625 lines
28 KiB
CSV
625 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,192200,4698234178,561,561,561,561,698
|
|
20230830,192100,4698234178,561,561,561,561,0
|
|
20230830,192000,4698234178,561,561,561,561,0
|
|
20230830,191900,4698234178,561,561,561,561,0
|
|
20230830,191800,4698234178,561,561,561,561,0
|
|
20230830,191700,4698234178,561,561,561,561,0
|
|
20230830,191600,4698234178,561,561,561,561,0
|
|
20230830,191500,4698234178,561,561,561,561,0
|
|
20230830,191400,4698234178,561,561,561,561,0
|
|
20230830,191300,4698234178,561,561,561,561,0
|
|
20230830,191200,4698234178,561,561,561,561,0
|
|
20230830,191100,4698234178,561,561,561,561,0
|
|
20230830,191000,4698234178,561,561,561,561,0
|
|
20230830,190900,4698234178,561,561,561,561,0
|
|
20230830,190800,4698234178,561,561,561,561,0
|
|
20230830,190700,4698234178,561,561,561,561,0
|
|
20230830,190600,4698234178,561,561,561,561,0
|
|
20230830,190500,4698234178,561,561,561,561,0
|
|
20230830,190400,4698234178,561,561,561,561,0
|
|
20230830,190300,4698234178,561,561,561,561,0
|
|
20230830,190200,4698234178,561,561,561,561,0
|
|
20230830,190100,4698234178,561,561,561,561,0
|
|
20230830,190000,4698234178,561,561,561,561,0
|
|
20230830,185900,4698234178,561,561,561,561,0
|
|
20230830,185800,4698234178,561,561,561,561,0
|
|
20230830,185700,4698234178,561,561,561,561,0
|
|
20230830,185600,4698234178,561,561,561,561,0
|
|
20230830,185500,4698234178,561,561,561,561,0
|
|
20230830,185400,4698234178,561,561,561,561,0
|
|
20230830,185300,4698234178,561,561,561,561,0
|
|
20230830,185200,4698234178,561,561,561,561,698
|
|
20230830,185100,4698234178,561,561,561,561,0
|
|
20230830,185000,4698234178,561,561,561,561,0
|
|
20230830,184900,4698234178,561,561,561,561,0
|
|
20230830,184800,4698234178,561,561,561,561,0
|
|
20230830,184700,4698234178,561,561,561,561,0
|
|
20230830,184600,4698234178,561,561,561,561,0
|
|
20230830,184500,4698234178,561,561,561,561,0
|
|
20230830,184400,4698234178,561,561,561,561,0
|
|
20230830,184300,4698234178,561,561,561,561,0
|
|
20230830,184200,4698234178,561,561,561,561,0
|
|
20230830,184100,4698234178,561,561,561,561,0
|
|
20230830,184000,4698234178,561,561,561,561,0
|
|
20230830,183900,4698234178,561,561,561,561,0
|
|
20230830,183800,4698234178,561,561,561,561,0
|
|
20230830,183700,4698234178,561,561,561,561,0
|
|
20230830,183600,4698234178,561,561,561,561,0
|
|
20230830,183500,4698234178,561,561,561,561,0
|
|
20230830,183400,4698234178,561,561,561,561,0
|
|
20230830,183300,4698234178,561,561,561,561,0
|
|
20230830,183200,4698234178,561,561,561,561,0
|
|
20230830,183100,4698234178,561,561,561,561,0
|
|
20230830,183000,4698234178,561,561,561,561,0
|
|
20230830,182900,4698234178,561,561,561,561,0
|
|
20230830,182800,4698234178,561,561,561,561,0
|
|
20230830,182700,4698234178,561,561,561,561,0
|
|
20230830,182600,4698234178,561,561,561,561,0
|
|
20230830,182500,4698234178,561,561,561,561,0
|
|
20230830,182400,4698234178,561,561,561,561,0
|
|
20230830,182300,4698234178,561,561,561,561,0
|
|
20230830,182200,4698234178,561,561,561,561,698
|
|
20230830,182100,4698234178,561,561,561,561,0
|
|
20230830,182000,4698234178,561,561,561,561,0
|
|
20230830,181900,4698234178,561,561,561,561,0
|
|
20230830,181800,4698234178,561,561,561,561,0
|
|
20230830,181700,4698234178,561,561,561,561,0
|
|
20230830,181600,4698234178,561,561,561,561,0
|
|
20230830,181500,4698234178,561,561,561,561,0
|
|
20230830,181400,4698234178,561,561,561,561,0
|
|
20230830,181300,4698234178,561,561,561,561,0
|
|
20230830,181200,4698234178,561,561,561,561,0
|
|
20230830,181100,4698234178,561,561,561,561,0
|
|
20230830,181000,4698234178,561,561,561,561,0
|
|
20230830,180900,4698234178,561,561,561,561,0
|
|
20230830,180800,4698234178,561,561,561,561,0
|
|
20230830,180700,4698234178,561,561,561,561,0
|
|
20230830,180600,4698234178,561,561,561,561,0
|
|
20230830,180500,4698234178,561,561,561,561,0
|
|
20230830,180400,4698234178,561,561,561,561,0
|
|
20230830,180300,4698234178,561,561,561,561,0
|
|
20230830,180200,4698234178,561,561,561,561,0
|
|
20230830,180100,4698234178,561,561,561,561,0
|
|
20230830,180000,4698234178,561,561,561,561,0
|
|
20230830,175900,4698234178,561,561,561,561,0
|
|
20230830,175800,4698234178,561,561,561,561,0
|
|
20230830,175700,4698234178,561,561,561,561,0
|
|
20230830,175600,4698234178,561,561,561,561,0
|
|
20230830,175500,4698234178,561,561,561,561,0
|
|
20230830,175400,4698234178,561,561,561,561,0
|
|
20230830,175300,4698234178,561,561,561,561,0
|
|
20230830,175200,4698234178,561,561,561,561,698
|
|
20230830,175100,4698234178,561,561,561,561,0
|
|
20230830,175000,4698234178,561,561,561,561,0
|
|
20230830,174900,4698234178,561,561,561,561,0
|
|
20230830,174800,4698234178,561,561,561,561,0
|
|
20230830,174700,4698234178,561,561,561,561,0
|
|
20230830,174600,4698234178,561,561,561,561,0
|
|
20230830,174500,4698234178,561,561,561,561,0
|
|
20230830,174400,4698234178,561,561,561,561,0
|
|
20230830,174300,4698234178,561,561,561,561,0
|
|
20230830,174200,4698234178,561,561,561,561,0
|
|
20230830,174100,4698234178,561,561,561,561,0
|
|
20230830,174000,4698234178,561,561,561,561,0
|
|
20230830,173900,4698234178,561,561,561,561,0
|
|
20230830,173800,4698234178,561,561,561,561,0
|
|
20230830,173700,4698234178,561,561,561,561,0
|
|
20230830,173600,4698234178,561,561,561,561,0
|
|
20230830,173500,4698234178,561,561,561,561,0
|
|
20230830,173400,4698234178,561,561,561,561,0
|
|
20230830,173300,4698234178,561,561,561,561,0
|
|
20230830,173200,4698234178,561,561,561,561,0
|
|
20230830,173100,4698234178,561,561,561,561,0
|
|
20230830,173000,4698234178,561,561,561,561,0
|
|
20230830,172900,4698234178,561,561,561,561,0
|
|
20230830,172800,4698234178,561,561,561,561,0
|
|
20230830,172700,4698234178,561,561,561,561,0
|
|
20230830,172600,4698234178,561,561,561,561,0
|
|
20230830,172500,4698234178,561,561,561,561,0
|
|
20230830,172400,4698234178,561,561,561,561,0
|
|
20230830,172300,4698234178,561,561,561,561,0
|
|
20230830,172200,4698234178,561,561,561,561,698
|
|
20230830,172100,4698234178,561,561,561,561,0
|
|
20230830,172000,4698234178,561,561,561,561,0
|
|
20230830,171900,4698234178,561,561,561,561,0
|
|
20230830,171800,4698234178,561,561,561,561,0
|
|
20230830,171700,4698234178,561,561,561,561,0
|
|
20230830,171600,4698234178,561,561,561,561,0
|
|
20230830,171500,4698234178,561,561,561,561,0
|
|
20230830,171400,4698234178,561,561,561,561,0
|
|
20230830,171300,4698234178,561,561,561,561,0
|
|
20230830,171200,4698234178,561,561,561,561,0
|
|
20230830,171100,4698234178,561,561,561,561,0
|
|
20230830,171000,4698234178,561,561,561,561,0
|
|
20230830,170900,4698234178,561,561,561,561,0
|
|
20230830,170800,4698234178,561,561,561,561,0
|
|
20230830,170700,4698234178,561,561,561,561,0
|
|
20230830,170600,4698234178,561,561,561,561,0
|
|
20230830,170500,4698234178,561,561,561,561,0
|
|
20230830,170400,4698234178,561,561,561,561,0
|
|
20230830,170300,4698234178,561,561,561,561,0
|
|
20230830,170200,4698234178,561,561,561,561,0
|
|
20230830,170100,4698234178,561,561,561,561,0
|
|
20230830,170000,4698234178,561,561,561,561,0
|
|
20230830,165900,4698234178,561,561,561,561,0
|
|
20230830,165800,4698234178,561,561,561,561,0
|
|
20230830,165700,4698234178,561,561,561,561,0
|
|
20230830,165600,4698234178,561,561,561,561,0
|
|
20230830,165500,4698234178,561,561,561,561,0
|
|
20230830,165400,4698234178,561,561,561,561,0
|
|
20230830,165300,4698234178,561,561,561,561,0
|
|
20230830,165200,4698234178,561,561,561,561,698
|
|
20230830,165100,4698234178,561,561,561,561,0
|
|
20230830,165000,4698234178,561,561,561,561,0
|
|
20230830,164900,4698234178,561,561,561,561,0
|
|
20230830,164800,4698234178,561,561,561,561,0
|
|
20230830,164700,4698234178,561,561,561,561,0
|
|
20230830,164600,4698234178,561,561,561,561,0
|
|
20230830,164500,4698234178,561,561,561,561,0
|
|
20230830,164400,4698234178,561,561,561,561,0
|
|
20230830,164300,4698234178,561,561,561,561,0
|
|
20230830,164200,4698234178,561,561,561,561,0
|
|
20230830,164100,4698234178,561,561,561,561,0
|
|
20230830,164000,4698234178,561,561,561,561,0
|
|
20230830,163900,4698234178,561,561,561,561,0
|
|
20230830,163800,4698234178,561,561,561,561,0
|
|
20230830,163700,4698234178,561,561,561,561,0
|
|
20230830,163600,4698234178,561,561,561,561,0
|
|
20230830,163500,4698234178,561,561,561,561,0
|
|
20230830,163400,4698234178,561,561,561,561,0
|
|
20230830,163300,4698234178,561,561,561,561,0
|
|
20230830,163200,4698234178,561,561,561,561,0
|
|
20230830,163100,4698234178,561,561,561,561,0
|
|
20230830,163000,4698234178,561,561,561,561,0
|
|
20230830,162900,4698234178,561,561,561,561,0
|
|
20230830,162800,4698234178,561,561,561,561,0
|
|
20230830,162700,4698234178,561,561,561,561,0
|
|
20230830,162600,4698234178,561,561,561,561,0
|
|
20230830,162500,4698234178,561,561,561,561,0
|
|
20230830,162400,4698234178,561,561,561,561,0
|
|
20230830,162300,4698234178,561,561,561,561,0
|
|
20230830,162200,4698234178,561,561,561,561,698
|
|
20230830,162100,4698234178,561,561,561,561,0
|
|
20230830,162000,4698234178,561,561,561,561,0
|
|
20230830,161900,4698234178,561,561,561,561,0
|
|
20230830,161800,4698234178,561,561,561,561,0
|
|
20230830,161700,4698234178,561,561,561,561,0
|
|
20230830,161600,4698234178,561,561,561,561,0
|
|
20230830,161500,4698234178,561,561,561,561,0
|
|
20230830,161400,4698234178,561,561,561,561,0
|
|
20230830,161300,4698234178,561,561,561,561,0
|
|
20230830,161200,4698234178,561,561,561,561,0
|
|
20230830,161100,4698234178,561,561,561,561,0
|
|
20230830,161000,4698234178,561,561,561,561,0
|
|
20230830,160900,4698234178,561,561,561,561,0
|
|
20230830,160800,4698234178,561,561,561,561,0
|
|
20230830,160700,4698234178,561,561,561,561,0
|
|
20230830,160600,4698234178,561,561,561,561,0
|
|
20230830,160500,4698234178,561,561,561,561,0
|
|
20230830,160400,4698234178,561,561,561,561,0
|
|
20230830,160300,4698234178,561,561,561,561,0
|
|
20230830,160200,4698234178,561,561,561,561,0
|
|
20230830,160100,4698234178,561,561,561,561,0
|
|
20230830,160000,4698234178,561,561,561,561,0
|
|
20230830,155900,4698234178,561,561,561,561,0
|
|
20230830,155800,4698234178,561,561,561,561,0
|
|
20230830,155700,4698234178,561,561,561,561,0
|
|
20230830,155600,4698234178,561,561,561,561,0
|
|
20230830,155500,4698234178,561,561,561,561,0
|
|
20230830,155400,4698234178,561,561,561,561,0
|
|
20230830,155300,4698234178,561,561,561,561,0
|
|
20230830,155200,4698234178,561,561,561,561,698
|
|
20230830,155100,4698234178,561,561,561,561,0
|
|
20230830,155000,4698234178,561,561,561,561,0
|
|
20230830,154900,4698234178,561,561,561,561,0
|
|
20230830,154800,4698234178,561,561,561,561,0
|
|
20230830,154700,4698234178,561,561,561,561,0
|
|
20230830,154600,4698234178,561,561,561,561,0
|
|
20230830,154500,4698234178,561,561,561,561,0
|
|
20230830,154400,4698234178,561,561,561,561,0
|
|
20230830,154300,4698234178,561,561,561,561,0
|
|
20230830,154200,4698234178,561,561,561,561,0
|
|
20230830,154100,4698234178,561,561,561,561,0
|
|
20230830,154000,4698234178,561,561,561,561,0
|
|
20230830,153900,4698234178,561,561,561,561,0
|
|
20230830,153800,4698234178,561,561,561,561,0
|
|
20230830,153700,4698234178,561,561,561,561,0
|
|
20230830,153600,4698234178,561,561,561,561,0
|
|
20230830,153500,4698234178,561,561,561,561,0
|
|
20230830,153400,4698234178,561,561,561,561,0
|
|
20230830,153300,4698234178,561,561,561,561,0
|
|
20230830,153200,4698234178,561,561,561,561,0
|
|
20230830,153100,4698234178,561,561,561,561,0
|
|
20230830,153000,4698234178,561,561,561,561,698
|
|
20230830,152900,4697842600,561,561,561,561,0
|
|
20230830,152800,4697842600,561,561,561,561,0
|
|
20230830,152700,4697842600,561,561,561,561,0
|
|
20230830,152600,4697842600,561,561,561,561,0
|
|
20230830,152500,4697842600,561,561,561,561,0
|
|
20230830,152400,4697842600,561,561,561,561,0
|
|
20230830,152300,4697842600,561,561,561,561,0
|
|
20230830,152200,4697842600,561,561,561,561,0
|
|
20230830,152100,4697842600,561,561,561,561,0
|
|
20230830,152000,4697842600,561,561,561,561,0
|
|
20230830,151900,4697842600,561,561,561,561,64
|
|
20230830,151800,4697806696,561,561,561,561,0
|
|
20230830,151700,4697806696,561,561,561,561,10
|
|
20230830,151600,4697801086,561,561,561,561,0
|
|
20230830,151500,4697801086,561,561,561,561,1
|
|
20230830,151400,4697800525,561,561,561,561,0
|
|
20230830,151300,4697800525,561,561,561,561,0
|
|
20230830,151200,4697800525,561,561,561,561,0
|
|
20230830,151100,4697800525,561,561,561,561,80
|
|
20230830,151000,4697755645,561,561,561,561,0
|
|
20230830,150900,4697755645,561,561,561,561,0
|
|
20230830,150800,4697755645,561,561,561,561,500
|
|
20230830,150700,4697475145,561,561,561,561,1000
|
|
20230830,150600,4696914145,561,561,561,561,544
|
|
20230830,150500,4696608961,561,561,561,561,0
|
|
20230830,150400,4696608961,561,561,561,561,100
|
|
20230830,150300,4696552861,561,561,561,561,0
|
|
20230830,150200,4696552861,561,561,561,561,1800
|
|
20230830,150100,4695543061,561,561,561,561,0
|
|
20230830,150000,4695543061,561,561,561,561,0
|
|
20230830,145900,4695543061,561,561,561,561,10663
|
|
20230830,145800,4689561118,561,561,561,561,22
|
|
20230830,145700,4689548776,561,561,561,561,0
|
|
20230830,145600,4689548776,561,561,561,561,0
|
|
20230830,145500,4689548776,561,561,561,561,0
|
|
20230830,145400,4689548776,561,561,561,561,0
|
|
20230830,145300,4689548776,561,561,561,561,0
|
|
20230830,145200,4689548776,561,561,561,561,0
|
|
20230830,145100,4689548776,561,561,561,561,0
|
|
20230830,145000,4689548776,561,561,561,561,0
|
|
20230830,144900,4689548776,561,561,561,561,0
|
|
20230830,144800,4689548776,561,561,561,561,0
|
|
20230830,144700,4689548776,561,561,561,561,2
|
|
20230830,144600,4689547654,561,561,561,561,800
|
|
20230830,144500,4689098854,561,561,561,561,0
|
|
20230830,144400,4689098854,561,561,561,561,2
|
|
20230830,144300,4689097732,561,561,561,561,0
|
|
20230830,144200,4689097732,561,561,561,561,0
|
|
20230830,144100,4689097732,561,561,561,561,0
|
|
20230830,144000,4689097732,561,561,561,561,0
|
|
20230830,143900,4689097732,561,561,561,561,0
|
|
20230830,143800,4689097732,561,561,561,561,0
|
|
20230830,143700,4689097732,561,561,561,561,8
|
|
20230830,143600,4689093244,561,561,561,561,0
|
|
20230830,143500,4689093244,561,561,561,561,2
|
|
20230830,143400,4689092122,561,561,561,561,0
|
|
20230830,143300,4689092122,561,561,561,561,3
|
|
20230830,143200,4689090439,561,561,561,561,3126
|
|
20230830,143100,4687336753,561,561,561,561,0
|
|
20230830,143000,4687336753,561,561,561,561,0
|
|
20230830,142900,4687336753,561,561,561,561,0
|
|
20230830,142800,4687336753,561,561,561,561,0
|
|
20230830,142700,4687336753,561,561,561,561,0
|
|
20230830,142600,4687336753,561,561,561,561,1000
|
|
20230830,142500,4686775753,561,561,561,561,212
|
|
20230830,142400,4686656821,561,561,561,561,300
|
|
20230830,142300,4686488521,561,561,561,561,2
|
|
20230830,142200,4686487399,561,561,561,561,0
|
|
20230830,142100,4686487399,561,561,561,561,0
|
|
20230830,142000,4686487399,561,561,561,561,0
|
|
20230830,141900,4686487399,561,561,561,561,0
|
|
20230830,141800,4686487399,561,561,561,561,0
|
|
20230830,141700,4686487399,561,561,561,561,0
|
|
20230830,141600,4686487399,561,561,561,561,0
|
|
20230830,141500,4686487399,561,561,561,561,0
|
|
20230830,141400,4686487399,561,561,561,561,0
|
|
20230830,141300,4686487399,561,561,561,561,9
|
|
20230830,141200,4686482350,561,561,561,561,0
|
|
20230830,141100,4686482350,561,561,561,561,0
|
|
20230830,141000,4686482350,561,561,561,561,666
|
|
20230830,140900,4686108724,561,561,561,561,550
|
|
20230830,140800,4685800174,561,561,561,561,0
|
|
20230830,140700,4685800174,561,561,561,561,0
|
|
20230830,140600,4685800174,561,561,561,561,608
|
|
20230830,140500,4685459086,561,561,561,561,0
|
|
20230830,140400,4685459086,561,561,561,561,0
|
|
20230830,140300,4685459086,561,561,561,561,20
|
|
20230830,140200,4685447866,561,561,561,561,0
|
|
20230830,140100,4685447866,561,561,561,561,0
|
|
20230830,140000,4685447866,561,561,561,561,1
|
|
20230830,135900,4685447305,561,561,561,561,0
|
|
20230830,135800,4685447305,561,561,561,561,0
|
|
20230830,135700,4685447305,561,561,561,561,0
|
|
20230830,135600,4685447305,561,561,561,561,134
|
|
20230830,135500,4685372131,561,561,561,561,0
|
|
20230830,135400,4685372131,561,561,561,561,0
|
|
20230830,135300,4685372131,561,561,561,561,0
|
|
20230830,135200,4685372131,561,561,561,561,8482
|
|
20230830,135100,4680613729,561,561,561,561,100
|
|
20230830,135000,4680557629,561,561,561,561,0
|
|
20230830,134900,4680557629,561,561,561,561,0
|
|
20230830,134800,4680557629,561,561,561,561,0
|
|
20230830,134700,4680557629,561,561,561,561,736
|
|
20230830,134600,4680144733,561,561,561,561,0
|
|
20230830,134500,4680144733,561,561,561,561,0
|
|
20230830,134400,4680144733,561,561,561,561,0
|
|
20230830,134300,4680144733,561,561,561,561,0
|
|
20230830,134200,4680144733,561,561,561,561,0
|
|
20230830,134100,4680144733,561,561,561,561,34
|
|
20230830,134000,4680125659,561,561,561,561,0
|
|
20230830,133900,4680125659,561,561,561,561,0
|
|
20230830,133800,4680125659,561,561,561,561,1
|
|
20230830,133700,4680125098,561,561,561,561,5
|
|
20230830,133600,4680122293,561,561,561,561,0
|
|
20230830,133500,4680122293,561,561,561,561,0
|
|
20230830,133400,4680122293,561,561,561,561,0
|
|
20230830,133300,4680122293,561,561,561,561,0
|
|
20230830,133200,4680122293,561,561,561,561,0
|
|
20230830,133100,4680122293,561,561,561,561,2000
|
|
20230830,133000,4679000293,561,561,561,561,1
|
|
20230830,132900,4678999732,561,561,561,561,10
|
|
20230830,132800,4678994122,561,561,561,561,0
|
|
20230830,132700,4678994122,561,561,561,561,0
|
|
20230830,132600,4678994122,561,561,561,561,0
|
|
20230830,132500,4678994122,561,561,561,561,0
|
|
20230830,132400,4678994122,561,561,561,561,0
|
|
20230830,132300,4678994122,561,561,561,561,311
|
|
20230830,132200,4678819651,561,561,561,561,0
|
|
20230830,132100,4678819651,561,561,561,561,76
|
|
20230830,132000,4678777015,561,561,561,561,0
|
|
20230830,131900,4678777015,561,561,561,561,8
|
|
20230830,131800,4678772527,561,561,561,561,0
|
|
20230830,131700,4678772527,561,561,561,561,0
|
|
20230830,131600,4678772527,561,561,561,561,466
|
|
20230830,131500,4678511101,561,561,561,561,571
|
|
20230830,131400,4678190770,561,561,561,561,1
|
|
20230830,131300,4678190209,561,561,561,561,0
|
|
20230830,131200,4678190209,561,561,561,561,0
|
|
20230830,131100,4678190209,561,561,561,561,4
|
|
20230830,131000,4678187965,561,561,561,561,501
|
|
20230830,130900,4677906904,561,561,561,561,0
|
|
20230830,130800,4677906904,561,561,561,561,50
|
|
20230830,130700,4677878854,561,561,561,561,20
|
|
20230830,130600,4677867634,561,561,561,561,0
|
|
20230830,130500,4677867634,561,561,561,561,0
|
|
20230830,130400,4677867634,561,561,561,561,27
|
|
20230830,130300,4677852487,561,561,561,561,0
|
|
20230830,130200,4677852487,561,561,561,561,8469
|
|
20230830,130100,4673101378,561,561,561,561,2
|
|
20230830,130000,4673100256,561,561,561,561,90
|
|
20230830,125900,4673049766,561,561,561,561,0
|
|
20230830,125800,4673049766,561,561,561,561,1357
|
|
20230830,125700,4672288489,561,561,561,561,0
|
|
20230830,125600,4672288489,561,561,561,561,0
|
|
20230830,125500,4672288489,561,561,561,561,5000
|
|
20230830,125400,4669483489,561,561,561,561,0
|
|
20230830,125300,4669483489,561,561,561,561,2283
|
|
20230830,125200,4668202726,561,561,561,561,271
|
|
20230830,125100,4668050695,561,561,561,561,0
|
|
20230830,125000,4668050695,561,561,561,561,0
|
|
20230830,124900,4668050695,561,561,561,561,0
|
|
20230830,124800,4668050695,561,561,561,561,54500
|
|
20230830,124700,4637476195,561,561,561,561,0
|
|
20230830,124600,4637476195,561,561,561,561,1542
|
|
20230830,124500,4636611133,561,561,561,561,0
|
|
20230830,124400,4636611133,561,561,561,561,1485
|
|
20230830,124300,4635778048,561,561,561,561,20879
|
|
20230830,124200,4624064929,561,561,561,561,1027
|
|
20230830,124100,4623488782,561,561,561,561,0
|
|
20230830,124000,4623488782,561,561,561,561,5
|
|
20230830,123900,4623485977,561,561,561,561,25
|
|
20230830,123800,4623471952,561,561,561,561,0
|
|
20230830,123700,4623471952,561,561,561,561,0
|
|
20230830,123600,4623471952,561,561,561,561,441
|
|
20230830,123500,4623224551,561,561,561,561,53
|
|
20230830,123400,4623194818,561,561,561,561,0
|
|
20230830,123300,4623194818,561,561,561,561,0
|
|
20230830,123200,4623194818,561,561,561,561,7
|
|
20230830,123100,4623190891,561,561,561,561,639
|
|
20230830,123000,4622832412,561,561,561,561,5
|
|
20230830,122900,4622829607,561,561,561,561,3744
|
|
20230830,122800,4620729223,561,561,561,561,843
|
|
20230830,122700,4620256300,561,561,561,561,54
|
|
20230830,122600,4620226006,561,561,561,561,0
|
|
20230830,122500,4620226006,561,561,561,561,0
|
|
20230830,122400,4620226006,561,561,561,561,16
|
|
20230830,122300,4620217030,561,561,561,561,505
|
|
20230830,122200,4619933725,561,561,561,561,56
|
|
20230830,122100,4619902309,561,561,561,561,0
|
|
20230830,122000,4619902309,561,561,561,561,10
|
|
20230830,121900,4619896699,561,561,561,561,21
|
|
20230830,121800,4619884918,561,561,561,561,63
|
|
20230830,121700,4619849575,561,561,561,561,1361
|
|
20230830,121600,4619086054,561,561,561,561,303
|
|
20230830,121500,4618916071,561,561,561,561,0
|
|
20230830,121400,4618916071,561,561,561,561,4562
|
|
20230830,121300,4616356789,561,561,561,561,10163
|
|
20230830,121200,4610655346,561,561,561,561,1
|
|
20230830,121100,4610654785,561,561,561,561,300
|
|
20230830,121000,4610486485,561,561,561,561,1800
|
|
20230830,120900,4609476685,561,561,561,561,0
|
|
20230830,120800,4609476685,561,561,561,561,100
|
|
20230830,120700,4609420585,561,561,561,561,1393
|
|
20230830,120600,4608639112,561,561,561,561,2000
|
|
20230830,120500,4607517112,561,561,561,561,465
|
|
20230830,120400,4607256247,561,561,561,561,0
|
|
20230830,120300,4607256247,561,561,561,561,117
|
|
20230830,120200,4607190610,561,561,561,561,0
|
|
20230830,120100,4607190610,561,561,561,561,27093
|
|
20230830,120000,4591991437,561,561,561,561,319
|
|
20230830,115900,4591812478,561,561,561,561,485
|
|
20230830,115800,4591540393,561,561,561,561,990
|
|
20230830,115700,4590985003,561,561,561,561,2820
|
|
20230830,115600,4589402983,561,561,561,561,2068
|
|
20230830,115500,4588242835,561,561,561,561,27736
|
|
20230830,115400,4572682939,561,561,561,561,170
|
|
20230830,115300,4572587569,561,561,561,561,21573
|
|
20230830,115200,4560485116,561,561,561,561,636
|
|
20230830,115100,4560128320,561,561,561,561,500
|
|
20230830,115000,4559847820,561,561,561,561,27
|
|
20230830,114900,4559832673,561,561,561,561,8073
|
|
20230830,114800,4555303720,561,561,561,561,6482
|
|
20230830,114700,4551667318,561,561,561,561,804
|
|
20230830,114600,4551216274,561,561,561,561,7362
|
|
20230830,114500,4547086192,561,561,561,561,604
|
|
20230830,114400,4546747348,561,561,561,561,559
|
|
20230830,114300,4546433749,561,561,561,561,11647
|
|
20230830,114200,4539899782,561,561,561,561,106389
|
|
20230830,114100,4480215553,561,561,561,561,63393
|
|
20230830,114000,4444652080,561,561,561,561,116592
|
|
20230830,113900,4379243968,561,557,561,555,745343
|
|
20230830,113800,3961494036,557,558,558,550,135984
|
|
20230830,113700,3886054516,559,552,560,546,334841
|
|
20230830,113600,3700657304,552,541,552,540,238804
|
|
20230830,113500,3569974926,541,540,545,540,58592
|
|
20230830,113400,3538186548,540,538,544,537,51030
|
|
20230830,113300,3510588983,542,551,551,538,143256
|
|
20230830,113200,3432215451,550,537,550,530,205160
|
|
20230830,113100,3321324665,538,535,540,532,153278
|
|
20230830,113000,3238980489,535,526,535,525,86584
|
|
20230830,112900,3193128011,525,528,529,525,19741
|
|
20230830,112800,3182733592,529,530,531,527,22058
|
|
20230830,112700,3171089246,530,530,533,526,49649
|
|
20230830,112600,3144797883,532,528,534,528,123462
|
|
20230830,112500,3079437267,528,524,528,524,21899
|
|
20230830,112400,3067904148,525,524,525,522,8927
|
|
20230830,112300,3063221523,522,522,525,521,7940
|
|
20230830,112200,3059059300,520,522,522,519,8281
|
|
20230830,112100,3054750390,521,518,522,518,32392
|
|
20230830,112000,3037917483,518,520,520,518,27895
|
|
20230830,111900,3023464341,520,524,524,519,14942
|
|
20230830,111800,3015694522,524,523,524,518,16674
|
|
20230830,111700,3007041405,523,525,525,519,25941
|
|
20230830,111600,2993526322,522,526,526,521,2115
|
|
20230830,111500,2992416114,526,524,526,520,17545
|
|
20230830,111400,2983237260,524,523,525,523,6000
|
|
20230830,111300,2980096752,523,525,525,523,815
|
|
20230830,111200,2979668881,525,525,525,523,6884
|
|
20230830,111100,2976068163,522,524,525,520,4506
|
|
20230830,111000,2973707008,525,523,525,523,2719
|
|
20230830,110900,2972284827,527,528,528,523,9617
|
|
20230830,110800,2967236393,528,523,528,518,77106
|
|
20230830,110700,2927105987,523,523,523,521,5095
|
|
20230830,110600,2924448644,521,525,526,521,14003
|
|
20230830,110500,2917115031,526,528,528,526,14445
|
|
20230830,110400,2909492464,528,524,528,523,14802
|
|
20230830,110300,2901709020,524,523,525,521,15893
|
|
20230830,110200,2893377485,523,519,524,519,18569
|
|
20230830,110100,2883711709,519,523,523,519,6756
|
|
20230830,110000,2880197376,522,517,522,517,6558
|
|
20230830,105900,2876787818,517,526,526,517,91567
|
|
20230830,105800,2829080787,525,526,527,522,2662
|
|
20230830,105700,2827683756,522,527,527,522,15891
|
|
20230830,105600,2819379306,524,525,527,522,66601
|
|
20230830,105500,2784413426,524,525,526,524,20727
|
|
20230830,105400,2773538847,527,526,527,524,29162
|
|
20230830,105300,2758220053,527,525,527,524,22478
|
|
20230830,105200,2746406680,526,524,526,521,77874
|
|
20230830,105100,2705674922,525,528,529,524,185391
|
|
20230830,105000,2608189848,530,528,530,527,175386
|
|
20230830,104900,2515508475,528,529,538,526,287661
|
|
20230830,104800,2362698004,528,527,533,524,254137
|
|
20230830,104700,2228348564,526,526,526,526,0
|
|
20230830,104600,2228348564,526,518,526,518,11120
|
|
20230830,104500,2222543384,520,514,525,512,198506
|
|
20230830,104400,2119467913,515,511,515,509,22300
|
|
20230830,104300,2108063361,512,510,521,509,77708
|
|
20230830,104200,2068193663,511,514,519,508,160059
|
|
20230830,104100,1986349696,514,513,526,510,214186
|
|
20230830,104000,1875289466,513,507,514,504,81014
|
|
20230830,103900,1833944437,507,503,507,502,33373
|
|
20230830,103800,1817127034,504,505,506,503,15651
|
|
20230830,103700,1809240847,506,505,506,505,15955
|
|
20230830,103600,1801169014,506,505,506,503,6204
|
|
20230830,103500,1798039852,502,505,506,502,20984
|
|
20230830,103400,1787468908,504,506,507,502,22967
|
|
20230830,103300,1775879438,506,503,506,501,22087
|
|
20230830,103200,1764766125,504,502,505,502,4667
|
|
20230830,103100,1762416206,506,506,508,502,30911
|
|
20230830,103000,1746757887,506,500,507,499,34654
|
|
20230830,102900,1729299789,502,499,502,497,30368
|
|
20230830,102800,1714132415,500,504,504,498,21081
|
|
20230830,102700,1703549170,504,501,508,497,73671
|
|
20230830,102600,1666421986,501,498,501,497,101146
|
|
20230830,102500,1615890339,498,497,498,496,7537
|
|
20230830,102400,1612150427,498,498,498,495,5584
|
|
20230830,102300,1609376227,498,496,501,494,29857
|
|
20230830,102200,1594552530,496,501,503,493,58814
|
|
20230830,102100,1565290921,501,502,504,496,42977
|
|
20230830,102000,1543791060,504,496,505,494,161722
|
|
20230830,101900,1463248387,496,495,496,494,4499
|
|
20230830,101800,1461017469,496,494,498,493,54483
|
|
20230830,101700,1433965121,493,496,496,491,6666
|
|
20230830,101600,1430676705,496,490,496,490,37819
|
|
20230830,101500,1412037313,490,493,494,490,14788
|
|
20230830,101400,1404736458,493,490,494,490,17326
|
|
20230830,101300,1396202397,490,486,490,486,3880
|
|
20230830,101200,1394311276,486,487,487,485,8975
|
|
20230830,101100,1389949118,489,486,489,485,6020
|
|
20230830,101000,1387022470,486,489,489,486,1777
|
|
20230830,100900,1386157029,486,488,490,485,36134
|
|
20230830,100800,1368579440,487,487,488,486,10621
|
|
20230830,100700,1363411223,487,489,489,487,17079
|
|
20230830,100600,1355090541,488,486,490,484,9717
|
|
20230830,100500,1350356442,486,488,488,485,17703
|
|
20230830,100400,1341748640,488,491,493,488,27870
|
|
20230830,100300,1328094905,493,495,495,491,19359
|
|
20230830,100200,1318562114,495,495,496,491,26925
|
|
20230830,100100,1305251089,497,490,497,488,43953
|
|
20230830,100000,1283562400,490,489,492,489,13092
|
|
20230830,095900,1277143422,488,487,489,486,16246
|
|
20230830,095800,1269203692,487,489,492,485,28083
|
|
20230830,095700,1255464188,489,487,492,485,32014
|
|
20230830,095600,1239813107,485,485,488,483,23510
|
|
20230830,095500,1228429067,485,486,490,482,16448
|
|
20230830,095400,1220454971,486,481,486,481,15304
|
|
20230830,095300,1213047926,481,480,485,479,24439
|
|
20230830,095200,1201273233,482,479,484,478,14644
|
|
20230830,095100,1194236077,478,475,480,475,16238
|
|
20230830,095000,1186501150,475,484,484,474,53871
|
|
20230830,094900,1160795150,484,482,485,478,42297
|
|
20230830,094800,1140478278,481,478,484,476,18511
|
|
20230830,094700,1131612742,478,480,485,475,68552
|
|
20230830,094600,1098722291,480,488,493,478,83102
|
|
20230830,094500,1058469592,489,485,494,478,103461
|
|
20230830,094400,1008238298,485,489,495,477,128337
|
|
20230830,094300,945890691,489,513,513,489,299419
|
|
20230830,094200,798259863,513,494,515,488,187304
|
|
20230830,094100,703842868,494,495,499,484,78547
|
|
20230830,094000,665322070,493,475,499,475,408439
|
|
20230830,093900,465900019,475,475,475,474,1284
|
|
20230830,093800,465290219,475,476,477,471,9866
|
|
20230830,093700,460602690,476,472,476,472,30306
|
|
20230830,093600,446217370,470,470,472,470,12120
|
|
20230830,093500,440511575,472,470,472,469,15443
|
|
20230830,093400,433257623,470,471,471,469,25743
|
|
20230830,093300,421149684,471,472,474,471,8686
|
|
20230830,093200,417043612,473,471,473,470,6876
|
|
20230830,093100,413799567,471,475,475,469,33124
|
|
20230830,093000,398181756,475,465,477,465,35818
|
|
20230830,092900,381279482,465,478,482,465,102074
|
|
20230830,092800,332999715,477,472,483,470,98076
|
|
20230830,092700,286128199,472,479,481,470,109302
|
|
20230830,092600,234019338,483,483,483,483,0
|
|
20230830,092500,234019338,483,483,483,483,0
|
|
20230830,092400,234019338,483,470,483,469,74996
|
|
20230830,092300,198371763,470,460,470,460,55542
|
|
20230830,092200,172505746,460,459,461,459,15120
|
|
20230830,092100,165553159,459,454,461,452,58479
|
|
20230830,092000,138898132,457,459,459,454,22059
|
|
20230830,091900,128836460,459,454,460,454,29732
|
|
20230830,091800,115211008,453,455,455,450,22127
|
|
20230830,091700,105184052,455,445,455,445,78893
|
|
20230830,091600,69831227,446,444,446,444,17091
|
|
20230830,091500,62212098,446,442,446,442,29220
|
|
20230830,091400,49225222,442,440,442,440,4970
|
|
20230830,091300,47037963,440,439,441,439,1841
|
|
20230830,091200,46228500,439,439,439,439,1807
|
|
20230830,091100,45435227,439,438,439,437,5867
|
|
20230830,091000,42869588,439,439,440,438,24185
|
|
20230830,090900,32272748,439,441,441,439,7912
|
|
20230830,090800,28794233,441,441,441,441,956
|
|
20230830,090700,28372637,441,440,441,440,1918
|
|
20230830,090600,27527154,441,439,442,439,2907
|
|
20230830,090500,26245900,438,440,440,438,4649
|
|
20230830,090400,24205503,440,441,441,440,556
|
|
20230830,090300,23960807,438,439,442,437,7086
|
|
20230830,090200,20860645,438,437,438,437,1819
|
|
20230830,090100,20064667,437,447,447,435,19220
|
|
20230830,090000,11648659,447,440,447,437,26548
|