618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,191500,1025233041,754,754,754,754,38239
|
|
20230828,191400,1025233041,754,754,754,754,0
|
|
20230828,191300,1025233041,754,754,754,754,0
|
|
20230828,191200,1025233041,754,754,754,754,0
|
|
20230828,191100,1025233041,754,754,754,754,0
|
|
20230828,191000,1025233041,754,754,754,754,0
|
|
20230828,190900,1025233041,754,754,754,754,0
|
|
20230828,190800,1025233041,754,754,754,754,0
|
|
20230828,190700,1025233041,754,754,754,754,0
|
|
20230828,190600,1025233041,754,754,754,754,0
|
|
20230828,190500,1025233041,754,754,754,754,0
|
|
20230828,190400,1025233041,754,754,754,754,0
|
|
20230828,190300,1025233041,754,754,754,754,0
|
|
20230828,190200,1025233041,754,754,754,754,0
|
|
20230828,190100,1025233041,754,754,754,754,0
|
|
20230828,190000,1025233041,754,754,754,754,0
|
|
20230828,185900,1025233041,754,754,754,754,0
|
|
20230828,185800,1025233041,754,754,754,754,0
|
|
20230828,185700,1025233041,754,754,754,754,0
|
|
20230828,185600,1025233041,754,754,754,754,0
|
|
20230828,185500,1025233041,754,754,754,754,0
|
|
20230828,185400,1025233041,754,754,754,754,0
|
|
20230828,185300,1025233041,754,754,754,754,0
|
|
20230828,185200,1025233041,754,754,754,754,0
|
|
20230828,185100,1025233041,754,754,754,754,0
|
|
20230828,185000,1025233041,754,754,754,754,0
|
|
20230828,184900,1025233041,754,754,754,754,0
|
|
20230828,184800,1025233041,754,754,754,754,0
|
|
20230828,184700,1025233041,754,754,754,754,0
|
|
20230828,184600,1025233041,754,754,754,754,0
|
|
20230828,184500,1025233041,754,754,754,754,38239
|
|
20230828,184400,1025233041,754,754,754,754,0
|
|
20230828,184300,1025233041,754,754,754,754,0
|
|
20230828,184200,1025233041,754,754,754,754,0
|
|
20230828,184100,1025233041,754,754,754,754,0
|
|
20230828,184000,1025233041,754,754,754,754,0
|
|
20230828,183900,1025233041,754,754,754,754,0
|
|
20230828,183800,1025233041,754,754,754,754,0
|
|
20230828,183700,1025233041,754,754,754,754,0
|
|
20230828,183600,1025233041,754,754,754,754,0
|
|
20230828,183500,1025233041,754,754,754,754,0
|
|
20230828,183400,1025233041,754,754,754,754,0
|
|
20230828,183300,1025233041,754,754,754,754,0
|
|
20230828,183200,1025233041,754,754,754,754,0
|
|
20230828,183100,1025233041,754,754,754,754,0
|
|
20230828,183000,1025233041,754,754,754,754,0
|
|
20230828,182900,1025233041,754,754,754,754,0
|
|
20230828,182800,1025233041,754,754,754,754,0
|
|
20230828,182700,1025233041,754,754,754,754,0
|
|
20230828,182600,1025233041,754,754,754,754,0
|
|
20230828,182500,1025233041,754,754,754,754,0
|
|
20230828,182400,1025233041,754,754,754,754,0
|
|
20230828,182300,1025233041,754,754,754,754,0
|
|
20230828,182200,1025233041,754,754,754,754,0
|
|
20230828,182100,1025233041,754,754,754,754,0
|
|
20230828,182000,1025233041,754,754,754,754,0
|
|
20230828,181900,1025233041,754,754,754,754,0
|
|
20230828,181800,1025233041,754,754,754,754,0
|
|
20230828,181700,1025233041,754,754,754,754,0
|
|
20230828,181600,1025233041,754,754,754,754,0
|
|
20230828,181500,1025233041,754,754,754,754,38239
|
|
20230828,181400,1025233041,754,754,754,754,0
|
|
20230828,181300,1025233041,754,754,754,754,0
|
|
20230828,181200,1025233041,754,754,754,754,0
|
|
20230828,181100,1025233041,754,754,754,754,0
|
|
20230828,181000,1025233041,754,754,754,754,0
|
|
20230828,180900,1025233041,754,754,754,754,0
|
|
20230828,180800,1025233041,754,754,754,754,0
|
|
20230828,180700,1025233041,754,754,754,754,0
|
|
20230828,180600,1025233041,754,754,754,754,0
|
|
20230828,180500,1025233041,754,754,754,754,0
|
|
20230828,180400,1025233041,754,754,754,754,0
|
|
20230828,180300,1025233041,754,754,754,754,0
|
|
20230828,180200,1025233041,754,754,754,754,0
|
|
20230828,180100,1025233041,754,754,754,754,0
|
|
20230828,180000,1025233041,754,754,754,754,0
|
|
20230828,175900,1025233041,754,754,754,754,0
|
|
20230828,175800,1025233041,754,754,754,754,0
|
|
20230828,175700,1025233041,754,754,754,754,0
|
|
20230828,175600,1025233041,754,754,754,754,0
|
|
20230828,175500,1025233041,754,754,754,754,0
|
|
20230828,175400,1025233041,754,754,754,754,0
|
|
20230828,175300,1025233041,754,754,754,754,0
|
|
20230828,175200,1025233041,754,754,754,754,0
|
|
20230828,175100,1025233041,754,754,754,754,0
|
|
20230828,175000,1025233041,754,754,754,754,0
|
|
20230828,174900,1025233041,754,754,754,754,0
|
|
20230828,174800,1025233041,754,754,754,754,0
|
|
20230828,174700,1025233041,754,754,754,754,0
|
|
20230828,174600,1025233041,754,754,754,754,0
|
|
20230828,174500,1025233041,754,754,754,754,38239
|
|
20230828,174400,1025233041,754,754,754,754,0
|
|
20230828,174300,1025233041,754,754,754,754,0
|
|
20230828,174200,1025233041,754,754,754,754,0
|
|
20230828,174100,1025233041,754,754,754,754,0
|
|
20230828,174000,1025233041,754,754,754,754,0
|
|
20230828,173900,1025233041,754,754,754,754,0
|
|
20230828,173800,1025233041,754,754,754,754,0
|
|
20230828,173700,1025233041,754,754,754,754,0
|
|
20230828,173600,1025233041,754,754,754,754,0
|
|
20230828,173500,1025233041,754,754,754,754,0
|
|
20230828,173400,1025233041,754,754,754,754,0
|
|
20230828,173300,1025233041,754,754,754,754,0
|
|
20230828,173200,1025233041,754,754,754,754,0
|
|
20230828,173100,1025233041,754,754,754,754,0
|
|
20230828,173000,1025233041,754,754,754,754,0
|
|
20230828,172900,1025233041,754,754,754,754,0
|
|
20230828,172800,1025233041,754,754,754,754,0
|
|
20230828,172700,1025233041,754,754,754,754,0
|
|
20230828,172600,1025233041,754,754,754,754,0
|
|
20230828,172500,1025233041,754,754,754,754,0
|
|
20230828,172400,1025233041,754,754,754,754,0
|
|
20230828,172300,1025233041,754,754,754,754,0
|
|
20230828,172200,1025233041,754,754,754,754,0
|
|
20230828,172100,1025233041,754,754,754,754,0
|
|
20230828,172000,1025233041,754,754,754,754,0
|
|
20230828,171900,1025233041,754,754,754,754,0
|
|
20230828,171800,1025233041,754,754,754,754,0
|
|
20230828,171700,1025233041,754,754,754,754,0
|
|
20230828,171600,1025233041,754,754,754,754,0
|
|
20230828,171500,1025233041,754,754,754,754,38239
|
|
20230828,171400,1025233041,754,754,754,754,0
|
|
20230828,171300,1025233041,754,754,754,754,0
|
|
20230828,171200,1025233041,754,754,754,754,0
|
|
20230828,171100,1025233041,754,754,754,754,0
|
|
20230828,171000,1025233041,754,754,754,754,0
|
|
20230828,170900,1025233041,754,754,754,754,0
|
|
20230828,170800,1025233041,754,754,754,754,0
|
|
20230828,170700,1025233041,754,754,754,754,0
|
|
20230828,170600,1025233041,754,754,754,754,0
|
|
20230828,170500,1025233041,754,754,754,754,0
|
|
20230828,170400,1025233041,754,754,754,754,0
|
|
20230828,170300,1025233041,754,754,754,754,0
|
|
20230828,170200,1025233041,754,754,754,754,0
|
|
20230828,170100,1025233041,754,754,754,754,0
|
|
20230828,170000,1025233041,754,754,754,754,0
|
|
20230828,165900,1025233041,754,754,754,754,0
|
|
20230828,165800,1025233041,754,754,754,754,0
|
|
20230828,165700,1025233041,754,754,754,754,0
|
|
20230828,165600,1025233041,754,754,754,754,0
|
|
20230828,165500,1025233041,754,754,754,754,0
|
|
20230828,165400,1025233041,754,754,754,754,0
|
|
20230828,165300,1025233041,754,754,754,754,0
|
|
20230828,165200,1025233041,754,754,754,754,0
|
|
20230828,165100,1025233041,754,754,754,754,0
|
|
20230828,165000,1025233041,754,754,754,754,0
|
|
20230828,164900,1025233041,754,754,754,754,0
|
|
20230828,164800,1025233041,754,754,754,754,0
|
|
20230828,164700,1025233041,754,754,754,754,0
|
|
20230828,164600,1025233041,754,754,754,754,0
|
|
20230828,164500,1025233041,754,754,754,754,38239
|
|
20230828,164400,1025233041,754,754,754,754,0
|
|
20230828,164300,1025233041,754,754,754,754,0
|
|
20230828,164200,1025233041,754,754,754,754,0
|
|
20230828,164100,1025233041,754,754,754,754,0
|
|
20230828,164000,1025233041,754,754,754,754,0
|
|
20230828,163900,1025233041,754,754,754,754,0
|
|
20230828,163800,1025233041,754,754,754,754,0
|
|
20230828,163700,1025233041,754,754,754,754,0
|
|
20230828,163600,1025233041,754,754,754,754,0
|
|
20230828,163500,1025233041,754,754,754,754,0
|
|
20230828,163400,1025233041,754,754,754,754,0
|
|
20230828,163300,1025233041,754,754,754,754,0
|
|
20230828,163200,1025233041,754,754,754,754,0
|
|
20230828,163100,1025233041,754,754,754,754,0
|
|
20230828,163000,1025233041,754,754,754,754,0
|
|
20230828,162900,1025233041,754,754,754,754,0
|
|
20230828,162800,1025233041,754,754,754,754,0
|
|
20230828,162700,1025233041,754,754,754,754,0
|
|
20230828,162600,1025233041,754,754,754,754,0
|
|
20230828,162500,1025233041,754,754,754,754,0
|
|
20230828,162400,1025233041,754,754,754,754,0
|
|
20230828,162300,1025233041,754,754,754,754,0
|
|
20230828,162200,1025233041,754,754,754,754,0
|
|
20230828,162100,1025233041,754,754,754,754,0
|
|
20230828,162000,1025233041,754,754,754,754,0
|
|
20230828,161900,1025233041,754,754,754,754,0
|
|
20230828,161800,1025233041,754,754,754,754,0
|
|
20230828,161700,1025233041,754,754,754,754,0
|
|
20230828,161600,1025233041,754,754,754,754,0
|
|
20230828,161500,1025233041,754,754,754,754,38239
|
|
20230828,161400,1025233041,754,754,754,754,0
|
|
20230828,161300,1025233041,754,754,754,754,0
|
|
20230828,161200,1025233041,754,754,754,754,0
|
|
20230828,161100,1025233041,754,754,754,754,0
|
|
20230828,161000,1025233041,754,754,754,754,0
|
|
20230828,160900,1025233041,754,754,754,754,0
|
|
20230828,160800,1025233041,754,754,754,754,0
|
|
20230828,160700,1025233041,754,754,754,754,0
|
|
20230828,160600,1025233041,754,754,754,754,0
|
|
20230828,160500,1025233041,754,754,754,754,0
|
|
20230828,160400,1025233041,754,754,754,754,0
|
|
20230828,160300,1025233041,754,754,754,754,0
|
|
20230828,160200,1025233041,754,754,754,754,0
|
|
20230828,160100,1025233041,754,754,754,754,0
|
|
20230828,160000,1025233041,754,754,754,754,0
|
|
20230828,155900,1025233041,754,754,754,754,0
|
|
20230828,155800,1025233041,754,754,754,754,0
|
|
20230828,155700,1025233041,754,754,754,754,0
|
|
20230828,155600,1025233041,754,754,754,754,0
|
|
20230828,155500,1025233041,754,754,754,754,0
|
|
20230828,155400,1025233041,754,754,754,754,0
|
|
20230828,155300,1025233041,754,754,754,754,0
|
|
20230828,155200,1025233041,754,754,754,754,0
|
|
20230828,155100,1025233041,754,754,754,754,0
|
|
20230828,155000,1025233041,754,754,754,754,0
|
|
20230828,154900,1025233041,754,754,754,754,0
|
|
20230828,154800,1025233041,754,754,754,754,0
|
|
20230828,154700,1025233041,754,754,754,754,0
|
|
20230828,154600,1025233041,754,754,754,754,0
|
|
20230828,154500,1025233041,754,754,754,754,38239
|
|
20230828,154400,1025233041,754,754,754,754,0
|
|
20230828,154300,1025233041,754,754,754,754,0
|
|
20230828,154200,1025233041,754,754,754,754,0
|
|
20230828,154100,1025233041,754,754,754,754,0
|
|
20230828,154000,1025233041,754,754,754,754,0
|
|
20230828,153900,1025233041,754,754,754,754,0
|
|
20230828,153800,1025233041,754,754,754,754,0
|
|
20230828,153700,1025233041,754,754,754,754,0
|
|
20230828,153600,1025233041,754,754,754,754,0
|
|
20230828,153500,1025233041,754,754,754,754,0
|
|
20230828,153400,1025233041,754,754,754,754,0
|
|
20230828,153300,1025233041,754,754,754,754,0
|
|
20230828,153200,1025233041,754,754,754,754,0
|
|
20230828,153100,1025233041,754,754,754,754,0
|
|
20230828,153000,1025233041,754,754,754,754,38239
|
|
20230828,152900,996400835,754,754,754,754,0
|
|
20230828,152800,996400835,754,754,754,754,0
|
|
20230828,152700,996400835,754,754,754,754,0
|
|
20230828,152600,996400835,754,754,754,754,0
|
|
20230828,152500,996400835,754,754,754,754,0
|
|
20230828,152400,996400835,754,754,754,754,0
|
|
20230828,152300,996400835,754,754,754,754,0
|
|
20230828,152200,996400835,754,754,754,754,0
|
|
20230828,152100,996400835,754,754,754,754,0
|
|
20230828,152000,996400835,754,754,754,754,0
|
|
20230828,151900,996400835,754,747,754,747,11178
|
|
20230828,151800,988050783,747,754,754,747,15167
|
|
20230828,151700,976679495,758,754,758,752,4515
|
|
20230828,151600,973282049,756,748,756,748,29318
|
|
20230828,151500,951194246,745,745,745,745,1
|
|
20230828,151400,951193501,749,745,751,745,14241
|
|
20230828,151300,940515612,749,751,751,740,1298
|
|
20230828,151200,939554388,751,744,751,742,9491
|
|
20230828,151100,932438729,740,741,742,740,2101
|
|
20230828,151000,930881433,741,745,745,741,8007
|
|
20230828,150900,924940399,745,750,750,745,18905
|
|
20230828,150800,910830627,748,749,749,748,246
|
|
20230828,150700,910646617,749,750,751,749,8216
|
|
20230828,150600,904484513,751,751,751,751,476
|
|
20230828,150500,904127037,751,751,751,751,1197
|
|
20230828,150400,903228090,751,755,755,750,7262
|
|
20230828,150300,897765612,755,751,756,751,562
|
|
20230828,150200,897342016,756,752,756,752,2330
|
|
20230828,150100,895587646,753,756,758,753,4200
|
|
20230828,150000,892420619,756,752,759,752,5132
|
|
20230828,145900,888530713,757,753,757,751,1462
|
|
20230828,145800,887430731,753,758,758,753,1589
|
|
20230828,145700,886230754,758,751,758,750,818
|
|
20230828,145600,885615808,751,756,756,750,20764
|
|
20230828,145500,870007051,760,755,760,755,17322
|
|
20230828,145400,856882044,755,758,758,753,20272
|
|
20230828,145300,841568325,760,760,760,758,5855
|
|
20230828,145200,837118545,760,759,760,758,830
|
|
20230828,145100,836488664,760,760,760,760,5965
|
|
20230828,145000,831955264,760,763,763,758,4783
|
|
20230828,144900,828320638,760,762,762,760,305
|
|
20230828,144800,828088603,760,762,767,760,864
|
|
20230828,144700,827429253,760,760,766,760,5533
|
|
20230828,144600,823212764,760,757,760,757,564
|
|
20230828,144500,822784276,757,761,761,755,1155
|
|
20230828,144400,821909758,755,760,762,755,7420
|
|
20230828,144300,816287262,761,761,761,760,1127
|
|
20230828,144200,815430164,762,762,762,762,1092
|
|
20230828,144100,814598060,762,765,765,762,10282
|
|
20230828,144000,806756780,764,767,767,764,19640
|
|
20230828,143900,791714270,767,770,770,766,3442
|
|
20230828,143800,789075115,772,774,775,772,4627
|
|
20230828,143700,785489599,774,775,775,774,4735
|
|
20230828,143600,781820138,774,772,776,770,29948
|
|
20230828,143500,758735806,771,768,772,768,6524
|
|
20230828,143400,753714619,770,770,770,770,194
|
|
20230828,143300,753565239,768,771,771,768,7573
|
|
20230828,143200,747738249,771,772,772,771,2722
|
|
20230828,143100,745638373,771,775,775,771,17872
|
|
20230828,143000,731835489,774,779,779,774,10005
|
|
20230828,142900,724078858,780,780,780,780,0
|
|
20230828,142800,724078858,780,780,780,780,10
|
|
20230828,142700,724071058,780,781,781,780,3423
|
|
20230828,142600,721400984,781,781,781,781,0
|
|
20230828,142500,721400984,781,781,781,781,0
|
|
20230828,142400,721400984,781,781,781,781,75
|
|
20230828,142300,721342409,783,788,788,783,750
|
|
20230828,142200,720753409,788,788,788,788,0
|
|
20230828,142100,720753409,788,788,788,788,0
|
|
20230828,142000,720753409,788,789,789,781,9
|
|
20230828,141900,720746323,780,780,780,780,0
|
|
20230828,141800,720746323,780,780,780,780,552
|
|
20230828,141700,720315763,785,785,785,785,50
|
|
20230828,141600,720276513,786,786,786,786,461
|
|
20230828,141500,719914167,790,790,790,790,0
|
|
20230828,141400,719914167,790,788,790,788,10063
|
|
20230828,141300,711974386,787,781,787,780,2515
|
|
20230828,141200,709995268,780,780,780,780,0
|
|
20230828,141100,709995268,780,780,780,780,0
|
|
20230828,141000,709995268,780,780,780,780,0
|
|
20230828,140900,709995268,780,780,780,780,23
|
|
20230828,140800,709977328,780,780,780,780,3000
|
|
20230828,140700,707637328,780,780,780,780,0
|
|
20230828,140600,707637328,780,780,780,780,8
|
|
20230828,140500,707631088,780,780,780,780,0
|
|
20230828,140400,707631088,780,777,780,777,26322
|
|
20230828,140300,687121575,778,778,778,778,15
|
|
20230828,140200,687109905,778,778,778,778,398
|
|
20230828,140100,686800261,777,777,777,777,32
|
|
20230828,140000,686775397,777,777,777,777,100
|
|
20230828,135900,686697697,776,776,776,776,6621
|
|
20230828,135800,681559801,776,778,778,776,195
|
|
20230828,135700,681408129,776,776,776,776,2130
|
|
20230828,135600,679755249,775,781,781,775,29582
|
|
20230828,135500,656776679,780,786,786,780,20046
|
|
20230828,135400,641122995,784,791,791,784,23000
|
|
20230828,135300,623030585,791,791,791,791,1330
|
|
20230828,135200,621978555,791,791,791,791,0
|
|
20230828,135100,621978555,791,791,791,791,5
|
|
20230828,135000,621974600,791,791,791,791,1015
|
|
20230828,134900,621171735,793,793,793,793,0
|
|
20230828,134800,621171735,793,793,793,793,15
|
|
20230828,134700,621159840,793,795,795,793,326
|
|
20230828,134600,620900922,795,795,795,795,130
|
|
20230828,134500,620797572,795,792,795,792,456
|
|
20230828,134400,620435730,795,795,795,795,100
|
|
20230828,134300,620356230,795,795,795,795,105
|
|
20230828,134200,620272755,795,795,795,795,1
|
|
20230828,134100,620271960,790,790,790,790,0
|
|
20230828,134000,620271960,790,790,790,790,1000
|
|
20230828,133900,619481960,790,789,790,789,3120
|
|
20230828,133800,617017281,784,798,798,784,40005
|
|
20230828,133700,585601818,787,795,795,787,10003
|
|
20230828,133600,577698898,794,794,794,788,18084
|
|
20230828,133500,563409528,798,798,798,798,13
|
|
20230828,133400,563399154,798,798,798,798,0
|
|
20230828,133300,563399154,798,792,798,792,75
|
|
20230828,133200,563339724,791,797,797,791,20393
|
|
20230828,133100,547189034,795,798,798,795,20000
|
|
20230828,133000,531282322,797,797,797,797,0
|
|
20230828,132900,531282322,797,800,800,797,15700
|
|
20230828,132800,518751143,799,804,804,799,35000
|
|
20230828,132700,490695488,804,805,805,804,1000
|
|
20230828,132600,489891048,803,803,803,803,0
|
|
20230828,132500,489891048,803,803,804,802,5500
|
|
20230828,132400,485475131,803,804,804,803,128
|
|
20230828,132300,485372220,804,805,805,804,699
|
|
20230828,132200,484810062,806,806,806,806,0
|
|
20230828,132100,484810062,806,806,806,806,448
|
|
20230828,132000,484448974,806,806,806,806,2
|
|
20230828,131900,484447362,806,806,806,806,28
|
|
20230828,131800,484424794,806,806,806,806,49
|
|
20230828,131700,484385300,806,807,807,806,731
|
|
20230828,131600,483796014,806,806,806,806,842
|
|
20230828,131500,483117362,805,805,805,804,374
|
|
20230828,131400,482816331,804,804,804,804,555
|
|
20230828,131300,482370111,804,804,804,804,155
|
|
20230828,131200,482245491,804,805,805,804,1358
|
|
20230828,131100,481152553,807,807,807,807,100
|
|
20230828,131000,481071853,808,808,808,808,0
|
|
20230828,130900,481071853,808,808,808,808,425
|
|
20230828,130800,480728453,808,808,808,808,818
|
|
20230828,130700,480067509,808,808,808,808,0
|
|
20230828,130600,480067509,808,808,808,808,765
|
|
20230828,130500,479449389,808,808,808,808,0
|
|
20230828,130400,479449389,808,808,808,808,3
|
|
20230828,130300,479446965,808,808,808,808,0
|
|
20230828,130200,479446965,808,808,808,808,1002
|
|
20230828,130100,478637349,808,808,808,808,1239
|
|
20230828,130000,477636237,807,807,807,807,0
|
|
20230828,125900,477636237,807,807,807,807,14
|
|
20230828,125800,477624939,807,807,807,807,0
|
|
20230828,125700,477624939,807,807,807,807,336
|
|
20230828,125600,477353787,807,807,807,807,0
|
|
20230828,125500,477353787,807,807,807,807,0
|
|
20230828,125400,477353787,807,807,807,807,0
|
|
20230828,125300,477353787,807,807,807,807,166
|
|
20230828,125200,477219825,807,807,807,807,0
|
|
20230828,125100,477219825,807,807,807,807,4
|
|
20230828,125000,477216597,807,807,807,807,16
|
|
20230828,124900,477203685,809,809,809,809,100
|
|
20230828,124800,477122785,809,807,809,807,350
|
|
20230828,124700,476840315,809,809,809,809,0
|
|
20230828,124600,476840315,809,807,809,807,662
|
|
20230828,124500,476304813,807,807,807,807,23
|
|
20230828,124400,476286252,809,807,809,807,44
|
|
20230828,124300,476250742,807,808,808,807,589
|
|
20230828,124200,475775415,807,808,808,807,600
|
|
20230828,124100,475291203,808,808,808,808,1
|
|
20230828,124000,475290395,808,809,809,808,31
|
|
20230828,123900,475265342,809,809,809,809,0
|
|
20230828,123800,475265342,809,809,809,809,1
|
|
20230828,123700,475264533,809,809,809,809,0
|
|
20230828,123600,475264533,809,808,809,808,7
|
|
20230828,123500,475258876,808,808,808,808,5
|
|
20230828,123400,475254836,807,807,807,807,1
|
|
20230828,123300,475254029,809,809,809,809,25
|
|
20230828,123200,475233804,809,807,809,807,12
|
|
20230828,123100,475224118,809,807,809,807,162
|
|
20230828,123000,475093120,810,810,810,810,0
|
|
20230828,122900,475093120,810,810,810,810,0
|
|
20230828,122800,475093120,810,810,810,810,18
|
|
20230828,122700,475078540,810,811,811,810,165
|
|
20230828,122600,474944885,811,811,811,811,0
|
|
20230828,122500,474944885,811,808,811,808,144
|
|
20230828,122400,474828530,808,808,810,808,1292
|
|
20230828,122300,473784394,808,810,810,808,1262
|
|
20230828,122200,472764429,812,812,812,812,5
|
|
20230828,122100,472760369,809,809,809,809,0
|
|
20230828,122000,472760369,809,809,809,809,2
|
|
20230828,121900,472758751,809,809,812,809,204
|
|
20230828,121800,472593505,809,809,809,809,2
|
|
20230828,121700,472591887,809,809,809,809,4
|
|
20230828,121600,472588651,809,809,812,809,107
|
|
20230828,121500,472502081,808,808,808,808,0
|
|
20230828,121400,472502081,808,808,808,808,0
|
|
20230828,121300,472502081,808,808,808,808,470
|
|
20230828,121200,472122321,808,808,808,808,0
|
|
20230828,121100,472122321,808,808,808,808,4478
|
|
20230828,121000,468504097,808,810,810,808,2284
|
|
20230828,120900,466658452,810,811,811,810,477
|
|
20230828,120800,466271856,811,811,811,811,24
|
|
20230828,120700,466252392,811,811,811,811,1
|
|
20230828,120600,466251581,811,809,811,809,4993
|
|
20230828,120500,462211126,809,809,809,809,667
|
|
20230828,120400,461671523,809,809,809,809,1222
|
|
20230828,120300,460682925,810,810,810,810,100
|
|
20230828,120200,460601925,810,811,811,810,1111
|
|
20230828,120100,459701904,811,811,811,811,3
|
|
20230828,120000,459699471,809,810,812,809,3126
|
|
20230828,115900,457168156,810,810,810,810,0
|
|
20230828,115800,457168156,810,810,810,810,11
|
|
20230828,115700,457159246,813,811,813,811,280
|
|
20230828,115600,456932104,815,815,815,815,0
|
|
20230828,115500,456932104,815,815,815,815,4
|
|
20230828,115400,456928844,809,808,810,806,5043
|
|
20230828,115300,452849057,809,807,809,807,441
|
|
20230828,115200,452492294,806,810,810,806,1463
|
|
20230828,115100,451307512,815,816,816,815,71
|
|
20230828,115000,451249638,817,817,817,817,0
|
|
20230828,114900,451249638,817,817,817,817,21
|
|
20230828,114800,451232481,817,817,817,817,70
|
|
20230828,114700,451175291,818,818,818,818,398
|
|
20230828,114600,450849727,818,816,818,816,2300
|
|
20230828,114500,448969722,818,818,818,818,7
|
|
20230828,114400,448963996,818,817,818,817,5000
|
|
20230828,114300,444874403,819,812,819,812,4753
|
|
20230828,114200,440990133,813,813,813,813,78
|
|
20230828,114100,440926719,813,813,813,813,1
|
|
20230828,114000,440925906,805,807,807,805,62
|
|
20230828,113900,440875886,806,806,806,806,0
|
|
20230828,113800,440875886,806,806,806,806,0
|
|
20230828,113700,440875886,806,806,806,806,1500
|
|
20230828,113600,439666886,806,806,806,806,12
|
|
20230828,113500,439657214,806,806,806,806,0
|
|
20230828,113400,439657214,806,806,806,806,0
|
|
20230828,113300,439657214,806,806,811,806,81
|
|
20230828,113200,439591923,805,807,807,805,5677
|
|
20230828,113100,435021383,805,805,805,805,0
|
|
20230828,113000,435021383,805,806,806,805,1001
|
|
20230828,112900,434214578,806,806,806,806,849
|
|
20230828,112800,433530284,811,811,811,811,0
|
|
20230828,112700,433530284,811,810,811,810,850
|
|
20230828,112600,432841072,804,811,811,804,291
|
|
20230828,112500,432606536,811,808,811,808,27
|
|
20230828,112400,432584711,805,806,806,805,50
|
|
20230828,112300,432544455,805,805,805,805,0
|
|
20230828,112200,432544455,805,805,805,805,1
|
|
20230828,112100,432543650,805,805,805,805,1
|
|
20230828,112000,432542845,809,812,812,809,184
|
|
20230828,111900,432393935,815,815,815,815,0
|
|
20230828,111800,432393935,815,812,815,812,40
|
|
20230828,111700,432361359,815,815,815,815,0
|
|
20230828,111600,432361359,815,812,815,812,1347
|
|
20230828,111500,431267583,812,812,812,812,10
|
|
20230828,111400,431259463,812,812,812,812,10
|
|
20230828,111300,431251343,819,812,819,812,681
|
|
20230828,111200,430696337,812,807,812,807,16476
|
|
20230828,111100,417381136,806,806,806,806,1115
|
|
20230828,111000,416482446,804,803,804,803,729
|
|
20230828,110900,415896332,802,802,802,802,30
|
|
20230828,110800,415872272,802,802,802,802,2002
|
|
20230828,110700,414266668,803,803,803,803,32
|
|
20230828,110600,414240972,805,806,806,805,140
|
|
20230828,110500,414128172,806,806,806,806,0
|
|
20230828,110400,414128172,806,800,806,800,2066
|
|
20230828,110300,412472804,800,803,803,799,8098
|
|
20230828,110200,405987670,804,803,804,803,71
|
|
20230828,110100,405930588,806,806,806,806,0
|
|
20230828,110000,405930588,806,806,806,806,36
|
|
20230828,105900,405901572,807,807,807,807,0
|
|
20230828,105800,405901572,807,804,807,804,2700
|
|
20230828,105700,403729186,802,802,802,802,107
|
|
20230828,105600,403643372,802,802,802,802,367
|
|
20230828,105500,403349038,805,805,805,805,2
|
|
20230828,105400,403347428,806,806,806,806,0
|
|
20230828,105300,403347428,806,806,806,806,0
|
|
20230828,105200,403347428,806,806,806,806,0
|
|
20230828,105100,403347428,806,806,806,806,1
|
|
20230828,105000,403346622,802,802,802,802,0
|
|
20230828,104900,403346622,802,805,805,802,1224
|
|
20230828,104800,402363744,807,807,807,807,118
|
|
20230828,104700,402268518,804,805,805,804,380
|
|
20230828,104600,401962918,805,802,805,802,2083
|
|
20230828,104500,400289074,803,803,803,803,2
|
|
20230828,104400,400287468,803,803,803,803,0
|
|
20230828,104300,400287468,803,803,803,803,0
|
|
20230828,104200,400287468,803,803,803,803,5
|
|
20230828,104100,400283453,803,797,803,795,12056
|
|
20230828,104000,390642760,798,797,798,797,116
|
|
20230828,103900,390550227,797,797,797,797,795
|
|
20230828,103800,389916612,797,797,797,797,0
|
|
20230828,103700,389916612,797,797,797,797,6
|
|
20230828,103600,389911830,795,795,795,795,11
|
|
20230828,103500,389903085,795,793,795,793,1115
|
|
20230828,103400,389016690,792,793,793,792,391
|
|
20230828,103300,388707017,791,791,791,791,1
|
|
20230828,103200,388706226,791,793,793,791,1788
|
|
20230828,103100,387291743,793,793,793,793,22
|
|
20230828,103000,387274297,793,793,793,793,24
|
|
20230828,102900,387255265,793,793,793,793,500
|
|
20230828,102800,386858765,791,792,792,791,155
|
|
20230828,102700,386736108,793,794,794,793,1519
|
|
20230828,102600,385531341,795,793,795,793,245
|
|
20230828,102500,385337054,795,795,795,795,2
|
|
20230828,102400,385335464,790,793,793,790,31348
|
|
20230828,102300,360568119,791,795,795,791,1744
|
|
20230828,102200,359186615,795,790,795,790,1220
|
|
20230828,102100,358221720,790,795,795,790,2422
|
|
20230828,102000,356308140,795,796,796,791,30497
|
|
20230828,101900,332174664,799,798,799,798,1501
|
|
20230828,101800,330976865,798,799,799,793,1853
|
|
20230828,101700,329499647,799,795,799,795,723
|
|
20230828,101600,328924750,795,800,800,795,1818
|
|
20230828,101500,327477664,800,800,800,796,906
|
|
20230828,101400,326756372,796,800,801,796,2210
|
|
20230828,101300,324987960,803,796,803,796,4027
|
|
20230828,101200,321778953,796,796,797,796,3090
|
|
20230828,101100,319319278,797,797,797,796,3544
|
|
20230828,101000,316494829,797,801,801,797,42646
|
|
20230828,100900,282383260,801,802,802,801,10467
|
|
20230828,100800,273997927,803,803,803,803,0
|
|
20230828,100700,273997927,803,803,803,803,1598
|
|
20230828,100600,272714733,803,803,803,803,21
|
|
20230828,100500,272697870,806,808,808,803,1655
|
|
20230828,100400,271366846,808,805,808,805,1044
|
|
20230828,100300,270526294,809,809,809,809,0
|
|
20230828,100200,270526294,809,809,809,809,3
|
|
20230828,100100,270523867,809,809,809,809,0
|
|
20230828,100000,270523867,809,804,809,802,3283
|
|
20230828,095900,267888469,804,811,811,804,16453
|
|
20230828,095800,254652892,804,810,811,804,10025
|
|
20230828,095700,246581974,810,807,810,807,203
|
|
20230828,095600,246417550,807,808,808,807,4786
|
|
20230828,095500,242555212,808,808,808,808,27
|
|
20230828,095400,242533396,808,809,809,808,1094
|
|
20230828,095300,241649437,808,808,808,808,197
|
|
20230828,095200,241490261,808,808,808,808,0
|
|
20230828,095100,241490261,808,808,808,808,2
|
|
20230828,095000,241488645,805,805,805,805,1000
|
|
20230828,094900,240683645,805,805,805,805,1100
|
|
20230828,094800,239798145,805,805,805,805,0
|
|
20230828,094700,239798145,805,807,807,805,5048
|
|
20230828,094600,235729097,807,807,813,807,752
|
|
20230828,094500,235122156,807,812,812,807,1370
|
|
20230828,094400,234015483,813,809,813,809,313
|
|
20230828,094300,233762218,808,808,808,808,71
|
|
20230828,094200,233704850,808,808,808,808,100
|
|
20230828,094100,233624050,808,813,813,808,1146
|
|
20230828,094000,232698062,814,814,814,814,1763
|
|
20230828,093900,231262980,816,816,816,816,0
|
|
20230828,093800,231262980,816,816,820,815,2795
|
|
20230828,093700,228981260,824,822,824,815,1167
|
|
20230828,093600,228020760,822,814,822,814,4803
|
|
20230828,093500,224090735,814,814,814,814,0
|
|
20230828,093400,224090735,814,814,814,806,855
|
|
20230828,093300,223399219,814,811,814,810,135
|
|
20230828,093200,223289755,805,805,805,805,38
|
|
20230828,093100,223259165,815,811,815,804,1889
|
|
20230828,093000,221730410,816,816,816,811,376
|
|
20230828,092900,221424118,817,815,817,815,52
|
|
20230828,092800,221381662,813,810,816,810,772
|
|
20230828,092700,220755240,810,816,816,810,1130
|
|
20230828,092600,219839834,810,804,810,804,19358
|
|
20230828,092500,204168147,804,802,807,802,3185
|
|
20230828,092400,201607548,802,802,806,802,279
|
|
20230828,092300,201383714,802,802,802,802,495
|
|
20230828,092200,200986724,802,802,802,802,257
|
|
20230828,092100,200780610,801,817,817,801,13476
|
|
20230828,092000,189946209,818,808,818,807,4280
|
|
20230828,091900,186484502,807,801,810,800,6799
|
|
20230828,091800,181025457,801,818,823,800,22632
|
|
20230828,091700,162660262,819,824,834,817,53579
|
|
20230828,091600,118387621,824,809,830,808,30450
|
|
20230828,091500,93409539,810,805,810,800,5623
|
|
20230828,091400,88886171,805,804,805,804,112
|
|
20230828,091300,88796031,804,806,807,803,1160
|
|
20230828,091200,87861958,805,799,805,798,8438
|
|
20230828,091100,81100898,800,800,800,799,1125
|
|
20230828,091000,80200899,797,798,798,797,21598
|
|
20230828,090900,62987084,797,797,797,797,312
|
|
20230828,090800,62738420,797,800,800,796,1300
|
|
20230828,090700,61702791,800,800,800,796,3558
|
|
20230828,090600,58867098,800,802,803,797,1393
|
|
20230828,090500,57756060,797,796,804,796,2108
|
|
20230828,090400,56071209,791,803,804,791,3638
|
|
20230828,090300,53159437,804,793,804,788,7897
|
|
20230828,090200,46899980,789,790,793,788,9856
|
|
20230828,090100,39111866,791,805,809,791,41874
|
|
20230828,090000,5560978,808,805,809,805,6202
|