432,432,0
|
|
20230829,184300,1552511717,432,432,432,432,0
|
|
20230829,184200,1552511717,432,432,432,432,0
|
|
20230829,184100,1552511717,432,432,432,432,0
|
|
20230829,184000,1552511717,432,432,432,432,0
|
|
20230829,183900,1552511717,432,432,432,432,0
|
|
20230829,183800,1552511717,432,432,432,432,0
|
|
20230829,183700,1552511717,432,432,432,432,0
|
|
20230829,183600,1552511717,432,432,432,432,0
|
|
20230829,183500,1552511717,432,432,432,432,0
|
|
20230829,183400,1552511717,432,432,432,432,0
|
|
20230829,183300,1552511717,432,432,432,432,0
|
|
20230829,183200,1552511717,432,432,432,432,0
|
|
20230829,183100,1552511717,432,432,432,432,0
|
|
20230829,183000,1552511717,432,432,432,432,0
|
|
20230829,182900,1552511717,432,432,432,432,0
|
|
20230829,182800,1552511717,432,432,432,432,0
|
|
20230829,182700,1552511717,432,432,432,432,0
|
|
20230829,182600,1552511717,432,432,432,432,0
|
|
20230829,182500,1552511717,432,432,432,432,0
|
|
20230829,182400,1552511717,432,432,432,432,0
|
|
20230829,182300,1552511717,432,432,432,432,0
|
|
20230829,182200,1552511717,432,432,432,432,0
|
|
20230829,182100,1552511717,432,432,432,432,0
|
|
20230829,182000,1552511717,432,432,432,432,43135
|
|
20230829,181900,1552511717,432,432,432,432,0
|
|
20230829,181800,1552511717,432,432,432,432,0
|
|
20230829,181700,1552511717,432,432,432,432,0
|
|
20230829,181600,1552511717,432,432,432,432,0
|
|
20230829,181500,1552511717,432,432,432,432,0
|
|
20230829,181400,1552511717,432,432,432,432,0
|
|
20230829,181300,1552511717,432,432,432,432,0
|
|
20230829,181200,1552511717,432,432,432,432,0
|
|
20230829,181100,1552511717,432,432,432,432,0
|
|
20230829,181000,1552511717,432,432,432,432,0
|
|
20230829,180900,1552511717,432,432,432,432,0
|
|
20230829,180800,1552511717,432,432,432,432,0
|
|
20230829,180700,1552511717,432,432,432,432,0
|
|
20230829,180600,1552511717,432,432,432,432,0
|
|
20230829,180500,1552511717,432,432,432,432,0
|
|
20230829,180400,1552511717,432,432,432,432,0
|
|
20230829,180300,1552511717,432,432,432,432,0
|
|
20230829,180200,1552511717,432,432,432,432,0
|
|
20230829,180100,1552511717,432,432,432,432,0
|
|
20230829,180000,1552511717,432,432,432,432,0
|
|
20230829,175900,1552511717,432,432,432,432,0
|
|
20230829,175800,1552511717,432,432,432,432,0
|
|
20230829,175700,1552511717,432,432,432,432,0
|
|
20230829,175600,1552511717,432,432,432,432,0
|
|
20230829,175500,1552511717,432,432,432,432,0
|
|
20230829,175400,1552511717,432,432,432,432,0
|
|
20230829,175300,1552511717,432,432,432,432,0
|
|
20230829,175200,1552511717,432,432,432,432,0
|
|
20230829,175100,1552511717,432,432,432,432,0
|
|
20230829,175000,1552511717,432,432,432,432,43135
|
|
20230829,174900,1552511717,432,432,432,432,0
|
|
20230829,174800,1552511717,432,432,432,432,0
|
|
20230829,174700,1552511717,432,432,432,432,0
|
|
20230829,174600,1552511717,432,432,432,432,0
|
|
20230829,174500,1552511717,432,432,432,432,0
|
|
20230829,174400,1552511717,432,432,432,432,0
|
|
20230829,174300,1552511717,432,432,432,432,0
|
|
20230829,174200,1552511717,432,432,432,432,0
|
|
20230829,174100,1552511717,432,432,432,432,0
|
|
20230829,174000,1552511717,432,432,432,432,0
|
|
20230829,173900,1552511717,432,432,432,432,0
|
|
20230829,173800,1552511717,432,432,432,432,0
|
|
20230829,173700,1552511717,432,432,432,432,0
|
|
20230829,173600,1552511717,432,432,432,432,0
|
|
20230829,173500,1552511717,432,432,432,432,0
|
|
20230829,173400,1552511717,432,432,432,432,0
|
|
20230829,173300,1552511717,432,432,432,432,0
|
|
20230829,173200,1552511717,432,432,432,432,0
|
|
20230829,173100,1552511717,432,432,432,432,0
|
|
20230829,173000,1552511717,432,432,432,432,0
|
|
20230829,172900,1552511717,432,432,432,432,0
|
|
20230829,172800,1552511717,432,432,432,432,0
|
|
20230829,172700,1552511717,432,432,432,432,0
|
|
20230829,172600,1552511717,432,432,432,432,0
|
|
20230829,172500,1552511717,432,432,432,432,0
|
|
20230829,172400,1552511717,432,432,432,432,0
|
|
20230829,172300,1552511717,432,432,432,432,0
|
|
20230829,172200,1552511717,432,432,432,432,0
|
|
20230829,172100,1552511717,432,432,432,432,0
|
|
20230829,172000,1552511717,432,432,432,432,43135
|
|
20230829,171900,1552511717,432,432,432,432,0
|
|
20230829,171800,1552511717,432,432,432,432,0
|
|
20230829,171700,1552511717,432,432,432,432,0
|
|
20230829,171600,1552511717,432,432,432,432,0
|
|
20230829,171500,1552511717,432,432,432,432,0
|
|
20230829,171400,1552511717,432,432,432,432,0
|
|
20230829,171300,1552511717,432,432,432,432,0
|
|
20230829,171200,1552511717,432,432,432,432,0
|
|
20230829,171100,1552511717,432,432,432,432,0
|
|
20230829,171000,1552511717,432,432,432,432,0
|
|
20230829,170900,1552511717,432,432,432,432,0
|
|
20230829,170800,1552511717,432,432,432,432,0
|
|
20230829,170700,1552511717,432,432,432,432,0
|
|
20230829,170600,1552511717,432,432,432,432,0
|
|
20230829,170500,1552511717,432,432,432,432,0
|
|
20230829,170400,1552511717,432,432,432,432,0
|
|
20230829,170300,1552511717,432,432,432,432,0
|
|
20230829,170200,1552511717,432,432,432,432,0
|
|
20230829,170100,1552511717,432,432,432,432,0
|
|
20230829,170000,1552511717,432,432,432,432,0
|
|
20230829,165900,1552511717,432,432,432,432,0
|
|
20230829,165800,1552511717,432,432,432,432,0
|
|
20230829,165700,1552511717,432,432,432,432,0
|
|
20230829,165600,1552511717,432,432,432,432,0
|
|
20230829,165500,1552511717,432,432,432,432,0
|
|
20230829,165400,1552511717,432,432,432,432,0
|
|
20230829,165300,1552511717,432,432,432,432,0
|
|
20230829,165200,1552511717,432,432,432,432,0
|
|
20230829,165100,1552511717,432,432,432,432,0
|
|
20230829,165000,1552511717,432,432,432,432,43135
|
|
20230829,164900,1552511717,432,432,432,432,0
|
|
20230829,164800,1552511717,432,432,432,432,0
|
|
20230829,164700,1552511717,432,432,432,432,0
|
|
20230829,164600,1552511717,432,432,432,432,0
|
|
20230829,164500,1552511717,432,432,432,432,0
|
|
20230829,164400,1552511717,432,432,432,432,0
|
|
20230829,164300,1552511717,432,432,432,432,0
|
|
20230829,164200,1552511717,432,432,432,432,0
|
|
20230829,164100,1552511717,432,432,432,432,0
|
|
20230829,164000,1552511717,432,432,432,432,0
|
|
20230829,163900,1552511717,432,432,432,432,0
|
|
20230829,163800,1552511717,432,432,432,432,0
|
|
20230829,163700,1552511717,432,432,432,432,0
|
|
20230829,163600,1552511717,432,432,432,432,0
|
|
20230829,163500,1552511717,432,432,432,432,0
|
|
20230829,163400,1552511717,432,432,432,432,0
|
|
20230829,163300,1552511717,432,432,432,432,0
|
|
20230829,163200,1552511717,432,432,432,432,0
|
|
20230829,163100,1552511717,432,432,432,432,0
|
|
20230829,163000,1552511717,432,432,432,432,0
|
|
20230829,162900,1552511717,432,432,432,432,0
|
|
20230829,162800,1552511717,432,432,432,432,0
|
|
20230829,162700,1552511717,432,432,432,432,0
|
|
20230829,162600,1552511717,432,432,432,432,0
|
|
20230829,162500,1552511717,432,432,432,432,0
|
|
20230829,162400,1552511717,432,432,432,432,0
|
|
20230829,162300,1552511717,432,432,432,432,0
|
|
20230829,162200,1552511717,432,432,432,432,0
|
|
20230829,162100,1552511717,432,432,432,432,0
|
|
20230829,162000,1552511717,432,432,432,432,43135
|
|
20230829,161900,1552511717,432,432,432,432,0
|
|
20230829,161800,1552511717,432,432,432,432,0
|
|
20230829,161700,1552511717,432,432,432,432,0
|
|
20230829,161600,1552511717,432,432,432,432,0
|
|
20230829,161500,1552511717,432,432,432,432,0
|
|
20230829,161400,1552511717,432,432,432,432,0
|
|
20230829,161300,1552511717,432,432,432,432,0
|
|
20230829,161200,1552511717,432,432,432,432,0
|
|
20230829,161100,1552511717,432,432,432,432,0
|
|
20230829,161000,1552511717,432,432,432,432,0
|
|
20230829,160900,1552511717,432,432,432,432,0
|
|
20230829,160800,1552511717,432,432,432,432,0
|
|
20230829,160700,1552511717,432,432,432,432,0
|
|
20230829,160600,1552511717,432,432,432,432,0
|
|
20230829,160500,1552511717,432,432,432,432,0
|
|
20230829,160400,1552511717,432,432,432,432,0
|
|
20230829,160300,1552511717,432,432,432,432,0
|
|
20230829,160200,1552511717,432,432,432,432,0
|
|
20230829,160100,1552511717,432,432,432,432,0
|
|
20230829,160000,1552511717,432,432,432,432,0
|
|
20230829,155900,1552511717,432,432,432,432,0
|
|
20230829,155800,1552511717,432,432,432,432,0
|
|
20230829,155700,1552511717,432,432,432,432,0
|
|
20230829,155600,1552511717,432,432,432,432,0
|
|
20230829,155500,1552511717,432,432,432,432,0
|
|
20230829,155400,1552511717,432,432,432,432,0
|
|
20230829,155300,1552511717,432,432,432,432,0
|
|
20230829,155200,1552511717,432,432,432,432,0
|
|
20230829,155100,1552511717,432,432,432,432,0
|
|
20230829,155000,1552511717,432,432,432,432,43135
|
|
20230829,154900,1552511717,432,432,432,432,0
|
|
20230829,154800,1552511717,432,432,432,432,0
|
|
20230829,154700,1552511717,432,432,432,432,0
|
|
20230829,154600,1552511717,432,432,432,432,0
|
|
20230829,154500,1552511717,432,432,432,432,0
|
|
20230829,154400,1552511717,432,432,432,432,0
|
|
20230829,154300,1552511717,432,432,432,432,0
|
|
20230829,154200,1552511717,432,432,432,432,0
|
|
20230829,154100,1552511717,432,432,432,432,0
|
|
20230829,154000,1552511717,432,432,432,432,0
|
|
20230829,153900,1552511717,432,432,432,432,0
|
|
20230829,153800,1552511717,432,432,432,432,0
|
|
20230829,153700,1552511717,432,432,432,432,0
|
|
20230829,153600,1552511717,432,432,432,432,0
|
|
20230829,153500,1552511717,432,432,432,432,0
|
|
20230829,153400,1552511717,432,432,432,432,0
|
|
20230829,153300,1552511717,432,432,432,432,0
|
|
20230829,153200,1552511717,432,432,432,432,0
|
|
20230829,153100,1552511717,432,432,432,432,0
|
|
20230829,153000,1552511717,432,432,432,432,43135
|
|
20230829,152900,1533877397,432,432,432,432,0
|
|
20230829,152800,1533877397,432,432,432,432,0
|
|
20230829,152700,1533877397,432,432,432,432,0
|
|
20230829,152600,1533877397,432,432,432,432,0
|
|
20230829,152500,1533877397,432,432,432,432,0
|
|
20230829,152400,1533877397,432,432,432,432,0
|
|
20230829,152300,1533877397,432,432,432,432,0
|
|
20230829,152200,1533877397,432,432,432,432,0
|
|
20230829,152100,1533877397,432,432,432,432,0
|
|
20230829,152000,1533877397,432,432,432,432,0
|
|
20230829,151900,1533877397,432,432,432,431,5354
|
|
20230829,151800,1531568197,433,433,433,433,21
|
|
20230829,151700,1531559104,433,433,433,433,4085
|
|
20230829,151600,1529790299,433,433,433,433,2920
|
|
20230829,151500,1528525939,434,434,434,434,103
|
|
20230829,151400,1528481237,434,433,434,433,2439
|
|
20230829,151300,1527422712,434,433,434,433,1459
|
|
20230829,151200,1526789756,434,434,434,434,335
|
|
20230829,151100,1526644366,433,436,436,433,2597
|
|
20230829,151000,1525518261,434,436,437,434,52
|
|
20230829,150900,1525495585,437,437,437,437,0
|
|
20230829,150800,1525495585,437,434,437,434,13223
|
|
20230829,150700,1519726215,434,435,435,434,1003
|
|
20230829,150600,1519289913,435,435,435,435,103
|
|
20230829,150500,1519245108,435,434,435,431,13400
|
|
20230829,150400,1513454155,434,434,434,434,26
|
|
20230829,150300,1513442871,435,435,435,435,2291
|
|
20230829,150200,1512446286,435,435,435,435,210
|
|
20230829,150100,1512354936,435,435,435,435,2307
|
|
20230829,150000,1511351391,435,435,435,435,50
|
|
20230829,145900,1511329641,434,434,434,434,13
|
|
20230829,145800,1511323999,435,435,435,435,0
|
|
20230829,145700,1511323999,435,435,435,435,2052
|
|
20230829,145600,1510431379,436,436,436,435,1004
|
|
20230829,145500,1509994635,435,435,436,435,9086
|
|
20230829,145400,1506042223,435,434,435,433,2882
|
|
20230829,145300,1504791772,434,434,434,433,1600
|
|
20230829,145200,1504097950,435,434,435,432,11535
|
|
20230829,145100,1499092358,432,433,434,432,4800
|
|
20230829,145000,1497015476,434,433,434,433,500
|
|
20230829,144900,1496798971,432,432,432,432,386
|
|
20230829,144800,1496632219,434,434,434,434,0
|
|
20230829,144700,1496632219,434,432,434,432,2
|
|
20230829,144600,1496631353,432,433,434,432,461
|
|
20230829,144500,1496432196,434,432,434,432,2227
|
|
20230829,144400,1495470128,434,433,434,433,220
|
|
20230829,144300,1495374867,434,434,434,433,244
|
|
20230829,144200,1495269208,434,434,434,434,4
|
|
20230829,144100,1495267472,435,435,435,435,0
|
|
20230829,144000,1495267472,435,435,435,435,0
|
|
20230829,143900,1495267472,435,434,435,434,2612
|
|
20230829,143800,1494132881,433,433,433,433,183
|
|
20230829,143700,1494053642,432,432,433,432,6003
|
|
20230829,143600,1491454671,432,430,432,430,555
|
|
20230829,143500,1491216018,430,430,430,430,272
|
|
20230829,143400,1491099058,431,431,431,431,300
|
|
20230829,143300,1490969758,431,430,431,430,201
|
|
20230829,143200,1490883324,431,431,431,431,2300
|
|
20230829,143100,1489892024,432,432,432,432,0
|
|
20230829,143000,1489892024,432,432,432,432,0
|
|
20230829,142900,1489892024,432,432,432,432,0
|
|
20230829,142800,1489892024,432,432,432,432,23
|
|
20230829,142700,1489882088,432,432,432,432,50
|
|
20230829,142600,1489860488,432,432,432,432,1
|
|
20230829,142500,1489860056,431,431,431,431,1
|
|
20230829,142400,1489859625,433,432,433,432,204
|
|
20230829,142300,1489771494,432,431,432,431,7
|
|
20230829,142200,1489768471,432,431,432,428,9006
|
|
20230829,142100,1485910655,432,433,433,432,2942
|
|
20230829,142000,1484639710,432,433,433,432,18
|
|
20230829,141900,1484631920,433,432,433,431,7076
|
|
20230829,141800,1481575104,431,432,433,431,354
|
|
20230829,141700,1481422175,432,432,433,432,7
|
|
20230829,141600,1481419150,432,434,434,430,8960
|
|
20230829,141500,1477565167,431,435,435,429,6097
|
|
20230829,141400,1474945724,434,434,434,434,3
|
|
20230829,141300,1474944422,433,434,436,433,5003
|
|
20230829,141200,1472767670,434,434,434,434,1227
|
|
20230829,141100,1472235152,435,435,435,435,0
|
|
20230829,141000,1472235152,435,435,435,434,11
|
|
20230829,140900,1472230372,434,436,436,434,17
|
|
20230829,140800,1472222964,436,436,436,436,6
|
|
20230829,140700,1472220348,436,436,436,436,0
|
|
20230829,140600,1472220348,436,436,436,436,732
|
|
20230829,140500,1471901196,436,434,436,434,1983
|
|
20230829,140400,1471039706,434,434,437,434,33907
|
|
20230829,140300,1456294518,434,433,434,433,3933
|
|
20230829,140200,1454588719,433,431,433,431,12985
|
|
20230829,140100,1448980255,430,430,431,429,1338
|
|
20230829,140000,1448404865,430,430,430,430,1
|
|
20230829,135900,1448404435,430,430,430,428,2807
|
|
20230829,135800,1447198820,429,430,430,429,177
|
|
20230829,135700,1447122860,430,431,431,428,4031
|
|
20230829,135600,1445393746,432,432,432,432,0
|
|
20230829,135500,1445393746,432,432,432,432,0
|
|
20230829,135400,1445393746,432,432,432,432,18
|
|
20230829,135300,1445385970,432,432,432,432,0
|
|
20230829,135200,1445385970,432,431,432,429,6698
|
|
20230829,135100,1442501581,431,430,431,430,2381
|
|
20230829,135000,1441477750,430,429,430,429,402
|
|
20230829,134900,1441305290,430,431,431,428,21924
|
|
20230829,134800,1431896712,432,433,433,429,14300
|
|
20230829,134700,1425754554,429,433,433,429,4673
|
|
20230829,134600,1423739306,434,434,434,434,496
|
|
20230829,134500,1423524042,433,433,433,433,146
|
|
20230829,134400,1423460824,433,433,433,433,500
|
|
20230829,134300,1423244324,434,434,434,434,3
|
|
20230829,134200,1423243022,434,433,434,433,3586
|
|
20230829,134100,1421688880,433,433,433,433,473
|
|
20230829,134000,1421484071,433,434,434,433,67
|
|
20230829,133900,1421455005,434,431,435,431,20128
|
|
20230829,133800,1412726180,431,431,431,431,0
|
|
20230829,133700,1412726180,431,430,431,430,1756
|
|
20230829,133600,1411971099,430,431,431,430,748
|
|
20230829,133500,1411649455,432,432,432,432,0
|
|
20230829,133400,1411649455,432,432,432,432,193
|
|
20230829,133300,1411566079,433,433,433,433,674
|
|
20230829,133200,1411274237,435,435,435,435,1
|
|
20230829,133100,1411273802,435,435,435,435,0
|
|
20230829,133000,1411273802,435,435,435,435,2951
|
|
20230829,132900,1409990117,435,435,435,435,6100
|
|
20230829,132800,1407336617,435,432,435,432,7469
|
|
20230829,132700,1404095304,432,431,432,431,135
|
|
20230829,132600,1404037104,432,431,432,430,1291
|
|
20230829,132500,1403481938,431,430,431,428,12782
|
|
20230829,132400,1398006567,429,432,432,429,13668
|
|
20230829,132300,1392129116,432,433,433,431,639
|
|
20230829,132200,1391853044,433,433,433,433,0
|
|
20230829,132100,1391853044,433,433,433,433,103
|
|
20230829,132000,1391808445,430,431,433,430,1422
|
|
20230829,131900,1391195271,433,432,433,430,6177
|
|
20230829,131800,1388527251,434,434,434,434,0
|
|
20230829,131700,1388527251,434,434,434,434,2
|
|
20230829,131600,1388526383,434,434,434,434,431
|
|
20230829,131500,1388339329,432,434,434,432,565
|
|
20230829,131400,1388095169,434,434,434,434,0
|
|
20230829,131300,1388095169,434,434,434,434,0
|
|
20230829,131200,1388095169,434,434,434,434,1135
|
|
20230829,131100,1387602579,434,435,435,433,2744
|
|
20230829,131000,1386411224,435,435,435,435,0
|
|
20230829,130900,1386411224,435,433,435,433,268
|
|
20230829,130800,1386295176,436,436,436,436,1
|
|
20230829,130700,1386294740,433,433,436,433,4136
|
|
20230829,130600,1384500504,437,433,437,433,16575
|
|
20230829,130500,1377283522,433,432,433,431,2621
|
|
20230829,130400,1376153665,433,433,433,430,1095
|
|
20230829,130300,1375680808,434,434,434,434,3357
|
|
20230829,130200,1374223870,433,433,433,432,3855
|
|
20230829,130100,1372554733,433,431,433,431,8994
|
|
20230829,130000,1368674619,431,431,431,431,0
|
|
20230829,125900,1368674619,431,431,431,431,0
|
|
20230829,125800,1368674619,431,431,431,431,1
|
|
20230829,125700,1368674188,431,431,431,431,0
|
|
20230829,125600,1368674188,431,431,431,431,0
|
|
20230829,125500,1368674188,431,431,431,431,1
|
|
20230829,125400,1368673757,430,430,430,430,2200
|
|
20230829,125300,1367727757,430,428,430,428,3983
|
|
20230829,125200,1366020076,428,428,428,427,987
|
|
20230829,125100,1365598607,427,427,427,427,7108
|
|
20230829,125000,1362563491,428,428,428,428,214
|
|
20230829,124900,1362471899,428,428,429,428,853
|
|
20230829,124800,1362106070,428,428,428,428,35
|
|
20230829,124700,1362091090,429,427,429,427,3659
|
|
20230829,124600,1360528695,427,427,427,427,51
|
|
20230829,124500,1360506918,427,427,427,427,341
|
|
20230829,124400,1360361311,429,429,429,429,1
|
|
20230829,124300,1360360882,428,428,428,428,505
|
|
20230829,124200,1360144742,429,429,429,429,0
|
|
20230829,124100,1360144742,429,429,429,429,1
|
|
20230829,124000,1360144313,427,429,429,427,3940
|
|
20230829,123900,1358460955,427,429,429,427,6678
|
|
20230829,123800,1355607299,429,428,429,428,231
|
|
20230829,123700,1355508428,429,429,429,429,1
|
|
20230829,123600,1355507999,428,430,430,428,3803
|
|
20230829,123500,1353879508,431,431,431,431,0
|
|
20230829,123400,1353879508,431,431,431,431,3
|
|
20230829,123300,1353878215,428,431,431,428,50300
|
|
20230829,123200,1332345736,431,431,431,431,1
|
|
20230829,123100,1332345305,431,430,431,430,684
|
|
20230829,123000,1332050518,431,431,431,431,1054
|
|
20230829,122900,1331596244,431,431,432,431,1213
|
|
20230829,122800,1331073431,431,431,431,431,542
|
|
20230829,122700,1330839829,431,431,431,431,1984
|
|
20230829,122600,1329984725,431,431,431,431,466
|
|
20230829,122500,1329783879,430,430,430,430,3878
|
|
20230829,122400,1328116339,429,429,429,429,30
|
|
20230829,122300,1328103469,429,429,429,429,3594
|
|
20230829,122200,1326561643,429,428,429,428,11
|
|
20230829,122100,1326556934,428,428,428,428,101
|
|
20230829,122000,1326513706,428,429,429,428,514
|
|
20230829,121900,1326293201,429,429,429,429,0
|
|
20230829,121800,1326293201,429,430,430,429,122
|
|
20230829,121700,1326240742,430,429,430,429,6550
|
|
20230829,121600,1323430791,428,431,431,428,6697
|
|
20230829,121500,1320560644,431,431,431,431,1
|
|
20230829,121400,1320560213,428,431,431,428,7782
|
|
20230829,121300,1317223954,431,431,431,431,4
|
|
20230829,121200,1317222230,432,432,432,430,2510
|
|
20230829,121100,1316142910,432,431,432,431,1350
|
|
20230829,121000,1315561038,431,431,431,431,9
|
|
20230829,120900,1315557159,430,430,431,430,3782
|
|
20230829,120800,1313930817,431,431,431,431,6
|
|
20230829,120700,1313928231,429,431,431,429,2
|
|
20230829,120600,1313927371,430,430,430,430,1201
|
|
20230829,120500,1313410941,431,431,431,431,102
|
|
20230829,120400,1313366979,430,430,430,430,201
|
|
20230829,120300,1313280549,431,431,431,431,19
|
|
20230829,120200,1313272360,430,430,430,430,0
|
|
20230829,120100,1313272360,430,430,430,430,32
|
|
20230829,120000,1313258600,431,432,432,431,2000
|
|
20230829,115900,1312396100,432,434,434,432,2230
|
|
20230829,115800,1311432160,433,433,434,432,4308
|
|
20230829,115700,1309565994,434,434,434,434,4807
|
|
20230829,115600,1307479756,433,434,435,433,5931
|
|
20230829,115500,1304909201,433,433,433,433,4465
|
|
20230829,115400,1302975856,433,433,433,433,1
|
|
20230829,115300,1302975423,431,431,431,431,3039
|
|
20230829,115200,1301665614,431,431,431,431,0
|
|
20230829,115100,1301665614,431,431,431,431,1
|
|
20230829,115000,1301665183,430,430,430,430,1616
|
|
20230829,114900,1300970303,429,429,429,429,1
|
|
20230829,114800,1300969874,430,430,430,430,100
|
|
20230829,114700,1300926874,428,429,429,428,3731
|
|
20230829,114600,1299328881,429,432,432,429,3011
|
|
20230829,114500,1298031053,432,432,432,432,0
|
|
20230829,114400,1298031053,432,432,432,432,0
|
|
20230829,114300,1298031053,432,433,433,432,16
|
|
20230829,114200,1298024126,433,433,433,433,231
|
|
20230829,114100,1297924103,433,433,433,433,1
|
|
20230829,114000,1297923670,430,430,430,430,2
|
|
20230829,113900,1297922810,433,430,433,430,1348
|
|
20230829,113800,1297342319,430,430,430,430,0
|
|
20230829,113700,1297342319,430,430,430,430,1241
|
|
20230829,113600,1296808689,430,430,431,430,1655
|
|
20230829,113500,1296096843,431,431,431,431,6
|
|
20230829,113400,1296094257,431,430,431,428,2025
|
|
20230829,113300,1295227537,431,431,431,431,7
|
|
20230829,113200,1295224520,431,431,431,431,1
|
|
20230829,113100,1295224089,431,429,431,429,105
|
|
20230829,113000,1295179034,429,428,429,428,1179
|
|
20230829,112900,1294673353,429,429,429,429,0
|
|
20230829,112800,1294673353,429,429,429,429,0
|
|
20230829,112700,1294673353,429,428,429,428,1647
|
|
20230829,112600,1293968429,428,428,428,427,3147
|
|
20230829,112500,1292624648,428,428,429,428,244
|
|
20230829,112400,1292520172,428,429,429,428,280
|
|
20230829,112300,1292400270,429,429,431,429,1822
|
|
20230829,112200,1291618583,429,429,429,429,17
|
|
20230829,112100,1291611290,427,432,432,427,34233
|
|
20230829,112000,1276966383,430,432,432,430,130
|
|
20230829,111900,1276910225,433,433,433,433,2
|
|
20230829,111800,1276909359,432,432,432,432,391
|
|
20230829,111700,1276740447,433,431,433,431,11292
|
|
20230829,111600,1271873591,433,432,433,431,247
|
|
20230829,111500,1271767119,433,434,434,433,3439
|
|
20230829,111400,1270278030,433,434,434,433,4522
|
|
20230829,111300,1268319909,434,434,435,434,1228
|
|
20230829,111200,1267786955,435,433,435,433,2160
|
|
20230829,111100,1266850623,435,435,435,435,1327
|
|
20230829,111000,1266273378,435,433,435,433,3
|
|
20230829,110900,1266272075,435,432,435,431,5553
|
|
20230829,110800,1263870656,432,432,432,429,13513
|
|
20230829,110700,1258065620,431,432,432,431,401
|
|
20230829,110600,1257892788,432,432,432,432,2500
|
|
20230829,110500,1256812788,432,430,432,430,1553
|
|
20230829,110400,1256141930,432,431,432,430,1173
|
|
20230829,110300,1255637529,430,430,430,430,368
|
|
20230829,110200,1255479289,430,432,432,430,4531
|
|
20230829,110100,1253530939,431,431,432,430,4011
|
|
20230829,110000,1251803988,432,432,432,432,5
|
|
20230829,105900,1251801828,432,431,432,431,2305
|
|
20230829,105800,1250808370,431,429,431,429,918
|
|
20230829,105700,1250413617,431,431,431,431,24
|
|
20230829,105600,1250403273,432,431,432,430,3044
|
|
20230829,105500,1249094308,432,432,432,432,500
|
|
20230829,105400,1248878308,432,432,432,432,0
|
|
20230829,105300,1248878308,432,432,432,432,207
|
|
20230829,105200,1248788884,432,432,432,432,0
|
|
20230829,105100,1248788884,432,431,432,431,155
|
|
20230829,105000,1248722042,429,429,429,429,4152
|
|
20230829,104900,1246940834,429,429,429,429,0
|
|
20230829,104800,1246940834,429,428,429,428,4226
|
|
20230829,104700,1245132030,428,428,428,428,48
|
|
20230829,104600,1245111486,428,428,428,427,4966
|
|
20230829,104500,1242990568,429,428,429,427,2899
|
|
20230829,104400,1241752685,428,429,429,428,410
|
|
20230829,104300,1241576797,428,428,428,428,178
|
|
20230829,104200,1241500613,427,428,428,427,4768
|
|
20230829,104100,1239464255,427,427,427,427,5512
|
|
20230829,104000,1237110631,428,428,428,427,6000
|
|
20230829,103900,1234542662,429,430,430,429,326
|
|
20230829,103800,1234402806,431,431,431,431,26
|
|
20230829,103700,1234391600,431,431,431,431,100
|
|
20230829,103600,1234348500,432,428,432,428,4061
|
|
20230829,103500,1232610384,428,428,428,428,2877
|
|
20230829,103400,1231379028,429,429,429,426,16248
|
|
20230829,103300,1224431108,429,430,430,429,633
|
|
20230829,103200,1224159512,430,430,430,430,966
|
|
20230829,103100,1223744132,432,432,432,432,105
|
|
20230829,103000,1223698772,434,430,434,430,744
|
|
20230829,102900,1223378844,432,430,433,429,4284
|
|
20230829,102800,1221539424,430,434,434,430,15832
|
|
20230829,102700,1214713559,435,434,435,434,5006
|
|
20230829,102600,1212538214,434,432,434,432,3794
|
|
20230829,102500,1210896043,433,434,434,432,633
|
|
20230829,102400,1210622546,434,434,434,434,250
|
|
20230829,102300,1210514046,434,434,435,434,401
|
|
20230829,102200,1210340011,434,433,434,431,12304
|
|
20230829,102100,1205023011,434,434,434,433,1252
|
|
20230829,102000,1204479644,436,435,436,435,502
|
|
20230829,101900,1204261273,433,435,435,433,1850
|
|
20230829,101800,1203459524,435,433,435,433,4486
|
|
20230829,101700,1201517082,435,434,437,434,7827
|
|
20230829,101600,1198110946,435,433,435,433,1471
|
|
20230829,101500,1197473889,431,431,431,431,2222
|
|
20230829,101400,1196516207,431,430,431,427,33976
|
|
20230829,101300,1181978619,432,432,432,429,16220
|
|
20230829,101200,1175007657,433,432,433,432,3176
|
|
20230829,101100,1173635624,432,433,433,431,36
|
|
20230829,101000,1173620044,433,432,433,432,251
|
|
20230829,100900,1173511409,433,432,433,432,1153
|
|
20230829,100800,1173013310,433,432,433,430,923
|
|
20230829,100700,1172615561,433,433,433,433,3816
|
|
20230829,100600,1170963233,433,433,433,433,1
|
|
20230829,100500,1170962800,434,433,434,431,1416
|
|
20230829,100400,1170349762,433,435,435,433,1166
|
|
20230829,100300,1169843829,434,434,436,433,2922
|
|
20230829,100200,1168575650,435,437,437,433,4661
|
|
20230829,100100,1166547815,437,437,437,435,8
|
|
20230829,100000,1166544321,437,437,437,436,4
|
|
20230829,095900,1166542574,437,437,437,435,1531
|
|
20230829,095800,1165874482,438,438,441,437,8620
|
|
20230829,095700,1162099349,441,440,442,436,28031
|
|
20230829,095600,1149780567,441,438,445,438,15769
|
|
20230829,095500,1142833144,439,431,439,431,27976
|
|
20230829,095400,1130662110,431,428,431,428,5385
|
|
20230829,095300,1128348200,429,428,429,428,2102
|
|
20230829,095200,1127446443,429,426,429,426,2640
|
|
20230829,095100,1126320745,427,425,429,425,2670
|
|
20230829,095000,1125180672,426,427,429,426,40439
|
|
20230829,094900,1107918657,428,430,430,428,1532
|
|
20230829,094800,1107262959,427,430,430,427,5744
|
|
20230829,094700,1104806755,430,430,431,428,1426
|
|
20230829,094600,1104193988,428,429,430,428,5822
|
|
20230829,094500,1101694281,429,429,430,427,11407
|
|
20230829,094400,1096811795,430,429,430,429,2
|
|
20230829,094300,1096810936,430,429,430,429,2075
|
|
20230829,094200,1095920259,430,430,430,430,251
|
|
20230829,094100,1095812329,430,430,430,428,599
|
|
20230829,094000,1095555929,430,430,430,427,5720
|
|
20230829,093900,1093106774,430,429,431,428,3306
|
|
20230829,093800,1091687768,429,431,431,429,32330
|
|
20230829,093700,1077808796,431,428,431,428,13129
|
|
20230829,093600,1072172971,428,429,430,428,12064
|
|
20230829,093500,1066995455,429,428,430,428,5450
|
|
20230829,093400,1064662639,428,431,431,426,4461
|
|
20230829,093300,1062759683,431,431,433,424,56612
|
|
20230829,093200,1038400827,432,424,434,424,105010
|
|
20230829,093100,993201884,425,425,427,422,41032
|
|
20230829,093000,975794452,425,431,431,425,38914
|
|
20230829,092900,959150702,431,432,433,430,18201
|
|
20230829,092800,951314227,431,435,435,429,38813
|
|
20230829,092700,934586843,437,441,443,430,46301
|
|
20230829,092600,914473695,443,440,444,439,30854
|
|
20230829,092500,900835851,438,433,441,431,60904
|
|
20230829,092400,874329683,432,438,438,432,35057
|
|
20230829,092300,859134413,435,437,440,435,36227
|
|
20230829,092200,843313780,436,440,446,436,96150
|
|
20230829,092100,801086404,440,451,456,436,169369
|
|
20230829,092000,725905610,451,461,465,450,129655
|
|
20230829,091900,667068306,462,457,468,450,374947
|
|
20230829,091800,494560348,457,454,468,448,399208
|
|
20230829,091700,312660913,448,448,448,448,0
|
|
20230829,091600,312660913,448,440,448,438,67752
|
|
20230829,091500,282492668,440,433,445,433,136527
|
|
20230829,091400,222464648,440,428,441,428,111712
|
|
20230829,091300,173908597,431,414,431,414,101870
|
|
20230829,091200,130836837,419,413,419,411,40569
|
|
20230829,091100,114076399,414,409,414,407,10692
|
|
20230829,091000,109687031,406,404,409,404,40581
|
|
20230829,090900,93206904,404,404,405,404,17596
|
|
20230829,090800,86097066,406,407,407,404,14142
|
|
20230829,090700,80357635,406,406,406,406,1627
|
|
20230829,090600,79697073,407,409,409,407,10990
|
|
20230829,090500,75212096,408,410,411,408,18711
|
|
20230829,090400,67554391,410,409,411,409,41821
|
|
20230829,090300,50443194,409,404,409,401,38718
|
|
20230829,090200,34780776,403,408,408,400,19833
|
|
20230829,090100,26702825,389,389,389,389,0
|
|
20230829,090000,26702825,389,412,412,389,63040
|