617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,191400,3525478998,800,800,800,800,34290
|
|
20230825,191300,3525478998,800,800,800,800,0
|
|
20230825,191200,3525478998,800,800,800,800,0
|
|
20230825,191100,3525478998,800,800,800,800,0
|
|
20230825,191000,3525478998,800,800,800,800,0
|
|
20230825,190900,3525478998,800,800,800,800,0
|
|
20230825,190800,3525478998,800,800,800,800,0
|
|
20230825,190700,3525478998,800,800,800,800,0
|
|
20230825,190600,3525478998,800,800,800,800,0
|
|
20230825,190500,3525478998,800,800,800,800,0
|
|
20230825,190400,3525478998,800,800,800,800,0
|
|
20230825,190300,3525478998,800,800,800,800,0
|
|
20230825,190200,3525478998,800,800,800,800,0
|
|
20230825,190100,3525478998,800,800,800,800,0
|
|
20230825,190000,3525478998,800,800,800,800,0
|
|
20230825,185900,3525478998,800,800,800,800,0
|
|
20230825,185800,3525478998,800,800,800,800,0
|
|
20230825,185700,3525478998,800,800,800,800,0
|
|
20230825,185600,3525478998,800,800,800,800,0
|
|
20230825,185500,3525478998,800,800,800,800,0
|
|
20230825,185400,3525478998,800,800,800,800,0
|
|
20230825,185300,3525478998,800,800,800,800,0
|
|
20230825,185200,3525478998,800,800,800,800,0
|
|
20230825,185100,3525478998,800,800,800,800,0
|
|
20230825,185000,3525478998,800,800,800,800,0
|
|
20230825,184900,3525478998,800,800,800,800,0
|
|
20230825,184800,3525478998,800,800,800,800,0
|
|
20230825,184700,3525478998,800,800,800,800,0
|
|
20230825,184600,3525478998,800,800,800,800,0
|
|
20230825,184500,3525478998,800,800,800,800,0
|
|
20230825,184400,3525478998,800,800,800,800,34290
|
|
20230825,184300,3525478998,800,800,800,800,0
|
|
20230825,184200,3525478998,800,800,800,800,0
|
|
20230825,184100,3525478998,800,800,800,800,0
|
|
20230825,184000,3525478998,800,800,800,800,0
|
|
20230825,183900,3525478998,800,800,800,800,0
|
|
20230825,183800,3525478998,800,800,800,800,0
|
|
20230825,183700,3525478998,800,800,800,800,0
|
|
20230825,183600,3525478998,800,800,800,800,0
|
|
20230825,183500,3525478998,800,800,800,800,0
|
|
20230825,183400,3525478998,800,800,800,800,0
|
|
20230825,183300,3525478998,800,800,800,800,0
|
|
20230825,183200,3525478998,800,800,800,800,0
|
|
20230825,183100,3525478998,800,800,800,800,0
|
|
20230825,183000,3525478998,800,800,800,800,0
|
|
20230825,182900,3525478998,800,800,800,800,0
|
|
20230825,182800,3525478998,800,800,800,800,0
|
|
20230825,182700,3525478998,800,800,800,800,0
|
|
20230825,182600,3525478998,800,800,800,800,0
|
|
20230825,182500,3525478998,800,800,800,800,0
|
|
20230825,182400,3525478998,800,800,800,800,0
|
|
20230825,182300,3525478998,800,800,800,800,0
|
|
20230825,182200,3525478998,800,800,800,800,0
|
|
20230825,182100,3525478998,800,800,800,800,0
|
|
20230825,182000,3525478998,800,800,800,800,0
|
|
20230825,181900,3525478998,800,800,800,800,0
|
|
20230825,181800,3525478998,800,800,800,800,0
|
|
20230825,181700,3525478998,800,800,800,800,0
|
|
20230825,181600,3525478998,800,800,800,800,0
|
|
20230825,181500,3525478998,800,800,800,800,0
|
|
20230825,181400,3525478998,800,800,800,800,34290
|
|
20230825,181300,3525478998,800,800,800,800,0
|
|
20230825,181200,3525478998,800,800,800,800,0
|
|
20230825,181100,3525478998,800,800,800,800,0
|
|
20230825,181000,3525478998,800,800,800,800,0
|
|
20230825,180900,3525478998,800,800,800,800,0
|
|
20230825,180800,3525478998,800,800,800,800,0
|
|
20230825,180700,3525478998,800,800,800,800,0
|
|
20230825,180600,3525478998,800,800,800,800,0
|
|
20230825,180500,3525478998,800,800,800,800,0
|
|
20230825,180400,3525478998,800,800,800,800,0
|
|
20230825,180300,3525478998,800,800,800,800,0
|
|
20230825,180200,3525478998,800,800,800,800,0
|
|
20230825,180100,3525478998,800,800,800,800,0
|
|
20230825,180000,3525478998,800,800,800,800,0
|
|
20230825,175900,3525478998,800,800,800,800,0
|
|
20230825,175800,3525478998,800,800,800,800,0
|
|
20230825,175700,3525478998,800,800,800,800,0
|
|
20230825,175600,3525478998,800,800,800,800,0
|
|
20230825,175500,3525478998,800,800,800,800,0
|
|
20230825,175400,3525478998,800,800,800,800,0
|
|
20230825,175300,3525478998,800,800,800,800,0
|
|
20230825,175200,3525478998,800,800,800,800,0
|
|
20230825,175100,3525478998,800,800,800,800,0
|
|
20230825,175000,3525478998,800,800,800,800,0
|
|
20230825,174900,3525478998,800,800,800,800,0
|
|
20230825,174800,3525478998,800,800,800,800,0
|
|
20230825,174700,3525478998,800,800,800,800,0
|
|
20230825,174600,3525478998,800,800,800,800,0
|
|
20230825,174500,3525478998,800,800,800,800,0
|
|
20230825,174400,3525478998,800,800,800,800,34290
|
|
20230825,174300,3525478998,800,800,800,800,0
|
|
20230825,174200,3525478998,800,800,800,800,0
|
|
20230825,174100,3525478998,800,800,800,800,0
|
|
20230825,174000,3525478998,800,800,800,800,0
|
|
20230825,173900,3525478998,800,800,800,800,0
|
|
20230825,173800,3525478998,800,800,800,800,0
|
|
20230825,173700,3525478998,800,800,800,800,0
|
|
20230825,173600,3525478998,800,800,800,800,0
|
|
20230825,173500,3525478998,800,800,800,800,0
|
|
20230825,173400,3525478998,800,800,800,800,0
|
|
20230825,173300,3525478998,800,800,800,800,0
|
|
20230825,173200,3525478998,800,800,800,800,0
|
|
20230825,173100,3525478998,800,800,800,800,0
|
|
20230825,173000,3525478998,800,800,800,800,0
|
|
20230825,172900,3525478998,800,800,800,800,0
|
|
20230825,172800,3525478998,800,800,800,800,0
|
|
20230825,172700,3525478998,800,800,800,800,0
|
|
20230825,172600,3525478998,800,800,800,800,0
|
|
20230825,172500,3525478998,800,800,800,800,0
|
|
20230825,172400,3525478998,800,800,800,800,0
|
|
20230825,172300,3525478998,800,800,800,800,0
|
|
20230825,172200,3525478998,800,800,800,800,0
|
|
20230825,172100,3525478998,800,800,800,800,0
|
|
20230825,172000,3525478998,800,800,800,800,0
|
|
20230825,171900,3525478998,800,800,800,800,0
|
|
20230825,171800,3525478998,800,800,800,800,0
|
|
20230825,171700,3525478998,800,800,800,800,0
|
|
20230825,171600,3525478998,800,800,800,800,0
|
|
20230825,171500,3525478998,800,800,800,800,0
|
|
20230825,171400,3525478998,800,800,800,800,34290
|
|
20230825,171300,3525478998,800,800,800,800,0
|
|
20230825,171200,3525478998,800,800,800,800,0
|
|
20230825,171100,3525478998,800,800,800,800,0
|
|
20230825,171000,3525478998,800,800,800,800,0
|
|
20230825,170900,3525478998,800,800,800,800,0
|
|
20230825,170800,3525478998,800,800,800,800,0
|
|
20230825,170700,3525478998,800,800,800,800,0
|
|
20230825,170600,3525478998,800,800,800,800,0
|
|
20230825,170500,3525478998,800,800,800,800,0
|
|
20230825,170400,3525478998,800,800,800,800,0
|
|
20230825,170300,3525478998,800,800,800,800,0
|
|
20230825,170200,3525478998,800,800,800,800,0
|
|
20230825,170100,3525478998,800,800,800,800,0
|
|
20230825,170000,3525478998,800,800,800,800,0
|
|
20230825,165900,3525478998,800,800,800,800,0
|
|
20230825,165800,3525478998,800,800,800,800,0
|
|
20230825,165700,3525478998,800,800,800,800,0
|
|
20230825,165600,3525478998,800,800,800,800,0
|
|
20230825,165500,3525478998,800,800,800,800,0
|
|
20230825,165400,3525478998,800,800,800,800,0
|
|
20230825,165300,3525478998,800,800,800,800,0
|
|
20230825,165200,3525478998,800,800,800,800,0
|
|
20230825,165100,3525478998,800,800,800,800,0
|
|
20230825,165000,3525478998,800,800,800,800,0
|
|
20230825,164900,3525478998,800,800,800,800,0
|
|
20230825,164800,3525478998,800,800,800,800,0
|
|
20230825,164700,3525478998,800,800,800,800,0
|
|
20230825,164600,3525478998,800,800,800,800,0
|
|
20230825,164500,3525478998,800,800,800,800,0
|
|
20230825,164400,3525478998,800,800,800,800,34290
|
|
20230825,164300,3525478998,800,800,800,800,0
|
|
20230825,164200,3525478998,800,800,800,800,0
|
|
20230825,164100,3525478998,800,800,800,800,0
|
|
20230825,164000,3525478998,800,800,800,800,0
|
|
20230825,163900,3525478998,800,800,800,800,0
|
|
20230825,163800,3525478998,800,800,800,800,0
|
|
20230825,163700,3525478998,800,800,800,800,0
|
|
20230825,163600,3525478998,800,800,800,800,0
|
|
20230825,163500,3525478998,800,800,800,800,0
|
|
20230825,163400,3525478998,800,800,800,800,0
|
|
20230825,163300,3525478998,800,800,800,800,0
|
|
20230825,163200,3525478998,800,800,800,800,0
|
|
20230825,163100,3525478998,800,800,800,800,0
|
|
20230825,163000,3525478998,800,800,800,800,0
|
|
20230825,162900,3525478998,800,800,800,800,0
|
|
20230825,162800,3525478998,800,800,800,800,0
|
|
20230825,162700,3525478998,800,800,800,800,0
|
|
20230825,162600,3525478998,800,800,800,800,0
|
|
20230825,162500,3525478998,800,800,800,800,0
|
|
20230825,162400,3525478998,800,800,800,800,0
|
|
20230825,162300,3525478998,800,800,800,800,0
|
|
20230825,162200,3525478998,800,800,800,800,0
|
|
20230825,162100,3525478998,800,800,800,800,0
|
|
20230825,162000,3525478998,800,800,800,800,0
|
|
20230825,161900,3525478998,800,800,800,800,0
|
|
20230825,161800,3525478998,800,800,800,800,0
|
|
20230825,161700,3525478998,800,800,800,800,0
|
|
20230825,161600,3525478998,800,800,800,800,0
|
|
20230825,161500,3525478998,800,800,800,800,0
|
|
20230825,161400,3525478998,800,800,800,800,34290
|
|
20230825,161300,3525478998,800,800,800,800,0
|
|
20230825,161200,3525478998,800,800,800,800,0
|
|
20230825,161100,3525478998,800,800,800,800,0
|
|
20230825,161000,3525478998,800,800,800,800,0
|
|
20230825,160900,3525478998,800,800,800,800,0
|
|
20230825,160800,3525478998,800,800,800,800,0
|
|
20230825,160700,3525478998,800,800,800,800,0
|
|
20230825,160600,3525478998,800,800,800,800,0
|
|
20230825,160500,3525478998,800,800,800,800,0
|
|
20230825,160400,3525478998,800,800,800,800,0
|
|
20230825,160300,3525478998,800,800,800,800,0
|
|
20230825,160200,3525478998,800,800,800,800,0
|
|
20230825,160100,3525478998,800,800,800,800,0
|
|
20230825,160000,3525478998,800,800,800,800,0
|
|
20230825,155900,3525478998,800,800,800,800,0
|
|
20230825,155800,3525478998,800,800,800,800,0
|
|
20230825,155700,3525478998,800,800,800,800,0
|
|
20230825,155600,3525478998,800,800,800,800,0
|
|
20230825,155500,3525478998,800,800,800,800,0
|
|
20230825,155400,3525478998,800,800,800,800,0
|
|
20230825,155300,3525478998,800,800,800,800,0
|
|
20230825,155200,3525478998,800,800,800,800,0
|
|
20230825,155100,3525478998,800,800,800,800,0
|
|
20230825,155000,3525478998,800,800,800,800,0
|
|
20230825,154900,3525478998,800,800,800,800,0
|
|
20230825,154800,3525478998,800,800,800,800,0
|
|
20230825,154700,3525478998,800,800,800,800,0
|
|
20230825,154600,3525478998,800,800,800,800,0
|
|
20230825,154500,3525478998,800,800,800,800,0
|
|
20230825,154400,3525478998,800,800,800,800,34290
|
|
20230825,154300,3525478998,800,800,800,800,0
|
|
20230825,154200,3525478998,800,800,800,800,0
|
|
20230825,154100,3525478998,800,800,800,800,0
|
|
20230825,154000,3525478998,800,800,800,800,0
|
|
20230825,153900,3525478998,800,800,800,800,0
|
|
20230825,153800,3525478998,800,800,800,800,0
|
|
20230825,153700,3525478998,800,800,800,800,0
|
|
20230825,153600,3525478998,800,800,800,800,0
|
|
20230825,153500,3525478998,800,800,800,800,0
|
|
20230825,153400,3525478998,800,800,800,800,0
|
|
20230825,153300,3525478998,800,800,800,800,0
|
|
20230825,153200,3525478998,800,800,800,800,0
|
|
20230825,153100,3525478998,800,800,800,800,0
|
|
20230825,153000,3525478998,800,800,800,800,34290
|
|
20230825,152900,3498046998,799,799,799,799,0
|
|
20230825,152800,3498046998,799,799,799,799,0
|
|
20230825,152700,3498046998,799,799,799,799,0
|
|
20230825,152600,3498046998,799,799,799,799,0
|
|
20230825,152500,3498046998,799,799,799,799,0
|
|
20230825,152400,3498046998,799,799,799,799,0
|
|
20230825,152300,3498046998,799,799,799,799,0
|
|
20230825,152200,3498046998,799,799,799,799,0
|
|
20230825,152100,3498046998,799,799,799,799,0
|
|
20230825,152000,3498046998,799,799,799,799,0
|
|
20230825,151900,3498046998,799,799,800,799,1999
|
|
20230825,151800,3496448431,800,799,800,799,2567
|
|
20230825,151700,3494395883,798,795,798,795,23468
|
|
20230825,151600,3475691320,790,791,795,790,1298
|
|
20230825,151500,3474664882,790,795,795,790,7203
|
|
20230825,151400,3468967302,792,795,799,792,6992
|
|
20230825,151300,3463419542,799,799,799,799,100
|
|
20230825,151200,3463339642,799,799,799,795,262
|
|
20230825,151100,3463130576,795,795,799,795,1702
|
|
20230825,151000,3461772176,792,800,800,792,14886
|
|
20230825,150900,3449968433,800,800,800,795,3506
|
|
20230825,150800,3447173623,800,796,800,796,221
|
|
20230825,150700,3446997291,796,800,800,796,6194
|
|
20230825,150600,3442062870,800,800,800,800,0
|
|
20230825,150500,3442062870,800,800,800,800,14
|
|
20230825,150400,3442051670,800,798,800,797,2730
|
|
20230825,150300,3439873555,798,796,798,796,81
|
|
20230825,150200,3439809021,798,798,798,798,203
|
|
20230825,150100,3439647027,798,798,798,798,1253
|
|
20230825,150000,3438647133,798,797,798,794,2385
|
|
20230825,145900,3436751979,798,795,798,795,1360
|
|
20230825,145800,3435670713,795,795,795,794,3274
|
|
20230825,145700,3433070141,795,797,798,794,6447
|
|
20230825,145600,3427950014,797,795,797,794,2315
|
|
20230825,145500,3426111153,797,797,797,797,118
|
|
20230825,145400,3426017107,797,798,798,797,3130
|
|
20230825,145300,3423519497,799,799,799,799,432
|
|
20230825,145200,3423174329,800,801,801,800,1277
|
|
20230825,145100,3422151484,802,803,803,802,773
|
|
20230825,145000,3421530774,805,806,806,805,4500
|
|
20230825,144900,3417904774,806,800,806,800,18231
|
|
20230825,144800,3403236743,800,800,800,800,1
|
|
20230825,144700,3403235943,794,800,802,794,6248
|
|
20230825,144600,3398266630,800,800,800,800,384
|
|
20230825,144500,3397959430,800,800,801,800,3873
|
|
20230825,144400,3394858674,802,798,802,798,860
|
|
20230825,144300,3394171282,793,789,793,789,749
|
|
20230825,144200,3393579519,789,789,789,789,0
|
|
20230825,144100,3393579519,789,790,792,789,774
|
|
20230825,144000,3392968255,792,792,792,790,535
|
|
20230825,143900,3392545495,792,795,795,792,374
|
|
20230825,143800,3392248887,798,795,798,795,279
|
|
20230825,143700,3392027073,798,798,798,798,115
|
|
20230825,143600,3391935303,794,792,794,792,2560
|
|
20230825,143500,3389902691,792,796,796,792,4631
|
|
20230825,143400,3386225349,800,801,801,794,1071
|
|
20230825,143300,3385372905,796,795,797,794,3708
|
|
20230825,143200,3382421234,803,777,805,777,5282
|
|
20230825,143100,3378208346,776,793,793,770,34267
|
|
20230825,143000,3351449915,793,795,795,793,7107
|
|
20230825,142900,3345805706,795,799,799,795,2387
|
|
20230825,142800,3343901361,798,799,799,797,2110
|
|
20230825,142700,3342218684,800,799,800,799,7080
|
|
20230825,142600,3336556763,799,806,807,798,5155
|
|
20230825,142500,3332430414,807,804,808,804,1592
|
|
20230825,142400,3331148679,804,808,809,804,893
|
|
20230825,142300,3330429285,808,805,808,803,9507
|
|
20230825,142200,3322784847,802,807,808,802,9745
|
|
20230825,142100,3314965443,808,804,809,802,5896
|
|
20230825,142000,3310208801,804,811,811,802,8489
|
|
20230825,141900,3303378771,806,810,812,802,13239
|
|
20230825,141800,3292688172,811,813,819,810,11294
|
|
20230825,141700,3283491374,810,802,812,802,33353
|
|
20230825,141600,3256587578,802,801,802,798,8678
|
|
20230825,141500,3249636770,802,804,805,798,20817
|
|
20230825,141400,3232969733,805,809,809,794,32992
|
|
20230825,141300,3206584695,807,804,810,803,52158
|
|
20230825,141200,3164445779,808,795,810,794,39500
|
|
20230825,141100,3132813837,794,788,798,788,22970
|
|
20230825,141000,3114575074,788,783,788,783,16285
|
|
20230825,140900,3101784573,783,783,783,783,34
|
|
20230825,140800,3101757951,784,784,784,778,651
|
|
20230825,140700,3101250567,784,778,784,778,1646
|
|
20230825,140600,3099961413,778,778,778,778,1
|
|
20230825,140500,3099960635,778,776,778,775,20035
|
|
20230825,140400,3084433040,777,777,777,777,200
|
|
20230825,140300,3084277640,776,778,778,776,1504
|
|
20230825,140200,3083109532,784,768,784,768,9407
|
|
20230825,140100,3075834033,768,768,768,768,802
|
|
20230825,140000,3075218097,768,768,768,768,2
|
|
20230825,135900,3075216561,770,768,770,768,1509
|
|
20230825,135800,3074054725,770,770,770,770,0
|
|
20230825,135700,3074054725,770,772,772,770,424
|
|
20230825,135600,3073727978,771,771,771,771,1
|
|
20230825,135500,3073727207,772,776,776,772,121
|
|
20230825,135400,3073633787,777,777,777,777,1
|
|
20230825,135300,3073633010,776,777,777,776,791
|
|
20230825,135200,3073019184,777,776,777,776,2462
|
|
20230825,135100,3071108550,776,773,776,760,3561
|
|
20230825,135000,3068379815,773,773,773,773,182
|
|
20230825,134900,3068239129,772,772,772,772,4
|
|
20230825,134800,3068236041,774,778,778,774,486
|
|
20230825,134700,3067859677,763,777,777,757,14747
|
|
20230825,134600,3056558767,777,777,780,777,1550
|
|
20230825,134500,3055354286,777,774,777,774,13
|
|
20230825,134400,3055344203,773,776,776,773,354
|
|
20230825,134300,3055070303,773,773,773,773,1
|
|
20230825,134200,3055069530,773,778,778,773,1419
|
|
20230825,134100,3053965708,778,784,785,778,4896
|
|
20230825,134000,3050138215,784,770,785,770,24112
|
|
20230825,133900,3031340647,770,767,770,767,25059
|
|
20230825,133800,3012119787,766,765,766,765,3300
|
|
20230825,133700,3009591988,766,766,767,765,2546
|
|
20230825,133600,3007639788,767,759,767,758,21299
|
|
20230825,133500,2991362832,759,754,759,754,2583
|
|
20230825,133400,2989406362,753,753,753,753,1
|
|
20230825,133300,2989405609,752,752,752,752,3405
|
|
20230825,133200,2986845049,753,752,759,752,2688
|
|
20230825,133100,2984818959,752,752,752,752,395
|
|
20230825,133000,2984521919,752,752,752,752,1127
|
|
20230825,132900,2983674415,752,753,755,752,2117
|
|
20230825,132800,2982081404,753,752,755,752,1527
|
|
20230825,132700,2980932547,752,752,752,752,61
|
|
20230825,132600,2980886675,753,753,753,751,13471
|
|
20230825,132500,2970744904,750,750,750,750,5722
|
|
20230825,132400,2966453404,744,742,745,735,7230
|
|
20230825,132300,2961094877,742,753,755,735,24161
|
|
20230825,132200,2943136008,753,755,756,753,48631
|
|
20230825,132100,2906419629,756,757,758,755,6089
|
|
20230825,132000,2901817444,757,762,762,757,4779
|
|
20230825,131900,2898190530,763,762,763,762,239
|
|
20230825,131800,2898008392,762,762,762,762,1205
|
|
20230825,131700,2897090182,760,764,764,760,395
|
|
20230825,131600,2896789915,762,762,762,762,1258
|
|
20230825,131500,2895831319,760,760,760,760,121
|
|
20230825,131400,2895739359,760,762,765,760,1782
|
|
20230825,131300,2894380508,762,760,762,759,546
|
|
20230825,131200,2893965591,765,763,765,763,6
|
|
20230825,131100,2893961006,758,758,758,758,0
|
|
20230825,131000,2893961006,758,758,758,758,308
|
|
20230825,130900,2893727542,761,761,761,758,10891
|
|
20230825,130800,2885467460,763,765,765,759,492
|
|
20230825,130700,2885091748,765,765,765,765,1
|
|
20230825,130600,2885090983,759,765,766,759,12952
|
|
20230825,130500,2875181534,766,765,767,765,2401
|
|
20230825,130400,2873340133,767,762,767,762,12418
|
|
20230825,130300,2863828079,762,761,762,759,1522
|
|
20230825,130200,2862669445,760,760,760,759,2435
|
|
20230825,130100,2860818853,760,759,760,758,109
|
|
20230825,130000,2860736025,760,762,762,758,604
|
|
20230825,125900,2860278179,758,762,762,758,676
|
|
20230825,125800,2859765051,758,762,762,758,580
|
|
20230825,125700,2859325366,758,760,760,758,2888
|
|
20230825,125600,2857135079,762,767,767,759,3753
|
|
20230825,125500,2854268462,767,766,769,762,3972
|
|
20230825,125400,2851226499,766,758,777,758,18789
|
|
20230825,125300,2836956991,757,757,757,757,0
|
|
20230825,125200,2836956991,757,759,759,757,455
|
|
20230825,125100,2836612049,760,765,767,760,37252
|
|
20230825,125000,2808128585,765,765,769,765,1358
|
|
20230825,124900,2807089549,765,773,773,765,63389
|
|
20230825,124800,2758355222,774,773,774,773,6150
|
|
20230825,124700,2753601172,773,774,774,773,4636
|
|
20230825,124600,2750017237,774,775,775,774,7358
|
|
20230825,124500,2744322100,774,775,775,774,9919
|
|
20230825,124400,2736638689,775,776,776,775,1670
|
|
20230825,124300,2735344389,776,776,776,776,9163
|
|
20230825,124200,2728233901,777,777,777,777,3153
|
|
20230825,124100,2725784020,778,778,778,778,1007
|
|
20230825,124000,2725000574,778,778,778,778,0
|
|
20230825,123900,2725000574,778,778,778,778,49
|
|
20230825,123800,2724962452,779,780,780,779,533
|
|
20230825,123700,2724546945,779,779,779,778,949
|
|
20230825,123600,2723808618,780,780,780,780,0
|
|
20230825,123500,2723808618,780,780,780,780,0
|
|
20230825,123400,2723808618,780,780,780,780,10
|
|
20230825,123300,2723800818,777,777,777,777,130
|
|
20230825,123200,2723699808,777,781,781,777,19
|
|
20230825,123100,2723685041,781,780,781,780,492
|
|
20230825,123000,2723300989,781,777,781,777,57
|
|
20230825,122900,2723256688,777,777,777,777,768
|
|
20230825,122800,2722659952,777,777,777,777,7
|
|
20230825,122700,2722654513,777,781,781,777,251
|
|
20230825,122600,2722459211,778,778,778,778,30
|
|
20230825,122500,2722435871,777,777,777,777,1
|
|
20230825,122400,2722435094,777,778,778,777,2303
|
|
20230825,122300,2720644005,778,778,778,778,130
|
|
20230825,122200,2720542865,777,777,777,777,1306
|
|
20230825,122100,2719528103,777,778,778,777,6208
|
|
20230825,122000,2714698462,783,783,783,783,5
|
|
20230825,121900,2714694547,782,782,782,782,2520
|
|
20230825,121800,2712723907,783,783,783,783,0
|
|
20230825,121700,2712723907,783,780,783,780,1582
|
|
20230825,121600,2711486428,779,779,779,779,25
|
|
20230825,121500,2711466953,779,779,779,779,984
|
|
20230825,121400,2710700417,778,777,778,777,26
|
|
20230825,121300,2710680211,776,779,779,776,501
|
|
20230825,121200,2710291432,776,777,777,776,18
|
|
20230825,121100,2710277463,776,776,776,776,0
|
|
20230825,121000,2710277463,776,780,780,776,3077
|
|
20230825,120900,2707889419,778,781,781,777,12
|
|
20230825,120800,2707880081,776,776,776,776,0
|
|
20230825,120700,2707880081,776,776,776,776,0
|
|
20230825,120600,2707880081,776,776,776,776,220
|
|
20230825,120500,2707709361,781,782,782,781,36
|
|
20230825,120400,2707681211,782,778,783,778,2491
|
|
20230825,120300,2705734344,779,779,779,779,1328
|
|
20230825,120200,2704699832,779,777,779,777,608
|
|
20230825,120100,2704226202,776,776,776,776,1475
|
|
20230825,120000,2703081602,776,778,778,776,913
|
|
20230825,115900,2702371791,778,778,778,778,380
|
|
20230825,115800,2702076151,781,781,781,781,57
|
|
20230825,115700,2702031634,782,777,782,776,4280
|
|
20230825,115600,2698704155,777,777,777,777,880
|
|
20230825,115500,2698020395,777,783,783,777,526
|
|
20230825,115400,2697611455,778,782,783,778,77
|
|
20230825,115300,2697551437,780,782,782,780,101
|
|
20230825,115200,2697472510,784,785,785,781,3154
|
|
20230825,115100,2694996837,782,782,784,782,4477
|
|
20230825,115000,2691490644,782,781,782,781,562
|
|
20230825,114900,2691051244,780,781,781,780,1086
|
|
20230825,114800,2690203079,781,781,782,781,890
|
|
20230825,114700,2689507986,781,780,781,780,680
|
|
20230825,114600,2688977034,781,777,781,777,768
|
|
20230825,114500,2688378139,779,779,779,779,2
|
|
20230825,114400,2688376581,780,780,780,780,10
|
|
20230825,114300,2688368781,780,782,782,775,8453
|
|
20230825,114200,2681811174,782,782,782,782,374
|
|
20230825,114100,2681518706,781,781,784,781,1138
|
|
20230825,114000,2680627925,781,785,785,781,547
|
|
20230825,113900,2680198590,785,782,785,782,87
|
|
20230825,113800,2680130370,782,782,785,781,4461
|
|
20230825,113700,2676639138,782,781,782,780,5377
|
|
20230825,113600,2672442078,781,781,781,781,624
|
|
20230825,113500,2671954734,781,781,781,781,477
|
|
20230825,113400,2671582197,781,781,781,781,0
|
|
20230825,113300,2671582197,781,779,781,779,12
|
|
20230825,113200,2671572829,779,782,782,779,4
|
|
20230825,113100,2671569710,780,780,780,780,2242
|
|
20230825,113000,2669820950,780,781,781,780,5854
|
|
20230825,112900,2665254346,786,786,786,786,0
|
|
20230825,112800,2665254346,786,786,786,786,1
|
|
20230825,112700,2665253560,787,785,787,780,10651
|
|
20230825,112600,2656929823,789,789,789,784,3320
|
|
20230825,112500,2654317761,789,786,790,786,11
|
|
20230825,112400,2654309102,786,790,791,786,1499
|
|
20230825,112300,2653124587,786,784,789,784,2514
|
|
20230825,112200,2651147713,785,782,785,780,12249
|
|
20230825,112100,2641545652,782,783,783,781,6703
|
|
20230825,112000,2636306345,780,780,780,780,11531
|
|
20230825,111900,2627312165,784,780,784,780,1778
|
|
20230825,111800,2625920913,780,781,781,778,968
|
|
20230825,111700,2625165252,781,782,782,781,244
|
|
20230825,111600,2624974588,782,778,782,778,5468
|
|
20230825,111500,2620711203,778,779,779,778,80
|
|
20230825,111400,2620648893,779,779,779,777,907
|
|
20230825,111300,2619942344,777,775,778,775,951
|
|
20230825,111200,2619204432,773,774,774,773,713
|
|
20230825,111100,2618652740,775,773,775,773,249
|
|
20230825,111000,2618460083,775,775,775,773,4154
|
|
20230825,110900,2615243743,773,773,773,772,11286
|
|
20230825,110800,2606530106,775,776,777,775,949
|
|
20230825,110700,2605794323,775,776,778,774,2987
|
|
20230825,110600,2603476456,772,772,776,771,902
|
|
20230825,110500,2602779681,772,775,775,772,17522
|
|
20230825,110400,2589200387,775,775,777,775,3829
|
|
20230825,110300,2586229370,775,776,776,775,882
|
|
20230825,110200,2585544949,775,776,776,775,3003
|
|
20230825,110100,2583217154,775,777,777,775,5060
|
|
20230825,110000,2579289996,776,777,777,776,7066
|
|
20230825,105900,2573806681,777,777,777,777,11259
|
|
20230825,105800,2565058438,777,778,784,777,6295
|
|
20230825,105700,2560136331,777,780,780,777,4473
|
|
20230825,105600,2556655374,782,782,782,782,0
|
|
20230825,105500,2556655374,782,782,782,782,1
|
|
20230825,105400,2556654592,780,780,780,780,11349
|
|
20230825,105300,2547802372,780,783,783,780,1146
|
|
20230825,105200,2546905489,783,783,783,783,1002
|
|
20230825,105100,2546120923,784,775,784,773,39491
|
|
20230825,105000,2515516209,775,788,788,775,66213
|
|
20230825,104900,2463725350,787,788,788,787,2668
|
|
20230825,104800,2461623222,788,790,790,788,341
|
|
20230825,104700,2461354114,790,791,791,790,102
|
|
20230825,104600,2461273533,791,791,791,788,1800
|
|
20230825,104500,2459849879,791,791,791,791,10002
|
|
20230825,104400,2451938297,790,790,790,790,2
|
|
20230825,104300,2451936717,789,789,789,786,1001
|
|
20230825,104200,2451149922,785,789,789,785,9825
|
|
20230825,104100,2443427855,787,789,794,787,508
|
|
20230825,104000,2443026193,796,790,796,790,144
|
|
20230825,103900,2442912387,790,796,796,790,187
|
|
20230825,103800,2442764416,792,795,795,792,1989
|
|
20230825,103700,2441185746,796,796,796,796,1875
|
|
20230825,103600,2439693246,799,799,799,799,1418
|
|
20230825,103500,2438560264,799,800,800,799,305
|
|
20230825,103400,2438316568,799,796,799,796,6
|
|
20230825,103300,2438311789,794,796,800,794,5855
|
|
20230825,103200,2433652604,796,794,798,794,12663
|
|
20230825,103100,2423587949,794,793,794,793,2139
|
|
20230825,103000,2421890412,792,787,792,785,6221
|
|
20230825,102900,2416997118,786,786,786,786,3694
|
|
20230825,102800,2414093634,786,786,786,786,2356
|
|
20230825,102700,2412241818,793,786,793,784,39274
|
|
20230825,102600,2381397917,786,789,789,786,3753
|
|
20230825,102500,2378442281,789,789,790,789,4903
|
|
20230825,102400,2374573813,789,789,789,789,353
|
|
20230825,102300,2374295296,789,789,789,789,217
|
|
20230825,102200,2374124083,789,788,789,788,430
|
|
20230825,102100,2373785013,788,794,794,788,3207
|
|
20230825,102000,2371251495,795,788,795,788,2108
|
|
20230825,101900,2369577849,793,788,793,788,2433
|
|
20230825,101800,2367660000,788,789,789,788,8184
|
|
20230825,101700,2361210926,788,795,795,788,1339
|
|
20230825,101600,2360155663,795,796,796,788,21603
|
|
20230825,101500,2343112216,797,797,797,797,2
|
|
20230825,101400,2343110622,797,791,797,790,5455
|
|
20230825,101300,2338797918,791,791,792,790,1472
|
|
20230825,101200,2337633891,790,798,798,790,1746
|
|
20230825,101100,2336249809,799,800,800,790,23978
|
|
20230825,101000,2317144265,800,801,802,800,20686
|
|
20230825,100900,2300591323,801,807,807,801,11979
|
|
20230825,100800,2290987001,807,805,808,802,6473
|
|
20230825,100700,2285785110,805,805,805,803,7582
|
|
20230825,100600,2279682758,805,804,806,804,4176
|
|
20230825,100500,2276320612,803,803,805,803,1683
|
|
20230825,100400,2274969061,804,807,810,804,5403
|
|
20230825,100300,2270613624,807,806,810,805,7742
|
|
20230825,100200,2264371002,810,809,811,805,5128
|
|
20230825,100100,2260217567,810,808,810,802,6411
|
|
20230825,100000,2255043453,809,809,814,801,27956
|
|
20230825,095900,2232399593,809,816,824,800,69172
|
|
20230825,095800,2176097034,818,806,820,805,52918
|
|
20230825,095700,2133134944,805,798,805,796,7936
|
|
20230825,095600,2126788333,796,799,799,795,379
|
|
20230825,095500,2126486346,799,800,800,795,252
|
|
20230825,095400,2126285468,795,805,805,795,1456
|
|
20230825,095300,2125116266,794,793,808,792,11243
|
|
20230825,095200,2116095413,792,793,796,792,4086
|
|
20230825,095100,2112858930,796,796,796,792,3713
|
|
20230825,095000,2109907593,796,800,800,796,5075
|
|
20230825,094900,2105860120,800,801,805,799,28260
|
|
20230825,094800,2083250166,802,802,803,801,4388
|
|
20230825,094700,2079732191,802,800,807,800,11767
|
|
20230825,094600,2070285345,800,804,807,800,12566
|
|
20230825,094500,2060172605,802,798,802,797,25984
|
|
20230825,094400,2039384714,798,799,799,795,1335
|
|
20230825,094300,2038322205,795,788,795,787,12698
|
|
20230825,094200,2028267195,786,790,792,786,7014
|
|
20230825,094100,2022735580,792,787,793,786,20233
|
|
20230825,094000,2006742788,787,794,794,786,19082
|
|
20230825,093900,1991665707,793,800,801,784,102457
|
|
20230825,093800,1909997575,801,802,802,801,11234
|
|
20230825,093700,1900993282,802,806,806,801,26943
|
|
20230825,093600,1879356336,806,809,809,803,40633
|
|
20230825,093500,1846528478,809,810,818,809,3579
|
|
20230825,093400,1843629584,807,803,820,803,17849
|
|
20230825,093300,1829179085,803,807,807,803,55787
|
|
20230825,093200,1784269543,809,808,811,807,9402
|
|
20230825,093100,1776681122,807,812,812,807,14994
|
|
20230825,093000,1764546692,812,812,812,810,5179
|
|
20230825,092900,1760349802,812,812,813,806,12725
|
|
20230825,092800,1750049745,812,814,820,803,43820
|
|
20230825,092700,1714600472,814,818,818,810,75125
|
|
20230825,092600,1653660346,818,817,822,817,9082
|
|
20230825,092500,1646231928,818,821,821,817,18418
|
|
20230825,092400,1631143237,820,817,821,815,18810
|
|
20230825,092300,1615737917,817,808,817,808,9340
|
|
20230825,092200,1608130397,807,816,819,806,54345
|
|
20230825,092100,1564110909,819,832,832,810,58089
|
|
20230825,092000,1516532202,832,823,832,820,37383
|
|
20230825,091900,1485636649,821,814,824,813,37480
|
|
20230825,091800,1454935859,814,814,819,813,8525
|
|
20230825,091700,1447976677,815,815,824,811,17093
|
|
20230825,091600,1434035784,818,817,818,807,94639
|
|
20230825,091500,1357220908,817,839,839,817,63994
|
|
20230825,091400,1304371077,839,824,850,820,112229
|
|
20230825,091300,1210728491,822,825,828,820,26695
|
|
20230825,091200,1188728107,825,831,831,815,33732
|
|
20230825,091100,1161045168,831,812,831,810,48576
|
|
20230825,091000,1121219989,812,816,818,809,55395
|
|
20230825,090900,1076155726,816,813,818,806,15492
|
|
20230825,090800,1063529121,813,818,818,805,44622
|
|
20230825,090700,1027398049,818,844,847,809,120355
|
|
20230825,090600,928566138,847,805,855,805,243395
|
|
20230825,090500,724776188,806,804,811,793,36811
|
|
20230825,090400,695199416,804,800,823,797,119971
|
|
20230825,090300,598544055,800,822,824,781,207450
|
|
20230825,090200,432208861,822,840,848,803,516071
|
|
20230825,090100,0,735,735,735,735,0
|
|
20230825,090000,0,735,735,735,735,0
|