612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,190900,497258640,807,807,807,807,9579
|
|
20230830,190800,497258640,807,807,807,807,0
|
|
20230830,190700,497258640,807,807,807,807,0
|
|
20230830,190600,497258640,807,807,807,807,0
|
|
20230830,190500,497258640,807,807,807,807,0
|
|
20230830,190400,497258640,807,807,807,807,0
|
|
20230830,190300,497258640,807,807,807,807,0
|
|
20230830,190200,497258640,807,807,807,807,0
|
|
20230830,190100,497258640,807,807,807,807,0
|
|
20230830,190000,497258640,807,807,807,807,0
|
|
20230830,185900,497258640,807,807,807,807,0
|
|
20230830,185800,497258640,807,807,807,807,0
|
|
20230830,185700,497258640,807,807,807,807,0
|
|
20230830,185600,497258640,807,807,807,807,0
|
|
20230830,185500,497258640,807,807,807,807,0
|
|
20230830,185400,497258640,807,807,807,807,0
|
|
20230830,185300,497258640,807,807,807,807,0
|
|
20230830,185200,497258640,807,807,807,807,0
|
|
20230830,185100,497258640,807,807,807,807,0
|
|
20230830,185000,497258640,807,807,807,807,0
|
|
20230830,184900,497258640,807,807,807,807,0
|
|
20230830,184800,497258640,807,807,807,807,0
|
|
20230830,184700,497258640,807,807,807,807,0
|
|
20230830,184600,497258640,807,807,807,807,0
|
|
20230830,184500,497258640,807,807,807,807,0
|
|
20230830,184400,497258640,807,807,807,807,0
|
|
20230830,184300,497258640,807,807,807,807,0
|
|
20230830,184200,497258640,807,807,807,807,0
|
|
20230830,184100,497258640,807,807,807,807,0
|
|
20230830,184000,497258640,807,807,807,807,0
|
|
20230830,183900,497258640,807,807,807,807,9579
|
|
20230830,183800,497258640,807,807,807,807,0
|
|
20230830,183700,497258640,807,807,807,807,0
|
|
20230830,183600,497258640,807,807,807,807,0
|
|
20230830,183500,497258640,807,807,807,807,0
|
|
20230830,183400,497258640,807,807,807,807,0
|
|
20230830,183300,497258640,807,807,807,807,0
|
|
20230830,183200,497258640,807,807,807,807,0
|
|
20230830,183100,497258640,807,807,807,807,0
|
|
20230830,183000,497258640,807,807,807,807,0
|
|
20230830,182900,497258640,807,807,807,807,0
|
|
20230830,182800,497258640,807,807,807,807,0
|
|
20230830,182700,497258640,807,807,807,807,0
|
|
20230830,182600,497258640,807,807,807,807,0
|
|
20230830,182500,497258640,807,807,807,807,0
|
|
20230830,182400,497258640,807,807,807,807,0
|
|
20230830,182300,497258640,807,807,807,807,0
|
|
20230830,182200,497258640,807,807,807,807,0
|
|
20230830,182100,497258640,807,807,807,807,0
|
|
20230830,182000,497258640,807,807,807,807,0
|
|
20230830,181900,497258640,807,807,807,807,0
|
|
20230830,181800,497258640,807,807,807,807,0
|
|
20230830,181700,497258640,807,807,807,807,0
|
|
20230830,181600,497258640,807,807,807,807,0
|
|
20230830,181500,497258640,807,807,807,807,0
|
|
20230830,181400,497258640,807,807,807,807,0
|
|
20230830,181300,497258640,807,807,807,807,0
|
|
20230830,181200,497258640,807,807,807,807,0
|
|
20230830,181100,497258640,807,807,807,807,0
|
|
20230830,181000,497258640,807,807,807,807,0
|
|
20230830,180900,497258640,807,807,807,807,9579
|
|
20230830,180800,497258640,807,807,807,807,0
|
|
20230830,180700,497258640,807,807,807,807,0
|
|
20230830,180600,497258640,807,807,807,807,0
|
|
20230830,180500,497258640,807,807,807,807,0
|
|
20230830,180400,497258640,807,807,807,807,0
|
|
20230830,180300,497258640,807,807,807,807,0
|
|
20230830,180200,497258640,807,807,807,807,0
|
|
20230830,180100,497258640,807,807,807,807,0
|
|
20230830,180000,497258640,807,807,807,807,0
|
|
20230830,175900,497258640,807,807,807,807,0
|
|
20230830,175800,497258640,807,807,807,807,0
|
|
20230830,175700,497258640,807,807,807,807,0
|
|
20230830,175600,497258640,807,807,807,807,0
|
|
20230830,175500,497258640,807,807,807,807,0
|
|
20230830,175400,497258640,807,807,807,807,0
|
|
20230830,175300,497258640,807,807,807,807,0
|
|
20230830,175200,497258640,807,807,807,807,0
|
|
20230830,175100,497258640,807,807,807,807,0
|
|
20230830,175000,497258640,807,807,807,807,0
|
|
20230830,174900,497258640,807,807,807,807,0
|
|
20230830,174800,497258640,807,807,807,807,0
|
|
20230830,174700,497258640,807,807,807,807,0
|
|
20230830,174600,497258640,807,807,807,807,0
|
|
20230830,174500,497258640,807,807,807,807,0
|
|
20230830,174400,497258640,807,807,807,807,0
|
|
20230830,174300,497258640,807,807,807,807,0
|
|
20230830,174200,497258640,807,807,807,807,0
|
|
20230830,174100,497258640,807,807,807,807,0
|
|
20230830,174000,497258640,807,807,807,807,0
|
|
20230830,173900,497258640,807,807,807,807,9579
|
|
20230830,173800,497258640,807,807,807,807,0
|
|
20230830,173700,497258640,807,807,807,807,0
|
|
20230830,173600,497258640,807,807,807,807,0
|
|
20230830,173500,497258640,807,807,807,807,0
|
|
20230830,173400,497258640,807,807,807,807,0
|
|
20230830,173300,497258640,807,807,807,807,0
|
|
20230830,173200,497258640,807,807,807,807,0
|
|
20230830,173100,497258640,807,807,807,807,0
|
|
20230830,173000,497258640,807,807,807,807,0
|
|
20230830,172900,497258640,807,807,807,807,0
|
|
20230830,172800,497258640,807,807,807,807,0
|
|
20230830,172700,497258640,807,807,807,807,0
|
|
20230830,172600,497258640,807,807,807,807,0
|
|
20230830,172500,497258640,807,807,807,807,0
|
|
20230830,172400,497258640,807,807,807,807,0
|
|
20230830,172300,497258640,807,807,807,807,0
|
|
20230830,172200,497258640,807,807,807,807,0
|
|
20230830,172100,497258640,807,807,807,807,0
|
|
20230830,172000,497258640,807,807,807,807,0
|
|
20230830,171900,497258640,807,807,807,807,0
|
|
20230830,171800,497258640,807,807,807,807,0
|
|
20230830,171700,497258640,807,807,807,807,0
|
|
20230830,171600,497258640,807,807,807,807,0
|
|
20230830,171500,497258640,807,807,807,807,0
|
|
20230830,171400,497258640,807,807,807,807,0
|
|
20230830,171300,497258640,807,807,807,807,0
|
|
20230830,171200,497258640,807,807,807,807,0
|
|
20230830,171100,497258640,807,807,807,807,0
|
|
20230830,171000,497258640,807,807,807,807,0
|
|
20230830,170900,497258640,807,807,807,807,9579
|
|
20230830,170800,497258640,807,807,807,807,0
|
|
20230830,170700,497258640,807,807,807,807,0
|
|
20230830,170600,497258640,807,807,807,807,0
|
|
20230830,170500,497258640,807,807,807,807,0
|
|
20230830,170400,497258640,807,807,807,807,0
|
|
20230830,170300,497258640,807,807,807,807,0
|
|
20230830,170200,497258640,807,807,807,807,0
|
|
20230830,170100,497258640,807,807,807,807,0
|
|
20230830,170000,497258640,807,807,807,807,0
|
|
20230830,165900,497258640,807,807,807,807,0
|
|
20230830,165800,497258640,807,807,807,807,0
|
|
20230830,165700,497258640,807,807,807,807,0
|
|
20230830,165600,497258640,807,807,807,807,0
|
|
20230830,165500,497258640,807,807,807,807,0
|
|
20230830,165400,497258640,807,807,807,807,0
|
|
20230830,165300,497258640,807,807,807,807,0
|
|
20230830,165200,497258640,807,807,807,807,0
|
|
20230830,165100,497258640,807,807,807,807,0
|
|
20230830,165000,497258640,807,807,807,807,0
|
|
20230830,164900,497258640,807,807,807,807,0
|
|
20230830,164800,497258640,807,807,807,807,0
|
|
20230830,164700,497258640,807,807,807,807,0
|
|
20230830,164600,497258640,807,807,807,807,0
|
|
20230830,164500,497258640,807,807,807,807,0
|
|
20230830,164400,497258640,807,807,807,807,0
|
|
20230830,164300,497258640,807,807,807,807,0
|
|
20230830,164200,497258640,807,807,807,807,0
|
|
20230830,164100,497258640,807,807,807,807,0
|
|
20230830,164000,497258640,807,807,807,807,0
|
|
20230830,163900,497258640,807,807,807,807,9579
|
|
20230830,163800,497258640,807,807,807,807,0
|
|
20230830,163700,497258640,807,807,807,807,0
|
|
20230830,163600,497258640,807,807,807,807,0
|
|
20230830,163500,497258640,807,807,807,807,0
|
|
20230830,163400,497258640,807,807,807,807,0
|
|
20230830,163300,497258640,807,807,807,807,0
|
|
20230830,163200,497258640,807,807,807,807,0
|
|
20230830,163100,497258640,807,807,807,807,0
|
|
20230830,163000,497258640,807,807,807,807,0
|
|
20230830,162900,497258640,807,807,807,807,0
|
|
20230830,162800,497258640,807,807,807,807,0
|
|
20230830,162700,497258640,807,807,807,807,0
|
|
20230830,162600,497258640,807,807,807,807,0
|
|
20230830,162500,497258640,807,807,807,807,0
|
|
20230830,162400,497258640,807,807,807,807,0
|
|
20230830,162300,497258640,807,807,807,807,0
|
|
20230830,162200,497258640,807,807,807,807,0
|
|
20230830,162100,497258640,807,807,807,807,0
|
|
20230830,162000,497258640,807,807,807,807,0
|
|
20230830,161900,497258640,807,807,807,807,0
|
|
20230830,161800,497258640,807,807,807,807,0
|
|
20230830,161700,497258640,807,807,807,807,0
|
|
20230830,161600,497258640,807,807,807,807,0
|
|
20230830,161500,497258640,807,807,807,807,0
|
|
20230830,161400,497258640,807,807,807,807,0
|
|
20230830,161300,497258640,807,807,807,807,0
|
|
20230830,161200,497258640,807,807,807,807,0
|
|
20230830,161100,497258640,807,807,807,807,0
|
|
20230830,161000,497258640,807,807,807,807,0
|
|
20230830,160900,497258640,807,807,807,807,9579
|
|
20230830,160800,497258640,807,807,807,807,0
|
|
20230830,160700,497258640,807,807,807,807,0
|
|
20230830,160600,497258640,807,807,807,807,0
|
|
20230830,160500,497258640,807,807,807,807,0
|
|
20230830,160400,497258640,807,807,807,807,0
|
|
20230830,160300,497258640,807,807,807,807,0
|
|
20230830,160200,497258640,807,807,807,807,0
|
|
20230830,160100,497258640,807,807,807,807,0
|
|
20230830,160000,497258640,807,807,807,807,0
|
|
20230830,155900,497258640,807,807,807,807,0
|
|
20230830,155800,497258640,807,807,807,807,0
|
|
20230830,155700,497258640,807,807,807,807,0
|
|
20230830,155600,497258640,807,807,807,807,0
|
|
20230830,155500,497258640,807,807,807,807,0
|
|
20230830,155400,497258640,807,807,807,807,0
|
|
20230830,155300,497258640,807,807,807,807,0
|
|
20230830,155200,497258640,807,807,807,807,0
|
|
20230830,155100,497258640,807,807,807,807,0
|
|
20230830,155000,497258640,807,807,807,807,0
|
|
20230830,154900,497258640,807,807,807,807,0
|
|
20230830,154800,497258640,807,807,807,807,0
|
|
20230830,154700,497258640,807,807,807,807,0
|
|
20230830,154600,497258640,807,807,807,807,0
|
|
20230830,154500,497258640,807,807,807,807,0
|
|
20230830,154400,497258640,807,807,807,807,0
|
|
20230830,154300,497258640,807,807,807,807,0
|
|
20230830,154200,497258640,807,807,807,807,0
|
|
20230830,154100,497258640,807,807,807,807,0
|
|
20230830,154000,497258640,807,807,807,807,0
|
|
20230830,153900,497258640,807,807,807,807,9579
|
|
20230830,153800,497258640,807,807,807,807,0
|
|
20230830,153700,497258640,807,807,807,807,0
|
|
20230830,153600,497258640,807,807,807,807,0
|
|
20230830,153500,497258640,807,807,807,807,0
|
|
20230830,153400,497258640,807,807,807,807,0
|
|
20230830,153300,497258640,807,807,807,807,0
|
|
20230830,153200,497258640,807,807,807,807,0
|
|
20230830,153100,497258640,807,807,807,807,0
|
|
20230830,153000,497258640,807,807,807,807,9579
|
|
20230830,152900,489528387,806,806,806,806,0
|
|
20230830,152800,489528387,806,806,806,806,0
|
|
20230830,152700,489528387,806,806,806,806,0
|
|
20230830,152600,489528387,806,806,806,806,0
|
|
20230830,152500,489528387,806,806,806,806,0
|
|
20230830,152400,489528387,806,806,806,806,0
|
|
20230830,152300,489528387,806,806,806,806,0
|
|
20230830,152200,489528387,806,806,806,806,0
|
|
20230830,152100,489528387,806,806,806,806,0
|
|
20230830,152000,489528387,806,806,806,806,0
|
|
20230830,151900,489528387,806,806,806,804,2840
|
|
20230830,151800,487239859,806,806,806,806,245
|
|
20230830,151700,487042389,806,806,806,804,514
|
|
20230830,151600,486628405,806,806,806,806,238
|
|
20230830,151500,486436577,806,806,806,806,0
|
|
20230830,151400,486436577,806,805,806,805,1859
|
|
20230830,151300,484940081,805,805,805,805,5714
|
|
20230830,151200,480340311,805,805,805,805,297
|
|
20230830,151100,480101226,804,804,804,804,0
|
|
20230830,151000,480101226,804,805,805,804,2063
|
|
20230830,150900,478440574,805,805,805,805,324
|
|
20230830,150800,478179754,805,805,805,805,0
|
|
20230830,150700,478179754,805,805,805,805,0
|
|
20230830,150600,478179754,805,805,805,805,409
|
|
20230830,150500,477850509,803,803,804,803,3203
|
|
20230830,150400,475277792,803,803,803,803,1
|
|
20230830,150300,475276989,803,805,805,799,15053
|
|
20230830,150200,463230348,804,804,804,804,150
|
|
20230830,150100,463109748,804,801,804,801,13
|
|
20230830,150000,463099300,803,805,805,800,6693
|
|
20230830,145900,457742557,801,806,806,801,11017
|
|
20230830,145800,448912578,803,804,806,803,4197
|
|
20230830,145700,445541953,804,806,806,804,5001
|
|
20230830,145600,441521147,805,805,805,805,0
|
|
20230830,145500,441521147,805,805,805,805,50
|
|
20230830,145400,441480897,805,806,806,805,3101
|
|
20230830,145300,438984591,803,804,804,803,1500
|
|
20230830,145200,437779822,805,805,805,805,3407
|
|
20230830,145100,435037187,806,806,806,806,0
|
|
20230830,145000,435037187,806,805,806,805,2471
|
|
20230830,144900,433048031,806,806,806,806,100
|
|
20230830,144800,432967431,807,807,807,807,0
|
|
20230830,144700,432967431,807,807,807,807,0
|
|
20230830,144600,432967431,807,807,807,807,0
|
|
20230830,144500,432967431,807,806,807,806,1001
|
|
20230830,144400,432160624,807,805,807,805,1846
|
|
20230830,144300,430673087,806,805,806,805,667
|
|
20230830,144200,430136151,805,805,805,805,1000
|
|
20230830,144100,429331151,805,805,805,805,200
|
|
20230830,144000,429170151,805,805,805,805,150
|
|
20230830,143900,429049401,805,805,805,803,1047
|
|
20230830,143800,428208656,802,805,805,802,1534
|
|
20230830,143700,426974380,805,802,805,802,141
|
|
20230830,143600,426861295,805,804,805,802,1094
|
|
20230830,143500,425982904,804,804,805,804,2175
|
|
20230830,143400,424234203,805,804,805,802,424
|
|
20230830,143300,423894005,804,802,804,802,295
|
|
20230830,143200,423657413,804,804,804,802,379
|
|
20230830,143100,423353451,802,802,802,802,544
|
|
20230830,143000,422917163,802,804,804,802,1131
|
|
20230830,142900,422009641,805,805,805,805,1
|
|
20230830,142800,422008836,804,804,804,804,64
|
|
20230830,142700,421957380,805,801,805,801,13
|
|
20230830,142600,421946963,805,805,805,805,0
|
|
20230830,142500,421946963,805,805,806,805,3011
|
|
20230830,142400,419521008,805,805,805,805,42
|
|
20230830,142300,419487198,805,805,805,805,10
|
|
20230830,142200,419479148,805,805,805,805,6
|
|
20230830,142100,419474318,805,805,805,805,0
|
|
20230830,142000,419474318,805,805,805,805,2
|
|
20230830,141900,419472708,801,802,802,801,622
|
|
20230830,141800,418974066,806,805,806,801,4004
|
|
20230830,141700,415758616,805,805,805,805,0
|
|
20230830,141600,415758616,805,805,805,805,0
|
|
20230830,141500,415758616,805,805,805,805,0
|
|
20230830,141400,415758616,805,805,805,805,0
|
|
20230830,141300,415758616,805,805,805,805,0
|
|
20230830,141200,415758616,805,805,805,805,10
|
|
20230830,141100,415750566,805,805,805,805,0
|
|
20230830,141000,415750566,805,805,805,805,0
|
|
20230830,140900,415750566,805,804,805,804,101
|
|
20230830,140800,415669361,805,805,805,805,4
|
|
20230830,140700,415666141,805,802,805,801,1206
|
|
20230830,140600,414699609,806,806,806,806,1
|
|
20230830,140500,414698803,802,806,806,802,59
|
|
20230830,140400,414651281,802,803,803,802,4000
|
|
20230830,140300,411439781,806,806,806,806,1
|
|
20230830,140200,411438975,802,806,806,802,5031
|
|
20230830,140100,407400136,804,804,804,804,14491
|
|
20230830,140000,395749372,806,806,806,806,0
|
|
20230830,135900,395749372,806,806,806,806,1
|
|
20230830,135800,395748566,805,805,805,805,7565
|
|
20230830,135700,389658741,806,806,806,806,0
|
|
20230830,135600,389658741,806,806,806,806,0
|
|
20230830,135500,389658741,806,806,806,806,0
|
|
20230830,135400,389658741,806,806,806,806,0
|
|
20230830,135300,389658741,806,806,806,806,0
|
|
20230830,135200,389658741,806,806,806,806,3001
|
|
20230830,135100,387239935,807,807,807,807,2
|
|
20230830,135000,387238321,808,808,808,807,3
|
|
20230830,134900,387235898,808,807,808,807,1381
|
|
20230830,134800,386120856,808,807,808,806,3248
|
|
20230830,134700,383501719,807,807,807,807,0
|
|
20230830,134600,383501719,807,807,807,807,0
|
|
20230830,134500,383501719,807,807,807,807,0
|
|
20230830,134400,383501719,807,805,807,805,2
|
|
20230830,134300,383500107,807,807,807,807,1
|
|
20230830,134200,383499300,806,807,807,806,1001
|
|
20230830,134100,382692493,806,806,806,806,0
|
|
20230830,134000,382692493,806,806,806,806,1
|
|
20230830,133900,382691687,807,807,807,807,0
|
|
20230830,133800,382691687,807,807,807,807,500
|
|
20230830,133700,382288187,807,807,807,807,0
|
|
20230830,133600,382288187,807,805,807,805,1480
|
|
20230830,133500,381096785,807,807,807,807,0
|
|
20230830,133400,381096785,807,807,807,807,0
|
|
20230830,133300,381096785,807,807,807,807,0
|
|
20230830,133200,381096785,807,806,807,805,1101
|
|
20230830,133100,380210347,807,807,807,807,0
|
|
20230830,133000,380210347,807,807,807,807,0
|
|
20230830,132900,380210347,807,807,807,807,0
|
|
20230830,132800,380210347,807,807,807,807,0
|
|
20230830,132700,380210347,807,807,807,807,500
|
|
20230830,132600,379806847,807,808,808,807,578
|
|
20230830,132500,379339901,808,807,808,807,124
|
|
20230830,132400,379239832,808,808,808,808,0
|
|
20230830,132300,379239832,808,808,808,808,0
|
|
20230830,132200,379239832,808,808,808,808,1
|
|
20230830,132100,379239024,808,808,808,805,1648
|
|
20230830,132000,377911038,806,806,806,806,2661
|
|
20230830,131900,375766272,808,808,808,806,3752
|
|
20230830,131800,372742100,808,808,808,808,0
|
|
20230830,131700,372742100,808,808,808,808,0
|
|
20230830,131600,372742100,808,808,808,808,0
|
|
20230830,131500,372742100,808,808,808,808,0
|
|
20230830,131400,372742100,808,808,808,808,28
|
|
20230830,131300,372719476,807,807,808,807,5003
|
|
20230830,131200,368682053,808,808,808,808,165
|
|
20230830,131100,368548733,808,808,808,808,0
|
|
20230830,131000,368548733,808,807,808,807,3847
|
|
20230830,130900,365444203,807,807,807,807,2357
|
|
20230830,130800,363542104,808,808,808,808,0
|
|
20230830,130700,363542104,808,808,808,808,0
|
|
20230830,130600,363542104,808,808,808,808,0
|
|
20230830,130500,363542104,808,807,808,807,501
|
|
20230830,130400,363137796,808,808,808,808,56
|
|
20230830,130300,363092548,808,808,808,808,0
|
|
20230830,130200,363092548,808,808,808,808,0
|
|
20230830,130100,363092548,808,806,808,806,6
|
|
20230830,130000,363087710,808,808,808,808,0
|
|
20230830,125900,363087710,808,808,808,808,0
|
|
20230830,125800,363087710,808,808,808,808,0
|
|
20230830,125700,363087710,808,808,808,808,0
|
|
20230830,125600,363087710,808,808,808,807,260
|
|
20230830,125500,362877887,806,806,807,806,4424
|
|
20230830,125400,359308402,807,807,807,807,0
|
|
20230830,125300,359308402,807,807,807,806,1068
|
|
20230830,125200,358447583,806,806,806,806,1000
|
|
20230830,125100,357641583,807,806,807,806,4506
|
|
20230830,125000,354009736,808,808,808,808,1
|
|
20230830,124900,354008928,808,806,808,806,485
|
|
20230830,124800,353618016,808,808,808,808,0
|
|
20230830,124700,353618016,808,808,808,808,0
|
|
20230830,124600,353618016,808,808,808,808,0
|
|
20230830,124500,353618016,808,808,808,808,0
|
|
20230830,124400,353618016,808,808,808,808,0
|
|
20230830,124300,353618016,808,808,808,808,0
|
|
20230830,124200,353618016,808,808,808,808,0
|
|
20230830,124100,353618016,808,807,808,806,628
|
|
20230830,124000,353111746,806,807,807,806,5000
|
|
20230830,123900,349081260,808,808,808,808,0
|
|
20230830,123800,349081260,808,807,808,807,619
|
|
20230830,123700,348581726,808,808,808,808,29
|
|
20230830,123600,348558294,808,808,808,808,0
|
|
20230830,123500,348558294,808,808,808,808,80
|
|
20230830,123400,348493654,808,808,808,808,0
|
|
20230830,123300,348493654,808,808,808,808,11
|
|
20230830,123200,348484766,808,808,808,808,4
|
|
20230830,123100,348481534,807,807,807,807,50
|
|
20230830,123000,348441184,809,808,809,806,7239
|
|
20230830,122900,342606512,808,808,808,808,147
|
|
20230830,122800,342487736,808,807,808,807,6
|
|
20230830,122700,342482893,808,806,808,806,142
|
|
20230830,122600,342368339,807,807,807,807,51
|
|
20230830,122500,342327182,806,808,808,806,3858
|
|
20230830,122400,339217580,807,807,807,807,3958
|
|
20230830,122300,336023474,808,808,808,808,566
|
|
20230830,122200,335566146,808,808,808,808,1000
|
|
20230830,122100,334758146,809,808,809,808,1111
|
|
20230830,122000,333860457,809,809,809,809,5
|
|
20230830,121900,333856412,809,806,809,806,3867
|
|
20230830,121800,330737798,806,806,806,806,2216
|
|
20230830,121700,328951702,806,808,808,806,205
|
|
20230830,121600,328786457,808,808,808,808,6
|
|
20230830,121500,328781609,808,808,808,808,0
|
|
20230830,121400,328781609,808,807,808,807,4436
|
|
20230830,121300,325201756,809,809,809,809,0
|
|
20230830,121200,325201756,809,809,809,809,100
|
|
20230830,121100,325120856,810,810,810,810,0
|
|
20230830,121000,325120856,810,808,810,808,714
|
|
20230830,120900,324543942,808,808,808,808,2287
|
|
20230830,120800,322696046,810,810,810,810,0
|
|
20230830,120700,322696046,810,810,810,806,101
|
|
20230830,120600,322614608,808,809,809,808,1491
|
|
20230830,120500,321409780,810,809,810,809,1537
|
|
20230830,120400,320165110,809,808,810,808,5108
|
|
20230830,120300,316033990,808,807,808,807,2004
|
|
20230830,120200,314416759,808,808,808,808,301
|
|
20230830,120100,314173551,808,808,809,808,202
|
|
20230830,120000,314010334,808,808,809,808,802
|
|
20230830,115900,313362316,809,809,809,809,150
|
|
20230830,115800,313240966,809,809,809,809,500
|
|
20230830,115700,312836466,809,809,809,809,0
|
|
20230830,115600,312836466,809,809,809,808,1665
|
|
20230830,115500,311489482,810,810,810,809,483
|
|
20230830,115400,311098262,810,810,811,810,502
|
|
20230830,115300,310691640,810,810,810,809,104
|
|
20230830,115200,310607500,809,811,811,809,2
|
|
20230830,115100,310605880,807,808,808,807,900
|
|
20230830,115000,309879423,811,811,811,811,1
|
|
20230830,114900,309878612,812,810,812,810,6147
|
|
20230830,114800,304891476,810,810,810,809,8930
|
|
20230830,114700,297658984,809,809,810,809,739
|
|
20230830,114600,297061128,809,809,810,809,3035
|
|
20230830,114500,294604256,809,809,809,809,0
|
|
20230830,114400,294604256,809,808,809,808,1027
|
|
20230830,114300,293773418,809,809,809,809,0
|
|
20230830,114200,293773418,809,806,809,806,10
|
|
20230830,114100,293765349,809,809,809,809,10
|
|
20230830,114000,293757259,809,810,810,809,13
|
|
20230830,113900,293746732,810,809,810,809,2527
|
|
20230830,113800,291699882,810,809,810,809,93
|
|
20230830,113700,291624566,809,807,810,807,37011
|
|
20230830,113600,261668374,807,807,807,805,1950
|
|
20230830,113500,260098620,807,803,807,803,18760
|
|
20230830,113400,245009087,803,802,803,801,97
|
|
20230830,113300,244931335,803,803,803,803,0
|
|
20230830,113200,244931335,803,803,803,803,0
|
|
20230830,113100,244931335,803,803,803,803,0
|
|
20230830,113000,244931335,803,803,803,802,19
|
|
20230830,112900,244916095,800,802,802,800,737
|
|
20230830,112800,244326444,803,803,803,803,1
|
|
20230830,112700,244325641,803,803,803,803,0
|
|
20230830,112600,244325641,803,803,803,803,1025
|
|
20230830,112500,243502566,803,803,803,802,3452
|
|
20230830,112400,240732299,803,803,803,803,0
|
|
20230830,112300,240732299,803,803,803,803,0
|
|
20230830,112200,240732299,803,803,803,803,0
|
|
20230830,112100,240732299,803,803,803,803,0
|
|
20230830,112000,240732299,803,801,803,801,4987
|
|
20230830,111900,236737710,803,803,803,803,0
|
|
20230830,111800,236737710,803,801,803,801,241
|
|
20230830,111700,236544667,803,801,803,801,60
|
|
20230830,111600,236496601,803,803,803,803,1
|
|
20230830,111500,236495798,803,803,803,803,0
|
|
20230830,111400,236495798,803,803,803,803,100
|
|
20230830,111300,236415498,803,803,803,803,1
|
|
20230830,111200,236414695,801,803,803,801,246
|
|
20230830,111100,236217647,803,803,803,803,20
|
|
20230830,111000,236201587,804,804,804,804,0
|
|
20230830,110900,236201587,804,803,804,803,97
|
|
20230830,110800,236123695,803,803,803,803,52
|
|
20230830,110700,236081939,802,800,802,800,101
|
|
20230830,110600,236001137,802,800,802,800,722
|
|
20230830,110500,235423533,802,802,802,802,500
|
|
20230830,110400,235022533,802,802,802,802,3
|
|
20230830,110300,235020127,804,804,804,804,0
|
|
20230830,110200,235020127,804,804,804,804,0
|
|
20230830,110100,235020127,804,801,804,801,31
|
|
20230830,110000,234995253,804,800,804,800,241
|
|
20230830,105900,234802017,797,800,800,797,23856
|
|
20230830,105800,215760884,800,800,801,800,2574
|
|
20230830,105700,213700684,800,801,801,800,3000
|
|
20230830,105600,211299762,805,805,805,805,12
|
|
20230830,105500,211290102,805,805,805,805,109
|
|
20230830,105400,211202357,801,805,805,801,120
|
|
20230830,105300,211106157,805,804,805,804,11
|
|
20230830,105200,211097312,805,801,805,801,5051
|
|
20230830,105100,207051307,805,805,805,805,0
|
|
20230830,105000,207051307,805,805,805,805,0
|
|
20230830,104900,207051307,805,805,805,805,0
|
|
20230830,104800,207051307,805,804,805,801,52
|
|
20230830,104700,207009506,804,800,804,800,51
|
|
20230830,104600,206968702,804,804,805,800,12049
|
|
20230830,104500,197328709,801,801,801,801,900
|
|
20230830,104400,196607809,805,805,805,805,0
|
|
20230830,104300,196607809,805,805,805,805,0
|
|
20230830,104200,196607809,805,804,805,801,7983
|
|
20230830,104100,190209376,804,804,804,804,25
|
|
20230830,104000,190189276,804,804,804,804,10
|
|
20230830,103900,190181236,804,804,804,804,50
|
|
20230830,103800,190141036,804,804,804,804,30
|
|
20230830,103700,190116916,805,805,805,805,0
|
|
20230830,103600,190116916,805,805,805,805,0
|
|
20230830,103500,190116916,805,801,805,801,10
|
|
20230830,103400,190108899,801,803,803,801,20020
|
|
20230830,103300,174067554,806,806,806,804,99
|
|
20230830,103200,173987950,802,804,804,802,10000
|
|
20230830,103100,165954161,808,808,808,808,0
|
|
20230830,103000,165954161,808,808,808,808,0
|
|
20230830,102900,165954161,808,805,808,804,4001
|
|
20230830,102800,162736579,806,809,809,805,584
|
|
20230830,102700,162265908,807,808,809,807,11374
|
|
20230830,102600,153075739,809,808,809,808,1652
|
|
20230830,102500,151740922,808,806,808,804,2204
|
|
20230830,102400,149967028,808,808,808,808,0
|
|
20230830,102300,149967028,808,808,808,808,0
|
|
20230830,102200,149967028,808,808,808,808,1
|
|
20230830,102100,149966220,808,806,808,806,301
|
|
20230830,102000,149723612,806,806,806,806,0
|
|
20230830,101900,149723612,806,806,806,806,808
|
|
20230830,101800,149072364,808,806,808,806,451
|
|
20230830,101700,148708437,807,804,807,804,381
|
|
20230830,101600,148402110,807,805,807,805,1087
|
|
20230830,101500,147526987,806,806,806,804,464
|
|
20230830,101400,147153005,806,805,806,805,551
|
|
20230830,101300,146709399,807,806,807,806,1001
|
|
20230830,101200,145902592,807,807,807,804,2622
|
|
20230830,101100,143791952,807,807,808,807,4
|
|
20230830,101000,143788723,808,808,808,808,0
|
|
20230830,100900,143788723,808,808,808,806,2309
|
|
20230830,100800,141924353,805,808,808,805,5443
|
|
20230830,100700,137538504,808,806,808,805,13536
|
|
20230830,100600,126641969,808,805,808,804,5031
|
|
20230830,100500,122592815,810,810,810,805,5002
|
|
20230830,100400,118557655,808,808,808,808,1000
|
|
20230830,100300,117749655,810,808,810,808,11
|
|
20230830,100200,117740765,810,810,810,810,10
|
|
20230830,100100,117732665,811,811,811,811,0
|
|
20230830,100000,117732665,811,808,811,808,3002
|
|
20230830,095900,115307044,811,808,811,808,255
|
|
20230830,095800,115100998,811,809,811,809,1012
|
|
20230830,095700,114282288,811,809,811,809,2814
|
|
20230830,095600,112005734,811,809,811,809,2295
|
|
20230830,095500,110146807,811,811,811,811,0
|
|
20230830,095400,110146807,811,811,811,810,1602
|
|
20230830,095300,108848685,811,811,811,809,140
|
|
20230830,095200,108735249,810,810,810,810,263
|
|
20230830,095100,108522219,812,810,812,809,387
|
|
20230830,095000,108208864,812,812,812,812,50
|
|
20230830,094900,108168264,813,810,813,810,2927
|
|
20230830,094800,105797391,813,812,813,810,2209
|
|
20230830,094700,104002778,812,812,812,812,0
|
|
20230830,094600,104002778,812,810,812,810,424
|
|
20230830,094500,103659260,812,812,812,812,50
|
|
20230830,094400,103618660,812,812,812,812,0
|
|
20230830,094300,103618660,812,812,812,812,476
|
|
20230830,094200,103232148,813,813,813,813,0
|
|
20230830,094100,103232148,813,812,813,812,525
|
|
20230830,094000,102805847,812,812,812,810,1586
|
|
20230830,093900,101519204,812,812,812,812,173
|
|
20230830,093800,101378728,813,811,813,811,97
|
|
20230830,093700,101299898,811,811,812,808,10723
|
|
20230830,093600,92633799,810,813,813,810,14702
|
|
20230830,093500,80709620,813,813,813,813,529
|
|
20230830,093400,80279543,814,813,814,813,595
|
|
20230830,093300,79795686,813,814,814,811,550
|
|
20230830,093200,79348522,813,811,813,811,5314
|
|
20230830,093100,75038260,814,813,814,811,13
|
|
20230830,093000,75027683,814,811,814,810,3300
|
|
20230830,092900,72353394,814,811,815,810,8494
|
|
20230830,092800,65440646,812,811,813,811,2711
|
|
20230830,092700,63241329,811,811,812,811,880
|
|
20230830,092600,62526848,812,812,812,812,2010
|
|
20230830,092500,60894728,813,811,813,811,15794
|
|
20230830,092400,48068433,811,810,811,810,2894
|
|
20230830,092300,45724271,810,810,810,808,5438
|
|
20230830,092200,41329921,810,810,810,810,2
|
|
20230830,092100,41328301,809,810,811,809,2720
|
|
20230830,092000,39125100,810,809,810,808,6462
|
|
20230830,091900,33896760,810,809,810,809,112
|
|
20230830,091800,33806050,809,807,810,807,5282
|
|
20230830,091700,29529244,808,808,808,808,22
|
|
20230830,091600,29511468,809,808,809,808,1979
|
|
20230830,091500,27912435,808,808,808,808,3
|
|
20230830,091400,27910011,808,808,808,807,311
|
|
20230830,091300,27658726,808,808,808,808,100
|
|
20230830,091200,27577926,808,806,808,806,154
|
|
20230830,091100,27453573,806,808,808,806,2
|
|
20230830,091000,27451959,809,806,810,804,6506
|
|
20230830,090900,22208561,808,807,808,807,3
|
|
20230830,090800,22206138,805,807,808,804,3779
|
|
20230830,090700,19160498,810,807,810,807,2014
|
|
20230830,090600,17531796,805,808,808,805,232
|
|
20230830,090500,17344865,808,807,808,807,1253
|
|
20230830,090400,16332442,809,806,809,805,639
|
|
20230830,090300,15815939,806,808,808,806,4862
|
|
20230830,090200,11890447,808,809,809,808,180
|
|
20230830,090100,11745006,808,804,809,804,1961
|
|
20230830,090000,10161043,803,802,803,801,12669
|