623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,192000,389246691,794,794,794,794,2865
|
|
20230830,191900,389246691,794,794,794,794,0
|
|
20230830,191800,389246691,794,794,794,794,0
|
|
20230830,191700,389246691,794,794,794,794,0
|
|
20230830,191600,389246691,794,794,794,794,0
|
|
20230830,191500,389246691,794,794,794,794,0
|
|
20230830,191400,389246691,794,794,794,794,0
|
|
20230830,191300,389246691,794,794,794,794,0
|
|
20230830,191200,389246691,794,794,794,794,0
|
|
20230830,191100,389246691,794,794,794,794,0
|
|
20230830,191000,389246691,794,794,794,794,0
|
|
20230830,190900,389246691,794,794,794,794,0
|
|
20230830,190800,389246691,794,794,794,794,0
|
|
20230830,190700,389246691,794,794,794,794,0
|
|
20230830,190600,389246691,794,794,794,794,0
|
|
20230830,190500,389246691,794,794,794,794,0
|
|
20230830,190400,389246691,794,794,794,794,0
|
|
20230830,190300,389246691,794,794,794,794,0
|
|
20230830,190200,389246691,794,794,794,794,0
|
|
20230830,190100,389246691,794,794,794,794,0
|
|
20230830,190000,389246691,794,794,794,794,0
|
|
20230830,185900,389246691,794,794,794,794,0
|
|
20230830,185800,389246691,794,794,794,794,0
|
|
20230830,185700,389246691,794,794,794,794,0
|
|
20230830,185600,389246691,794,794,794,794,0
|
|
20230830,185500,389246691,794,794,794,794,0
|
|
20230830,185400,389246691,794,794,794,794,0
|
|
20230830,185300,389246691,794,794,794,794,0
|
|
20230830,185200,389246691,794,794,794,794,0
|
|
20230830,185100,389246691,794,794,794,794,0
|
|
20230830,185000,389246691,794,794,794,794,2865
|
|
20230830,184900,389246691,794,794,794,794,0
|
|
20230830,184800,389246691,794,794,794,794,0
|
|
20230830,184700,389246691,794,794,794,794,0
|
|
20230830,184600,389246691,794,794,794,794,0
|
|
20230830,184500,389246691,794,794,794,794,0
|
|
20230830,184400,389246691,794,794,794,794,0
|
|
20230830,184300,389246691,794,794,794,794,0
|
|
20230830,184200,389246691,794,794,794,794,0
|
|
20230830,184100,389246691,794,794,794,794,0
|
|
20230830,184000,389246691,794,794,794,794,0
|
|
20230830,183900,389246691,794,794,794,794,0
|
|
20230830,183800,389246691,794,794,794,794,0
|
|
20230830,183700,389246691,794,794,794,794,0
|
|
20230830,183600,389246691,794,794,794,794,0
|
|
20230830,183500,389246691,794,794,794,794,0
|
|
20230830,183400,389246691,794,794,794,794,0
|
|
20230830,183300,389246691,794,794,794,794,0
|
|
20230830,183200,389246691,794,794,794,794,0
|
|
20230830,183100,389246691,794,794,794,794,0
|
|
20230830,183000,389246691,794,794,794,794,0
|
|
20230830,182900,389246691,794,794,794,794,0
|
|
20230830,182800,389246691,794,794,794,794,0
|
|
20230830,182700,389246691,794,794,794,794,0
|
|
20230830,182600,389246691,794,794,794,794,0
|
|
20230830,182500,389246691,794,794,794,794,0
|
|
20230830,182400,389246691,794,794,794,794,0
|
|
20230830,182300,389246691,794,794,794,794,0
|
|
20230830,182200,389246691,794,794,794,794,0
|
|
20230830,182100,389246691,794,794,794,794,0
|
|
20230830,182000,389246691,794,794,794,794,2865
|
|
20230830,181900,389246691,794,794,794,794,0
|
|
20230830,181800,389246691,794,794,794,794,0
|
|
20230830,181700,389246691,794,794,794,794,0
|
|
20230830,181600,389246691,794,794,794,794,0
|
|
20230830,181500,389246691,794,794,794,794,0
|
|
20230830,181400,389246691,794,794,794,794,0
|
|
20230830,181300,389246691,794,794,794,794,0
|
|
20230830,181200,389246691,794,794,794,794,0
|
|
20230830,181100,389246691,794,794,794,794,0
|
|
20230830,181000,389246691,794,794,794,794,0
|
|
20230830,180900,389246691,794,794,794,794,0
|
|
20230830,180800,389246691,794,794,794,794,0
|
|
20230830,180700,389246691,794,794,794,794,0
|
|
20230830,180600,389246691,794,794,794,794,0
|
|
20230830,180500,389246691,794,794,794,794,0
|
|
20230830,180400,389246691,794,794,794,794,0
|
|
20230830,180300,389246691,794,794,794,794,0
|
|
20230830,180200,389246691,794,794,794,794,0
|
|
20230830,180100,389246691,794,794,794,794,0
|
|
20230830,180000,389246691,794,794,794,794,0
|
|
20230830,175900,389246691,794,794,794,794,0
|
|
20230830,175800,389246691,794,794,794,794,0
|
|
20230830,175700,389246691,794,794,794,794,0
|
|
20230830,175600,389246691,794,794,794,794,0
|
|
20230830,175500,389246691,794,794,794,794,0
|
|
20230830,175400,389246691,794,794,794,794,0
|
|
20230830,175300,389246691,794,794,794,794,0
|
|
20230830,175200,389246691,794,794,794,794,0
|
|
20230830,175100,389246691,794,794,794,794,0
|
|
20230830,175000,389246691,794,794,794,794,2865
|
|
20230830,174900,389246691,794,794,794,794,0
|
|
20230830,174800,389246691,794,794,794,794,0
|
|
20230830,174700,389246691,794,794,794,794,0
|
|
20230830,174600,389246691,794,794,794,794,0
|
|
20230830,174500,389246691,794,794,794,794,0
|
|
20230830,174400,389246691,794,794,794,794,0
|
|
20230830,174300,389246691,794,794,794,794,0
|
|
20230830,174200,389246691,794,794,794,794,0
|
|
20230830,174100,389246691,794,794,794,794,0
|
|
20230830,174000,389246691,794,794,794,794,0
|
|
20230830,173900,389246691,794,794,794,794,0
|
|
20230830,173800,389246691,794,794,794,794,0
|
|
20230830,173700,389246691,794,794,794,794,0
|
|
20230830,173600,389246691,794,794,794,794,0
|
|
20230830,173500,389246691,794,794,794,794,0
|
|
20230830,173400,389246691,794,794,794,794,0
|
|
20230830,173300,389246691,794,794,794,794,0
|
|
20230830,173200,389246691,794,794,794,794,0
|
|
20230830,173100,389246691,794,794,794,794,0
|
|
20230830,173000,389246691,794,794,794,794,0
|
|
20230830,172900,389246691,794,794,794,794,0
|
|
20230830,172800,389246691,794,794,794,794,0
|
|
20230830,172700,389246691,794,794,794,794,0
|
|
20230830,172600,389246691,794,794,794,794,0
|
|
20230830,172500,389246691,794,794,794,794,0
|
|
20230830,172400,389246691,794,794,794,794,0
|
|
20230830,172300,389246691,794,794,794,794,0
|
|
20230830,172200,389246691,794,794,794,794,0
|
|
20230830,172100,389246691,794,794,794,794,0
|
|
20230830,172000,389246691,794,794,794,794,2865
|
|
20230830,171900,389246691,794,794,794,794,0
|
|
20230830,171800,389246691,794,794,794,794,0
|
|
20230830,171700,389246691,794,794,794,794,0
|
|
20230830,171600,389246691,794,794,794,794,0
|
|
20230830,171500,389246691,794,794,794,794,0
|
|
20230830,171400,389246691,794,794,794,794,0
|
|
20230830,171300,389246691,794,794,794,794,0
|
|
20230830,171200,389246691,794,794,794,794,0
|
|
20230830,171100,389246691,794,794,794,794,0
|
|
20230830,171000,389246691,794,794,794,794,0
|
|
20230830,170900,389246691,794,794,794,794,0
|
|
20230830,170800,389246691,794,794,794,794,0
|
|
20230830,170700,389246691,794,794,794,794,0
|
|
20230830,170600,389246691,794,794,794,794,0
|
|
20230830,170500,389246691,794,794,794,794,0
|
|
20230830,170400,389246691,794,794,794,794,0
|
|
20230830,170300,389246691,794,794,794,794,0
|
|
20230830,170200,389246691,794,794,794,794,0
|
|
20230830,170100,389246691,794,794,794,794,0
|
|
20230830,170000,389246691,794,794,794,794,0
|
|
20230830,165900,389246691,794,794,794,794,0
|
|
20230830,165800,389246691,794,794,794,794,0
|
|
20230830,165700,389246691,794,794,794,794,0
|
|
20230830,165600,389246691,794,794,794,794,0
|
|
20230830,165500,389246691,794,794,794,794,0
|
|
20230830,165400,389246691,794,794,794,794,0
|
|
20230830,165300,389246691,794,794,794,794,0
|
|
20230830,165200,389246691,794,794,794,794,0
|
|
20230830,165100,389246691,794,794,794,794,0
|
|
20230830,165000,389246691,794,794,794,794,2865
|
|
20230830,164900,389246691,794,794,794,794,0
|
|
20230830,164800,389246691,794,794,794,794,0
|
|
20230830,164700,389246691,794,794,794,794,0
|
|
20230830,164600,389246691,794,794,794,794,0
|
|
20230830,164500,389246691,794,794,794,794,0
|
|
20230830,164400,389246691,794,794,794,794,0
|
|
20230830,164300,389246691,794,794,794,794,0
|
|
20230830,164200,389246691,794,794,794,794,0
|
|
20230830,164100,389246691,794,794,794,794,0
|
|
20230830,164000,389246691,794,794,794,794,0
|
|
20230830,163900,389246691,794,794,794,794,0
|
|
20230830,163800,389246691,794,794,794,794,0
|
|
20230830,163700,389246691,794,794,794,794,0
|
|
20230830,163600,389246691,794,794,794,794,0
|
|
20230830,163500,389246691,794,794,794,794,0
|
|
20230830,163400,389246691,794,794,794,794,0
|
|
20230830,163300,389246691,794,794,794,794,0
|
|
20230830,163200,389246691,794,794,794,794,0
|
|
20230830,163100,389246691,794,794,794,794,0
|
|
20230830,163000,389246691,794,794,794,794,0
|
|
20230830,162900,389246691,794,794,794,794,0
|
|
20230830,162800,389246691,794,794,794,794,0
|
|
20230830,162700,389246691,794,794,794,794,0
|
|
20230830,162600,389246691,794,794,794,794,0
|
|
20230830,162500,389246691,794,794,794,794,0
|
|
20230830,162400,389246691,794,794,794,794,0
|
|
20230830,162300,389246691,794,794,794,794,0
|
|
20230830,162200,389246691,794,794,794,794,0
|
|
20230830,162100,389246691,794,794,794,794,0
|
|
20230830,162000,389246691,794,794,794,794,2865
|
|
20230830,161900,389246691,794,794,794,794,0
|
|
20230830,161800,389246691,794,794,794,794,0
|
|
20230830,161700,389246691,794,794,794,794,0
|
|
20230830,161600,389246691,794,794,794,794,0
|
|
20230830,161500,389246691,794,794,794,794,0
|
|
20230830,161400,389246691,794,794,794,794,0
|
|
20230830,161300,389246691,794,794,794,794,0
|
|
20230830,161200,389246691,794,794,794,794,0
|
|
20230830,161100,389246691,794,794,794,794,0
|
|
20230830,161000,389246691,794,794,794,794,0
|
|
20230830,160900,389246691,794,794,794,794,0
|
|
20230830,160800,389246691,794,794,794,794,0
|
|
20230830,160700,389246691,794,794,794,794,0
|
|
20230830,160600,389246691,794,794,794,794,0
|
|
20230830,160500,389246691,794,794,794,794,0
|
|
20230830,160400,389246691,794,794,794,794,0
|
|
20230830,160300,389246691,794,794,794,794,0
|
|
20230830,160200,389246691,794,794,794,794,0
|
|
20230830,160100,389246691,794,794,794,794,0
|
|
20230830,160000,389246691,794,794,794,794,0
|
|
20230830,155900,389246691,794,794,794,794,0
|
|
20230830,155800,389246691,794,794,794,794,0
|
|
20230830,155700,389246691,794,794,794,794,0
|
|
20230830,155600,389246691,794,794,794,794,0
|
|
20230830,155500,389246691,794,794,794,794,0
|
|
20230830,155400,389246691,794,794,794,794,0
|
|
20230830,155300,389246691,794,794,794,794,0
|
|
20230830,155200,389246691,794,794,794,794,0
|
|
20230830,155100,389246691,794,794,794,794,0
|
|
20230830,155000,389246691,794,794,794,794,2865
|
|
20230830,154900,389246691,794,794,794,794,0
|
|
20230830,154800,389246691,794,794,794,794,0
|
|
20230830,154700,389246691,794,794,794,794,0
|
|
20230830,154600,389246691,794,794,794,794,0
|
|
20230830,154500,389246691,794,794,794,794,0
|
|
20230830,154400,389246691,794,794,794,794,0
|
|
20230830,154300,389246691,794,794,794,794,0
|
|
20230830,154200,389246691,794,794,794,794,0
|
|
20230830,154100,389246691,794,794,794,794,0
|
|
20230830,154000,389246691,794,794,794,794,0
|
|
20230830,153900,389246691,794,794,794,794,0
|
|
20230830,153800,389246691,794,794,794,794,0
|
|
20230830,153700,389246691,794,794,794,794,0
|
|
20230830,153600,389246691,794,794,794,794,0
|
|
20230830,153500,389246691,794,794,794,794,0
|
|
20230830,153400,389246691,794,794,794,794,0
|
|
20230830,153300,389246691,794,794,794,794,0
|
|
20230830,153200,389246691,794,794,794,794,0
|
|
20230830,153100,389246691,794,794,794,794,0
|
|
20230830,153000,389246691,794,794,794,794,2865
|
|
20230830,152900,386971881,796,796,796,796,0
|
|
20230830,152800,386971881,796,796,796,796,0
|
|
20230830,152700,386971881,796,796,796,796,0
|
|
20230830,152600,386971881,796,796,796,796,0
|
|
20230830,152500,386971881,796,796,796,796,0
|
|
20230830,152400,386971881,796,796,796,796,0
|
|
20230830,152300,386971881,796,796,796,796,0
|
|
20230830,152200,386971881,796,796,796,796,0
|
|
20230830,152100,386971881,796,796,796,796,0
|
|
20230830,152000,386971881,796,796,796,796,0
|
|
20230830,151900,386971881,796,793,796,793,10000
|
|
20230830,151800,379037356,793,793,793,793,6305
|
|
20230830,151700,374037491,788,788,788,788,418
|
|
20230830,151600,373708107,789,790,790,789,1333
|
|
20230830,151500,372655179,789,789,789,789,370
|
|
20230830,151400,372363249,794,794,794,794,0
|
|
20230830,151300,372363249,794,794,794,794,0
|
|
20230830,151200,372363249,794,785,794,785,7330
|
|
20230830,151100,366557868,788,788,788,788,0
|
|
20230830,151000,366557868,788,787,788,787,50
|
|
20230830,150900,366518491,785,785,785,785,0
|
|
20230830,150800,366518491,785,785,785,785,21
|
|
20230830,150700,366502006,788,788,788,788,0
|
|
20230830,150600,366502006,788,784,788,784,89
|
|
20230830,150500,366431942,784,784,784,784,540
|
|
20230830,150400,366008582,784,784,784,784,500
|
|
20230830,150300,365616582,788,788,788,788,1
|
|
20230830,150200,365615794,789,789,789,789,0
|
|
20230830,150100,365615794,789,786,789,786,1984
|
|
20230830,150000,364050678,789,789,789,789,30
|
|
20230830,145900,364027008,784,785,785,784,1538
|
|
20230830,145800,362821113,785,785,785,785,23
|
|
20230830,145700,362803058,784,785,785,784,811
|
|
20230830,145600,362167157,792,792,792,792,0
|
|
20230830,145500,362167157,792,789,793,789,976
|
|
20230830,145400,361394361,788,784,788,784,537
|
|
20230830,145300,360972074,782,782,782,782,0
|
|
20230830,145200,360972074,782,783,785,782,3014
|
|
20230830,145100,358606176,783,783,783,783,3
|
|
20230830,145000,358603827,783,781,783,781,777
|
|
20230830,144900,357996870,782,782,782,782,0
|
|
20230830,144800,357996870,782,782,782,782,612
|
|
20230830,144700,357518286,781,783,783,781,1243
|
|
20230830,144600,356546833,785,785,785,785,16
|
|
20230830,144500,356534273,785,784,785,783,409
|
|
20230830,144400,356213264,784,787,787,784,27
|
|
20230830,144300,356192087,790,785,790,781,10555
|
|
20230830,144200,347884645,785,777,785,777,5512
|
|
20230830,144100,343570520,786,779,786,779,10008
|
|
20230830,144000,335720001,780,780,780,780,5000
|
|
20230830,143900,331820001,775,776,776,775,2281
|
|
20230830,143800,330051009,785,785,785,785,0
|
|
20230830,143700,330051009,785,785,785,785,0
|
|
20230830,143600,330051009,785,781,785,781,948
|
|
20230830,143500,329310585,778,778,778,778,0
|
|
20230830,143400,329310585,778,781,781,777,9720
|
|
20230830,143300,321747997,781,777,781,777,2556
|
|
20230830,143200,319761937,777,778,778,777,1472
|
|
20230830,143100,318618191,778,777,778,777,540
|
|
20230830,143000,318198571,777,780,780,777,16006
|
|
20230830,142900,305742178,781,781,781,781,146
|
|
20230830,142800,305628152,780,782,787,780,3039
|
|
20230830,142700,303255469,790,784,790,784,500
|
|
20230830,142600,302861797,784,784,784,784,20
|
|
20230830,142500,302846117,782,781,782,781,291
|
|
20230830,142400,302618744,779,779,779,779,2
|
|
20230830,142300,302617186,778,784,784,778,5099
|
|
20230830,142200,298644720,781,781,781,781,280
|
|
20230830,142100,298426040,781,781,781,781,341
|
|
20230830,142000,298159719,784,782,784,781,2083
|
|
20230830,141900,296532648,781,782,782,781,34
|
|
20230830,141800,296506093,780,780,780,780,0
|
|
20230830,141700,296506093,780,781,781,780,3485
|
|
20230830,141600,293787692,782,782,782,782,6
|
|
20230830,141500,293783000,782,782,782,782,0
|
|
20230830,141400,293783000,782,782,782,782,0
|
|
20230830,141300,293783000,782,782,782,782,0
|
|
20230830,141200,293783000,782,782,782,782,300
|
|
20230830,141100,293548400,782,781,782,780,3886
|
|
20230830,141000,290516442,782,782,782,782,0
|
|
20230830,140900,290516442,782,783,783,782,378
|
|
20230830,140800,290220571,790,790,790,790,0
|
|
20230830,140700,290220571,790,790,790,790,1
|
|
20230830,140600,290219781,783,783,783,783,0
|
|
20230830,140500,290219781,783,783,783,783,35
|
|
20230830,140400,290192376,790,790,790,790,1
|
|
20230830,140300,290191586,783,783,783,783,0
|
|
20230830,140200,290191586,783,783,783,783,0
|
|
20230830,140100,290191586,783,783,783,783,4000
|
|
20230830,140000,287059586,783,785,785,783,1300
|
|
20230830,135900,286041466,783,783,783,783,0
|
|
20230830,135800,286041466,783,783,783,783,0
|
|
20230830,135700,286041466,783,783,783,783,0
|
|
20230830,135600,286041466,783,783,783,783,181
|
|
20230830,135500,285899743,783,787,787,783,709
|
|
20230830,135400,285343026,793,793,793,793,0
|
|
20230830,135300,285343026,793,793,793,793,0
|
|
20230830,135200,285343026,793,793,793,793,0
|
|
20230830,135100,285343026,793,793,793,793,1
|
|
20230830,135000,285342233,795,795,795,795,0
|
|
20230830,134900,285342233,795,795,795,795,0
|
|
20230830,134800,285342233,795,793,795,793,100
|
|
20230830,134700,285262911,796,792,797,792,2300
|
|
20230830,134600,283432382,797,797,797,797,0
|
|
20230830,134500,283432382,797,797,797,797,0
|
|
20230830,134400,283432382,797,797,797,797,0
|
|
20230830,134300,283432382,797,790,797,790,4301
|
|
20230830,134200,280018623,793,785,793,785,1301
|
|
20230830,134100,278992024,785,784,785,784,1127
|
|
20230830,134000,278107340,784,784,784,784,0
|
|
20230830,133900,278107340,784,784,784,784,20
|
|
20230830,133800,278091660,784,784,784,784,149
|
|
20230830,133700,277974844,784,784,784,784,140
|
|
20230830,133600,277865084,784,783,784,783,140
|
|
20230830,133500,277755453,781,781,781,781,0
|
|
20230830,133400,277755453,781,781,781,781,1800
|
|
20230830,133300,276349653,781,781,781,781,0
|
|
20230830,133200,276349653,781,781,781,781,0
|
|
20230830,133100,276349653,781,781,781,781,0
|
|
20230830,133000,276349653,781,781,781,781,3
|
|
20230830,132900,276347310,781,783,783,781,3506
|
|
20230830,132800,273607522,784,784,784,784,17
|
|
20230830,132700,273594194,783,783,783,783,1
|
|
20230830,132600,273593411,783,783,783,783,0
|
|
20230830,132500,273593411,783,783,783,783,0
|
|
20230830,132400,273593411,783,783,783,783,0
|
|
20230830,132300,273593411,783,781,783,781,327
|
|
20230830,132200,273337686,780,782,782,780,4303
|
|
20230830,132100,269981342,784,784,784,784,0
|
|
20230830,132000,269981342,784,784,784,784,0
|
|
20230830,131900,269981342,784,784,784,784,0
|
|
20230830,131800,269981342,784,784,784,784,0
|
|
20230830,131700,269981342,784,784,784,784,0
|
|
20230830,131600,269981342,784,785,785,784,87
|
|
20230830,131500,269913058,784,784,785,784,92
|
|
20230830,131400,269840905,785,783,785,783,1488
|
|
20230830,131300,268673812,784,784,784,784,29
|
|
20230830,131200,268651076,783,783,783,783,434
|
|
20230830,131100,268311254,785,784,785,784,50
|
|
20230830,131000,268272029,784,783,784,783,3103
|
|
20230830,130900,265841465,782,782,782,782,1
|
|
20230830,130800,265840683,781,781,781,781,68
|
|
20230830,130700,265787575,781,781,781,781,0
|
|
20230830,130600,265787575,781,781,781,781,0
|
|
20230830,130500,265787575,781,781,781,781,3
|
|
20230830,130400,265785232,780,780,780,780,0
|
|
20230830,130300,265785232,780,780,780,780,1125
|
|
20230830,130200,264907732,781,782,782,781,13
|
|
20230830,130100,264897567,782,782,782,781,294
|
|
20230830,130000,264667660,782,782,782,782,1707
|
|
20230830,125900,263332786,783,783,783,783,20
|
|
20230830,125800,263317126,783,783,783,783,2
|
|
20230830,125700,263315560,782,781,782,781,2
|
|
20230830,125600,263313997,780,780,780,780,0
|
|
20230830,125500,263313997,780,780,780,780,0
|
|
20230830,125400,263313997,780,780,780,780,0
|
|
20230830,125300,263313997,780,780,780,780,0
|
|
20230830,125200,263313997,780,780,780,780,6590
|
|
20230830,125100,258173797,780,781,781,780,1884
|
|
20230830,125000,256704253,782,782,782,782,535
|
|
20230830,124900,256285883,782,782,782,782,124
|
|
20230830,124800,256188915,783,783,783,783,0
|
|
20230830,124700,256188915,783,783,783,783,2028
|
|
20230830,124600,254600991,785,785,785,785,127
|
|
20230830,124500,254501296,785,785,785,785,231
|
|
20230830,124400,254319961,785,787,787,785,1183
|
|
20230830,124300,253390890,788,788,788,788,16
|
|
20230830,124200,253378282,788,788,788,788,0
|
|
20230830,124100,253378282,788,788,788,788,0
|
|
20230830,124000,253378282,788,788,788,788,296
|
|
20230830,123900,253145034,788,788,788,788,204
|
|
20230830,123800,252984282,788,788,788,788,0
|
|
20230830,123700,252984282,788,788,788,788,0
|
|
20230830,123600,252984282,788,789,789,788,4078
|
|
20230830,123500,249770816,794,794,794,794,0
|
|
20230830,123400,249770816,794,794,794,794,0
|
|
20230830,123300,249770816,794,794,794,794,0
|
|
20230830,123200,249770816,794,794,794,794,0
|
|
20230830,123100,249770816,794,794,794,794,0
|
|
20230830,123000,249770816,794,794,794,794,0
|
|
20230830,122900,249770816,794,794,794,794,0
|
|
20230830,122800,249770816,794,794,794,794,0
|
|
20230830,122700,249770816,794,792,794,792,941
|
|
20230830,122600,249025542,792,792,792,792,3
|
|
20230830,122500,249023166,793,793,793,793,500
|
|
20230830,122400,248626666,794,794,794,794,0
|
|
20230830,122300,248626666,794,794,794,794,0
|
|
20230830,122200,248626666,794,794,794,794,0
|
|
20230830,122100,248626666,794,791,794,790,509
|
|
20230830,122000,248223600,790,788,790,788,482
|
|
20230830,121900,247843318,788,788,788,788,7
|
|
20230830,121800,247837802,785,785,785,785,0
|
|
20230830,121700,247837802,785,785,785,785,0
|
|
20230830,121600,247837802,785,786,786,785,836
|
|
20230830,121500,247181492,785,786,786,785,1401
|
|
20230830,121400,246081706,785,788,788,785,1452
|
|
20230830,121300,244939053,793,793,793,793,0
|
|
20230830,121200,244939053,793,793,793,793,0
|
|
20230830,121100,244939053,793,792,793,792,2
|
|
20230830,121000,244937468,792,792,793,792,103
|
|
20230830,120900,244855868,792,792,792,792,0
|
|
20230830,120800,244855868,792,790,792,790,338
|
|
20230830,120700,244588556,792,785,792,785,5122
|
|
20230830,120600,240537625,786,786,786,786,0
|
|
20230830,120500,240537625,786,786,786,786,230
|
|
20230830,120400,240356845,786,786,786,786,0
|
|
20230830,120300,240356845,786,786,786,786,0
|
|
20230830,120200,240356845,786,786,786,786,0
|
|
20230830,120100,240356845,786,786,786,786,0
|
|
20230830,120000,240356845,786,786,786,786,0
|
|
20230830,115900,240356845,786,786,786,786,0
|
|
20230830,115800,240356845,786,782,786,782,1024
|
|
20230830,115700,239552482,782,782,782,782,0
|
|
20230830,115600,239552482,782,782,782,782,0
|
|
20230830,115500,239552482,782,782,782,782,0
|
|
20230830,115400,239552482,782,782,782,782,100
|
|
20230830,115300,239474282,783,783,783,783,0
|
|
20230830,115200,239474282,783,783,783,783,0
|
|
20230830,115100,239474282,783,783,783,783,3360
|
|
20230830,115000,236843402,784,784,784,784,19
|
|
20230830,114900,236828506,785,785,785,785,18
|
|
20230830,114800,236814376,783,783,783,783,0
|
|
20230830,114700,236814376,783,783,784,783,2640
|
|
20230830,114600,234746446,784,780,784,779,4537
|
|
20230830,114500,231197014,780,780,780,780,0
|
|
20230830,114400,231197014,780,780,780,780,0
|
|
20230830,114300,231197014,780,780,780,780,829
|
|
20230830,114200,230550394,780,780,780,780,500
|
|
20230830,114100,230160394,780,780,780,780,0
|
|
20230830,114000,230160394,780,780,780,780,0
|
|
20230830,113900,230160394,780,780,780,780,373
|
|
20230830,113800,229869454,779,779,780,779,136
|
|
20230830,113700,229763508,778,778,778,778,368
|
|
20230830,113600,229477204,779,778,780,778,566
|
|
20230830,113500,229036731,778,780,780,778,8812
|
|
20230830,113400,222172890,780,779,780,779,560
|
|
20230830,113300,221736192,778,780,780,778,1596
|
|
20230830,113200,220493479,779,781,781,779,2769
|
|
20230830,113100,218332416,782,783,783,782,138
|
|
20230830,113000,218224490,782,782,782,782,996
|
|
20230830,112900,217445618,788,788,788,788,200
|
|
20230830,112800,217288018,788,788,788,788,0
|
|
20230830,112700,217288018,788,788,788,788,0
|
|
20230830,112600,217288018,788,788,788,788,0
|
|
20230830,112500,217288018,788,788,788,788,12
|
|
20230830,112400,217278562,788,788,788,788,0
|
|
20230830,112300,217278562,788,788,788,788,0
|
|
20230830,112200,217278562,788,788,788,788,50
|
|
20230830,112100,217239162,788,788,788,788,85
|
|
20230830,112000,217172182,788,788,788,788,0
|
|
20230830,111900,217172182,788,788,788,788,0
|
|
20230830,111800,217172182,788,788,788,788,0
|
|
20230830,111700,217172182,788,788,788,788,200
|
|
20230830,111600,217014582,788,788,788,788,0
|
|
20230830,111500,217014582,788,788,788,788,0
|
|
20230830,111400,217014582,788,788,788,788,0
|
|
20230830,111300,217014582,788,786,788,786,404
|
|
20230830,111200,216697032,782,782,782,782,0
|
|
20230830,111100,216697032,782,783,783,782,3237
|
|
20230830,111000,214165696,784,784,784,784,0
|
|
20230830,110900,214165696,784,784,784,784,0
|
|
20230830,110800,214165696,784,784,784,784,0
|
|
20230830,110700,214165696,784,784,784,784,0
|
|
20230830,110600,214165696,784,784,784,784,0
|
|
20230830,110500,214165696,784,784,784,784,37
|
|
20230830,110400,214136688,783,783,783,783,126
|
|
20230830,110300,214038030,783,783,783,783,0
|
|
20230830,110200,214038030,783,783,783,783,95
|
|
20230830,110100,213963645,783,783,783,783,2
|
|
20230830,110000,213962079,784,784,784,784,1000
|
|
20230830,105900,213178079,784,783,784,783,1387
|
|
20230830,105800,212090796,778,790,790,778,8847
|
|
20230830,105700,205161917,794,794,794,794,100
|
|
20230830,105600,205082517,795,796,796,795,2013
|
|
20230830,105500,203480296,801,801,801,801,3400
|
|
20230830,105400,200756896,802,802,802,802,996
|
|
20230830,105300,199958104,804,804,804,804,1
|
|
20230830,105200,199957300,810,790,810,790,30000
|
|
20230830,105100,175872431,786,789,789,786,2000
|
|
20230830,105000,174300219,793,793,793,793,0
|
|
20230830,104900,174300219,793,793,793,793,0
|
|
20230830,104800,174300219,793,794,794,787,270
|
|
20230830,104700,174087340,798,798,798,798,1
|
|
20230830,104600,174086542,794,794,794,794,1
|
|
20230830,104500,174085748,800,800,800,796,1387
|
|
20230830,104400,172981580,801,798,801,798,1609
|
|
20230830,104300,171692884,799,799,799,799,2
|
|
20230830,104200,171691286,798,796,798,796,1103
|
|
20230830,104100,170812825,796,797,797,796,133
|
|
20230830,104000,170706857,798,798,798,798,103
|
|
20230830,103900,170624663,798,797,798,796,797
|
|
20230830,103800,169989158,798,797,798,797,2095
|
|
20230830,103700,168317464,798,792,798,792,3181
|
|
20230830,103600,165780648,792,792,792,792,3
|
|
20230830,103500,165778272,790,790,790,790,0
|
|
20230830,103400,165778272,790,790,790,790,4
|
|
20230830,103300,165775112,793,793,793,793,0
|
|
20230830,103200,165775112,793,794,794,793,2723
|
|
20230830,103100,163613362,794,794,794,794,0
|
|
20230830,103000,163613362,794,794,794,794,0
|
|
20230830,102900,163613362,794,791,794,791,3266
|
|
20230830,102800,161023388,790,790,790,790,0
|
|
20230830,102700,161023388,790,790,790,790,0
|
|
20230830,102600,161023388,790,790,790,790,0
|
|
20230830,102500,161023388,790,790,790,790,8
|
|
20230830,102400,161017068,790,790,790,790,0
|
|
20230830,102300,161017068,790,790,790,790,0
|
|
20230830,102200,161017068,790,790,790,790,3802
|
|
20230830,102100,158013488,789,789,789,789,110
|
|
20230830,102000,157926698,788,788,788,788,4
|
|
20230830,101900,157923546,787,787,787,787,40
|
|
20230830,101800,157892066,787,787,787,787,0
|
|
20230830,101700,157892066,787,787,787,786,39
|
|
20230830,101600,157861374,789,789,789,789,453
|
|
20230830,101500,157503957,789,789,789,789,0
|
|
20230830,101400,157503957,789,789,789,789,0
|
|
20230830,101300,157503957,789,784,789,784,181
|
|
20230830,101200,157362048,789,789,789,789,17
|
|
20230830,101100,157348635,790,790,790,790,0
|
|
20230830,101000,157348635,790,787,790,786,1900
|
|
20230830,100900,155849927,787,783,787,783,2809
|
|
20230830,100800,153642073,778,778,778,778,0
|
|
20230830,100700,153642073,778,778,778,778,0
|
|
20230830,100600,153642073,778,787,787,778,11998
|
|
20230830,100500,144292915,788,787,788,787,51
|
|
20230830,100400,144252738,783,783,783,783,0
|
|
20230830,100300,144252738,783,790,790,783,304
|
|
20230830,100200,144013426,790,790,790,790,0
|
|
20230830,100100,144013426,790,789,790,789,555
|
|
20230830,100000,143575431,788,787,788,786,776
|
|
20230830,095900,142964819,786,783,786,783,174
|
|
20230830,095800,142828061,783,781,783,781,16010
|
|
20230830,095700,130292583,777,777,777,777,1500
|
|
20230830,095600,129127083,777,777,777,777,97
|
|
20230830,095500,129051714,777,777,777,777,1
|
|
20230830,095400,129050937,782,782,782,782,104
|
|
20230830,095300,128969609,782,780,782,780,95
|
|
20230830,095200,128895507,780,780,780,779,4558
|
|
20230830,095100,125342623,782,782,782,782,2
|
|
20230830,095000,125341059,780,780,780,780,39
|
|
20230830,094900,125310639,780,781,781,780,1044
|
|
20230830,094800,124495514,782,782,782,782,9
|
|
20230830,094700,124488476,782,782,782,782,13
|
|
20230830,094600,124478310,782,782,782,782,23
|
|
20230830,094500,124460324,782,783,783,782,16
|
|
20230830,094400,124447806,783,783,783,781,5533
|
|
20230830,094300,120115588,783,783,783,783,3
|
|
20230830,094200,120113239,783,783,783,783,405
|
|
20230830,094100,119796124,781,779,781,779,966
|
|
20230830,094000,119041680,779,777,779,777,1882
|
|
20230830,093900,117575958,773,775,777,773,2661
|
|
20230830,093800,115513835,775,773,775,773,5804
|
|
20230830,093700,111020521,772,772,773,768,5440
|
|
20230830,093600,106828703,774,776,776,773,13973
|
|
20230830,093500,96011939,776,778,781,775,10321
|
|
20230830,093400,88003253,780,780,780,780,7901
|
|
20230830,093300,81840473,780,784,784,780,4009
|
|
20230830,093200,78699015,787,784,787,784,644
|
|
20230830,093100,78193348,785,787,787,785,4047
|
|
20230830,093000,75015692,790,788,790,788,949
|
|
20230830,092900,74266082,788,789,789,788,2063
|
|
20230830,092800,72638734,793,793,793,793,6
|
|
20230830,092700,72633976,793,791,793,789,1245
|
|
20230830,092600,71651177,791,793,793,791,486
|
|
20230830,092500,71266551,798,798,798,798,0
|
|
20230830,092400,71266551,798,798,798,797,4050
|
|
20230830,092300,68034711,798,798,798,798,30
|
|
20230830,092200,68010771,798,801,801,797,1711
|
|
20230830,092100,66644868,801,798,801,798,11
|
|
20230830,092000,66636084,798,798,798,797,340
|
|
20230830,091900,66364794,804,804,807,804,255
|
|
20230830,091800,66159696,804,794,804,794,264
|
|
20230830,091700,65949241,793,791,793,791,1824
|
|
20230830,091600,64504072,790,790,790,790,1929
|
|
20230830,091500,62980162,786,786,786,786,40
|
|
20230830,091400,62948722,786,790,792,784,988
|
|
20230830,091300,62171821,789,783,789,783,22964
|
|
20230830,091200,44165792,780,784,784,780,6243
|
|
20230830,091100,39285167,784,784,784,784,703
|
|
20230830,091000,38734015,784,788,788,784,308
|
|
20230830,090900,38492516,788,787,788,784,1127
|
|
20230830,090800,37606284,789,784,789,784,3029
|
|
20230830,090700,35227953,780,780,780,780,48
|
|
20230830,090600,35190513,780,780,784,780,1827
|
|
20230830,090500,33764286,780,778,780,776,3653
|
|
20230830,090400,30921558,778,781,781,778,4433
|
|
20230830,090300,27470288,781,786,790,775,11620
|
|
20230830,090200,18388071,786,793,798,786,14177
|
|
20230830,090100,7191385,799,795,799,792,536
|
|
20230830,090000,6764689,795,810,810,795,8403
|