597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185400,296613385,780,780,780,780,7817
|
|
20230829,185300,296613385,780,780,780,780,0
|
|
20230829,185200,296613385,780,780,780,780,0
|
|
20230829,185100,296613385,780,780,780,780,0
|
|
20230829,185000,296613385,780,780,780,780,0
|
|
20230829,184900,296613385,780,780,780,780,0
|
|
20230829,184800,296613385,780,780,780,780,0
|
|
20230829,184700,296613385,780,780,780,780,0
|
|
20230829,184600,296613385,780,780,780,780,0
|
|
20230829,184500,296613385,780,780,780,780,0
|
|
20230829,184400,296613385,780,780,780,780,0
|
|
20230829,184300,296613385,780,780,780,780,0
|
|
20230829,184200,296613385,780,780,780,780,0
|
|
20230829,184100,296613385,780,780,780,780,0
|
|
20230829,184000,296613385,780,780,780,780,0
|
|
20230829,183900,296613385,780,780,780,780,0
|
|
20230829,183800,296613385,780,780,780,780,0
|
|
20230829,183700,296613385,780,780,780,780,0
|
|
20230829,183600,296613385,780,780,780,780,0
|
|
20230829,183500,296613385,780,780,780,780,0
|
|
20230829,183400,296613385,780,780,780,780,0
|
|
20230829,183300,296613385,780,780,780,780,0
|
|
20230829,183200,296613385,780,780,780,780,0
|
|
20230829,183100,296613385,780,780,780,780,0
|
|
20230829,183000,296613385,780,780,780,780,0
|
|
20230829,182900,296613385,780,780,780,780,0
|
|
20230829,182800,296613385,780,780,780,780,0
|
|
20230829,182700,296613385,780,780,780,780,0
|
|
20230829,182600,296613385,780,780,780,780,0
|
|
20230829,182500,296613385,780,780,780,780,0
|
|
20230829,182400,296613385,780,780,780,780,7817
|
|
20230829,182300,296613385,780,780,780,780,0
|
|
20230829,182200,296613385,780,780,780,780,0
|
|
20230829,182100,296613385,780,780,780,780,0
|
|
20230829,182000,296613385,780,780,780,780,0
|
|
20230829,181900,296613385,780,780,780,780,0
|
|
20230829,181800,296613385,780,780,780,780,0
|
|
20230829,181700,296613385,780,780,780,780,0
|
|
20230829,181600,296613385,780,780,780,780,0
|
|
20230829,181500,296613385,780,780,780,780,0
|
|
20230829,181400,296613385,780,780,780,780,0
|
|
20230829,181300,296613385,780,780,780,780,0
|
|
20230829,181200,296613385,780,780,780,780,0
|
|
20230829,181100,296613385,780,780,780,780,0
|
|
20230829,181000,296613385,780,780,780,780,0
|
|
20230829,180900,296613385,780,780,780,780,0
|
|
20230829,180800,296613385,780,780,780,780,0
|
|
20230829,180700,296613385,780,780,780,780,0
|
|
20230829,180600,296613385,780,780,780,780,0
|
|
20230829,180500,296613385,780,780,780,780,0
|
|
20230829,180400,296613385,780,780,780,780,0
|
|
20230829,180300,296613385,780,780,780,780,0
|
|
20230829,180200,296613385,780,780,780,780,0
|
|
20230829,180100,296613385,780,780,780,780,0
|
|
20230829,180000,296613385,780,780,780,780,0
|
|
20230829,175900,296613385,780,780,780,780,0
|
|
20230829,175800,296613385,780,780,780,780,0
|
|
20230829,175700,296613385,780,780,780,780,0
|
|
20230829,175600,296613385,780,780,780,780,0
|
|
20230829,175500,296613385,780,780,780,780,0
|
|
20230829,175400,296613385,780,780,780,780,7817
|
|
20230829,175300,296613385,780,780,780,780,0
|
|
20230829,175200,296613385,780,780,780,780,0
|
|
20230829,175100,296613385,780,780,780,780,0
|
|
20230829,175000,296613385,780,780,780,780,0
|
|
20230829,174900,296613385,780,780,780,780,0
|
|
20230829,174800,296613385,780,780,780,780,0
|
|
20230829,174700,296613385,780,780,780,780,0
|
|
20230829,174600,296613385,780,780,780,780,0
|
|
20230829,174500,296613385,780,780,780,780,0
|
|
20230829,174400,296613385,780,780,780,780,0
|
|
20230829,174300,296613385,780,780,780,780,0
|
|
20230829,174200,296613385,780,780,780,780,0
|
|
20230829,174100,296613385,780,780,780,780,0
|
|
20230829,174000,296613385,780,780,780,780,0
|
|
20230829,173900,296613385,780,780,780,780,0
|
|
20230829,173800,296613385,780,780,780,780,0
|
|
20230829,173700,296613385,780,780,780,780,0
|
|
20230829,173600,296613385,780,780,780,780,0
|
|
20230829,173500,296613385,780,780,780,780,0
|
|
20230829,173400,296613385,780,780,780,780,0
|
|
20230829,173300,296613385,780,780,780,780,0
|
|
20230829,173200,296613385,780,780,780,780,0
|
|
20230829,173100,296613385,780,780,780,780,0
|
|
20230829,173000,296613385,780,780,780,780,0
|
|
20230829,172900,296613385,780,780,780,780,0
|
|
20230829,172800,296613385,780,780,780,780,0
|
|
20230829,172700,296613385,780,780,780,780,0
|
|
20230829,172600,296613385,780,780,780,780,0
|
|
20230829,172500,296613385,780,780,780,780,0
|
|
20230829,172400,296613385,780,780,780,780,7817
|
|
20230829,172300,296613385,780,780,780,780,0
|
|
20230829,172200,296613385,780,780,780,780,0
|
|
20230829,172100,296613385,780,780,780,780,0
|
|
20230829,172000,296613385,780,780,780,780,0
|
|
20230829,171900,296613385,780,780,780,780,0
|
|
20230829,171800,296613385,780,780,780,780,0
|
|
20230829,171700,296613385,780,780,780,780,0
|
|
20230829,171600,296613385,780,780,780,780,0
|
|
20230829,171500,296613385,780,780,780,780,0
|
|
20230829,171400,296613385,780,780,780,780,0
|
|
20230829,171300,296613385,780,780,780,780,0
|
|
20230829,171200,296613385,780,780,780,780,0
|
|
20230829,171100,296613385,780,780,780,780,0
|
|
20230829,171000,296613385,780,780,780,780,0
|
|
20230829,170900,296613385,780,780,780,780,0
|
|
20230829,170800,296613385,780,780,780,780,0
|
|
20230829,170700,296613385,780,780,780,780,0
|
|
20230829,170600,296613385,780,780,780,780,0
|
|
20230829,170500,296613385,780,780,780,780,0
|
|
20230829,170400,296613385,780,780,780,780,0
|
|
20230829,170300,296613385,780,780,780,780,0
|
|
20230829,170200,296613385,780,780,780,780,0
|
|
20230829,170100,296613385,780,780,780,780,0
|
|
20230829,170000,296613385,780,780,780,780,0
|
|
20230829,165900,296613385,780,780,780,780,0
|
|
20230829,165800,296613385,780,780,780,780,0
|
|
20230829,165700,296613385,780,780,780,780,0
|
|
20230829,165600,296613385,780,780,780,780,0
|
|
20230829,165500,296613385,780,780,780,780,0
|
|
20230829,165400,296613385,780,780,780,780,7817
|
|
20230829,165300,296613385,780,780,780,780,0
|
|
20230829,165200,296613385,780,780,780,780,0
|
|
20230829,165100,296613385,780,780,780,780,0
|
|
20230829,165000,296613385,780,780,780,780,0
|
|
20230829,164900,296613385,780,780,780,780,0
|
|
20230829,164800,296613385,780,780,780,780,0
|
|
20230829,164700,296613385,780,780,780,780,0
|
|
20230829,164600,296613385,780,780,780,780,0
|
|
20230829,164500,296613385,780,780,780,780,0
|
|
20230829,164400,296613385,780,780,780,780,0
|
|
20230829,164300,296613385,780,780,780,780,0
|
|
20230829,164200,296613385,780,780,780,780,0
|
|
20230829,164100,296613385,780,780,780,780,0
|
|
20230829,164000,296613385,780,780,780,780,0
|
|
20230829,163900,296613385,780,780,780,780,0
|
|
20230829,163800,296613385,780,780,780,780,0
|
|
20230829,163700,296613385,780,780,780,780,0
|
|
20230829,163600,296613385,780,780,780,780,0
|
|
20230829,163500,296613385,780,780,780,780,0
|
|
20230829,163400,296613385,780,780,780,780,0
|
|
20230829,163300,296613385,780,780,780,780,0
|
|
20230829,163200,296613385,780,780,780,780,0
|
|
20230829,163100,296613385,780,780,780,780,0
|
|
20230829,163000,296613385,780,780,780,780,0
|
|
20230829,162900,296613385,780,780,780,780,0
|
|
20230829,162800,296613385,780,780,780,780,0
|
|
20230829,162700,296613385,780,780,780,780,0
|
|
20230829,162600,296613385,780,780,780,780,0
|
|
20230829,162500,296613385,780,780,780,780,0
|
|
20230829,162400,296613385,780,780,780,780,7817
|
|
20230829,162300,296613385,780,780,780,780,0
|
|
20230829,162200,296613385,780,780,780,780,0
|
|
20230829,162100,296613385,780,780,780,780,0
|
|
20230829,162000,296613385,780,780,780,780,0
|
|
20230829,161900,296613385,780,780,780,780,0
|
|
20230829,161800,296613385,780,780,780,780,0
|
|
20230829,161700,296613385,780,780,780,780,0
|
|
20230829,161600,296613385,780,780,780,780,0
|
|
20230829,161500,296613385,780,780,780,780,0
|
|
20230829,161400,296613385,780,780,780,780,0
|
|
20230829,161300,296613385,780,780,780,780,0
|
|
20230829,161200,296613385,780,780,780,780,0
|
|
20230829,161100,296613385,780,780,780,780,0
|
|
20230829,161000,296613385,780,780,780,780,0
|
|
20230829,160900,296613385,780,780,780,780,0
|
|
20230829,160800,296613385,780,780,780,780,0
|
|
20230829,160700,296613385,780,780,780,780,0
|
|
20230829,160600,296613385,780,780,780,780,0
|
|
20230829,160500,296613385,780,780,780,780,0
|
|
20230829,160400,296613385,780,780,780,780,0
|
|
20230829,160300,296613385,780,780,780,780,0
|
|
20230829,160200,296613385,780,780,780,780,0
|
|
20230829,160100,296613385,780,780,780,780,0
|
|
20230829,160000,296613385,780,780,780,780,0
|
|
20230829,155900,296613385,780,780,780,780,0
|
|
20230829,155800,296613385,780,780,780,780,0
|
|
20230829,155700,296613385,780,780,780,780,0
|
|
20230829,155600,296613385,780,780,780,780,0
|
|
20230829,155500,296613385,780,780,780,780,0
|
|
20230829,155400,296613385,780,780,780,780,7817
|
|
20230829,155300,296613385,780,780,780,780,0
|
|
20230829,155200,296613385,780,780,780,780,0
|
|
20230829,155100,296613385,780,780,780,780,0
|
|
20230829,155000,296613385,780,780,780,780,0
|
|
20230829,154900,296613385,780,780,780,780,0
|
|
20230829,154800,296613385,780,780,780,780,0
|
|
20230829,154700,296613385,780,780,780,780,0
|
|
20230829,154600,296613385,780,780,780,780,0
|
|
20230829,154500,296613385,780,780,780,780,0
|
|
20230829,154400,296613385,780,780,780,780,0
|
|
20230829,154300,296613385,780,780,780,780,0
|
|
20230829,154200,296613385,780,780,780,780,0
|
|
20230829,154100,296613385,780,780,780,780,0
|
|
20230829,154000,296613385,780,780,780,780,0
|
|
20230829,153900,296613385,780,780,780,780,0
|
|
20230829,153800,296613385,780,780,780,780,0
|
|
20230829,153700,296613385,780,780,780,780,0
|
|
20230829,153600,296613385,780,780,780,780,0
|
|
20230829,153500,296613385,780,780,780,780,0
|
|
20230829,153400,296613385,780,780,780,780,0
|
|
20230829,153300,296613385,780,780,780,780,0
|
|
20230829,153200,296613385,780,780,780,780,0
|
|
20230829,153100,296613385,780,780,780,780,0
|
|
20230829,153000,296613385,780,780,780,780,7817
|
|
20230829,152900,290516125,789,789,789,789,0
|
|
20230829,152800,290516125,789,789,789,789,0
|
|
20230829,152700,290516125,789,789,789,789,0
|
|
20230829,152600,290516125,789,789,789,789,0
|
|
20230829,152500,290516125,789,789,789,789,0
|
|
20230829,152400,290516125,789,789,789,789,0
|
|
20230829,152300,290516125,789,789,789,789,0
|
|
20230829,152200,290516125,789,789,789,789,0
|
|
20230829,152100,290516125,789,789,789,789,0
|
|
20230829,152000,290516125,789,789,789,789,0
|
|
20230829,151900,290516125,789,789,789,789,572
|
|
20230829,151800,290064817,790,790,790,790,3
|
|
20230829,151700,290062447,790,790,790,790,2171
|
|
20230829,151600,288347357,791,791,791,791,435
|
|
20230829,151500,288003272,791,791,791,791,90
|
|
20230829,151400,287932082,791,791,791,791,100
|
|
20230829,151300,287852982,793,793,793,793,7
|
|
20230829,151200,287847431,793,793,793,793,8
|
|
20230829,151100,287841087,790,792,792,790,6843
|
|
20230829,151000,282423180,792,792,792,792,72
|
|
20230829,150900,282366156,792,792,792,792,2954
|
|
20230829,150800,280026588,791,791,791,791,0
|
|
20230829,150700,280026588,791,791,791,791,0
|
|
20230829,150600,280026588,791,791,791,791,839
|
|
20230829,150500,279362939,791,791,791,790,3061
|
|
20230829,150400,276942688,791,791,791,791,200
|
|
20230829,150300,276784488,790,792,792,790,21
|
|
20230829,150200,276767858,792,791,792,791,500
|
|
20230829,150100,276372258,790,790,790,790,200
|
|
20230829,150000,276214258,790,790,790,790,1500
|
|
20230829,145900,275029258,791,791,791,791,100
|
|
20230829,145800,274950158,791,792,792,791,197
|
|
20230829,145700,274794234,792,792,792,792,140
|
|
20230829,145600,274683354,791,791,791,791,366
|
|
20230829,145500,274393848,791,789,791,789,1840
|
|
20230829,145400,272941808,791,791,792,790,1569
|
|
20230829,145300,271701219,791,788,791,784,13264
|
|
20230829,145200,261233037,789,784,789,784,33677
|
|
20230829,145100,234778959,784,784,784,784,700
|
|
20230829,145000,234230159,784,783,784,783,2506
|
|
20230829,144900,232267761,778,778,778,778,0
|
|
20230829,144800,232267761,778,778,778,778,0
|
|
20230829,144700,232267761,778,778,778,778,0
|
|
20230829,144600,232267761,778,778,778,778,0
|
|
20230829,144500,232267761,778,778,778,778,0
|
|
20230829,144400,232267761,778,778,778,778,0
|
|
20230829,144300,232267761,778,778,778,778,0
|
|
20230829,144200,232267761,778,778,778,778,0
|
|
20230829,144100,232267761,778,778,778,778,0
|
|
20230829,144000,232267761,778,778,778,778,0
|
|
20230829,143900,232267761,778,778,778,778,1000
|
|
20230829,143800,231489761,774,782,782,774,10000
|
|
20230829,143700,223698540,783,782,783,782,4351
|
|
20230829,143600,220293024,782,782,782,782,0
|
|
20230829,143500,220293024,782,782,782,782,0
|
|
20230829,143400,220293024,782,782,782,782,0
|
|
20230829,143300,220293024,782,781,782,781,5000
|
|
20230829,143200,216386799,781,781,781,781,0
|
|
20230829,143100,216386799,781,781,781,781,1
|
|
20230829,143000,216386018,778,778,778,778,0
|
|
20230829,142900,216386018,778,778,778,778,0
|
|
20230829,142800,216386018,778,778,778,778,30
|
|
20230829,142700,216362678,779,779,779,779,25
|
|
20230829,142600,216343203,774,774,774,774,0
|
|
20230829,142500,216343203,774,774,774,774,0
|
|
20230829,142400,216343203,774,780,780,774,10000
|
|
20230829,142300,208590336,782,782,782,782,0
|
|
20230829,142200,208590336,782,782,782,782,0
|
|
20230829,142100,208590336,782,782,782,782,0
|
|
20230829,142000,208590336,782,782,782,782,0
|
|
20230829,141900,208590336,782,782,782,782,1
|
|
20230829,141800,208589554,782,782,782,782,0
|
|
20230829,141700,208589554,782,782,782,782,0
|
|
20230829,141600,208589554,782,782,782,782,0
|
|
20230829,141500,208589554,782,782,782,782,0
|
|
20230829,141400,208589554,782,782,782,782,0
|
|
20230829,141300,208589554,782,782,782,782,0
|
|
20230829,141200,208589554,782,782,782,782,0
|
|
20230829,141100,208589554,782,782,782,782,0
|
|
20230829,141000,208589554,782,782,782,782,0
|
|
20230829,140900,208589554,782,782,782,782,36
|
|
20230829,140800,208561402,782,782,782,782,0
|
|
20230829,140700,208561402,782,782,782,782,0
|
|
20230829,140600,208561402,782,782,782,782,0
|
|
20230829,140500,208561402,782,782,782,782,0
|
|
20230829,140400,208561402,782,782,782,782,100
|
|
20230829,140300,208483202,781,781,781,781,0
|
|
20230829,140200,208483202,781,781,781,781,0
|
|
20230829,140100,208483202,781,781,781,781,0
|
|
20230829,140000,208483202,781,782,782,781,104
|
|
20230829,135900,208401879,781,781,781,781,0
|
|
20230829,135800,208401879,781,782,782,781,2
|
|
20230829,135700,208400316,782,782,782,782,30
|
|
20230829,135600,208376856,783,783,783,783,0
|
|
20230829,135500,208376856,783,783,783,783,0
|
|
20230829,135400,208376856,783,782,783,782,100
|
|
20230829,135300,208298648,779,779,779,779,0
|
|
20230829,135200,208298648,779,779,779,779,0
|
|
20230829,135100,208298648,779,779,779,779,0
|
|
20230829,135000,208298648,779,779,779,779,0
|
|
20230829,134900,208298648,779,779,779,779,0
|
|
20230829,134800,208298648,779,779,779,779,0
|
|
20230829,134700,208298648,779,779,779,779,1
|
|
20230829,134600,208297869,782,782,782,782,32
|
|
20230829,134500,208272845,783,783,783,783,0
|
|
20230829,134400,208272845,783,779,783,779,1150
|
|
20230829,134300,207375623,779,779,779,779,0
|
|
20230829,134200,207375623,779,779,779,779,102
|
|
20230829,134100,207296165,779,779,779,779,175
|
|
20230829,134000,207159840,779,779,779,779,800
|
|
20230829,133900,206536640,779,779,779,779,613
|
|
20230829,133800,206059113,772,772,772,772,0
|
|
20230829,133700,206059113,772,772,772,772,0
|
|
20230829,133600,206059113,772,772,772,772,0
|
|
20230829,133500,206059113,772,772,772,772,0
|
|
20230829,133400,206059113,772,772,772,772,0
|
|
20230829,133300,206059113,772,772,772,772,0
|
|
20230829,133200,206059113,772,772,772,772,0
|
|
20230829,133100,206059113,772,772,772,772,0
|
|
20230829,133000,206059113,772,781,781,772,20002
|
|
20230829,132900,190588294,781,780,781,780,2
|
|
20230829,132800,190586733,779,779,779,779,0
|
|
20230829,132700,190586733,779,780,780,779,128
|
|
20230829,132600,190487011,779,779,779,779,0
|
|
20230829,132500,190487011,779,779,779,779,500
|
|
20230829,132400,190097511,784,784,784,784,5
|
|
20230829,132300,190093591,784,784,784,784,0
|
|
20230829,132200,190093591,784,784,784,784,0
|
|
20230829,132100,190093591,784,784,784,784,0
|
|
20230829,132000,190093591,784,784,784,784,0
|
|
20230829,131900,190093591,784,784,784,784,0
|
|
20230829,131800,190093591,784,784,784,784,0
|
|
20230829,131700,190093591,784,784,784,784,0
|
|
20230829,131600,190093591,784,784,784,784,0
|
|
20230829,131500,190093591,784,784,784,784,0
|
|
20230829,131400,190093591,784,784,784,784,0
|
|
20230829,131300,190093591,784,784,784,784,0
|
|
20230829,131200,190093591,784,780,784,780,7201
|
|
20230829,131100,184476807,784,784,784,781,2252
|
|
20230829,131000,182717843,784,784,784,784,0
|
|
20230829,130900,182717843,784,784,784,784,0
|
|
20230829,130800,182717843,784,784,784,784,134
|
|
20230829,130700,182612787,784,784,784,784,1200
|
|
20230829,130600,181671987,784,784,784,784,0
|
|
20230829,130500,181671987,784,784,784,784,0
|
|
20230829,130400,181671987,784,784,784,784,1
|
|
20230829,130300,181671203,784,784,784,784,0
|
|
20230829,130200,181671203,784,784,784,784,0
|
|
20230829,130100,181671203,784,784,784,784,0
|
|
20230829,130000,181671203,784,783,784,783,100
|
|
20230829,125900,181592873,782,782,782,782,40
|
|
20230829,125800,181561593,780,780,780,780,0
|
|
20230829,125700,181561593,780,780,780,780,0
|
|
20230829,125600,181561593,780,780,780,780,0
|
|
20230829,125500,181561593,780,780,780,780,0
|
|
20230829,125400,181561593,780,780,780,780,0
|
|
20230829,125300,181561593,780,780,780,780,0
|
|
20230829,125200,181561593,780,780,780,780,0
|
|
20230829,125100,181561593,780,780,780,780,0
|
|
20230829,125000,181561593,780,780,780,780,0
|
|
20230829,124900,181561593,780,780,780,780,0
|
|
20230829,124800,181561593,780,780,780,780,0
|
|
20230829,124700,181561593,780,780,780,780,0
|
|
20230829,124600,181561593,780,780,780,780,0
|
|
20230829,124500,181561593,780,780,780,780,0
|
|
20230829,124400,181561593,780,780,780,780,0
|
|
20230829,124300,181561593,780,780,780,780,10
|
|
20230829,124200,181553793,780,780,780,780,0
|
|
20230829,124100,181553793,780,780,780,780,0
|
|
20230829,124000,181553793,780,780,780,780,0
|
|
20230829,123900,181553793,780,780,780,780,20
|
|
20230829,123800,181538193,780,780,780,780,0
|
|
20230829,123700,181538193,780,780,780,780,0
|
|
20230829,123600,181538193,780,780,780,780,0
|
|
20230829,123500,181538193,780,780,780,780,500
|
|
20230829,123400,181148193,780,780,780,780,0
|
|
20230829,123300,181148193,780,780,780,780,0
|
|
20230829,123200,181148193,780,780,780,780,3997
|
|
20230829,123100,178030533,783,783,783,783,0
|
|
20230829,123000,178030533,783,783,783,783,0
|
|
20230829,122900,178030533,783,783,783,783,0
|
|
20230829,122800,178030533,783,783,783,783,2
|
|
20230829,122700,178028967,783,783,783,783,0
|
|
20230829,122600,178028967,783,783,783,783,1
|
|
20230829,122500,178028184,781,781,781,781,271
|
|
20230829,122400,177816533,780,782,782,780,8000
|
|
20230829,122300,171574529,783,783,783,783,1
|
|
20230829,122200,171573746,784,784,784,784,0
|
|
20230829,122100,171573746,784,784,784,784,1125
|
|
20230829,122000,170691746,784,784,784,784,0
|
|
20230829,121900,170691746,784,784,784,784,150
|
|
20230829,121800,170574146,784,785,785,784,417
|
|
20230829,121700,170247118,785,785,785,785,10
|
|
20230829,121600,170239268,785,785,785,785,200
|
|
20230829,121500,170082268,785,785,785,785,0
|
|
20230829,121400,170082268,785,785,785,785,5
|
|
20230829,121300,170078343,784,784,784,784,0
|
|
20230829,121200,170078343,784,784,784,784,40
|
|
20230829,121100,170046983,785,785,785,785,0
|
|
20230829,121000,170046983,785,785,785,785,1798
|
|
20230829,120900,168635553,784,784,784,784,125
|
|
20230829,120800,168537553,785,785,785,785,1
|
|
20230829,120700,168536768,785,785,785,785,0
|
|
20230829,120600,168536768,785,782,785,782,1016
|
|
20230829,120500,167740659,782,782,782,782,1110
|
|
20230829,120400,166872639,781,781,781,781,0
|
|
20230829,120300,166872639,781,781,781,781,0
|
|
20230829,120200,166872639,781,781,781,781,50
|
|
20230829,120100,166833589,782,782,782,782,0
|
|
20230829,120000,166833589,782,781,782,781,2011
|
|
20230829,115900,165261510,781,781,781,781,175
|
|
20230829,115800,165124835,781,781,781,781,76
|
|
20230829,115700,165065479,781,781,781,781,149
|
|
20230829,115600,164949110,780,780,780,780,273
|
|
20230829,115500,164736170,780,780,780,780,351
|
|
20230829,115400,164462390,780,780,780,780,74
|
|
20230829,115300,164404670,781,781,781,781,150
|
|
20230829,115200,164287520,781,781,781,781,75
|
|
20230829,115100,164228945,780,780,780,780,2421
|
|
20230829,115000,162340565,780,780,780,780,75
|
|
20230829,114900,162282065,780,780,780,780,75
|
|
20230829,114800,162223565,780,780,780,780,150
|
|
20230829,114700,162106565,779,779,780,779,3774
|
|
20230829,114600,159166545,779,779,779,779,150
|
|
20230829,114500,159049695,779,779,779,779,75
|
|
20230829,114400,158991270,779,777,779,777,212
|
|
20230829,114300,158826396,777,777,777,777,149
|
|
20230829,114200,158710623,777,777,777,777,75
|
|
20230829,114100,158652348,777,777,777,777,150
|
|
20230829,114000,158535798,777,777,777,777,74
|
|
20230829,113900,158478300,771,777,777,771,1075
|
|
20230829,113800,157647222,771,777,777,771,2515
|
|
20230829,113700,155703454,777,777,777,777,175
|
|
20230829,113600,155567479,777,777,777,777,149
|
|
20230829,113500,155451706,775,777,777,775,4609
|
|
20230829,113400,151879581,775,775,775,775,375
|
|
20230829,113300,151588956,775,775,775,775,151
|
|
20230829,113200,151471931,775,775,775,775,75
|
|
20230829,113100,151413806,775,775,775,775,150
|
|
20230829,113000,151297556,774,775,775,774,97
|
|
20230829,112900,151222389,775,775,775,775,74
|
|
20230829,112800,151165039,773,772,773,772,137
|
|
20230829,112700,151059200,772,773,773,772,330
|
|
20230829,112600,150804334,773,772,773,772,333
|
|
20230829,112500,150547025,773,773,773,773,166
|
|
20230829,112400,150418707,773,774,774,773,176
|
|
20230829,112300,150282584,774,774,774,774,166
|
|
20230829,112200,150154100,774,774,774,774,74
|
|
20230829,112100,150096824,774,773,774,773,546
|
|
20230829,112000,149674691,773,774,774,773,164
|
|
20230829,111900,149547844,774,774,774,774,75
|
|
20230829,111800,149489794,774,774,774,774,149
|
|
20230829,111700,149374468,774,775,775,774,135
|
|
20230829,111600,149269903,775,775,775,775,75
|
|
20230829,111500,149211778,775,775,775,775,149
|
|
20230829,111400,149096303,775,775,775,775,75
|
|
20230829,111300,149038178,775,775,775,775,150
|
|
20230829,111200,148921928,775,775,775,775,74
|
|
20230829,111100,148864578,777,777,777,777,98
|
|
20230829,111000,148788432,777,777,777,773,160
|
|
20230829,110900,148664152,777,777,777,777,75
|
|
20230829,110800,148605877,777,777,777,777,149
|
|
20230829,110700,148490104,777,777,777,777,75
|
|
20230829,110600,148431829,777,777,777,777,91
|
|
20230829,110500,148361122,777,776,777,776,3149
|
|
20230829,110400,145914665,776,776,776,776,75
|
|
20230829,110300,145856465,776,776,776,776,150
|
|
20230829,110200,145740065,776,776,776,776,75
|
|
20230829,110100,145681865,776,776,776,776,74
|
|
20230829,110000,145624441,776,776,776,776,152
|
|
20230829,105900,145506489,777,777,777,777,75
|
|
20230829,105800,145448214,777,777,777,777,149
|
|
20230829,105700,145332441,777,777,777,777,75
|
|
20230829,105600,145274166,777,777,777,777,75
|
|
20230829,105500,145215891,777,777,777,777,150
|
|
20230829,105400,145099341,778,771,778,771,499
|
|
20230829,105300,144714094,771,777,777,771,1063
|
|
20230829,105200,143889911,776,778,778,776,119
|
|
20230829,105100,143797417,779,777,779,777,987
|
|
20230829,105000,143030368,781,781,781,781,149
|
|
20230829,104900,142913999,781,781,781,781,75
|
|
20230829,104800,142855424,781,781,781,781,150
|
|
20230829,104700,142738274,776,781,781,776,174
|
|
20230829,104600,142602580,781,781,781,781,75
|
|
20230829,104500,142544005,781,781,781,781,158
|
|
20230829,104400,142420607,781,781,781,781,75
|
|
20230829,104300,142362032,780,780,780,780,66
|
|
20230829,104200,142310552,780,781,781,780,150
|
|
20230829,104100,142193477,780,780,780,780,122
|
|
20230829,104000,142098317,782,783,783,780,461
|
|
20230829,103900,141738365,780,776,780,776,3534
|
|
20230829,103800,138983655,778,778,778,778,95
|
|
20230829,103700,138909745,778,778,778,778,150
|
|
20230829,103600,138793045,778,778,778,778,301
|
|
20230829,103500,138558867,779,779,779,779,150
|
|
20230829,103400,138442017,778,777,778,777,370
|
|
20230829,103300,138154200,778,778,778,778,236
|
|
20230829,103200,137970592,778,783,783,778,582
|
|
20230829,103100,137517173,784,783,784,783,76
|
|
20230829,103000,137457590,784,785,785,784,422
|
|
20230829,102900,137126667,785,784,785,784,102
|
|
20230829,102800,137046625,784,784,784,784,75
|
|
20230829,102700,136987825,784,784,785,784,555
|
|
20230829,102600,136552555,785,784,785,784,2275
|
|
20230829,102500,134766880,785,784,785,784,445
|
|
20230829,102400,134417926,784,784,784,784,75
|
|
20230829,102300,134359126,784,784,784,784,575
|
|
20230829,102200,133908326,784,783,784,783,149
|
|
20230829,102100,133791584,784,784,784,784,75
|
|
20230829,102000,133732784,784,785,785,784,150
|
|
20230829,101900,133615109,779,785,785,779,76
|
|
20230829,101800,133555455,785,785,785,785,274
|
|
20230829,101700,133340365,785,780,786,780,1120
|
|
20230829,101600,132464940,780,786,786,780,232
|
|
20230829,101500,132283488,786,785,786,770,21927
|
|
20230829,101400,115325371,784,786,786,781,687
|
|
20230829,101300,114786140,786,786,786,786,75
|
|
20230829,101200,114727190,786,787,787,786,151
|
|
20230829,101100,114608429,787,787,787,787,132
|
|
20230829,101000,114504545,787,787,787,787,150
|
|
20230829,100900,114386495,787,787,787,784,2051
|
|
20230829,100800,112778358,787,787,787,787,640
|
|
20230829,100700,112274678,787,784,787,777,5494
|
|
20230829,100600,107967252,787,787,787,787,175
|
|
20230829,100500,107829527,787,784,789,784,11661
|
|
20230829,100400,98659123,784,784,784,784,79
|
|
20230829,100300,98597187,784,784,784,784,75
|
|
20230829,100200,98538387,784,784,784,784,552
|
|
20230829,100100,98105619,784,784,784,784,370
|
|
20230829,100000,97815539,783,782,783,782,1074
|
|
20230829,095900,96974641,783,783,783,779,1779
|
|
20230829,095800,95581725,782,782,782,782,85
|
|
20230829,095700,95515255,782,782,782,782,151
|
|
20230829,095600,95397173,783,783,783,783,75
|
|
20230829,095500,95338448,783,783,783,783,75
|
|
20230829,095400,95279723,782,782,782,782,150
|
|
20230829,095300,95162423,783,782,783,777,507
|
|
20230829,095200,94766325,782,782,782,782,150
|
|
20230829,095100,94649025,777,783,783,777,10075
|
|
20230829,095000,86817391,783,783,783,783,82
|
|
20230829,094900,86753185,784,784,784,784,249
|
|
20230829,094800,86557969,784,784,784,784,76
|
|
20230829,094700,86498385,784,784,784,784,150
|
|
20230829,094600,86380785,784,784,784,784,75
|
|
20230829,094500,86321985,784,784,784,784,74
|
|
20230829,094400,86263969,784,780,784,780,435
|
|
20230829,094300,85923829,780,784,784,780,1052
|
|
20230829,094200,85102965,780,784,784,780,382
|
|
20230829,094100,84804397,783,784,784,783,625
|
|
20230829,094000,84314972,784,781,785,781,126
|
|
20230829,093900,84216116,785,782,786,782,251
|
|
20230829,093800,84019285,779,787,787,779,6636
|
|
20230829,093700,78841182,787,787,787,783,5581
|
|
20230829,093600,74454331,786,785,786,785,1759
|
|
20230829,093500,73072516,785,785,787,783,419
|
|
20230829,093400,72743541,785,787,787,785,5877
|
|
20230829,093300,68129908,787,785,788,784,17392
|
|
20230829,093200,54466720,785,780,786,780,16498
|
|
20230829,093100,41559245,780,779,780,779,107
|
|
20230829,093000,41475818,779,780,780,779,607
|
|
20230829,092900,41002397,781,781,781,781,300
|
|
20230829,092800,40768097,781,780,781,780,220
|
|
20230829,092700,40596422,780,780,780,780,755
|
|
20230829,092600,40007522,780,780,781,780,2712
|
|
20230829,092500,37892050,780,772,780,772,14897
|
|
20230829,092400,26311566,772,770,772,770,1084
|
|
20230829,092300,25475736,770,769,770,769,425
|
|
20230829,092200,25148561,769,769,769,769,151
|
|
20230829,092100,25032442,769,766,770,765,10076
|
|
20230829,092000,17318224,771,771,771,771,74
|
|
20230829,091900,17261170,773,774,774,767,1630
|
|
20230829,091800,16009985,773,773,773,773,75
|
|
20230829,091700,15952010,774,773,774,773,287
|
|
20230829,091600,15730084,773,775,776,773,1337
|
|
20230829,091500,14693054,766,774,774,766,276
|
|
20230829,091400,14479438,774,774,774,774,150
|
|
20230829,091300,14363338,775,775,775,775,74
|
|
20230829,091200,14305988,775,772,775,772,3873
|
|
20230829,091100,11315807,776,773,776,772,750
|
|
20230829,091000,10734713,765,776,776,765,6654
|
|
20230829,090900,5642799,775,775,775,775,149
|
|
20230829,090800,5527324,764,775,775,764,79
|
|
20230829,090700,5466143,774,774,774,774,75
|
|
20230829,090600,5408093,775,778,778,775,153
|
|
20230829,090500,5289358,779,779,779,764,393
|
|
20230829,090400,4984017,779,770,785,770,2367
|
|
20230829,090300,3147652,769,768,769,768,3132
|
|
20230829,090200,739998,769,768,769,768,299
|
|
20230829,090100,510147,768,770,770,768,163
|
|
20230829,090000,384813,759,759,759,759,507
|