607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,190400,430879585,789,789,789,789,5423
|
|
20230804,190300,430879585,789,789,789,789,0
|
|
20230804,190200,430879585,789,789,789,789,0
|
|
20230804,190100,430879585,789,789,789,789,0
|
|
20230804,190000,430879585,789,789,789,789,0
|
|
20230804,185900,430879585,789,789,789,789,0
|
|
20230804,185800,430879585,789,789,789,789,0
|
|
20230804,185700,430879585,789,789,789,789,0
|
|
20230804,185600,430879585,789,789,789,789,0
|
|
20230804,185500,430879585,789,789,789,789,0
|
|
20230804,185400,430879585,789,789,789,789,0
|
|
20230804,185300,430879585,789,789,789,789,0
|
|
20230804,185200,430879585,789,789,789,789,0
|
|
20230804,185100,430879585,789,789,789,789,0
|
|
20230804,185000,430879585,789,789,789,789,0
|
|
20230804,184900,430879585,789,789,789,789,0
|
|
20230804,184800,430879585,789,789,789,789,0
|
|
20230804,184700,430879585,789,789,789,789,0
|
|
20230804,184600,430879585,789,789,789,789,0
|
|
20230804,184500,430879585,789,789,789,789,0
|
|
20230804,184400,430879585,789,789,789,789,0
|
|
20230804,184300,430879585,789,789,789,789,0
|
|
20230804,184200,430879585,789,789,789,789,0
|
|
20230804,184100,430879585,789,789,789,789,0
|
|
20230804,184000,430879585,789,789,789,789,0
|
|
20230804,183900,430879585,789,789,789,789,0
|
|
20230804,183800,430879585,789,789,789,789,0
|
|
20230804,183700,430879585,789,789,789,789,0
|
|
20230804,183600,430879585,789,789,789,789,0
|
|
20230804,183500,430879585,789,789,789,789,0
|
|
20230804,183400,430879585,789,789,789,789,5423
|
|
20230804,183300,430879585,789,789,789,789,0
|
|
20230804,183200,430879585,789,789,789,789,0
|
|
20230804,183100,430879585,789,789,789,789,0
|
|
20230804,183000,430879585,789,789,789,789,0
|
|
20230804,182900,430879585,789,789,789,789,0
|
|
20230804,182800,430879585,789,789,789,789,0
|
|
20230804,182700,430879585,789,789,789,789,0
|
|
20230804,182600,430879585,789,789,789,789,0
|
|
20230804,182500,430879585,789,789,789,789,0
|
|
20230804,182400,430879585,789,789,789,789,0
|
|
20230804,182300,430879585,789,789,789,789,0
|
|
20230804,182200,430879585,789,789,789,789,0
|
|
20230804,182100,430879585,789,789,789,789,0
|
|
20230804,182000,430879585,789,789,789,789,0
|
|
20230804,181900,430879585,789,789,789,789,0
|
|
20230804,181800,430879585,789,789,789,789,0
|
|
20230804,181700,430879585,789,789,789,789,0
|
|
20230804,181600,430879585,789,789,789,789,0
|
|
20230804,181500,430879585,789,789,789,789,0
|
|
20230804,181400,430879585,789,789,789,789,0
|
|
20230804,181300,430879585,789,789,789,789,0
|
|
20230804,181200,430879585,789,789,789,789,0
|
|
20230804,181100,430879585,789,789,789,789,0
|
|
20230804,181000,430879585,789,789,789,789,0
|
|
20230804,180900,430879585,789,789,789,789,0
|
|
20230804,180800,430879585,789,789,789,789,0
|
|
20230804,180700,430879585,789,789,789,789,0
|
|
20230804,180600,430879585,789,789,789,789,0
|
|
20230804,180500,430879585,789,789,789,789,0
|
|
20230804,180400,430879585,789,789,789,789,5423
|
|
20230804,180300,430879585,789,789,789,789,0
|
|
20230804,180200,430879585,789,789,789,789,0
|
|
20230804,180100,430879585,789,789,789,789,0
|
|
20230804,180000,430879585,789,789,789,789,0
|
|
20230804,175900,430879585,789,789,789,789,0
|
|
20230804,175800,430879585,789,789,789,789,0
|
|
20230804,175700,430879585,789,789,789,789,0
|
|
20230804,175600,430879585,789,789,789,789,0
|
|
20230804,175500,430879585,789,789,789,789,0
|
|
20230804,175400,430879585,789,789,789,789,0
|
|
20230804,175300,430879585,789,789,789,789,0
|
|
20230804,175200,430879585,789,789,789,789,0
|
|
20230804,175100,430879585,789,789,789,789,0
|
|
20230804,175000,430879585,789,789,789,789,0
|
|
20230804,174900,430879585,789,789,789,789,0
|
|
20230804,174800,430879585,789,789,789,789,0
|
|
20230804,174700,430879585,789,789,789,789,0
|
|
20230804,174600,430879585,789,789,789,789,0
|
|
20230804,174500,430879585,789,789,789,789,0
|
|
20230804,174400,430879585,789,789,789,789,0
|
|
20230804,174300,430879585,789,789,789,789,0
|
|
20230804,174200,430879585,789,789,789,789,0
|
|
20230804,174100,430879585,789,789,789,789,0
|
|
20230804,174000,430879585,789,789,789,789,0
|
|
20230804,173900,430879585,789,789,789,789,0
|
|
20230804,173800,430879585,789,789,789,789,0
|
|
20230804,173700,430879585,789,789,789,789,0
|
|
20230804,173600,430879585,789,789,789,789,0
|
|
20230804,173500,430879585,789,789,789,789,0
|
|
20230804,173400,430879585,789,789,789,789,5423
|
|
20230804,173300,430879585,789,789,789,789,0
|
|
20230804,173200,430879585,789,789,789,789,0
|
|
20230804,173100,430879585,789,789,789,789,0
|
|
20230804,173000,430879585,789,789,789,789,0
|
|
20230804,172900,430879585,789,789,789,789,0
|
|
20230804,172800,430879585,789,789,789,789,0
|
|
20230804,172700,430879585,789,789,789,789,0
|
|
20230804,172600,430879585,789,789,789,789,0
|
|
20230804,172500,430879585,789,789,789,789,0
|
|
20230804,172400,430879585,789,789,789,789,0
|
|
20230804,172300,430879585,789,789,789,789,0
|
|
20230804,172200,430879585,789,789,789,789,0
|
|
20230804,172100,430879585,789,789,789,789,0
|
|
20230804,172000,430879585,789,789,789,789,0
|
|
20230804,171900,430879585,789,789,789,789,0
|
|
20230804,171800,430879585,789,789,789,789,0
|
|
20230804,171700,430879585,789,789,789,789,0
|
|
20230804,171600,430879585,789,789,789,789,0
|
|
20230804,171500,430879585,789,789,789,789,0
|
|
20230804,171400,430879585,789,789,789,789,0
|
|
20230804,171300,430879585,789,789,789,789,0
|
|
20230804,171200,430879585,789,789,789,789,0
|
|
20230804,171100,430879585,789,789,789,789,0
|
|
20230804,171000,430879585,789,789,789,789,0
|
|
20230804,170900,430879585,789,789,789,789,0
|
|
20230804,170800,430879585,789,789,789,789,0
|
|
20230804,170700,430879585,789,789,789,789,0
|
|
20230804,170600,430879585,789,789,789,789,0
|
|
20230804,170500,430879585,789,789,789,789,0
|
|
20230804,170400,430879585,789,789,789,789,5423
|
|
20230804,170300,430879585,789,789,789,789,0
|
|
20230804,170200,430879585,789,789,789,789,0
|
|
20230804,170100,430879585,789,789,789,789,0
|
|
20230804,170000,430879585,789,789,789,789,0
|
|
20230804,165900,430879585,789,789,789,789,0
|
|
20230804,165800,430879585,789,789,789,789,0
|
|
20230804,165700,430879585,789,789,789,789,0
|
|
20230804,165600,430879585,789,789,789,789,0
|
|
20230804,165500,430879585,789,789,789,789,0
|
|
20230804,165400,430879585,789,789,789,789,0
|
|
20230804,165300,430879585,789,789,789,789,0
|
|
20230804,165200,430879585,789,789,789,789,0
|
|
20230804,165100,430879585,789,789,789,789,0
|
|
20230804,165000,430879585,789,789,789,789,0
|
|
20230804,164900,430879585,789,789,789,789,0
|
|
20230804,164800,430879585,789,789,789,789,0
|
|
20230804,164700,430879585,789,789,789,789,0
|
|
20230804,164600,430879585,789,789,789,789,0
|
|
20230804,164500,430879585,789,789,789,789,0
|
|
20230804,164400,430879585,789,789,789,789,0
|
|
20230804,164300,430879585,789,789,789,789,0
|
|
20230804,164200,430879585,789,789,789,789,0
|
|
20230804,164100,430879585,789,789,789,789,0
|
|
20230804,164000,430879585,789,789,789,789,0
|
|
20230804,163900,430879585,789,789,789,789,0
|
|
20230804,163800,430879585,789,789,789,789,0
|
|
20230804,163700,430879585,789,789,789,789,0
|
|
20230804,163600,430879585,789,789,789,789,0
|
|
20230804,163500,430879585,789,789,789,789,0
|
|
20230804,163400,430879585,789,789,789,789,5423
|
|
20230804,163300,430879585,789,789,789,789,0
|
|
20230804,163200,430879585,789,789,789,789,0
|
|
20230804,163100,430879585,789,789,789,789,0
|
|
20230804,163000,430879585,789,789,789,789,0
|
|
20230804,162900,430879585,789,789,789,789,0
|
|
20230804,162800,430879585,789,789,789,789,0
|
|
20230804,162700,430879585,789,789,789,789,0
|
|
20230804,162600,430879585,789,789,789,789,0
|
|
20230804,162500,430879585,789,789,789,789,0
|
|
20230804,162400,430879585,789,789,789,789,0
|
|
20230804,162300,430879585,789,789,789,789,0
|
|
20230804,162200,430879585,789,789,789,789,0
|
|
20230804,162100,430879585,789,789,789,789,0
|
|
20230804,162000,430879585,789,789,789,789,0
|
|
20230804,161900,430879585,789,789,789,789,0
|
|
20230804,161800,430879585,789,789,789,789,0
|
|
20230804,161700,430879585,789,789,789,789,0
|
|
20230804,161600,430879585,789,789,789,789,0
|
|
20230804,161500,430879585,789,789,789,789,0
|
|
20230804,161400,430879585,789,789,789,789,0
|
|
20230804,161300,430879585,789,789,789,789,0
|
|
20230804,161200,430879585,789,789,789,789,0
|
|
20230804,161100,430879585,789,789,789,789,0
|
|
20230804,161000,430879585,789,789,789,789,0
|
|
20230804,160900,430879585,789,789,789,789,0
|
|
20230804,160800,430879585,789,789,789,789,0
|
|
20230804,160700,430879585,789,789,789,789,0
|
|
20230804,160600,430879585,789,789,789,789,0
|
|
20230804,160500,430879585,789,789,789,789,0
|
|
20230804,160400,430879585,789,789,789,789,5423
|
|
20230804,160300,430879585,789,789,789,789,0
|
|
20230804,160200,430879585,789,789,789,789,0
|
|
20230804,160100,430879585,789,789,789,789,0
|
|
20230804,160000,430879585,789,789,789,789,0
|
|
20230804,155900,430879585,789,789,789,789,0
|
|
20230804,155800,430879585,789,789,789,789,0
|
|
20230804,155700,430879585,789,789,789,789,0
|
|
20230804,155600,430879585,789,789,789,789,0
|
|
20230804,155500,430879585,789,789,789,789,0
|
|
20230804,155400,430879585,789,789,789,789,0
|
|
20230804,155300,430879585,789,789,789,789,0
|
|
20230804,155200,430879585,789,789,789,789,0
|
|
20230804,155100,430879585,789,789,789,789,0
|
|
20230804,155000,430879585,789,789,789,789,0
|
|
20230804,154900,430879585,789,789,789,789,0
|
|
20230804,154800,430879585,789,789,789,789,0
|
|
20230804,154700,430879585,789,789,789,789,0
|
|
20230804,154600,430879585,789,789,789,789,0
|
|
20230804,154500,430879585,789,789,789,789,0
|
|
20230804,154400,430879585,789,789,789,789,0
|
|
20230804,154300,430879585,789,789,789,789,0
|
|
20230804,154200,430879585,789,789,789,789,0
|
|
20230804,154100,430879585,789,789,789,789,0
|
|
20230804,154000,430879585,789,789,789,789,0
|
|
20230804,153900,430879585,789,789,789,789,0
|
|
20230804,153800,430879585,789,789,789,789,0
|
|
20230804,153700,430879585,789,789,789,789,0
|
|
20230804,153600,430879585,789,789,789,789,0
|
|
20230804,153500,430879585,789,789,789,789,0
|
|
20230804,153400,430879585,789,789,789,789,5423
|
|
20230804,153300,430879585,789,789,789,789,0
|
|
20230804,153200,430879585,789,789,789,789,0
|
|
20230804,153100,430879585,789,789,789,789,0
|
|
20230804,153000,430879585,789,789,789,789,5423
|
|
20230804,152900,426600838,787,787,787,787,0
|
|
20230804,152800,426600838,787,787,787,787,0
|
|
20230804,152700,426600838,787,787,787,787,0
|
|
20230804,152600,426600838,787,787,787,787,0
|
|
20230804,152500,426600838,787,787,787,787,0
|
|
20230804,152400,426600838,787,787,787,787,0
|
|
20230804,152300,426600838,787,787,787,787,0
|
|
20230804,152200,426600838,787,787,787,787,0
|
|
20230804,152100,426600838,787,787,787,787,0
|
|
20230804,152000,426600838,787,787,787,787,0
|
|
20230804,151900,426600838,787,786,787,786,70
|
|
20230804,151800,426545778,786,787,787,782,13086
|
|
20230804,151700,416276360,789,789,789,789,5
|
|
20230804,151600,416272415,789,787,789,785,3015
|
|
20230804,151500,413904746,787,787,787,787,21
|
|
20230804,151400,413888219,790,789,790,789,11
|
|
20230804,151300,413879538,787,789,789,787,230
|
|
20230804,151200,413698518,789,789,789,789,5
|
|
20230804,151100,413694573,790,789,790,787,7
|
|
20230804,151000,413689056,790,790,790,790,9
|
|
20230804,150900,413681946,790,790,790,790,7
|
|
20230804,150800,413676416,791,791,791,787,744
|
|
20230804,150700,413088116,791,791,791,791,0
|
|
20230804,150600,413088116,791,792,792,788,60
|
|
20230804,150500,413040798,792,792,792,791,79
|
|
20230804,150400,412978277,792,792,793,785,26914
|
|
20230804,150300,391784663,793,792,793,792,5512
|
|
20230804,150200,387419147,793,791,793,791,411
|
|
20230804,150100,387093434,792,793,794,792,1501
|
|
20230804,150000,385902294,793,790,793,790,4032
|
|
20230804,145900,382712433,790,790,790,789,2489
|
|
20230804,145800,380746124,790,790,790,788,2554
|
|
20230804,145700,378728537,790,789,790,789,4529
|
|
20230804,145600,375152913,788,788,788,788,1
|
|
20230804,145500,375152125,789,789,789,787,2227
|
|
20230804,145400,373399466,787,786,788,786,21055
|
|
20230804,145300,356828019,786,786,786,786,1
|
|
20230804,145200,356827233,786,786,786,786,10
|
|
20230804,145100,356819373,785,786,786,785,51
|
|
20230804,145000,356779337,785,785,785,785,1000
|
|
20230804,144900,355994337,787,787,787,787,4
|
|
20230804,144800,355991189,787,787,787,787,0
|
|
20230804,144700,355991189,787,786,787,786,4110
|
|
20230804,144600,352760728,786,786,786,786,1515
|
|
20230804,144500,351569938,786,786,786,786,314
|
|
20230804,144400,351323134,786,786,786,786,200
|
|
20230804,144300,351165934,786,786,786,786,1
|
|
20230804,144200,351165148,786,786,786,786,0
|
|
20230804,144100,351165148,786,786,786,786,0
|
|
20230804,144000,351165148,786,786,786,786,0
|
|
20230804,143900,351165148,786,786,786,786,4
|
|
20230804,143800,351162004,786,786,786,786,2
|
|
20230804,143700,351160432,786,786,786,786,411
|
|
20230804,143600,350837386,786,786,786,786,299
|
|
20230804,143500,350602372,787,786,787,785,504
|
|
20230804,143400,350206691,787,787,787,787,1
|
|
20230804,143300,350205904,786,787,787,786,13
|
|
20230804,143200,350195682,787,787,787,787,0
|
|
20230804,143100,350195682,787,787,787,787,0
|
|
20230804,143000,350195682,787,787,787,787,12
|
|
20230804,142900,350186238,787,787,787,787,4
|
|
20230804,142800,350183090,787,786,787,785,15
|
|
20230804,142700,350171298,786,786,786,786,17
|
|
20230804,142600,350157936,786,786,786,786,10
|
|
20230804,142500,350150076,786,786,787,786,321
|
|
20230804,142400,349897468,786,786,787,786,1170
|
|
20230804,142300,348977845,786,786,786,786,17
|
|
20230804,142200,348964483,786,786,786,786,3
|
|
20230804,142100,348962125,785,784,785,784,4966
|
|
20230804,142000,345063940,784,781,784,781,1345
|
|
20230804,141900,344010360,781,783,783,781,700
|
|
20230804,141800,343463580,783,783,783,783,5
|
|
20230804,141700,343459665,783,783,783,783,5
|
|
20230804,141600,343455750,783,783,783,783,0
|
|
20230804,141500,343455750,783,783,783,783,0
|
|
20230804,141400,343455750,783,783,783,783,0
|
|
20230804,141300,343455750,783,783,783,783,0
|
|
20230804,141200,343455750,783,783,783,783,362
|
|
20230804,141100,343172304,784,783,784,783,5
|
|
20230804,141000,343168388,784,784,784,784,0
|
|
20230804,140900,343168388,784,784,784,780,20137
|
|
20230804,140800,327439713,785,785,785,785,32
|
|
20230804,140700,327414593,785,785,785,785,32
|
|
20230804,140600,327389473,785,784,785,784,1003
|
|
20230804,140500,326603118,785,785,785,785,0
|
|
20230804,140400,326603118,785,785,785,785,102
|
|
20230804,140300,326523048,785,785,785,785,6
|
|
20230804,140200,326518338,785,785,785,785,2307
|
|
20230804,140100,324707343,785,785,785,785,7
|
|
20230804,140000,324701848,785,785,785,785,3
|
|
20230804,135900,324699493,785,785,785,785,0
|
|
20230804,135800,324699493,785,785,785,785,1
|
|
20230804,135700,324698708,785,785,785,783,210
|
|
20230804,135600,324534258,785,785,785,785,1
|
|
20230804,135500,324533473,785,785,785,785,1
|
|
20230804,135400,324532688,785,785,785,785,9
|
|
20230804,135300,324525623,785,785,785,785,2015
|
|
20230804,135200,322943848,785,785,785,785,0
|
|
20230804,135100,322943848,785,785,785,785,0
|
|
20230804,135000,322943848,785,785,785,785,0
|
|
20230804,134900,322943848,785,786,786,785,1605
|
|
20230804,134800,321683918,785,785,786,785,1297
|
|
20230804,134700,320665772,785,785,785,785,1
|
|
20230804,134600,320664987,785,785,785,785,2
|
|
20230804,134500,320663417,785,785,785,785,0
|
|
20230804,134400,320663417,785,785,785,785,0
|
|
20230804,134300,320663417,785,785,785,785,1
|
|
20230804,134200,320662632,785,785,785,785,0
|
|
20230804,134100,320662632,785,784,785,783,58
|
|
20230804,134000,320617159,784,784,784,784,2145
|
|
20230804,133900,318935479,784,783,784,783,12
|
|
20230804,133800,318926082,783,784,784,783,3
|
|
20230804,133700,318923731,784,783,784,783,560
|
|
20230804,133600,318485250,783,783,783,783,2
|
|
20230804,133500,318483684,782,782,782,782,1121
|
|
20230804,133400,317607062,782,782,782,782,67
|
|
20230804,133300,317554668,782,781,782,781,27
|
|
20230804,133200,317533556,782,782,782,782,45
|
|
20230804,133100,317498366,783,783,783,783,3
|
|
20230804,133000,317496017,783,783,783,783,4
|
|
20230804,132900,317492885,783,783,783,783,0
|
|
20230804,132800,317492885,783,783,783,783,0
|
|
20230804,132700,317492885,783,783,783,782,84
|
|
20230804,132600,317427193,783,782,783,782,2
|
|
20230804,132500,317425628,783,782,783,782,12
|
|
20230804,132400,317416236,783,783,783,782,36
|
|
20230804,132300,317388054,783,783,784,783,43
|
|
20230804,132200,317354374,784,783,784,783,97
|
|
20230804,132100,317278410,783,784,784,783,60
|
|
20230804,132000,317231376,784,784,784,784,1
|
|
20230804,131900,317230592,784,784,784,784,110
|
|
20230804,131800,317144352,785,781,785,781,5018
|
|
20230804,131700,313216075,780,780,780,780,0
|
|
20230804,131600,313216075,780,780,780,780,0
|
|
20230804,131500,313216075,780,780,780,780,0
|
|
20230804,131400,313216075,780,780,780,780,12
|
|
20230804,131300,313206715,781,781,781,781,5
|
|
20230804,131200,313202810,781,781,781,781,5
|
|
20230804,131100,313198905,781,781,781,781,0
|
|
20230804,131000,313198905,781,780,781,780,31
|
|
20230804,130900,313174723,780,780,780,780,0
|
|
20230804,130800,313174723,780,780,780,780,2
|
|
20230804,130700,313173163,780,780,780,780,18
|
|
20230804,130600,313159123,780,780,780,780,1
|
|
20230804,130500,313158343,781,779,781,779,6023
|
|
20230804,130400,308459823,775,781,781,775,6002
|
|
20230804,130300,303804584,781,781,781,781,12
|
|
20230804,130200,303795212,781,781,781,781,11
|
|
20230804,130100,303786621,781,781,781,780,885
|
|
20230804,130000,303096315,781,780,781,780,798
|
|
20230804,125900,302473874,780,780,780,780,13
|
|
20230804,125800,302463734,780,780,780,780,56
|
|
20230804,125700,302420054,781,781,781,781,4
|
|
20230804,125600,302416930,781,781,781,781,0
|
|
20230804,125500,302416930,781,781,781,781,0
|
|
20230804,125400,302416930,781,781,781,781,57
|
|
20230804,125300,302372413,781,781,781,781,1
|
|
20230804,125200,302371632,778,778,778,778,3
|
|
20230804,125100,302369298,781,781,781,781,1
|
|
20230804,125000,302368517,781,780,781,780,33
|
|
20230804,124900,302342761,780,780,780,780,2
|
|
20230804,124800,302341201,780,780,780,780,0
|
|
20230804,124700,302341201,780,780,780,780,1
|
|
20230804,124600,302340421,780,780,780,777,25
|
|
20230804,124500,302320981,780,780,780,780,4
|
|
20230804,124400,302317861,780,780,780,780,1396
|
|
20230804,124300,301228981,780,780,780,780,5
|
|
20230804,124200,301225081,780,780,780,780,0
|
|
20230804,124100,301225081,780,779,780,779,1154
|
|
20230804,124000,300325961,779,780,780,778,11
|
|
20230804,123900,300317392,780,780,780,775,9622
|
|
20230804,123800,292850877,780,779,780,779,77
|
|
20230804,123700,292790882,780,779,780,779,296
|
|
20230804,123600,292560295,779,779,780,778,2602
|
|
20230804,123500,290531440,779,779,779,779,5
|
|
20230804,123400,290527545,778,779,779,778,17
|
|
20230804,123300,290514311,779,779,779,776,1013
|
|
20230804,123200,289728184,779,779,779,779,5
|
|
20230804,123100,289724289,779,779,779,779,3
|
|
20230804,123000,289721952,779,779,779,779,5
|
|
20230804,122900,289718057,779,778,779,777,238
|
|
20230804,122800,289532891,778,778,778,778,5
|
|
20230804,122700,289529001,778,776,778,776,3
|
|
20230804,122600,289526669,776,775,776,775,10
|
|
20230804,122500,289518910,775,776,776,775,14
|
|
20230804,122400,289508052,776,779,779,775,61
|
|
20230804,122300,289460760,779,778,779,775,1540
|
|
20230804,122200,288265257,779,778,779,775,9602
|
|
20230804,122100,280821615,778,777,778,777,198
|
|
20230804,122000,280667693,777,779,779,775,3392
|
|
20230804,121900,278038617,779,779,779,779,29
|
|
20230804,121800,278016026,779,778,779,778,169
|
|
20230804,121700,277884390,780,780,780,780,10
|
|
20230804,121600,277876590,780,780,780,775,10033
|
|
20230804,121500,270090870,780,780,780,780,13
|
|
20230804,121400,270080730,780,780,780,777,4555
|
|
20230804,121300,266541175,780,780,780,780,17
|
|
20230804,121200,266527915,780,780,780,780,6
|
|
20230804,121100,266523235,780,780,780,780,100
|
|
20230804,121000,266445235,780,778,780,778,2497
|
|
20230804,120900,264500105,778,779,779,775,20032
|
|
20230804,120800,248950417,779,779,779,779,266
|
|
20230804,120700,248743203,779,779,779,779,251
|
|
20230804,120600,248547674,779,779,779,778,503
|
|
20230804,120500,248156337,779,779,779,778,15
|
|
20230804,120400,248144662,779,780,780,779,2115
|
|
20230804,120300,246497075,781,781,781,781,0
|
|
20230804,120200,246497075,781,781,781,781,0
|
|
20230804,120100,246497075,781,780,781,780,11
|
|
20230804,120000,246488494,781,781,781,781,31
|
|
20230804,115900,246464283,781,781,781,781,0
|
|
20230804,115800,246464283,781,781,781,781,0
|
|
20230804,115700,246464283,781,781,781,780,4
|
|
20230804,115600,246461160,781,781,781,780,210
|
|
20230804,115500,246297251,781,781,781,781,12
|
|
20230804,115400,246287879,781,781,781,781,13
|
|
20230804,115300,246277726,781,781,781,781,105
|
|
20230804,115200,246195721,781,781,781,781,6
|
|
20230804,115100,246191035,781,781,781,781,13
|
|
20230804,115000,246180882,781,782,783,781,557
|
|
20230804,114900,245745727,782,781,783,781,2294
|
|
20230804,114800,243952815,782,781,782,780,36
|
|
20230804,114700,243924681,781,782,782,780,166
|
|
20230804,114600,243795187,782,781,782,781,13
|
|
20230804,114500,243785028,782,783,783,776,1542
|
|
20230804,114400,242584948,783,781,783,780,44
|
|
20230804,114300,242550595,781,783,783,781,16
|
|
20230804,114200,242538095,783,784,784,781,16
|
|
20230804,114100,242525574,781,780,785,780,10019
|
|
20230804,114000,234665028,780,780,780,779,28
|
|
20230804,113900,234643191,780,779,780,777,16
|
|
20230804,113800,234630718,779,778,779,776,1036
|
|
20230804,113700,233826564,776,776,776,776,0
|
|
20230804,113600,233826564,776,778,778,776,364
|
|
20230804,113500,233544000,776,777,777,776,70
|
|
20230804,113400,233489631,777,776,777,776,1002
|
|
20230804,113300,232712077,777,779,780,777,5537
|
|
20230804,113200,228406186,779,779,779,779,0
|
|
20230804,113100,228406186,779,781,781,779,3305
|
|
20230804,113000,225829006,781,781,781,781,4
|
|
20230804,112900,225825882,781,781,781,781,1
|
|
20230804,112800,225825101,781,781,781,781,605
|
|
20230804,112700,225352596,781,781,781,781,1
|
|
20230804,112600,225351815,780,781,781,780,477
|
|
20230804,112500,224979291,780,782,782,780,544
|
|
20230804,112400,224553928,782,782,782,782,6
|
|
20230804,112300,224549236,783,781,783,781,28
|
|
20230804,112200,224527334,782,782,782,782,305
|
|
20230804,112100,224288824,782,782,782,782,0
|
|
20230804,112000,224288824,782,782,782,782,6
|
|
20230804,111900,224284132,782,782,782,782,40
|
|
20230804,111800,224252852,782,781,782,779,503
|
|
20230804,111700,223861007,781,781,782,781,542
|
|
20230804,111600,223437665,781,781,781,781,2
|
|
20230804,111500,223436103,781,781,781,781,4
|
|
20230804,111400,223432979,781,780,781,777,10161
|
|
20230804,111300,215528512,781,781,781,781,0
|
|
20230804,111200,215528512,781,781,781,781,0
|
|
20230804,111100,215528512,781,780,781,780,745
|
|
20230804,111000,214947401,781,781,782,781,2004
|
|
20230804,110900,213382273,781,782,782,781,3315
|
|
20230804,110800,210790205,782,782,782,782,0
|
|
20230804,110700,210790205,782,782,782,782,10
|
|
20230804,110600,210782385,785,785,785,785,9
|
|
20230804,110500,210775320,785,785,785,785,0
|
|
20230804,110400,210775320,785,784,785,784,512
|
|
20230804,110300,210373440,784,784,784,784,0
|
|
20230804,110200,210373440,784,783,784,783,2080
|
|
20230804,110100,208743760,785,785,785,785,0
|
|
20230804,110000,208743760,785,782,785,778,20051
|
|
20230804,105900,193114615,782,785,785,780,26364
|
|
20230804,105800,172508769,784,784,784,784,1665
|
|
20230804,105700,171203409,781,781,781,781,0
|
|
20230804,105600,171203409,781,781,781,781,38
|
|
20230804,105500,171173731,781,782,782,781,20000
|
|
20230804,105400,155553365,781,782,782,781,9
|
|
20230804,105300,155546334,781,784,784,781,20835
|
|
20230804,105200,139265548,785,785,785,785,12363
|
|
20230804,105100,129560593,786,786,786,786,0
|
|
20230804,105000,129560593,786,786,786,786,2574
|
|
20230804,104900,127537429,786,786,786,786,500
|
|
20230804,104800,127144429,786,787,787,786,333
|
|
20230804,104700,126882360,788,788,788,788,0
|
|
20230804,104600,126882360,788,788,788,788,0
|
|
20230804,104500,126882360,788,788,788,788,0
|
|
20230804,104400,126882360,788,788,788,788,0
|
|
20230804,104300,126882360,788,788,788,788,0
|
|
20230804,104200,126882360,788,788,788,788,0
|
|
20230804,104100,126882360,788,788,788,788,2000
|
|
20230804,104000,125306360,787,787,787,787,0
|
|
20230804,103900,125306360,787,788,789,786,3152
|
|
20230804,103800,122823046,787,787,787,787,136
|
|
20230804,103700,122716014,787,787,787,787,0
|
|
20230804,103600,122716014,787,787,787,787,12
|
|
20230804,103500,122706570,787,788,788,787,23
|
|
20230804,103400,122688449,789,789,789,789,0
|
|
20230804,103300,122688449,789,789,789,789,40
|
|
20230804,103200,122656889,789,789,789,789,11
|
|
20230804,103100,122648210,789,789,789,789,1
|
|
20230804,103000,122647421,789,790,790,789,2
|
|
20230804,102900,122645842,790,790,790,790,1710
|
|
20230804,102800,121294942,791,791,791,791,0
|
|
20230804,102700,121294942,791,791,791,791,0
|
|
20230804,102600,121294942,791,788,791,788,1401
|
|
20230804,102500,120190261,786,787,787,786,445
|
|
20230804,102400,119840391,787,787,787,787,100
|
|
20230804,102300,119761691,788,786,788,786,1151
|
|
20230804,102200,118856703,788,788,788,788,0
|
|
20230804,102100,118856703,788,788,788,788,0
|
|
20230804,102000,118856703,788,788,788,788,1
|
|
20230804,101900,118855915,786,786,786,786,20
|
|
20230804,101800,118840195,785,787,787,785,5780
|
|
20230804,101700,114299075,790,790,790,790,1
|
|
20230804,101600,114298285,790,790,790,790,0
|
|
20230804,101500,114298285,790,790,790,790,0
|
|
20230804,101400,114298285,790,790,790,790,1
|
|
20230804,101300,114297495,791,790,792,786,7503
|
|
20230804,101200,108373106,791,790,791,790,5240
|
|
20230804,101100,104233068,790,791,791,790,36
|
|
20230804,101000,104204622,792,792,792,792,0
|
|
20230804,100900,104204622,792,791,792,791,305
|
|
20230804,100800,103963213,790,790,790,790,1183
|
|
20230804,100700,103028643,790,790,790,790,500
|
|
20230804,100600,102633643,790,790,790,790,0
|
|
20230804,100500,102633643,790,790,790,790,81
|
|
20230804,100400,102569653,790,790,790,790,3
|
|
20230804,100300,102567283,790,789,790,789,33
|
|
20230804,100200,102541244,789,789,789,789,31
|
|
20230804,100100,102516785,789,789,789,789,138
|
|
20230804,100000,102407903,787,787,787,787,0
|
|
20230804,095900,102407903,787,789,789,787,101
|
|
20230804,095800,102328414,788,788,788,788,10
|
|
20230804,095700,102320534,788,788,788,788,35
|
|
20230804,095600,102292954,786,788,788,786,935
|
|
20230804,095500,101558042,789,789,789,789,0
|
|
20230804,095400,101558042,789,789,789,787,3527
|
|
20230804,095300,98780814,790,789,790,789,5
|
|
20230804,095200,98776865,789,789,789,789,3
|
|
20230804,095100,98774498,789,789,789,789,40
|
|
20230804,095000,98742938,790,790,790,789,52
|
|
20230804,094900,98701859,790,791,791,790,49
|
|
20230804,094800,98663140,791,791,791,791,0
|
|
20230804,094700,98663140,791,792,792,791,2
|
|
20230804,094600,98661557,789,789,789,789,0
|
|
20230804,094500,98661557,789,788,789,788,810
|
|
20230804,094400,98022709,788,788,788,788,301
|
|
20230804,094300,97785521,792,792,792,792,1
|
|
20230804,094200,97784729,788,792,792,788,1599
|
|
20230804,094100,96524551,793,793,793,793,1
|
|
20230804,094000,96523758,793,793,793,793,1
|
|
20230804,093900,96522965,793,793,793,793,1
|
|
20230804,093800,96522172,793,792,793,791,2645
|
|
20230804,093700,94428608,792,791,792,791,4008
|
|
20230804,093600,91258273,791,791,791,790,1016
|
|
20230804,093500,90454632,791,790,791,790,185
|
|
20230804,093400,90308381,790,792,792,790,276
|
|
20230804,093300,90090299,791,791,792,791,494
|
|
20230804,093200,89699534,790,790,790,790,120
|
|
20230804,093100,89604734,790,786,790,786,4706
|
|
20230804,093000,85893833,786,785,786,785,11
|
|
20230804,092900,85885197,785,785,785,785,350
|
|
20230804,092800,85610447,785,785,785,785,128
|
|
20230804,092700,85509967,786,786,786,786,0
|
|
20230804,092600,85509967,786,786,786,786,20
|
|
20230804,092500,85494247,781,788,788,781,11948
|
|
20230804,092400,76157997,788,786,790,781,9676
|
|
20230804,092300,68580258,790,790,790,790,0
|
|
20230804,092200,68580258,790,787,790,787,1026
|
|
20230804,092100,67769724,785,785,785,785,0
|
|
20230804,092000,67769724,785,786,786,785,3636
|
|
20230804,091900,64913328,786,788,790,786,4146
|
|
20230804,091800,61648136,788,788,788,788,41
|
|
20230804,091700,61615828,791,791,792,791,1036
|
|
20230804,091600,60795622,791,788,792,788,23
|
|
20230804,091500,60777491,787,790,790,787,3372
|
|
20230804,091400,58114109,793,791,793,790,230
|
|
20230804,091300,57932247,790,790,793,790,2629
|
|
20230804,091200,55855334,790,791,792,790,865
|
|
20230804,091100,55171117,790,791,791,788,346
|
|
20230804,091000,54898453,788,791,791,788,1084
|
|
20230804,090900,54043229,789,791,791,789,1227
|
|
20230804,090800,53073730,791,790,794,790,3954
|
|
20230804,090700,49941188,790,794,795,790,2825
|
|
20230804,090600,47703781,795,795,796,795,369
|
|
20230804,090500,47410209,798,796,798,796,2834
|
|
20230804,090400,45149025,797,797,798,796,14391
|
|
20230804,090300,33676388,797,795,797,793,2171
|
|
20230804,090200,31950769,797,798,798,797,175
|
|
20230804,090100,31811127,793,798,799,793,8500
|
|
20230804,090000,25045818,796,791,799,791,31588
|