621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191800,1066220532,799,799,799,799,18803
|
|
20230829,191700,1066220532,799,799,799,799,0
|
|
20230829,191600,1066220532,799,799,799,799,0
|
|
20230829,191500,1066220532,799,799,799,799,0
|
|
20230829,191400,1066220532,799,799,799,799,0
|
|
20230829,191300,1066220532,799,799,799,799,0
|
|
20230829,191200,1066220532,799,799,799,799,0
|
|
20230829,191100,1066220532,799,799,799,799,0
|
|
20230829,191000,1066220532,799,799,799,799,0
|
|
20230829,190900,1066220532,799,799,799,799,0
|
|
20230829,190800,1066220532,799,799,799,799,0
|
|
20230829,190700,1066220532,799,799,799,799,0
|
|
20230829,190600,1066220532,799,799,799,799,0
|
|
20230829,190500,1066220532,799,799,799,799,0
|
|
20230829,190400,1066220532,799,799,799,799,0
|
|
20230829,190300,1066220532,799,799,799,799,0
|
|
20230829,190200,1066220532,799,799,799,799,0
|
|
20230829,190100,1066220532,799,799,799,799,0
|
|
20230829,190000,1066220532,799,799,799,799,0
|
|
20230829,185900,1066220532,799,799,799,799,0
|
|
20230829,185800,1066220532,799,799,799,799,0
|
|
20230829,185700,1066220532,799,799,799,799,0
|
|
20230829,185600,1066220532,799,799,799,799,0
|
|
20230829,185500,1066220532,799,799,799,799,0
|
|
20230829,185400,1066220532,799,799,799,799,0
|
|
20230829,185300,1066220532,799,799,799,799,0
|
|
20230829,185200,1066220532,799,799,799,799,0
|
|
20230829,185100,1066220532,799,799,799,799,0
|
|
20230829,185000,1066220532,799,799,799,799,0
|
|
20230829,184900,1066220532,799,799,799,799,0
|
|
20230829,184800,1066220532,799,799,799,799,18803
|
|
20230829,184700,1066220532,799,799,799,799,0
|
|
20230829,184600,1066220532,799,799,799,799,0
|
|
20230829,184500,1066220532,799,799,799,799,0
|
|
20230829,184400,1066220532,799,799,799,799,0
|
|
20230829,184300,1066220532,799,799,799,799,0
|
|
20230829,184200,1066220532,799,799,799,799,0
|
|
20230829,184100,1066220532,799,799,799,799,0
|
|
20230829,184000,1066220532,799,799,799,799,0
|
|
20230829,183900,1066220532,799,799,799,799,0
|
|
20230829,183800,1066220532,799,799,799,799,0
|
|
20230829,183700,1066220532,799,799,799,799,0
|
|
20230829,183600,1066220532,799,799,799,799,0
|
|
20230829,183500,1066220532,799,799,799,799,0
|
|
20230829,183400,1066220532,799,799,799,799,0
|
|
20230829,183300,1066220532,799,799,799,799,0
|
|
20230829,183200,1066220532,799,799,799,799,0
|
|
20230829,183100,1066220532,799,799,799,799,0
|
|
20230829,183000,1066220532,799,799,799,799,0
|
|
20230829,182900,1066220532,799,799,799,799,0
|
|
20230829,182800,1066220532,799,799,799,799,0
|
|
20230829,182700,1066220532,799,799,799,799,0
|
|
20230829,182600,1066220532,799,799,799,799,0
|
|
20230829,182500,1066220532,799,799,799,799,0
|
|
20230829,182400,1066220532,799,799,799,799,0
|
|
20230829,182300,1066220532,799,799,799,799,0
|
|
20230829,182200,1066220532,799,799,799,799,0
|
|
20230829,182100,1066220532,799,799,799,799,0
|
|
20230829,182000,1066220532,799,799,799,799,0
|
|
20230829,181900,1066220532,799,799,799,799,0
|
|
20230829,181800,1066220532,799,799,799,799,18803
|
|
20230829,181700,1066220532,799,799,799,799,0
|
|
20230829,181600,1066220532,799,799,799,799,0
|
|
20230829,181500,1066220532,799,799,799,799,0
|
|
20230829,181400,1066220532,799,799,799,799,0
|
|
20230829,181300,1066220532,799,799,799,799,0
|
|
20230829,181200,1066220532,799,799,799,799,0
|
|
20230829,181100,1066220532,799,799,799,799,0
|
|
20230829,181000,1066220532,799,799,799,799,0
|
|
20230829,180900,1066220532,799,799,799,799,0
|
|
20230829,180800,1066220532,799,799,799,799,0
|
|
20230829,180700,1066220532,799,799,799,799,0
|
|
20230829,180600,1066220532,799,799,799,799,0
|
|
20230829,180500,1066220532,799,799,799,799,0
|
|
20230829,180400,1066220532,799,799,799,799,0
|
|
20230829,180300,1066220532,799,799,799,799,0
|
|
20230829,180200,1066220532,799,799,799,799,0
|
|
20230829,180100,1066220532,799,799,799,799,0
|
|
20230829,180000,1066220532,799,799,799,799,0
|
|
20230829,175900,1066220532,799,799,799,799,0
|
|
20230829,175800,1066220532,799,799,799,799,0
|
|
20230829,175700,1066220532,799,799,799,799,0
|
|
20230829,175600,1066220532,799,799,799,799,0
|
|
20230829,175500,1066220532,799,799,799,799,0
|
|
20230829,175400,1066220532,799,799,799,799,0
|
|
20230829,175300,1066220532,799,799,799,799,0
|
|
20230829,175200,1066220532,799,799,799,799,0
|
|
20230829,175100,1066220532,799,799,799,799,0
|
|
20230829,175000,1066220532,799,799,799,799,0
|
|
20230829,174900,1066220532,799,799,799,799,0
|
|
20230829,174800,1066220532,799,799,799,799,18803
|
|
20230829,174700,1066220532,799,799,799,799,0
|
|
20230829,174600,1066220532,799,799,799,799,0
|
|
20230829,174500,1066220532,799,799,799,799,0
|
|
20230829,174400,1066220532,799,799,799,799,0
|
|
20230829,174300,1066220532,799,799,799,799,0
|
|
20230829,174200,1066220532,799,799,799,799,0
|
|
20230829,174100,1066220532,799,799,799,799,0
|
|
20230829,174000,1066220532,799,799,799,799,0
|
|
20230829,173900,1066220532,799,799,799,799,0
|
|
20230829,173800,1066220532,799,799,799,799,0
|
|
20230829,173700,1066220532,799,799,799,799,0
|
|
20230829,173600,1066220532,799,799,799,799,0
|
|
20230829,173500,1066220532,799,799,799,799,0
|
|
20230829,173400,1066220532,799,799,799,799,0
|
|
20230829,173300,1066220532,799,799,799,799,0
|
|
20230829,173200,1066220532,799,799,799,799,0
|
|
20230829,173100,1066220532,799,799,799,799,0
|
|
20230829,173000,1066220532,799,799,799,799,0
|
|
20230829,172900,1066220532,799,799,799,799,0
|
|
20230829,172800,1066220532,799,799,799,799,0
|
|
20230829,172700,1066220532,799,799,799,799,0
|
|
20230829,172600,1066220532,799,799,799,799,0
|
|
20230829,172500,1066220532,799,799,799,799,0
|
|
20230829,172400,1066220532,799,799,799,799,0
|
|
20230829,172300,1066220532,799,799,799,799,0
|
|
20230829,172200,1066220532,799,799,799,799,0
|
|
20230829,172100,1066220532,799,799,799,799,0
|
|
20230829,172000,1066220532,799,799,799,799,0
|
|
20230829,171900,1066220532,799,799,799,799,0
|
|
20230829,171800,1066220532,799,799,799,799,18803
|
|
20230829,171700,1066220532,799,799,799,799,0
|
|
20230829,171600,1066220532,799,799,799,799,0
|
|
20230829,171500,1066220532,799,799,799,799,0
|
|
20230829,171400,1066220532,799,799,799,799,0
|
|
20230829,171300,1066220532,799,799,799,799,0
|
|
20230829,171200,1066220532,799,799,799,799,0
|
|
20230829,171100,1066220532,799,799,799,799,0
|
|
20230829,171000,1066220532,799,799,799,799,0
|
|
20230829,170900,1066220532,799,799,799,799,0
|
|
20230829,170800,1066220532,799,799,799,799,0
|
|
20230829,170700,1066220532,799,799,799,799,0
|
|
20230829,170600,1066220532,799,799,799,799,0
|
|
20230829,170500,1066220532,799,799,799,799,0
|
|
20230829,170400,1066220532,799,799,799,799,0
|
|
20230829,170300,1066220532,799,799,799,799,0
|
|
20230829,170200,1066220532,799,799,799,799,0
|
|
20230829,170100,1066220532,799,799,799,799,0
|
|
20230829,170000,1066220532,799,799,799,799,0
|
|
20230829,165900,1066220532,799,799,799,799,0
|
|
20230829,165800,1066220532,799,799,799,799,0
|
|
20230829,165700,1066220532,799,799,799,799,0
|
|
20230829,165600,1066220532,799,799,799,799,0
|
|
20230829,165500,1066220532,799,799,799,799,0
|
|
20230829,165400,1066220532,799,799,799,799,0
|
|
20230829,165300,1066220532,799,799,799,799,0
|
|
20230829,165200,1066220532,799,799,799,799,0
|
|
20230829,165100,1066220532,799,799,799,799,0
|
|
20230829,165000,1066220532,799,799,799,799,0
|
|
20230829,164900,1066220532,799,799,799,799,0
|
|
20230829,164800,1066220532,799,799,799,799,18803
|
|
20230829,164700,1066220532,799,799,799,799,0
|
|
20230829,164600,1066220532,799,799,799,799,0
|
|
20230829,164500,1066220532,799,799,799,799,0
|
|
20230829,164400,1066220532,799,799,799,799,0
|
|
20230829,164300,1066220532,799,799,799,799,0
|
|
20230829,164200,1066220532,799,799,799,799,0
|
|
20230829,164100,1066220532,799,799,799,799,0
|
|
20230829,164000,1066220532,799,799,799,799,0
|
|
20230829,163900,1066220532,799,799,799,799,0
|
|
20230829,163800,1066220532,799,799,799,799,0
|
|
20230829,163700,1066220532,799,799,799,799,0
|
|
20230829,163600,1066220532,799,799,799,799,0
|
|
20230829,163500,1066220532,799,799,799,799,0
|
|
20230829,163400,1066220532,799,799,799,799,0
|
|
20230829,163300,1066220532,799,799,799,799,0
|
|
20230829,163200,1066220532,799,799,799,799,0
|
|
20230829,163100,1066220532,799,799,799,799,0
|
|
20230829,163000,1066220532,799,799,799,799,0
|
|
20230829,162900,1066220532,799,799,799,799,0
|
|
20230829,162800,1066220532,799,799,799,799,0
|
|
20230829,162700,1066220532,799,799,799,799,0
|
|
20230829,162600,1066220532,799,799,799,799,0
|
|
20230829,162500,1066220532,799,799,799,799,0
|
|
20230829,162400,1066220532,799,799,799,799,0
|
|
20230829,162300,1066220532,799,799,799,799,0
|
|
20230829,162200,1066220532,799,799,799,799,0
|
|
20230829,162100,1066220532,799,799,799,799,0
|
|
20230829,162000,1066220532,799,799,799,799,0
|
|
20230829,161900,1066220532,799,799,799,799,0
|
|
20230829,161800,1066220532,799,799,799,799,18803
|
|
20230829,161700,1066220532,799,799,799,799,0
|
|
20230829,161600,1066220532,799,799,799,799,0
|
|
20230829,161500,1066220532,799,799,799,799,0
|
|
20230829,161400,1066220532,799,799,799,799,0
|
|
20230829,161300,1066220532,799,799,799,799,0
|
|
20230829,161200,1066220532,799,799,799,799,0
|
|
20230829,161100,1066220532,799,799,799,799,0
|
|
20230829,161000,1066220532,799,799,799,799,0
|
|
20230829,160900,1066220532,799,799,799,799,0
|
|
20230829,160800,1066220532,799,799,799,799,0
|
|
20230829,160700,1066220532,799,799,799,799,0
|
|
20230829,160600,1066220532,799,799,799,799,0
|
|
20230829,160500,1066220532,799,799,799,799,0
|
|
20230829,160400,1066220532,799,799,799,799,0
|
|
20230829,160300,1066220532,799,799,799,799,0
|
|
20230829,160200,1066220532,799,799,799,799,0
|
|
20230829,160100,1066220532,799,799,799,799,0
|
|
20230829,160000,1066220532,799,799,799,799,0
|
|
20230829,155900,1066220532,799,799,799,799,0
|
|
20230829,155800,1066220532,799,799,799,799,0
|
|
20230829,155700,1066220532,799,799,799,799,0
|
|
20230829,155600,1066220532,799,799,799,799,0
|
|
20230829,155500,1066220532,799,799,799,799,0
|
|
20230829,155400,1066220532,799,799,799,799,0
|
|
20230829,155300,1066220532,799,799,799,799,0
|
|
20230829,155200,1066220532,799,799,799,799,0
|
|
20230829,155100,1066220532,799,799,799,799,0
|
|
20230829,155000,1066220532,799,799,799,799,0
|
|
20230829,154900,1066220532,799,799,799,799,0
|
|
20230829,154800,1066220532,799,799,799,799,18803
|
|
20230829,154700,1066220532,799,799,799,799,0
|
|
20230829,154600,1066220532,799,799,799,799,0
|
|
20230829,154500,1066220532,799,799,799,799,0
|
|
20230829,154400,1066220532,799,799,799,799,0
|
|
20230829,154300,1066220532,799,799,799,799,0
|
|
20230829,154200,1066220532,799,799,799,799,0
|
|
20230829,154100,1066220532,799,799,799,799,0
|
|
20230829,154000,1066220532,799,799,799,799,0
|
|
20230829,153900,1066220532,799,799,799,799,0
|
|
20230829,153800,1066220532,799,799,799,799,0
|
|
20230829,153700,1066220532,799,799,799,799,0
|
|
20230829,153600,1066220532,799,799,799,799,0
|
|
20230829,153500,1066220532,799,799,799,799,0
|
|
20230829,153400,1066220532,799,799,799,799,0
|
|
20230829,153300,1066220532,799,799,799,799,0
|
|
20230829,153200,1066220532,799,799,799,799,0
|
|
20230829,153100,1066220532,799,799,799,799,0
|
|
20230829,153000,1066220532,799,799,799,799,18803
|
|
20230829,152900,1051196935,786,786,786,786,0
|
|
20230829,152800,1051196935,786,786,786,786,0
|
|
20230829,152700,1051196935,786,786,786,786,0
|
|
20230829,152600,1051196935,786,786,786,786,0
|
|
20230829,152500,1051196935,786,786,786,786,0
|
|
20230829,152400,1051196935,786,786,786,786,0
|
|
20230829,152300,1051196935,786,786,786,786,0
|
|
20230829,152200,1051196935,786,786,786,786,0
|
|
20230829,152100,1051196935,786,786,786,786,0
|
|
20230829,152000,1051196935,786,786,786,786,0
|
|
20230829,151900,1051196935,786,797,797,778,778
|
|
20230829,151800,1050581705,777,801,801,777,8147
|
|
20230829,151700,1044195558,801,801,801,790,4744
|
|
20230829,151600,1040408101,804,799,805,799,7407
|
|
20230829,151500,1034480005,797,798,798,796,1444
|
|
20230829,151400,1033329071,800,796,800,796,3210
|
|
20230829,151300,1030773613,796,795,796,795,4642
|
|
20230829,151200,1027078625,796,794,796,794,200
|
|
20230829,151100,1026919713,789,798,798,789,25
|
|
20230829,151000,1026899942,800,799,800,799,584
|
|
20230829,150900,1026432743,800,793,800,793,3464
|
|
20230829,150800,1023665639,793,790,793,790,125
|
|
20230829,150700,1023566526,789,790,798,789,2244
|
|
20230829,150600,1021781236,790,787,791,786,13197
|
|
20230829,150500,1011345501,791,791,791,791,1
|
|
20230829,150400,1011344710,791,793,793,791,13
|
|
20230829,150300,1011334405,793,788,793,788,1051
|
|
20230829,150200,1010501322,788,787,788,787,27
|
|
20230829,150100,1010480048,781,791,791,781,2353
|
|
20230829,150000,1008621549,791,788,791,788,10078
|
|
20230829,145900,1000655302,791,791,791,791,1500
|
|
20230829,145800,999468802,790,784,790,784,11001
|
|
20230829,145700,990780796,784,782,784,782,1784
|
|
20230829,145600,989385702,785,785,785,785,28
|
|
20230829,145500,989363722,785,785,785,785,1
|
|
20230829,145400,989362937,782,786,786,782,1002
|
|
20230829,145300,988575369,786,786,786,786,75
|
|
20230829,145200,988516419,786,786,786,786,0
|
|
20230829,145100,988516419,786,785,786,785,511
|
|
20230829,145000,988114774,789,788,789,788,500
|
|
20230829,144900,987720438,780,783,789,780,4880
|
|
20230829,144800,983882426,783,783,783,783,1463
|
|
20230829,144700,982736897,779,779,779,779,6
|
|
20230829,144600,982732223,783,782,783,782,6979
|
|
20230829,144500,977269820,783,783,783,783,1
|
|
20230829,144400,977269037,783,778,784,778,661
|
|
20230829,144300,976753767,777,777,777,777,96
|
|
20230829,144200,976679175,776,776,776,776,0
|
|
20230829,144100,976679175,776,778,778,776,4522
|
|
20230829,144000,973168225,779,779,779,778,1188
|
|
20230829,143900,972243708,780,780,780,778,219
|
|
20230829,143800,972072893,778,782,782,778,3039
|
|
20230829,143700,969699913,785,785,785,783,1122
|
|
20230829,143600,968819591,785,785,785,785,244
|
|
20230829,143500,968628051,785,785,785,785,49
|
|
20230829,143400,968589586,785,785,785,785,2
|
|
20230829,143300,968588016,786,786,786,786,0
|
|
20230829,143200,968588016,786,785,786,785,101
|
|
20230829,143100,968508631,785,785,785,785,27
|
|
20230829,143000,968487436,783,783,783,783,0
|
|
20230829,142900,968487436,783,785,785,783,1857
|
|
20230829,142800,967031691,785,785,785,785,415
|
|
20230829,142700,966705916,785,786,788,785,1652
|
|
20230829,142600,965408809,790,789,790,789,691
|
|
20230829,142500,964863607,789,785,789,785,1895
|
|
20230829,142400,963375889,785,785,785,785,136
|
|
20230829,142300,963269129,785,784,785,784,3526
|
|
20230829,142200,960503040,784,785,785,784,1365
|
|
20230829,142100,959432864,785,784,785,784,470
|
|
20230829,142000,959064297,784,782,784,782,393
|
|
20230829,141900,958756216,782,780,782,780,318
|
|
20230829,141800,958508095,780,779,780,779,2802
|
|
20230829,141700,956322539,778,778,778,778,5
|
|
20230829,141600,956318649,778,778,778,778,0
|
|
20230829,141500,956318649,778,777,780,777,430
|
|
20230829,141400,955983926,776,776,776,776,1176
|
|
20230829,141300,955071350,776,774,776,774,408
|
|
20230829,141200,954755131,774,773,774,773,2000
|
|
20230829,141100,953207432,775,775,775,775,0
|
|
20230829,141000,953207432,775,775,775,775,59
|
|
20230829,140900,953161707,776,774,776,774,1425
|
|
20230829,140800,952056093,774,774,774,774,2
|
|
20230829,140700,952054545,774,774,774,774,5
|
|
20230829,140600,952050675,775,775,775,775,16
|
|
20230829,140500,952038275,770,770,770,770,8
|
|
20230829,140400,952032115,774,770,774,770,1372
|
|
20230829,140300,950972755,772,770,772,770,524
|
|
20230829,140200,950568756,769,769,769,769,0
|
|
20230829,140100,950568756,769,770,770,769,3813
|
|
20230829,140000,947636459,770,770,770,770,120
|
|
20230829,135900,947544059,770,770,770,770,109
|
|
20230829,135800,947460129,770,768,770,766,696
|
|
20230829,135700,946926191,771,771,771,771,0
|
|
20230829,135600,946926191,771,770,771,770,100
|
|
20230829,135500,946849092,771,770,771,768,135
|
|
20230829,135400,946745339,770,769,770,769,69
|
|
20230829,135300,946692212,769,769,769,769,0
|
|
20230829,135200,946692212,769,770,770,769,17
|
|
20230829,135100,946679129,771,769,771,769,200
|
|
20230829,135000,946525080,766,766,766,766,0
|
|
20230829,134900,946525080,766,769,769,766,1500
|
|
20230829,134800,945375380,769,770,770,769,285
|
|
20230829,134700,945155940,772,772,772,772,0
|
|
20230829,134600,945155940,772,772,772,772,0
|
|
20230829,134500,945155940,772,771,772,771,140
|
|
20230829,134400,945047900,768,768,768,768,385
|
|
20230829,134300,944752220,765,765,765,765,999
|
|
20230829,134200,943987985,765,765,765,765,20
|
|
20230829,134100,943972685,765,768,768,765,2263
|
|
20230829,134000,942241085,768,765,768,765,483
|
|
20230829,133900,941870750,766,766,766,766,0
|
|
20230829,133800,941870750,766,767,767,766,7087
|
|
20230829,133700,936442008,766,766,766,766,130
|
|
20230829,133600,936342428,766,766,766,766,564
|
|
20230829,133500,935910404,766,766,766,766,0
|
|
20230829,133400,935910404,766,767,767,766,833
|
|
20230829,133300,935272316,766,766,766,766,0
|
|
20230829,133200,935272316,766,766,766,766,732
|
|
20230829,133100,934711604,763,763,763,763,0
|
|
20230829,133000,934711604,763,763,763,763,0
|
|
20230829,132900,934711604,763,763,763,763,1266
|
|
20230829,132800,933745646,763,763,763,763,41
|
|
20230829,132700,933714363,760,760,760,760,0
|
|
20230829,132600,933714363,760,759,760,757,5528
|
|
20230829,132500,929520216,759,760,760,759,1674
|
|
20230829,132400,928249640,760,769,769,760,21903
|
|
20230829,132300,911472619,770,772,772,769,12821
|
|
20230829,132200,901602415,772,771,773,771,33
|
|
20230829,132100,901576949,771,774,774,770,7454
|
|
20230829,132000,895831636,774,774,774,774,4
|
|
20230829,131900,895828540,774,774,774,774,0
|
|
20230829,131800,895828540,774,774,774,774,4
|
|
20230829,131700,895825444,774,771,774,771,5981
|
|
20230829,131600,891213435,772,774,774,771,1505
|
|
20230829,131500,890051751,775,775,775,775,2000
|
|
20230829,131400,888501751,775,775,775,775,4
|
|
20230829,131300,888498651,775,775,775,775,100
|
|
20230829,131200,888421151,775,772,775,772,470
|
|
20230829,131100,888058011,775,774,775,772,2072
|
|
20230829,131000,886457834,774,774,774,774,0
|
|
20230829,130900,886457834,774,774,774,774,213
|
|
20230829,130800,886292972,776,776,776,776,0
|
|
20230829,130700,886292972,776,776,776,776,0
|
|
20230829,130600,886292972,776,776,776,776,0
|
|
20230829,130500,886292972,776,775,776,775,1320
|
|
20230829,130400,885269971,776,776,777,776,5
|
|
20230829,130300,885266090,776,776,776,775,614
|
|
20230829,130200,884790126,776,775,776,775,1544
|
|
20230829,130100,883593518,776,776,776,776,112
|
|
20230829,130000,883506606,775,775,775,775,169
|
|
20230829,125900,883375631,775,775,775,775,630
|
|
20230829,125800,882887381,775,774,775,774,3582
|
|
20230829,125700,880111808,774,774,774,774,0
|
|
20230829,125600,880111808,774,774,774,774,200
|
|
20230829,125500,879957008,772,773,773,772,2000
|
|
20230829,125400,878412141,773,773,773,773,0
|
|
20230829,125300,878412141,773,773,773,773,0
|
|
20230829,125200,878412141,773,773,773,773,0
|
|
20230829,125100,878412141,773,774,774,773,4
|
|
20230829,125000,878409048,774,773,774,773,75
|
|
20230829,124900,878351046,773,773,773,773,0
|
|
20230829,124800,878351046,773,774,774,773,19791
|
|
20230829,124700,863050203,776,776,776,776,0
|
|
20230829,124600,863050203,776,775,776,774,1770
|
|
20230829,124500,861679101,777,777,777,777,305
|
|
20230829,124400,861442116,778,778,778,778,1016
|
|
20230829,124300,860651668,779,779,779,779,0
|
|
20230829,124200,860651668,779,779,779,779,0
|
|
20230829,124100,860651668,779,779,779,779,7
|
|
20230829,124000,860646215,779,779,779,779,4
|
|
20230829,123900,860643099,779,775,779,775,13
|
|
20230829,123800,860632976,777,779,780,777,269
|
|
20230829,123700,860423935,779,775,779,774,3243
|
|
20230829,123600,857913606,775,775,775,775,732
|
|
20230829,123500,857346306,777,777,777,777,2
|
|
20230829,123400,857344752,778,777,778,775,590
|
|
20230829,123300,856886913,778,778,778,778,0
|
|
20230829,123200,856886913,778,778,778,778,2
|
|
20230829,123100,856885357,780,780,780,780,0
|
|
20230829,123000,856885357,780,780,780,780,1
|
|
20230829,122900,856884577,780,780,780,780,36
|
|
20230829,122800,856856497,778,778,778,778,0
|
|
20230829,122700,856856497,778,778,778,778,1
|
|
20230829,122600,856855719,775,780,780,775,1735
|
|
20230829,122500,855510013,777,778,778,777,238
|
|
20230829,122400,855324882,775,775,775,775,26
|
|
20230829,122300,855304732,780,780,780,780,0
|
|
20230829,122200,855304732,780,780,780,780,1
|
|
20230829,122100,855303952,774,774,774,774,0
|
|
20230829,122000,855303952,774,774,774,774,0
|
|
20230829,121900,855303952,774,775,775,774,4250
|
|
20230829,121800,852012970,784,784,784,784,0
|
|
20230829,121700,852012970,784,784,784,784,0
|
|
20230829,121600,852012970,784,784,784,784,51
|
|
20230829,121500,851972986,786,786,786,786,0
|
|
20230829,121400,851972986,786,785,786,785,86
|
|
20230829,121300,851905469,783,777,783,775,16779
|
|
20230829,121200,838811513,783,783,783,783,0
|
|
20230829,121100,838811513,783,789,789,777,112
|
|
20230829,121000,838724189,785,776,785,776,1114
|
|
20230829,120900,837858242,777,777,777,777,90
|
|
20230829,120800,837788312,777,777,777,777,0
|
|
20230829,120700,837788312,777,777,777,777,50
|
|
20230829,120600,837749462,776,776,776,776,223
|
|
20230829,120500,837576414,777,775,777,775,6055
|
|
20230829,120400,832883693,775,775,775,775,50
|
|
20230829,120300,832844943,775,775,775,775,100
|
|
20230829,120200,832767443,775,775,775,775,100
|
|
20230829,120100,832689943,775,774,775,774,224
|
|
20230829,120000,832516480,775,775,775,774,1662
|
|
20230829,115900,831228460,775,775,775,775,14
|
|
20230829,115800,831217610,777,777,777,777,0
|
|
20230829,115700,831217610,777,777,777,777,0
|
|
20230829,115600,831217610,777,777,777,777,20
|
|
20230829,115500,831202070,777,777,777,777,100
|
|
20230829,115400,831124370,777,777,777,777,14
|
|
20230829,115300,831113492,777,775,777,774,340
|
|
20230829,115200,830849938,775,775,779,774,12604
|
|
20230829,115100,821091796,776,778,778,774,6032
|
|
20230829,115000,816409710,778,783,783,778,1239
|
|
20230829,114900,815442636,783,785,786,783,1408
|
|
20230829,114800,814337538,787,786,787,786,500
|
|
20230829,114700,813944056,788,788,788,788,0
|
|
20230829,114600,813944056,788,788,788,788,0
|
|
20230829,114500,813944056,788,789,790,788,3774
|
|
20230829,114400,810966176,789,793,793,789,1460
|
|
20230829,114300,809811926,789,788,799,788,6552
|
|
20230829,114200,804596138,799,788,808,785,18874
|
|
20230829,114100,789639184,789,788,789,785,4085
|
|
20230829,114000,786419333,789,778,789,778,7386
|
|
20230829,113900,780649218,778,776,778,776,1134
|
|
20230829,113800,779767185,777,776,777,776,2001
|
|
20230829,113700,778212409,776,776,776,776,5000
|
|
20230829,113600,774332409,776,776,776,776,0
|
|
20230829,113500,774332409,776,776,776,776,0
|
|
20230829,113400,774332409,776,775,776,775,299
|
|
20230829,113300,774100584,776,774,776,774,8256
|
|
20230829,113200,767698552,774,774,774,774,1806
|
|
20230829,113100,766300708,773,771,773,766,11230
|
|
20230829,113000,757621641,772,769,773,767,832
|
|
20230829,112900,756981077,768,766,768,765,3343
|
|
20230829,112800,754421155,766,766,766,766,2370
|
|
20230829,112700,752605735,766,768,768,766,2690
|
|
20230829,112600,750544441,768,768,768,768,54
|
|
20230829,112500,750502969,766,769,769,766,2565
|
|
20230829,112400,748535182,769,769,769,769,65
|
|
20230829,112300,748485197,768,769,769,766,9961
|
|
20230829,112200,740848910,768,777,777,768,18879
|
|
20230829,112100,726266817,778,778,779,778,4891
|
|
20230829,112000,722461359,778,778,778,778,621
|
|
20230829,111900,721978221,779,781,781,779,391
|
|
20230829,111800,721673521,780,780,780,780,1112
|
|
20230829,111700,720806161,780,780,780,780,253
|
|
20230829,111600,720608821,780,781,781,780,1824
|
|
20230829,111500,719184672,781,783,783,781,299
|
|
20230829,111400,718950953,785,785,785,785,0
|
|
20230829,111300,718950953,785,781,785,781,3575
|
|
20230829,111200,716158638,781,778,781,778,1004
|
|
20230829,111100,715376125,781,777,781,777,1334
|
|
20230829,111000,714335550,777,781,782,777,2675
|
|
20230829,110900,712248022,778,778,781,778,2323
|
|
20230829,110800,710439404,776,783,787,776,17269
|
|
20230829,110700,696978574,784,784,784,782,2390
|
|
20230829,110600,695106082,789,789,789,784,488
|
|
20230829,110500,694722935,787,791,791,787,2472
|
|
20230829,110400,692777024,787,788,788,787,551
|
|
20230829,110300,692343089,792,792,792,792,10
|
|
20230829,110200,692335169,787,787,792,787,3241
|
|
20230829,110100,689784377,787,782,787,782,4979
|
|
20230829,110000,685888876,782,791,791,782,10888
|
|
20230829,105900,677318492,790,800,801,790,37675
|
|
20230829,105800,647460544,800,800,800,800,0
|
|
20230829,105700,647460544,800,801,801,800,4998
|
|
20230829,105600,643461287,801,800,801,800,994
|
|
20230829,105500,642665593,800,801,802,800,1758
|
|
20230829,105400,641258419,800,803,803,800,9436
|
|
20230829,105300,633706623,805,805,805,805,0
|
|
20230829,105200,633706623,805,805,806,805,274
|
|
20230829,105100,633486029,805,805,805,805,190
|
|
20230829,105000,633333079,805,804,806,804,214
|
|
20230829,104900,633160622,804,805,805,804,456
|
|
20230829,104800,632793642,805,805,805,805,394
|
|
20230829,104700,632476472,804,801,804,801,1365
|
|
20230829,104600,631380892,801,800,801,797,1881
|
|
20230829,104500,629877495,800,801,801,800,2169
|
|
20230829,104400,628142195,800,801,801,800,5900
|
|
20230829,104300,623420917,801,801,803,801,715
|
|
20230829,104200,622848102,801,805,805,801,1253
|
|
20230829,104100,621844445,801,805,806,801,1549
|
|
20230829,104000,620603097,801,807,807,801,6885
|
|
20230829,103900,615078121,797,817,817,795,12251
|
|
20230829,103800,605180249,818,821,821,818,4738
|
|
20230829,103700,601295126,821,820,821,817,8538
|
|
20230829,103600,594293383,820,817,820,816,15059
|
|
20230829,103500,581946129,816,815,820,799,48288
|
|
20230829,103400,543046302,810,819,820,810,44723
|
|
20230829,103300,506543681,822,818,824,818,51228
|
|
20230829,103200,464558368,815,817,817,815,15056
|
|
20230829,103100,452278448,815,814,816,811,12777
|
|
20230829,103000,441905510,815,814,815,813,9399
|
|
20230829,102900,434246255,815,812,818,811,1825
|
|
20230829,102800,432756691,818,811,818,810,10885
|
|
20230829,102700,423869524,816,817,818,814,4835
|
|
20230829,102600,419930232,817,809,817,809,10809
|
|
20230829,102500,411172553,809,807,809,807,1646
|
|
20230829,102400,409844229,807,809,810,805,4150
|
|
20230829,102300,406485383,810,803,810,802,4084
|
|
20230829,102200,403194940,802,800,806,800,4271
|
|
20230829,102100,399767684,800,817,819,800,29557
|
|
20230829,102000,375788994,816,810,818,810,63321
|
|
20230829,101900,324262560,810,806,810,806,4349
|
|
20230829,101800,320745464,808,808,808,805,434
|
|
20230829,101700,320394795,808,800,809,800,15376
|
|
20230829,101600,308026604,799,815,815,799,64177
|
|
20230829,101500,256249119,815,800,820,800,28583
|
|
20230829,101400,233053427,805,810,810,799,28368
|
|
20230829,101300,210216785,810,799,820,798,58831
|
|
20230829,101200,162823963,799,791,799,791,1390
|
|
20230829,101100,161715818,792,793,800,788,25234
|
|
20230829,101000,141579592,793,793,793,789,1238
|
|
20230829,100900,140599606,787,787,787,787,0
|
|
20230829,100800,140599606,787,790,790,787,13
|
|
20230829,100700,140589372,793,794,795,793,9106
|
|
20230829,100600,133359463,794,779,794,779,17396
|
|
20230829,100500,119668526,778,777,783,777,12204
|
|
20230829,100400,110144942,777,777,777,777,409
|
|
20230829,100300,109827149,779,779,779,779,1
|
|
20230829,100200,109826370,774,774,774,774,0
|
|
20230829,100100,109826370,774,774,774,774,0
|
|
20230829,100000,109826370,774,774,774,774,1
|
|
20230829,095900,109825596,774,773,774,773,4323
|
|
20230829,095800,106480072,772,773,773,772,501
|
|
20230829,095700,106093299,773,772,773,772,2253
|
|
20230829,095600,104352600,771,771,771,771,500
|
|
20230829,095500,103967100,773,773,773,773,0
|
|
20230829,095400,103967100,773,773,773,773,390
|
|
20230829,095300,103665630,773,772,773,772,2129
|
|
20230829,095200,102020042,774,774,774,774,200
|
|
20230829,095100,101865242,774,771,774,770,1350
|
|
20230829,095000,100825125,770,771,771,770,463
|
|
20230829,094900,100468513,774,774,774,774,3
|
|
20230829,094800,100466191,771,771,771,771,3
|
|
20230829,094700,100463878,770,774,774,770,1502
|
|
20230829,094600,99306522,774,771,774,770,3510
|
|
20230829,094500,96598844,773,774,774,773,700
|
|
20230829,094400,96057731,774,774,774,774,951
|
|
20230829,094300,95321657,774,774,774,774,73
|
|
20230829,094200,95265155,774,774,774,774,10
|
|
20230829,094100,95257415,773,775,780,773,1127
|
|
20230829,094000,94385901,781,780,781,780,150
|
|
20230829,093900,94268781,776,781,781,776,4
|
|
20230829,093800,94265672,776,776,776,776,0
|
|
20230829,093700,94265672,776,779,779,776,951
|
|
20230829,093600,93524924,779,768,779,768,3086
|
|
20230829,093500,91147905,768,771,771,768,805
|
|
20230829,093400,90528253,771,772,772,771,519
|
|
20230829,093300,90127615,773,774,774,773,328
|
|
20230829,093200,89874048,773,777,778,773,548
|
|
20230829,093100,89449393,778,776,778,776,101
|
|
20230829,093000,89371015,776,778,778,776,6361
|
|
20230829,092900,84423782,778,778,778,778,241
|
|
20230829,092800,84236284,782,777,783,777,1575
|
|
20230829,092700,83005147,777,779,783,777,4806
|
|
20230829,092600,79258764,785,777,785,777,7648
|
|
20230829,092500,73309617,775,775,775,773,3327
|
|
20230829,092400,70735392,775,769,775,769,7202
|
|
20230829,092300,65184273,768,768,768,768,1312
|
|
20230829,092200,64176657,768,766,768,765,427
|
|
20230829,092100,63849949,769,769,769,769,2
|
|
20230829,092000,63848411,769,764,769,764,545
|
|
20230829,091900,63431991,763,766,769,763,3312
|
|
20230829,091800,60903690,764,760,764,760,4788
|
|
20230829,091700,57255788,760,762,762,760,1345
|
|
20230829,091600,56232094,762,762,764,762,792
|
|
20230829,091500,55628234,764,766,766,764,3594
|
|
20230829,091400,52878073,769,769,769,769,500
|
|
20230829,091300,52493573,766,766,766,766,449
|
|
20230829,091200,52149639,765,765,765,765,1000
|
|
20230829,091100,51384639,768,768,768,768,822
|
|
20230829,091000,50753343,768,763,768,762,1001
|
|
20230829,090900,49990573,762,762,762,762,1499
|
|
20230829,090800,48848335,769,760,769,760,113
|
|
20230829,090700,48761474,756,770,770,756,30335
|
|
20230829,090600,25746046,770,770,770,770,130
|
|
20230829,090500,25645946,773,761,773,761,1305
|
|
20230829,090400,24645125,761,766,766,761,1613
|
|
20230829,090300,23416132,768,770,774,768,8676
|
|
20230829,090200,16740026,771,771,771,771,1401
|
|
20230829,090100,15659855,771,771,771,771,9484
|
|
20230829,090000,8347691,771,770,775,770,10826
|