607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,190400,312622906,772,772,772,772,16668
|
|
20230825,190300,312622906,772,772,772,772,0
|
|
20230825,190200,312622906,772,772,772,772,0
|
|
20230825,190100,312622906,772,772,772,772,0
|
|
20230825,190000,312622906,772,772,772,772,0
|
|
20230825,185900,312622906,772,772,772,772,0
|
|
20230825,185800,312622906,772,772,772,772,0
|
|
20230825,185700,312622906,772,772,772,772,0
|
|
20230825,185600,312622906,772,772,772,772,0
|
|
20230825,185500,312622906,772,772,772,772,0
|
|
20230825,185400,312622906,772,772,772,772,0
|
|
20230825,185300,312622906,772,772,772,772,0
|
|
20230825,185200,312622906,772,772,772,772,0
|
|
20230825,185100,312622906,772,772,772,772,0
|
|
20230825,185000,312622906,772,772,772,772,0
|
|
20230825,184900,312622906,772,772,772,772,0
|
|
20230825,184800,312622906,772,772,772,772,0
|
|
20230825,184700,312622906,772,772,772,772,0
|
|
20230825,184600,312622906,772,772,772,772,0
|
|
20230825,184500,312622906,772,772,772,772,0
|
|
20230825,184400,312622906,772,772,772,772,0
|
|
20230825,184300,312622906,772,772,772,772,0
|
|
20230825,184200,312622906,772,772,772,772,0
|
|
20230825,184100,312622906,772,772,772,772,0
|
|
20230825,184000,312622906,772,772,772,772,0
|
|
20230825,183900,312622906,772,772,772,772,0
|
|
20230825,183800,312622906,772,772,772,772,0
|
|
20230825,183700,312622906,772,772,772,772,0
|
|
20230825,183600,312622906,772,772,772,772,0
|
|
20230825,183500,312622906,772,772,772,772,0
|
|
20230825,183400,312622906,772,772,772,772,16668
|
|
20230825,183300,312622906,772,772,772,772,0
|
|
20230825,183200,312622906,772,772,772,772,0
|
|
20230825,183100,312622906,772,772,772,772,0
|
|
20230825,183000,312622906,772,772,772,772,0
|
|
20230825,182900,312622906,772,772,772,772,0
|
|
20230825,182800,312622906,772,772,772,772,0
|
|
20230825,182700,312622906,772,772,772,772,0
|
|
20230825,182600,312622906,772,772,772,772,0
|
|
20230825,182500,312622906,772,772,772,772,0
|
|
20230825,182400,312622906,772,772,772,772,0
|
|
20230825,182300,312622906,772,772,772,772,0
|
|
20230825,182200,312622906,772,772,772,772,0
|
|
20230825,182100,312622906,772,772,772,772,0
|
|
20230825,182000,312622906,772,772,772,772,0
|
|
20230825,181900,312622906,772,772,772,772,0
|
|
20230825,181800,312622906,772,772,772,772,0
|
|
20230825,181700,312622906,772,772,772,772,0
|
|
20230825,181600,312622906,772,772,772,772,0
|
|
20230825,181500,312622906,772,772,772,772,0
|
|
20230825,181400,312622906,772,772,772,772,0
|
|
20230825,181300,312622906,772,772,772,772,0
|
|
20230825,181200,312622906,772,772,772,772,0
|
|
20230825,181100,312622906,772,772,772,772,0
|
|
20230825,181000,312622906,772,772,772,772,0
|
|
20230825,180900,312622906,772,772,772,772,0
|
|
20230825,180800,312622906,772,772,772,772,0
|
|
20230825,180700,312622906,772,772,772,772,0
|
|
20230825,180600,312622906,772,772,772,772,0
|
|
20230825,180500,312622906,772,772,772,772,0
|
|
20230825,180400,312622906,772,772,772,772,16668
|
|
20230825,180300,312622906,772,772,772,772,0
|
|
20230825,180200,312622906,772,772,772,772,0
|
|
20230825,180100,312622906,772,772,772,772,0
|
|
20230825,180000,312622906,772,772,772,772,0
|
|
20230825,175900,312622906,772,772,772,772,0
|
|
20230825,175800,312622906,772,772,772,772,0
|
|
20230825,175700,312622906,772,772,772,772,0
|
|
20230825,175600,312622906,772,772,772,772,0
|
|
20230825,175500,312622906,772,772,772,772,0
|
|
20230825,175400,312622906,772,772,772,772,0
|
|
20230825,175300,312622906,772,772,772,772,0
|
|
20230825,175200,312622906,772,772,772,772,0
|
|
20230825,175100,312622906,772,772,772,772,0
|
|
20230825,175000,312622906,772,772,772,772,0
|
|
20230825,174900,312622906,772,772,772,772,0
|
|
20230825,174800,312622906,772,772,772,772,0
|
|
20230825,174700,312622906,772,772,772,772,0
|
|
20230825,174600,312622906,772,772,772,772,0
|
|
20230825,174500,312622906,772,772,772,772,0
|
|
20230825,174400,312622906,772,772,772,772,0
|
|
20230825,174300,312622906,772,772,772,772,0
|
|
20230825,174200,312622906,772,772,772,772,0
|
|
20230825,174100,312622906,772,772,772,772,0
|
|
20230825,174000,312622906,772,772,772,772,0
|
|
20230825,173900,312622906,772,772,772,772,0
|
|
20230825,173800,312622906,772,772,772,772,0
|
|
20230825,173700,312622906,772,772,772,772,0
|
|
20230825,173600,312622906,772,772,772,772,0
|
|
20230825,173500,312622906,772,772,772,772,0
|
|
20230825,173400,312622906,772,772,772,772,16668
|
|
20230825,173300,312622906,772,772,772,772,0
|
|
20230825,173200,312622906,772,772,772,772,0
|
|
20230825,173100,312622906,772,772,772,772,0
|
|
20230825,173000,312622906,772,772,772,772,0
|
|
20230825,172900,312622906,772,772,772,772,0
|
|
20230825,172800,312622906,772,772,772,772,0
|
|
20230825,172700,312622906,772,772,772,772,0
|
|
20230825,172600,312622906,772,772,772,772,0
|
|
20230825,172500,312622906,772,772,772,772,0
|
|
20230825,172400,312622906,772,772,772,772,0
|
|
20230825,172300,312622906,772,772,772,772,0
|
|
20230825,172200,312622906,772,772,772,772,0
|
|
20230825,172100,312622906,772,772,772,772,0
|
|
20230825,172000,312622906,772,772,772,772,0
|
|
20230825,171900,312622906,772,772,772,772,0
|
|
20230825,171800,312622906,772,772,772,772,0
|
|
20230825,171700,312622906,772,772,772,772,0
|
|
20230825,171600,312622906,772,772,772,772,0
|
|
20230825,171500,312622906,772,772,772,772,0
|
|
20230825,171400,312622906,772,772,772,772,0
|
|
20230825,171300,312622906,772,772,772,772,0
|
|
20230825,171200,312622906,772,772,772,772,0
|
|
20230825,171100,312622906,772,772,772,772,0
|
|
20230825,171000,312622906,772,772,772,772,0
|
|
20230825,170900,312622906,772,772,772,772,0
|
|
20230825,170800,312622906,772,772,772,772,0
|
|
20230825,170700,312622906,772,772,772,772,0
|
|
20230825,170600,312622906,772,772,772,772,0
|
|
20230825,170500,312622906,772,772,772,772,0
|
|
20230825,170400,312622906,772,772,772,772,16668
|
|
20230825,170300,312622906,772,772,772,772,0
|
|
20230825,170200,312622906,772,772,772,772,0
|
|
20230825,170100,312622906,772,772,772,772,0
|
|
20230825,170000,312622906,772,772,772,772,0
|
|
20230825,165900,312622906,772,772,772,772,0
|
|
20230825,165800,312622906,772,772,772,772,0
|
|
20230825,165700,312622906,772,772,772,772,0
|
|
20230825,165600,312622906,772,772,772,772,0
|
|
20230825,165500,312622906,772,772,772,772,0
|
|
20230825,165400,312622906,772,772,772,772,0
|
|
20230825,165300,312622906,772,772,772,772,0
|
|
20230825,165200,312622906,772,772,772,772,0
|
|
20230825,165100,312622906,772,772,772,772,0
|
|
20230825,165000,312622906,772,772,772,772,0
|
|
20230825,164900,312622906,772,772,772,772,0
|
|
20230825,164800,312622906,772,772,772,772,0
|
|
20230825,164700,312622906,772,772,772,772,0
|
|
20230825,164600,312622906,772,772,772,772,0
|
|
20230825,164500,312622906,772,772,772,772,0
|
|
20230825,164400,312622906,772,772,772,772,0
|
|
20230825,164300,312622906,772,772,772,772,0
|
|
20230825,164200,312622906,772,772,772,772,0
|
|
20230825,164100,312622906,772,772,772,772,0
|
|
20230825,164000,312622906,772,772,772,772,0
|
|
20230825,163900,312622906,772,772,772,772,0
|
|
20230825,163800,312622906,772,772,772,772,0
|
|
20230825,163700,312622906,772,772,772,772,0
|
|
20230825,163600,312622906,772,772,772,772,0
|
|
20230825,163500,312622906,772,772,772,772,0
|
|
20230825,163400,312622906,772,772,772,772,16668
|
|
20230825,163300,312622906,772,772,772,772,0
|
|
20230825,163200,312622906,772,772,772,772,0
|
|
20230825,163100,312622906,772,772,772,772,0
|
|
20230825,163000,312622906,772,772,772,772,0
|
|
20230825,162900,312622906,772,772,772,772,0
|
|
20230825,162800,312622906,772,772,772,772,0
|
|
20230825,162700,312622906,772,772,772,772,0
|
|
20230825,162600,312622906,772,772,772,772,0
|
|
20230825,162500,312622906,772,772,772,772,0
|
|
20230825,162400,312622906,772,772,772,772,0
|
|
20230825,162300,312622906,772,772,772,772,0
|
|
20230825,162200,312622906,772,772,772,772,0
|
|
20230825,162100,312622906,772,772,772,772,0
|
|
20230825,162000,312622906,772,772,772,772,0
|
|
20230825,161900,312622906,772,772,772,772,0
|
|
20230825,161800,312622906,772,772,772,772,0
|
|
20230825,161700,312622906,772,772,772,772,0
|
|
20230825,161600,312622906,772,772,772,772,0
|
|
20230825,161500,312622906,772,772,772,772,0
|
|
20230825,161400,312622906,772,772,772,772,0
|
|
20230825,161300,312622906,772,772,772,772,0
|
|
20230825,161200,312622906,772,772,772,772,0
|
|
20230825,161100,312622906,772,772,772,772,0
|
|
20230825,161000,312622906,772,772,772,772,0
|
|
20230825,160900,312622906,772,772,772,772,0
|
|
20230825,160800,312622906,772,772,772,772,0
|
|
20230825,160700,312622906,772,772,772,772,0
|
|
20230825,160600,312622906,772,772,772,772,0
|
|
20230825,160500,312622906,772,772,772,772,0
|
|
20230825,160400,312622906,772,772,772,772,16668
|
|
20230825,160300,312622906,772,772,772,772,0
|
|
20230825,160200,312622906,772,772,772,772,0
|
|
20230825,160100,312622906,772,772,772,772,0
|
|
20230825,160000,312622906,772,772,772,772,0
|
|
20230825,155900,312622906,772,772,772,772,0
|
|
20230825,155800,312622906,772,772,772,772,0
|
|
20230825,155700,312622906,772,772,772,772,0
|
|
20230825,155600,312622906,772,772,772,772,0
|
|
20230825,155500,312622906,772,772,772,772,0
|
|
20230825,155400,312622906,772,772,772,772,0
|
|
20230825,155300,312622906,772,772,772,772,0
|
|
20230825,155200,312622906,772,772,772,772,0
|
|
20230825,155100,312622906,772,772,772,772,0
|
|
20230825,155000,312622906,772,772,772,772,0
|
|
20230825,154900,312622906,772,772,772,772,0
|
|
20230825,154800,312622906,772,772,772,772,0
|
|
20230825,154700,312622906,772,772,772,772,0
|
|
20230825,154600,312622906,772,772,772,772,0
|
|
20230825,154500,312622906,772,772,772,772,0
|
|
20230825,154400,312622906,772,772,772,772,0
|
|
20230825,154300,312622906,772,772,772,772,0
|
|
20230825,154200,312622906,772,772,772,772,0
|
|
20230825,154100,312622906,772,772,772,772,0
|
|
20230825,154000,312622906,772,772,772,772,0
|
|
20230825,153900,312622906,772,772,772,772,0
|
|
20230825,153800,312622906,772,772,772,772,0
|
|
20230825,153700,312622906,772,772,772,772,0
|
|
20230825,153600,312622906,772,772,772,772,0
|
|
20230825,153500,312622906,772,772,772,772,0
|
|
20230825,153400,312622906,772,772,772,772,16668
|
|
20230825,153300,312622906,772,772,772,772,0
|
|
20230825,153200,312622906,772,772,772,772,0
|
|
20230825,153100,312622906,772,772,772,772,0
|
|
20230825,153000,312622906,772,772,772,772,16668
|
|
20230825,152900,299755210,773,773,773,773,0
|
|
20230825,152800,299755210,773,773,773,773,0
|
|
20230825,152700,299755210,773,773,773,773,0
|
|
20230825,152600,299755210,773,773,773,773,0
|
|
20230825,152500,299755210,773,773,773,773,0
|
|
20230825,152400,299755210,773,773,773,773,0
|
|
20230825,152300,299755210,773,773,773,773,0
|
|
20230825,152200,299755210,773,773,773,773,0
|
|
20230825,152100,299755210,773,773,773,773,0
|
|
20230825,152000,299755210,773,773,773,773,0
|
|
20230825,151900,299755210,773,772,773,772,1200
|
|
20230825,151800,298828610,772,772,772,772,2000
|
|
20230825,151700,297284610,772,772,772,772,3111
|
|
20230825,151600,294882918,773,773,773,773,29
|
|
20230825,151500,294860501,772,772,772,772,0
|
|
20230825,151400,294860501,772,772,772,772,500
|
|
20230825,151300,294474501,772,774,774,772,3383
|
|
20230825,151200,291859632,774,774,774,774,530
|
|
20230825,151100,291449412,774,774,774,774,276
|
|
20230825,151000,291235788,774,773,774,773,95
|
|
20230825,150900,291162333,773,774,774,773,260
|
|
20230825,150800,290961348,774,774,774,773,1411
|
|
20230825,150700,289869734,774,774,774,774,420
|
|
20230825,150600,289544654,774,774,774,773,336
|
|
20230825,150500,289284911,773,774,774,773,1032
|
|
20230825,150400,288487143,774,773,774,773,51
|
|
20230825,150300,288447670,773,775,775,773,126
|
|
20230825,150200,288350092,775,775,775,775,400
|
|
20230825,150100,288040092,774,774,774,773,1047
|
|
20230825,150000,287229718,774,774,775,774,457
|
|
20230825,145900,286875995,774,774,774,774,5
|
|
20230825,145800,286872125,774,774,774,774,24
|
|
20230825,145700,286853549,774,774,774,774,2400
|
|
20230825,145600,284995949,774,775,775,774,2
|
|
20230825,145500,284994400,773,773,773,773,1866
|
|
20230825,145400,283551982,773,774,774,773,567
|
|
20230825,145300,283113688,775,775,775,775,651
|
|
20230825,145200,282609163,775,774,775,774,250
|
|
20230825,145100,282415620,775,775,775,775,4
|
|
20230825,145000,282412520,775,775,775,775,1
|
|
20230825,144900,282411745,773,773,773,773,179
|
|
20230825,144800,282273378,773,772,773,772,445
|
|
20230825,144700,281929413,772,772,772,772,0
|
|
20230825,144600,281929413,772,772,772,772,0
|
|
20230825,144500,281929413,772,775,775,772,1164
|
|
20230825,144400,281030802,772,773,773,772,1414
|
|
20230825,144300,279938894,775,773,775,772,2490
|
|
20230825,144200,278015524,773,775,775,773,652
|
|
20230825,144100,277511526,773,773,773,773,740
|
|
20230825,144000,276939506,776,776,776,776,386
|
|
20230825,143900,276639970,773,776,776,773,1037
|
|
20230825,143800,275837199,773,773,773,773,280
|
|
20230825,143700,275620759,773,773,773,773,318
|
|
20230825,143600,275374945,773,773,773,773,1429
|
|
20230825,143500,274270328,776,776,776,776,1
|
|
20230825,143400,274269552,773,773,773,773,976
|
|
20230825,143300,273515104,773,773,773,773,0
|
|
20230825,143200,273515104,773,774,774,773,2609
|
|
20230825,143100,271496242,775,774,775,774,567
|
|
20230825,143000,271057364,774,774,774,774,454
|
|
20230825,142900,270705968,776,776,776,776,0
|
|
20230825,142800,270705968,776,776,776,776,0
|
|
20230825,142700,270705968,776,776,776,776,1
|
|
20230825,142600,270705192,774,774,774,774,0
|
|
20230825,142500,270705192,774,776,776,774,1503
|
|
20230825,142400,269541395,776,776,776,776,1
|
|
20230825,142300,269540619,775,775,775,775,700
|
|
20230825,142200,268998119,776,776,776,776,0
|
|
20230825,142100,268998119,776,776,776,776,101
|
|
20230825,142000,268919743,775,776,776,775,1800
|
|
20230825,141900,267524738,776,776,776,776,0
|
|
20230825,141800,267524738,776,777,777,776,632
|
|
20230825,141700,267034206,776,776,776,776,299
|
|
20230825,141600,266802182,776,776,776,776,0
|
|
20230825,141500,266802182,776,776,776,776,100
|
|
20230825,141400,266724582,776,776,776,776,183
|
|
20230825,141300,266582574,776,776,776,776,160
|
|
20230825,141200,266458414,776,776,776,776,259
|
|
20230825,141100,266257430,776,776,776,776,484
|
|
20230825,141000,265881846,777,777,777,777,0
|
|
20230825,140900,265881846,777,777,777,777,20
|
|
20230825,140800,265866306,776,776,776,776,500
|
|
20230825,140700,265478306,776,776,776,776,275
|
|
20230825,140600,265264906,776,776,776,776,1
|
|
20230825,140500,265264130,778,776,778,776,53
|
|
20230825,140400,265222996,776,776,776,776,0
|
|
20230825,140300,265222996,776,776,776,776,1040
|
|
20230825,140200,264415956,776,777,777,776,21
|
|
20230825,140100,264399649,777,777,777,777,1
|
|
20230825,140000,264398872,775,775,775,775,0
|
|
20230825,135900,264398872,775,776,776,775,7000
|
|
20230825,135800,258973817,775,775,775,775,0
|
|
20230825,135700,258973817,775,775,775,775,0
|
|
20230825,135600,258973817,775,775,775,775,19
|
|
20230825,135500,258959092,778,778,778,778,0
|
|
20230825,135400,258959092,778,778,778,778,0
|
|
20230825,135300,258959092,778,777,778,777,2002
|
|
20230825,135200,257403536,778,778,778,778,3134
|
|
20230825,135100,254965284,778,778,778,778,149
|
|
20230825,135000,254849362,778,778,778,778,80
|
|
20230825,134900,254787122,778,777,778,777,1750
|
|
20230825,134800,253425890,777,777,777,777,0
|
|
20230825,134700,253425890,777,777,777,777,0
|
|
20230825,134600,253425890,777,777,777,775,161
|
|
20230825,134500,253300993,775,775,775,775,1
|
|
20230825,134400,253300218,776,777,777,776,1100
|
|
20230825,134300,252445618,777,777,777,777,0
|
|
20230825,134200,252445618,777,777,777,777,0
|
|
20230825,134100,252445618,777,776,777,776,131
|
|
20230825,134000,252343872,774,774,774,774,30
|
|
20230825,133900,252320652,776,776,776,776,0
|
|
20230825,133800,252320652,776,776,776,776,1500
|
|
20230825,133700,251156652,776,775,776,775,1203
|
|
20230825,133600,250223127,775,775,775,775,2
|
|
20230825,133500,250221577,775,775,775,775,217
|
|
20230825,133400,250053402,775,775,775,775,282
|
|
20230825,133300,249834852,775,775,775,772,15211
|
|
20230825,133200,238057748,775,775,775,775,1
|
|
20230825,133100,238056973,776,776,776,776,1
|
|
20230825,133000,238056197,774,773,776,773,740
|
|
20230825,132900,237484154,773,775,775,773,471
|
|
20230825,132800,237119981,776,776,776,776,16
|
|
20230825,132700,237107565,776,776,776,776,0
|
|
20230825,132600,237107565,776,776,776,776,11
|
|
20230825,132500,237099029,776,776,776,776,42
|
|
20230825,132400,237066437,776,776,776,776,3
|
|
20230825,132300,237064109,776,776,776,776,10000
|
|
20230825,132200,229304109,776,776,776,776,4
|
|
20230825,132100,229301005,776,773,776,773,396
|
|
20230825,132000,228993739,777,777,777,777,0
|
|
20230825,131900,228993739,777,777,777,777,2
|
|
20230825,131800,228992185,773,775,775,773,16200
|
|
20230825,131700,216467228,777,777,777,777,5589
|
|
20230825,131600,212124575,777,777,777,777,1
|
|
20230825,131500,212123798,777,777,777,777,0
|
|
20230825,131400,212123798,777,777,777,777,0
|
|
20230825,131300,212123798,777,777,777,777,2
|
|
20230825,131200,212122244,775,775,775,775,0
|
|
20230825,131100,212122244,775,775,775,775,12
|
|
20230825,131000,212112944,777,777,777,777,58
|
|
20230825,130900,212067878,776,776,776,776,2
|
|
20230825,130800,212066326,775,775,775,775,16
|
|
20230825,130700,212053926,776,776,777,776,7
|
|
20230825,130600,212048492,776,776,777,776,323
|
|
20230825,130500,211797622,777,777,777,777,0
|
|
20230825,130400,211797622,777,777,777,777,0
|
|
20230825,130300,211797622,777,775,777,775,21
|
|
20230825,130200,211781345,777,777,777,777,11
|
|
20230825,130100,211772798,777,777,777,777,0
|
|
20230825,130000,211772798,777,777,777,777,0
|
|
20230825,125900,211772798,777,777,777,777,0
|
|
20230825,125800,211772798,777,775,777,775,5
|
|
20230825,125700,211768917,775,776,777,775,208
|
|
20230825,125600,211607524,777,777,777,777,0
|
|
20230825,125500,211607524,777,776,777,776,204
|
|
20230825,125400,211449219,776,776,776,776,1341
|
|
20230825,125300,210408603,776,775,776,775,88
|
|
20230825,125200,210340381,775,775,775,775,2003
|
|
20230825,125100,208788056,775,773,775,773,1502
|
|
20230825,125000,207627006,773,773,773,773,0
|
|
20230825,124900,207627006,773,775,775,773,99
|
|
20230825,124800,207550477,773,773,773,773,12
|
|
20230825,124700,207541201,773,773,773,773,100
|
|
20230825,124600,207463901,772,773,773,772,3000
|
|
20230825,124500,205146901,773,773,773,773,635
|
|
20230825,124400,204656046,775,773,775,773,2011
|
|
20230825,124300,203101541,775,775,775,775,6
|
|
20230825,124200,203096891,775,776,776,774,56
|
|
20230825,124100,203053492,774,773,775,773,19
|
|
20230825,124000,203038782,774,776,776,773,1018
|
|
20230825,123900,202251836,773,776,776,773,5824
|
|
20230825,123800,197749857,776,775,776,774,6455
|
|
20230825,123700,192753683,775,775,775,774,1083
|
|
20230825,123600,191915383,775,775,775,775,229
|
|
20230825,123500,191737908,776,776,776,776,0
|
|
20230825,123400,191737908,776,775,776,775,105
|
|
20230825,123300,191656432,776,776,776,774,2034
|
|
20230825,123200,190082100,775,775,775,775,50
|
|
20230825,123100,190043350,775,775,775,775,651
|
|
20230825,123000,189538825,775,775,775,774,1080
|
|
20230825,122900,188702875,775,776,776,775,51
|
|
20230825,122800,188663349,776,775,776,774,461
|
|
20230825,122700,188306527,777,775,777,775,4
|
|
20230825,122600,188303425,779,776,779,774,3785
|
|
20230825,122500,185373817,773,776,776,773,3397
|
|
20230825,122400,182745973,776,776,776,776,2000
|
|
20230825,122300,181193973,779,776,779,776,50
|
|
20230825,122200,181155161,776,776,776,776,3
|
|
20230825,122100,181152833,776,776,776,776,5
|
|
20230825,122000,181148953,776,776,778,776,49
|
|
20230825,121900,181110927,776,778,778,776,5
|
|
20230825,121800,181107045,775,775,775,775,581
|
|
20230825,121700,180656770,775,775,775,775,1
|
|
20230825,121600,180655995,775,775,775,775,0
|
|
20230825,121500,180655995,775,774,775,773,217
|
|
20230825,121400,180488239,775,775,775,775,0
|
|
20230825,121300,180488239,775,775,775,775,1030
|
|
20230825,121200,179689989,775,775,775,775,526
|
|
20230825,121100,179282339,774,774,775,774,46
|
|
20230825,121000,179246695,775,773,775,773,1329
|
|
20230825,120900,178216726,774,777,777,774,42055
|
|
20230825,120800,145593911,780,780,780,780,1287
|
|
20230825,120700,144590051,780,780,780,780,0
|
|
20230825,120600,144590051,780,780,780,780,0
|
|
20230825,120500,144590051,780,780,780,780,0
|
|
20230825,120400,144590051,780,780,780,780,20
|
|
20230825,120300,144574451,780,780,780,780,115
|
|
20230825,120200,144484751,780,780,780,780,0
|
|
20230825,120100,144484751,780,780,780,778,3630
|
|
20230825,120000,141660607,780,780,780,780,9
|
|
20230825,115900,141653587,780,780,780,780,7
|
|
20230825,115800,141648127,780,781,782,779,56
|
|
20230825,115700,141604439,783,780,783,780,4897
|
|
20230825,115600,137778970,779,780,780,779,32
|
|
20230825,115500,137754012,780,779,780,779,10
|
|
20230825,115400,137746221,778,778,780,778,2026
|
|
20230825,115300,136169967,780,780,780,779,128
|
|
20230825,115200,136070154,780,780,780,780,0
|
|
20230825,115100,136070154,780,779,780,779,445
|
|
20230825,115000,135723498,781,780,781,780,62
|
|
20230825,114900,135675082,781,780,781,780,151
|
|
20230825,114800,135557251,781,781,781,781,1
|
|
20230825,114700,135556470,779,779,779,779,0
|
|
20230825,114600,135556470,779,779,779,779,3300
|
|
20230825,114500,132985770,781,781,781,781,0
|
|
20230825,114400,132985770,781,782,782,781,816
|
|
20230825,114300,132348419,782,782,782,782,0
|
|
20230825,114200,132348419,782,782,782,782,131
|
|
20230825,114100,132245977,782,780,782,779,2004
|
|
20230825,114000,130678932,780,780,780,780,50
|
|
20230825,113900,130639932,782,782,782,782,0
|
|
20230825,113800,130639932,782,779,782,778,52
|
|
20230825,113700,130599467,782,782,782,782,2000
|
|
20230825,113600,129035467,782,779,782,778,4000
|
|
20230825,113500,125911416,783,783,783,783,0
|
|
20230825,113400,125911416,783,783,783,783,0
|
|
20230825,113300,125911416,783,782,783,782,18
|
|
20230825,113200,125897323,783,782,783,782,1098
|
|
20230825,113100,125038667,783,782,783,782,201
|
|
20230825,113000,124881437,777,781,782,777,7300
|
|
20230825,112900,119189735,781,777,781,777,577
|
|
20230825,112800,118741392,778,778,778,778,1365
|
|
20230825,112700,117679422,781,781,781,781,0
|
|
20230825,112600,117679422,781,780,781,780,207
|
|
20230825,112500,117517961,780,780,780,780,60
|
|
20230825,112400,117471161,780,780,780,780,11
|
|
20230825,112300,117462581,780,780,780,780,0
|
|
20230825,112200,117462581,780,780,780,780,3000
|
|
20230825,112100,115122581,780,780,780,780,0
|
|
20230825,112000,115122581,780,780,780,780,0
|
|
20230825,111900,115122581,780,780,780,780,0
|
|
20230825,111800,115122581,780,779,780,777,352
|
|
20230825,111700,114848700,779,778,779,778,709
|
|
20230825,111600,114296976,778,778,778,778,13
|
|
20230825,111500,114286862,777,777,777,777,489
|
|
20230825,111400,113906909,779,777,779,777,614
|
|
20230825,111300,113429713,779,779,779,779,8
|
|
20230825,111200,113423481,779,777,779,776,5041
|
|
20230825,111100,109507621,777,779,779,776,12435
|
|
20230825,111000,99853002,780,778,780,778,1325
|
|
20230825,110900,98822150,779,779,779,779,340
|
|
20230825,110800,98557290,780,780,780,780,300
|
|
20230825,110700,98323290,781,781,781,781,0
|
|
20230825,110600,98323290,781,780,781,780,3
|
|
20230825,110500,98320948,781,781,781,781,0
|
|
20230825,110400,98320948,781,781,781,781,0
|
|
20230825,110300,98320948,781,781,781,781,0
|
|
20230825,110200,98320948,781,781,781,781,0
|
|
20230825,110100,98320948,781,781,781,781,0
|
|
20230825,110000,98320948,781,781,781,781,0
|
|
20230825,105900,98320948,781,780,781,780,31
|
|
20230825,105800,98296767,781,781,781,781,0
|
|
20230825,105700,98296767,781,781,781,781,1
|
|
20230825,105600,98295986,780,780,780,780,0
|
|
20230825,105500,98295986,780,780,780,780,1
|
|
20230825,105400,98295206,777,777,777,777,23
|
|
20230825,105300,98277335,780,780,780,780,10
|
|
20230825,105200,98269535,782,782,782,782,0
|
|
20230825,105100,98269535,782,782,782,782,0
|
|
20230825,105000,98269535,782,781,782,781,3
|
|
20230825,104900,98267190,782,782,782,782,0
|
|
20230825,104800,98267190,782,782,782,782,0
|
|
20230825,104700,98267190,782,778,782,777,7098
|
|
20230825,104600,92751989,782,782,782,782,0
|
|
20230825,104500,92751989,782,778,782,777,701
|
|
20230825,104400,92207240,782,781,782,781,2
|
|
20230825,104300,92205677,781,781,781,781,0
|
|
20230825,104200,92205677,781,781,781,781,1300
|
|
20230825,104100,91190377,782,781,782,777,75
|
|
20230825,104000,91131987,780,781,781,780,2
|
|
20230825,103900,91130426,782,778,782,777,14531
|
|
20230825,103800,79838041,778,778,778,778,770
|
|
20230825,103700,79238981,782,783,783,779,1367
|
|
20230825,103600,78174040,781,783,783,781,2
|
|
20230825,103500,78172476,779,780,780,779,290
|
|
20230825,103400,77946561,782,782,782,782,0
|
|
20230825,103300,77946561,782,782,782,782,0
|
|
20230825,103200,77946561,782,782,782,782,50
|
|
20230825,103100,77907461,783,783,783,783,30
|
|
20230825,103000,77883971,783,780,783,780,1524
|
|
20230825,102900,76693721,783,780,783,780,1082
|
|
20230825,102800,75846756,780,780,780,778,1815
|
|
20230825,102700,74431060,778,778,778,778,627
|
|
20230825,102600,73943254,780,780,780,780,0
|
|
20230825,102500,73943254,780,780,780,780,107
|
|
20230825,102400,73859794,783,782,783,782,93
|
|
20230825,102300,73787026,781,780,783,780,169
|
|
20230825,102200,73655165,780,783,783,780,177
|
|
20230825,102100,73516925,784,784,784,784,0
|
|
20230825,102000,73516925,784,784,784,784,0
|
|
20230825,101900,73516925,784,784,784,784,1
|
|
20230825,101800,73516141,781,784,784,781,5155
|
|
20230825,101700,69490056,784,781,784,781,2055
|
|
20230825,101600,67884814,781,781,781,781,300
|
|
20230825,101500,67650514,781,781,781,781,461
|
|
20230825,101400,67290473,780,780,780,780,4
|
|
20230825,101300,67287353,781,781,781,781,3
|
|
20230825,101200,67285010,781,780,781,780,3227
|
|
20230825,101100,64767930,780,780,780,780,0
|
|
20230825,101000,64767930,780,777,780,777,1022
|
|
20230825,100900,63972814,778,778,778,778,92
|
|
20230825,100800,63901238,777,779,780,777,897
|
|
20230825,100700,63204146,777,777,777,777,850
|
|
20230825,100600,62543696,780,780,780,780,659
|
|
20230825,100500,62029676,777,780,780,777,4380
|
|
20230825,100400,58626136,780,778,780,778,1431
|
|
20230825,100300,57512816,781,778,781,778,23
|
|
20230825,100200,57494883,781,781,781,781,143
|
|
20230825,100100,57383200,778,781,781,778,2720
|
|
20230825,100000,55263980,781,781,781,781,554
|
|
20230825,095900,54831306,781,781,781,781,17
|
|
20230825,095800,54818029,781,780,782,779,667
|
|
20230825,095700,54297949,780,780,780,780,8
|
|
20230825,095600,54291709,780,780,780,780,0
|
|
20230825,095500,54291709,780,781,781,779,2826
|
|
20230825,095400,52087671,782,784,785,782,1219
|
|
20230825,095300,51134163,784,785,785,784,726
|
|
20230825,095200,50564263,785,783,785,783,55
|
|
20230825,095100,50521098,785,785,785,785,16
|
|
20230825,095000,50508538,785,785,785,782,32
|
|
20230825,094900,50483448,785,785,785,785,6
|
|
20230825,094800,50478738,785,785,785,782,563
|
|
20230825,094700,50036816,785,785,785,784,404
|
|
20230825,094600,49719677,785,785,785,785,7017
|
|
20230825,094500,44211332,785,782,785,782,2999
|
|
20230825,094400,41861279,782,782,782,779,46
|
|
20230825,094300,41825388,779,782,782,779,22
|
|
20230825,094200,41808187,782,782,782,782,2
|
|
20230825,094100,41806623,783,783,783,783,30
|
|
20230825,094000,41783133,783,782,783,782,54
|
|
20230825,093900,41740901,783,783,783,783,1000
|
|
20230825,093800,40957901,783,784,784,777,3888
|
|
20230825,093700,37934280,784,784,784,782,52
|
|
20230825,093600,37893612,784,784,784,784,14
|
|
20230825,093500,37882636,785,785,785,785,3
|
|
20230825,093400,37880281,785,783,785,783,53
|
|
20230825,093300,37838756,783,783,783,783,2
|
|
20230825,093200,37837190,783,783,785,783,925
|
|
20230825,093100,37112496,783,780,783,780,161
|
|
20230825,093000,36986904,779,780,780,779,124
|
|
20230825,092900,36890284,783,783,783,779,504
|
|
20230825,092800,36497599,783,783,783,783,20
|
|
20230825,092700,36481939,783,783,783,783,10
|
|
20230825,092600,36474109,783,781,783,781,22
|
|
20230825,092500,36456885,781,783,783,781,21
|
|
20230825,092400,36440482,779,778,779,778,761
|
|
20230825,092300,35847713,779,779,779,779,971
|
|
20230825,092200,35091304,780,781,781,779,568
|
|
20230825,092100,34648402,781,782,785,781,504
|
|
20230825,092000,34254770,785,783,785,781,158
|
|
20230825,091900,34131100,785,783,786,783,1043
|
|
20230825,091800,33312350,785,785,785,785,104
|
|
20230825,091700,33230710,784,784,784,784,1100
|
|
20230825,091600,32368310,784,784,784,784,217
|
|
20230825,091500,32198182,784,784,784,784,407
|
|
20230825,091400,31879094,784,784,784,784,0
|
|
20230825,091300,31879094,784,782,784,782,3403
|
|
20230825,091200,29215107,782,782,782,781,24
|
|
20230825,091100,29196340,782,782,782,782,3
|
|
20230825,091000,29193994,785,780,785,780,1300
|
|
20230825,090900,28177289,780,780,780,777,2825
|
|
20230825,090800,25980204,780,778,780,775,4723
|
|
20230825,090700,22312934,777,778,778,775,2002
|
|
20230825,090600,20759208,778,777,778,775,2562
|
|
20230825,090500,18771442,778,776,778,776,3444
|
|
20230825,090400,16098503,777,777,778,774,11695
|
|
20230825,090300,7029612,777,780,780,777,198
|
|
20230825,090200,6875723,781,782,782,781,8
|
|
20230825,090100,6869473,782,783,783,777,5280
|
|
20230825,090000,2765662,778,779,783,778,3553
|