615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191200,6295376562,925,925,925,925,55342
|
|
20230829,191100,6295376562,925,925,925,925,0
|
|
20230829,191000,6295376562,925,925,925,925,0
|
|
20230829,190900,6295376562,925,925,925,925,0
|
|
20230829,190800,6295376562,925,925,925,925,0
|
|
20230829,190700,6295376562,925,925,925,925,0
|
|
20230829,190600,6295376562,925,925,925,925,0
|
|
20230829,190500,6295376562,925,925,925,925,0
|
|
20230829,190400,6295376562,925,925,925,925,0
|
|
20230829,190300,6295376562,925,925,925,925,0
|
|
20230829,190200,6295376562,925,925,925,925,0
|
|
20230829,190100,6295376562,925,925,925,925,0
|
|
20230829,190000,6295376562,925,925,925,925,0
|
|
20230829,185900,6295376562,925,925,925,925,0
|
|
20230829,185800,6295376562,925,925,925,925,0
|
|
20230829,185700,6295376562,925,925,925,925,0
|
|
20230829,185600,6295376562,925,925,925,925,0
|
|
20230829,185500,6295376562,925,925,925,925,0
|
|
20230829,185400,6295376562,925,925,925,925,0
|
|
20230829,185300,6295376562,925,925,925,925,0
|
|
20230829,185200,6295376562,925,925,925,925,0
|
|
20230829,185100,6295376562,925,925,925,925,0
|
|
20230829,185000,6295376562,925,925,925,925,0
|
|
20230829,184900,6295376562,925,925,925,925,0
|
|
20230829,184800,6295376562,925,925,925,925,0
|
|
20230829,184700,6295376562,925,925,925,925,0
|
|
20230829,184600,6295376562,925,925,925,925,0
|
|
20230829,184500,6295376562,925,925,925,925,0
|
|
20230829,184400,6295376562,925,925,925,925,0
|
|
20230829,184300,6295376562,925,925,925,925,0
|
|
20230829,184200,6295376562,925,925,925,925,55342
|
|
20230829,184100,6295376562,925,925,925,925,0
|
|
20230829,184000,6295376562,925,925,925,925,0
|
|
20230829,183900,6295376562,925,925,925,925,0
|
|
20230829,183800,6295376562,925,925,925,925,0
|
|
20230829,183700,6295376562,925,925,925,925,0
|
|
20230829,183600,6295376562,925,925,925,925,0
|
|
20230829,183500,6295376562,925,925,925,925,0
|
|
20230829,183400,6295376562,925,925,925,925,0
|
|
20230829,183300,6295376562,925,925,925,925,0
|
|
20230829,183200,6295376562,925,925,925,925,0
|
|
20230829,183100,6295376562,925,925,925,925,0
|
|
20230829,183000,6295376562,925,925,925,925,0
|
|
20230829,182900,6295376562,925,925,925,925,0
|
|
20230829,182800,6295376562,925,925,925,925,0
|
|
20230829,182700,6295376562,925,925,925,925,0
|
|
20230829,182600,6295376562,925,925,925,925,0
|
|
20230829,182500,6295376562,925,925,925,925,0
|
|
20230829,182400,6295376562,925,925,925,925,0
|
|
20230829,182300,6295376562,925,925,925,925,0
|
|
20230829,182200,6295376562,925,925,925,925,0
|
|
20230829,182100,6295376562,925,925,925,925,0
|
|
20230829,182000,6295376562,925,925,925,925,0
|
|
20230829,181900,6295376562,925,925,925,925,0
|
|
20230829,181800,6295376562,925,925,925,925,0
|
|
20230829,181700,6295376562,925,925,925,925,0
|
|
20230829,181600,6295376562,925,925,925,925,0
|
|
20230829,181500,6295376562,925,925,925,925,0
|
|
20230829,181400,6295376562,925,925,925,925,0
|
|
20230829,181300,6295376562,925,925,925,925,0
|
|
20230829,181200,6295376562,925,925,925,925,55342
|
|
20230829,181100,6295376562,925,925,925,925,0
|
|
20230829,181000,6295376562,925,925,925,925,0
|
|
20230829,180900,6295376562,925,925,925,925,0
|
|
20230829,180800,6295376562,925,925,925,925,0
|
|
20230829,180700,6295376562,925,925,925,925,0
|
|
20230829,180600,6295376562,925,925,925,925,0
|
|
20230829,180500,6295376562,925,925,925,925,0
|
|
20230829,180400,6295376562,925,925,925,925,0
|
|
20230829,180300,6295376562,925,925,925,925,0
|
|
20230829,180200,6295376562,925,925,925,925,0
|
|
20230829,180100,6295376562,925,925,925,925,0
|
|
20230829,180000,6295376562,925,925,925,925,0
|
|
20230829,175900,6295376562,925,925,925,925,0
|
|
20230829,175800,6295376562,925,925,925,925,0
|
|
20230829,175700,6295376562,925,925,925,925,0
|
|
20230829,175600,6295376562,925,925,925,925,0
|
|
20230829,175500,6295376562,925,925,925,925,0
|
|
20230829,175400,6295376562,925,925,925,925,0
|
|
20230829,175300,6295376562,925,925,925,925,0
|
|
20230829,175200,6295376562,925,925,925,925,0
|
|
20230829,175100,6295376562,925,925,925,925,0
|
|
20230829,175000,6295376562,925,925,925,925,0
|
|
20230829,174900,6295376562,925,925,925,925,0
|
|
20230829,174800,6295376562,925,925,925,925,0
|
|
20230829,174700,6295376562,925,925,925,925,0
|
|
20230829,174600,6295376562,925,925,925,925,0
|
|
20230829,174500,6295376562,925,925,925,925,0
|
|
20230829,174400,6295376562,925,925,925,925,0
|
|
20230829,174300,6295376562,925,925,925,925,0
|
|
20230829,174200,6295376562,925,925,925,925,55342
|
|
20230829,174100,6295376562,925,925,925,925,0
|
|
20230829,174000,6295376562,925,925,925,925,0
|
|
20230829,173900,6295376562,925,925,925,925,0
|
|
20230829,173800,6295376562,925,925,925,925,0
|
|
20230829,173700,6295376562,925,925,925,925,0
|
|
20230829,173600,6295376562,925,925,925,925,0
|
|
20230829,173500,6295376562,925,925,925,925,0
|
|
20230829,173400,6295376562,925,925,925,925,0
|
|
20230829,173300,6295376562,925,925,925,925,0
|
|
20230829,173200,6295376562,925,925,925,925,0
|
|
20230829,173100,6295376562,925,925,925,925,0
|
|
20230829,173000,6295376562,925,925,925,925,0
|
|
20230829,172900,6295376562,925,925,925,925,0
|
|
20230829,172800,6295376562,925,925,925,925,0
|
|
20230829,172700,6295376562,925,925,925,925,0
|
|
20230829,172600,6295376562,925,925,925,925,0
|
|
20230829,172500,6295376562,925,925,925,925,0
|
|
20230829,172400,6295376562,925,925,925,925,0
|
|
20230829,172300,6295376562,925,925,925,925,0
|
|
20230829,172200,6295376562,925,925,925,925,0
|
|
20230829,172100,6295376562,925,925,925,925,0
|
|
20230829,172000,6295376562,925,925,925,925,0
|
|
20230829,171900,6295376562,925,925,925,925,0
|
|
20230829,171800,6295376562,925,925,925,925,0
|
|
20230829,171700,6295376562,925,925,925,925,0
|
|
20230829,171600,6295376562,925,925,925,925,0
|
|
20230829,171500,6295376562,925,925,925,925,0
|
|
20230829,171400,6295376562,925,925,925,925,0
|
|
20230829,171300,6295376562,925,925,925,925,0
|
|
20230829,171200,6295376562,925,925,925,925,55342
|
|
20230829,171100,6295376562,925,925,925,925,0
|
|
20230829,171000,6295376562,925,925,925,925,0
|
|
20230829,170900,6295376562,925,925,925,925,0
|
|
20230829,170800,6295376562,925,925,925,925,0
|
|
20230829,170700,6295376562,925,925,925,925,0
|
|
20230829,170600,6295376562,925,925,925,925,0
|
|
20230829,170500,6295376562,925,925,925,925,0
|
|
20230829,170400,6295376562,925,925,925,925,0
|
|
20230829,170300,6295376562,925,925,925,925,0
|
|
20230829,170200,6295376562,925,925,925,925,0
|
|
20230829,170100,6295376562,925,925,925,925,0
|
|
20230829,170000,6295376562,925,925,925,925,0
|
|
20230829,165900,6295376562,925,925,925,925,0
|
|
20230829,165800,6295376562,925,925,925,925,0
|
|
20230829,165700,6295376562,925,925,925,925,0
|
|
20230829,165600,6295376562,925,925,925,925,0
|
|
20230829,165500,6295376562,925,925,925,925,0
|
|
20230829,165400,6295376562,925,925,925,925,0
|
|
20230829,165300,6295376562,925,925,925,925,0
|
|
20230829,165200,6295376562,925,925,925,925,0
|
|
20230829,165100,6295376562,925,925,925,925,0
|
|
20230829,165000,6295376562,925,925,925,925,0
|
|
20230829,164900,6295376562,925,925,925,925,0
|
|
20230829,164800,6295376562,925,925,925,925,0
|
|
20230829,164700,6295376562,925,925,925,925,0
|
|
20230829,164600,6295376562,925,925,925,925,0
|
|
20230829,164500,6295376562,925,925,925,925,0
|
|
20230829,164400,6295376562,925,925,925,925,0
|
|
20230829,164300,6295376562,925,925,925,925,0
|
|
20230829,164200,6295376562,925,925,925,925,55342
|
|
20230829,164100,6295376562,925,925,925,925,0
|
|
20230829,164000,6295376562,925,925,925,925,0
|
|
20230829,163900,6295376562,925,925,925,925,0
|
|
20230829,163800,6295376562,925,925,925,925,0
|
|
20230829,163700,6295376562,925,925,925,925,0
|
|
20230829,163600,6295376562,925,925,925,925,0
|
|
20230829,163500,6295376562,925,925,925,925,0
|
|
20230829,163400,6295376562,925,925,925,925,0
|
|
20230829,163300,6295376562,925,925,925,925,0
|
|
20230829,163200,6295376562,925,925,925,925,0
|
|
20230829,163100,6295376562,925,925,925,925,0
|
|
20230829,163000,6295376562,925,925,925,925,0
|
|
20230829,162900,6295376562,925,925,925,925,0
|
|
20230829,162800,6295376562,925,925,925,925,0
|
|
20230829,162700,6295376562,925,925,925,925,0
|
|
20230829,162600,6295376562,925,925,925,925,0
|
|
20230829,162500,6295376562,925,925,925,925,0
|
|
20230829,162400,6295376562,925,925,925,925,0
|
|
20230829,162300,6295376562,925,925,925,925,0
|
|
20230829,162200,6295376562,925,925,925,925,0
|
|
20230829,162100,6295376562,925,925,925,925,0
|
|
20230829,162000,6295376562,925,925,925,925,0
|
|
20230829,161900,6295376562,925,925,925,925,0
|
|
20230829,161800,6295376562,925,925,925,925,0
|
|
20230829,161700,6295376562,925,925,925,925,0
|
|
20230829,161600,6295376562,925,925,925,925,0
|
|
20230829,161500,6295376562,925,925,925,925,0
|
|
20230829,161400,6295376562,925,925,925,925,0
|
|
20230829,161300,6295376562,925,925,925,925,0
|
|
20230829,161200,6295376562,925,925,925,925,55342
|
|
20230829,161100,6295376562,925,925,925,925,0
|
|
20230829,161000,6295376562,925,925,925,925,0
|
|
20230829,160900,6295376562,925,925,925,925,0
|
|
20230829,160800,6295376562,925,925,925,925,0
|
|
20230829,160700,6295376562,925,925,925,925,0
|
|
20230829,160600,6295376562,925,925,925,925,0
|
|
20230829,160500,6295376562,925,925,925,925,0
|
|
20230829,160400,6295376562,925,925,925,925,0
|
|
20230829,160300,6295376562,925,925,925,925,0
|
|
20230829,160200,6295376562,925,925,925,925,0
|
|
20230829,160100,6295376562,925,925,925,925,0
|
|
20230829,160000,6295376562,925,925,925,925,0
|
|
20230829,155900,6295376562,925,925,925,925,0
|
|
20230829,155800,6295376562,925,925,925,925,0
|
|
20230829,155700,6295376562,925,925,925,925,0
|
|
20230829,155600,6295376562,925,925,925,925,0
|
|
20230829,155500,6295376562,925,925,925,925,0
|
|
20230829,155400,6295376562,925,925,925,925,0
|
|
20230829,155300,6295376562,925,925,925,925,0
|
|
20230829,155200,6295376562,925,925,925,925,0
|
|
20230829,155100,6295376562,925,925,925,925,0
|
|
20230829,155000,6295376562,925,925,925,925,0
|
|
20230829,154900,6295376562,925,925,925,925,0
|
|
20230829,154800,6295376562,925,925,925,925,0
|
|
20230829,154700,6295376562,925,925,925,925,0
|
|
20230829,154600,6295376562,925,925,925,925,0
|
|
20230829,154500,6295376562,925,925,925,925,0
|
|
20230829,154400,6295376562,925,925,925,925,0
|
|
20230829,154300,6295376562,925,925,925,925,0
|
|
20230829,154200,6295376562,925,925,925,925,55342
|
|
20230829,154100,6295376562,925,925,925,925,0
|
|
20230829,154000,6295376562,925,925,925,925,0
|
|
20230829,153900,6295376562,925,925,925,925,0
|
|
20230829,153800,6295376562,925,925,925,925,0
|
|
20230829,153700,6295376562,925,925,925,925,0
|
|
20230829,153600,6295376562,925,925,925,925,0
|
|
20230829,153500,6295376562,925,925,925,925,0
|
|
20230829,153400,6295376562,925,925,925,925,0
|
|
20230829,153300,6295376562,925,925,925,925,0
|
|
20230829,153200,6295376562,925,925,925,925,0
|
|
20230829,153100,6295376562,925,925,925,925,0
|
|
20230829,153000,6295376562,925,925,925,925,55342
|
|
20230829,152900,6244185212,932,932,932,932,0
|
|
20230829,152800,6244185212,932,932,932,932,0
|
|
20230829,152700,6244185212,932,932,932,932,0
|
|
20230829,152600,6244185212,932,932,932,932,0
|
|
20230829,152500,6244185212,932,932,932,932,0
|
|
20230829,152400,6244185212,932,932,932,932,0
|
|
20230829,152300,6244185212,932,932,932,932,0
|
|
20230829,152200,6244185212,932,932,932,932,0
|
|
20230829,152100,6244185212,932,932,932,932,0
|
|
20230829,152000,6244185212,932,932,932,932,0
|
|
20230829,151900,6244185212,932,929,933,927,7529
|
|
20230829,151800,6237202812,929,928,934,928,6354
|
|
20230829,151700,6231304858,928,935,935,928,25746
|
|
20230829,151600,6207333063,935,935,935,933,2547
|
|
20230829,151500,6204955001,934,935,935,934,4339
|
|
20230829,151400,6200901536,935,937,937,934,7840
|
|
20230829,151300,6193575182,937,938,938,937,3
|
|
20230829,151200,6193572370,938,937,938,937,156
|
|
20230829,151100,6193426083,938,934,938,934,32
|
|
20230829,151000,6193396188,938,938,938,934,26
|
|
20230829,150900,6193371870,938,935,938,934,86
|
|
20230829,150800,6193291541,939,940,940,939,140
|
|
20230829,150700,6193160031,940,935,940,935,11819
|
|
20230829,150600,6182064141,935,934,935,931,3983
|
|
20230829,150500,6178349659,935,938,938,935,5070
|
|
20230829,150400,6173605061,940,940,940,940,10604
|
|
20230829,150300,6163637301,941,940,941,940,1384
|
|
20230829,150200,6162336331,940,938,940,938,222
|
|
20230829,150100,6162127863,940,940,940,938,3781
|
|
20230829,150000,6158581165,940,940,940,940,100
|
|
20230829,145900,6158487165,940,939,940,937,2891
|
|
20230829,145800,6155775054,939,940,940,938,2979
|
|
20230829,145700,6152980290,939,939,941,938,5770
|
|
20230829,145600,6147560441,939,939,939,936,154
|
|
20230829,145500,6147415868,939,939,940,939,1004
|
|
20230829,145400,6146472319,940,940,941,939,82
|
|
20230829,145300,6146395255,939,940,940,938,3517
|
|
20230829,145200,6143092023,939,939,939,939,2020
|
|
20230829,145100,6141195243,939,939,939,932,3543
|
|
20230829,145000,6137868528,939,933,939,930,17206
|
|
20230829,144900,6121836729,937,934,938,934,2292
|
|
20230829,144800,6119695916,935,937,939,935,3696
|
|
20230829,144700,6116238256,939,938,939,938,2104
|
|
20230829,144600,6114262630,939,938,939,938,330
|
|
20230829,144500,6113952953,938,936,938,935,465
|
|
20230829,144400,6113518136,937,937,938,936,112
|
|
20230829,144300,6113413194,937,935,938,935,134
|
|
20230829,144200,6113287833,935,937,937,934,5293
|
|
20230829,144100,6108341986,937,937,938,937,481
|
|
20230829,144000,6107890835,937,938,938,936,90
|
|
20230829,143900,6107806528,937,936,937,936,318
|
|
20230829,143800,6107508879,936,935,938,935,5
|
|
20230829,143700,6107504198,938,938,938,938,1000
|
|
20230829,143600,6106566198,938,938,938,938,0
|
|
20230829,143500,6106566198,938,936,938,936,1912
|
|
20230829,143400,6104776061,936,936,936,936,1318
|
|
20230829,143300,6103542413,936,936,936,932,2377
|
|
20230829,143200,6101319527,936,934,936,934,1004
|
|
20230829,143100,6100379984,935,934,935,933,1372
|
|
20230829,143000,6099099235,934,933,935,933,1216
|
|
20230829,142900,6097963688,933,933,933,932,302
|
|
20230829,142800,6097682212,933,933,933,932,98
|
|
20230829,142700,6097590780,933,934,934,933,2695
|
|
20230829,142600,6095073760,934,933,934,932,31
|
|
20230829,142500,6095044837,934,934,934,933,63
|
|
20230829,142400,6094986055,933,933,934,933,1304
|
|
20230829,142300,6093769422,934,931,934,930,1093
|
|
20230829,142200,6092751476,930,930,930,930,129
|
|
20230829,142100,6092631506,933,930,933,930,4616
|
|
20230829,142000,6088338611,930,933,934,930,6240
|
|
20230829,141900,6082533906,930,931,934,930,16505
|
|
20230829,141800,6067181922,931,932,932,931,1001
|
|
20230829,141700,6066249990,931,933,933,931,100
|
|
20230829,141600,6066156763,934,933,934,933,51
|
|
20230829,141500,6066109179,934,933,934,933,23036
|
|
20230829,141400,6044615609,933,933,934,933,1248
|
|
20230829,141300,6043451089,934,934,934,934,2320
|
|
20230829,141200,6041284209,934,934,934,934,0
|
|
20230829,141100,6041284209,934,931,934,931,1603
|
|
20230829,141000,6039791751,932,932,932,931,477
|
|
20230829,140900,6039347211,933,934,934,933,520
|
|
20230829,140800,6038861981,934,933,934,933,54
|
|
20230829,140700,6038811559,933,934,934,933,721
|
|
20230829,140600,6038138845,933,933,933,933,1105
|
|
20230829,140500,6037107880,934,934,934,934,2315
|
|
20230829,140400,6034945670,934,933,934,933,1052
|
|
20230829,140300,6033964152,933,934,934,933,1110
|
|
20230829,140200,6032928521,934,930,934,930,2
|
|
20230829,140100,6032926657,934,930,934,930,718
|
|
20230829,140000,6032258905,930,933,934,930,575
|
|
20230829,135900,6031722079,933,933,933,930,2495
|
|
20230829,135800,6029397730,933,933,933,933,364
|
|
20230829,135700,6029058118,933,933,933,933,201
|
|
20230829,135600,6028870585,933,933,933,933,102
|
|
20230829,135500,6028775419,933,932,933,932,198
|
|
20230829,135400,6028590782,934,934,934,934,0
|
|
20230829,135300,6028590782,934,934,934,934,0
|
|
20230829,135200,6028590782,934,933,934,933,348
|
|
20230829,135100,6028265801,934,934,934,934,1069
|
|
20230829,135000,6027267355,935,935,935,935,0
|
|
20230829,134900,6027267355,935,934,936,934,5557
|
|
20230829,134800,6022069204,934,929,934,929,606
|
|
20230829,134700,6021504829,935,930,935,930,3125
|
|
20230829,134600,6018589500,930,931,931,929,912
|
|
20230829,134500,6017740599,931,929,932,929,279
|
|
20230829,134400,6017481145,933,928,933,925,5160
|
|
20230829,134300,6012680365,928,924,928,924,12234
|
|
20230829,134200,6001362076,923,925,926,923,14498
|
|
20230829,134100,5987963472,926,925,926,925,10002
|
|
20230829,134000,5978708873,926,931,933,925,42112
|
|
20230829,133900,5939616667,931,935,935,930,25279
|
|
20230829,133800,5916075547,935,935,935,933,8004
|
|
20230829,133700,5908607509,933,935,935,932,18679
|
|
20230829,133600,5891178337,935,933,935,933,1368
|
|
20230829,133500,5889899260,935,934,935,933,3911
|
|
20230829,133400,5886250240,933,937,937,933,6845
|
|
20230829,133300,5879849992,936,935,937,935,158
|
|
20230829,133200,5879702103,937,938,938,935,8527
|
|
20230829,133100,5871712402,938,937,938,934,4694
|
|
20230829,133000,5867322765,938,938,938,938,111
|
|
20230829,132900,5867218647,938,938,939,938,1190
|
|
20230829,132800,5866102424,938,938,938,938,0
|
|
20230829,132700,5866102424,938,938,938,935,5695
|
|
20230829,132600,5860770657,935,939,939,935,1263
|
|
20230829,132500,5859586836,935,937,937,935,4515
|
|
20230829,132400,5855363669,939,938,939,937,3076
|
|
20230829,132300,5852479252,940,940,940,940,200
|
|
20230829,132200,5852291252,940,938,940,938,570
|
|
20230829,132100,5851755992,939,940,940,939,2700
|
|
20230829,132000,5849218192,940,939,940,938,1400
|
|
20230829,131900,5847902992,938,937,938,935,6952
|
|
20230829,131800,5841391007,937,936,937,936,911
|
|
20230829,131700,5840537891,937,937,937,937,3095
|
|
20230829,131600,5837637876,937,935,937,935,4019
|
|
20230829,131500,5833873383,935,934,935,934,2432
|
|
20230829,131400,5831600394,933,938,938,933,9254
|
|
20230829,131300,5822954923,936,942,942,936,3742
|
|
20230829,131200,5819450850,935,937,937,935,6712
|
|
20230829,131100,5813170573,936,940,940,936,3004
|
|
20230829,131000,5810353331,945,940,945,939,2483
|
|
20230829,130900,5808019252,940,946,947,940,14
|
|
20230829,130800,5808006023,940,936,947,936,1157
|
|
20230829,130700,5806911829,940,937,940,936,5310
|
|
20230829,130600,5801941131,940,940,940,938,853
|
|
20230829,130500,5801140379,935,941,941,933,80852
|
|
20230829,130400,5725414934,941,941,941,941,450
|
|
20230829,130300,5724991484,944,944,944,943,105
|
|
20230829,130200,5724892365,945,945,945,945,167
|
|
20230829,130100,5724734550,945,945,945,945,50
|
|
20230829,130000,5724687300,945,946,946,945,14
|
|
20230829,125900,5724674069,946,946,947,939,7426
|
|
20230829,125800,5717656544,939,943,946,939,2061
|
|
20230829,125700,5715719076,940,945,945,939,44318
|
|
20230829,125600,5674035041,945,947,947,945,234
|
|
20230829,125500,5673813449,943,945,946,943,13360
|
|
20230829,125400,5661195312,945,945,945,945,45
|
|
20230829,125300,5661152787,941,941,946,941,213
|
|
20230829,125200,5660952134,945,949,949,940,8194
|
|
20230829,125100,5653241255,950,946,950,941,25199
|
|
20230829,125000,5629447309,946,947,947,946,12383
|
|
20230829,124900,5617730379,950,950,950,950,1
|
|
20230829,124800,5617729429,950,951,951,947,8717
|
|
20230829,124700,5609468180,951,950,951,950,768
|
|
20230829,124600,5608738474,948,950,950,948,373
|
|
20230829,124500,5608384866,949,949,949,949,1500
|
|
20230829,124400,5606961366,950,950,950,950,1
|
|
20230829,124300,5606960416,951,947,951,947,122
|
|
20230829,124200,5606844878,948,949,949,948,3722
|
|
20230829,124100,5603316360,949,949,949,949,15
|
|
20230829,124000,5603302125,953,951,953,951,1413
|
|
20230829,123900,5601958360,951,952,952,950,4558
|
|
20230829,123800,5597623264,952,950,952,948,5
|
|
20230829,123700,5597618514,951,948,951,948,6760
|
|
20230829,123600,5591203810,948,950,950,948,3093
|
|
20230829,123500,5588271446,950,950,950,949,1104
|
|
20230829,123400,5587223649,950,950,950,950,1
|
|
20230829,123300,5587222699,948,949,949,948,1728
|
|
20230829,123200,5585583412,949,950,950,949,6879
|
|
20230829,123100,5579052234,950,949,950,949,124
|
|
20230829,123000,5578934555,951,949,951,948,801
|
|
20230829,122900,5578175191,948,949,951,948,964
|
|
20230829,122800,5577261004,947,948,953,947,551
|
|
20230829,122700,5576738652,953,947,953,947,114
|
|
20230829,122600,5576630496,947,947,947,947,10
|
|
20230829,122500,5576621026,953,949,953,946,3001
|
|
20230829,122400,5573779289,947,949,949,947,6010
|
|
20230829,122300,5568082153,949,950,951,949,1208
|
|
20230829,122200,5566934860,951,953,953,951,3
|
|
20230829,122100,5566932003,950,953,953,950,13401
|
|
20230829,122000,5554201050,950,953,954,950,4564
|
|
20230829,121900,5549860995,952,952,952,951,708
|
|
20230829,121800,5549187636,952,952,952,952,1000
|
|
20230829,121700,5548235636,951,952,952,951,1849
|
|
20230829,121600,5546476507,952,952,952,952,441
|
|
20230829,121500,5546056675,955,955,955,952,20035
|
|
20230829,121400,5526961930,955,956,956,955,2112
|
|
20230829,121300,5524943891,955,955,955,955,4813
|
|
20230829,121200,5520347476,955,955,955,955,764
|
|
20230829,121100,5519617856,955,955,955,955,856
|
|
20230829,121000,5518800376,961,956,961,956,147
|
|
20230829,120900,5518659834,955,956,956,955,2037
|
|
20230829,120800,5516713038,956,956,956,956,2816
|
|
20230829,120700,5514020942,956,957,957,956,570
|
|
20230829,120600,5513475462,957,957,957,957,5103
|
|
20230829,120500,5508591891,957,959,959,957,364
|
|
20230829,120400,5508243535,957,959,959,957,1102
|
|
20230829,120300,5507188906,957,957,961,957,1783
|
|
20230829,120200,5505482443,957,958,958,957,351
|
|
20230829,120100,5505146535,957,961,962,957,102
|
|
20230829,120000,5505048426,962,962,962,962,0
|
|
20230829,115900,5505048426,962,961,962,961,1200
|
|
20230829,115800,5503894926,956,956,956,956,110
|
|
20230829,115700,5503789766,955,955,955,955,0
|
|
20230829,115600,5503789766,955,962,962,955,19623
|
|
20230829,115500,5484958398,962,962,962,962,765
|
|
20230829,115400,5484222468,962,962,963,962,112
|
|
20230829,115300,5484114614,963,962,963,962,201
|
|
20230829,115200,5483921251,962,962,962,962,161
|
|
20230829,115100,5483766369,962,962,962,962,3207
|
|
20230829,115000,5480681235,962,962,962,962,80
|
|
20230829,114900,5480604275,962,962,962,962,1043
|
|
20230829,114800,5479600909,963,963,963,963,2007
|
|
20230829,114700,5477668168,964,965,965,964,113
|
|
20230829,114600,5477559235,964,966,966,964,165
|
|
20230829,114500,5477400003,967,965,967,965,1217
|
|
20230829,114400,5476224529,965,966,966,965,6259
|
|
20230829,114300,5470178337,966,966,966,966,2591
|
|
20230829,114200,5467675431,966,967,967,966,3664
|
|
20230829,114100,5464133990,969,969,969,969,517
|
|
20230829,114000,5463633017,969,970,970,966,74
|
|
20230829,113900,5463561516,970,971,971,970,3569
|
|
20230829,113800,5460098721,970,966,970,966,7836
|
|
20230829,113700,5452500517,970,970,970,970,0
|
|
20230829,113600,5452500517,970,969,970,969,1149
|
|
20230829,113500,5451386382,962,969,969,962,294
|
|
20230829,113400,5451101510,969,961,970,960,4632
|
|
20230829,113300,5446638649,961,962,962,961,299
|
|
20230829,113200,5446351021,963,963,963,963,90
|
|
20230829,113100,5446264351,964,968,968,964,704
|
|
20230829,113000,5445585152,969,970,970,969,92
|
|
20230829,112900,5445495962,970,967,975,967,24194
|
|
20230829,112800,5422014657,967,961,967,961,22760
|
|
20230829,112700,5400057370,964,956,964,956,9119
|
|
20230829,112600,5391307252,958,955,958,955,45212
|
|
20230829,112500,5348128119,954,953,954,953,900
|
|
20230829,112400,5347269790,952,952,952,952,189
|
|
20230829,112300,5347089862,952,955,955,952,454
|
|
20230829,112200,5346656781,955,954,955,952,1339
|
|
20230829,112100,5345379328,955,954,955,951,1287
|
|
20230829,112000,5344154982,955,954,955,954,1322
|
|
20230829,111900,5342893792,954,954,954,954,3740
|
|
20230829,111800,5339325832,954,955,955,951,1901
|
|
20230829,111700,5337511830,954,953,955,953,3556
|
|
20230829,111600,5334120349,953,952,953,951,248
|
|
20230829,111500,5333884253,952,948,952,947,6051
|
|
20230829,111400,5328146381,948,949,950,948,1743
|
|
20230829,111300,5326492274,952,948,952,948,2374
|
|
20230829,111200,5324239025,949,950,952,948,5391
|
|
20230829,111100,5319118735,950,953,953,949,2965
|
|
20230829,111000,5316302327,949,949,954,949,15
|
|
20230829,110900,5316288079,948,948,954,948,27423
|
|
20230829,110800,5290181543,952,948,952,948,4867
|
|
20230829,110700,5285552159,948,950,953,948,10560
|
|
20230829,110600,5275505369,950,953,953,950,1273
|
|
20230829,110500,5274295413,946,955,955,946,41882
|
|
20230829,110400,5234524558,953,953,955,953,1472
|
|
20230829,110300,5233121714,956,958,958,952,3370
|
|
20230829,110200,5229897613,957,959,959,951,438
|
|
20230829,110100,5229477663,960,952,963,950,19735
|
|
20230829,110000,5210530598,952,950,955,950,16146
|
|
20230829,105900,5195162496,950,950,950,950,1815
|
|
20230829,105800,5193438246,948,949,949,948,1243
|
|
20230829,105700,5192258791,948,948,949,947,2114
|
|
20230829,105600,5190253718,949,948,949,947,6596
|
|
20230829,105500,5184004875,948,950,950,948,245
|
|
20230829,105400,5183772610,947,951,951,947,10477
|
|
20230829,105300,5173820462,951,951,951,947,2974
|
|
20230829,105200,5170995920,951,951,951,950,2880
|
|
20230829,105100,5168258709,951,949,951,949,7735
|
|
20230829,105000,5160908019,949,949,949,949,284
|
|
20230829,104900,5160638503,947,944,950,944,8491
|
|
20230829,104800,5152588362,945,945,947,945,4576
|
|
20230829,104700,5148262334,945,945,945,944,257
|
|
20230829,104600,5148019472,945,945,946,945,3836
|
|
20230829,104500,5144394451,945,940,945,939,7849
|
|
20230829,104400,5137001195,939,939,941,939,3927
|
|
20230829,104300,5133307081,938,941,941,938,11011
|
|
20230829,104200,5122960659,941,942,942,940,836
|
|
20230829,104100,5122173752,942,942,942,940,1506
|
|
20230829,104000,5120755800,942,942,942,940,12253
|
|
20230829,103900,5109232655,941,942,944,941,56
|
|
20230829,103800,5109179910,942,942,943,942,1210
|
|
20230829,103700,5108039590,943,942,943,942,561
|
|
20230829,103600,5107510978,942,942,942,940,3387
|
|
20230829,103500,5104326565,942,942,942,941,3494
|
|
20230829,103400,5101036443,941,941,941,941,435
|
|
20230829,103300,5100627108,941,942,942,941,6363
|
|
20230829,103200,5094636998,942,942,945,942,239
|
|
20230829,103100,5094411578,942,942,942,942,1001
|
|
20230829,103000,5093468636,942,942,942,942,589
|
|
20230829,102900,5092913798,942,942,942,940,5754
|
|
20230829,102800,5087499716,941,941,942,941,2826
|
|
20230829,102700,5084840102,941,940,942,940,7141
|
|
20230829,102600,5078125517,940,943,943,940,14052
|
|
20230829,102500,5064894554,943,943,943,943,5448
|
|
20230829,102400,5059757090,943,943,947,943,804
|
|
20230829,102300,5058998854,943,944,944,943,3545
|
|
20230829,102200,5055654628,944,948,948,944,5190
|
|
20230829,102100,5050741992,944,949,949,944,25613
|
|
20230829,102000,5026447761,950,952,952,950,3139
|
|
20230829,101900,5023465691,950,950,950,950,4476
|
|
20230829,101800,5019213491,950,951,952,950,1535
|
|
20230829,101700,5017755138,950,951,951,948,5027
|
|
20230829,101600,5012985530,949,952,952,949,1794
|
|
20230829,101500,5011281443,952,946,952,946,8837
|
|
20230829,101400,5002918161,946,944,946,943,2530
|
|
20230829,101300,5000530430,944,944,946,943,7534
|
|
20230829,101200,4993418333,944,945,946,942,1705
|
|
20230829,101100,4991807333,945,942,946,941,9156
|
|
20230829,101000,4983186171,946,942,946,942,1545
|
|
20230829,100900,4981729582,942,946,946,941,561
|
|
20230829,100800,4981200242,946,943,946,941,5085
|
|
20230829,100700,4976411711,946,942,946,942,6250
|
|
20230829,100600,4970519177,946,946,947,941,11407
|
|
20230829,100500,4959757184,946,952,955,946,18220
|
|
20230829,100400,4942453891,952,952,952,952,7
|
|
20230829,100300,4942447227,952,958,958,952,183
|
|
20230829,100200,4942272633,958,951,958,950,8776
|
|
20230829,100100,4933925650,951,950,951,950,2942
|
|
20230829,100000,4931129658,950,956,956,950,11317
|
|
20230829,095900,4920337063,955,963,963,955,1565
|
|
20230829,095800,4918838654,963,962,964,955,8459
|
|
20230829,095700,4910714479,963,963,963,959,1657
|
|
20230829,095600,4909122788,963,959,963,957,1012
|
|
20230829,095500,4908153398,964,958,964,958,3643
|
|
20230829,095400,4904646548,955,955,958,955,1105
|
|
20230829,095300,4903591172,955,960,960,955,14822
|
|
20230829,095200,4889377472,959,961,962,958,10438
|
|
20230829,095100,4879353808,960,963,967,960,8556
|
|
20230829,095000,4871119234,963,958,963,955,14117
|
|
20230829,094900,4857581390,958,951,959,951,35026
|
|
20230829,094800,4824129397,950,949,951,946,13609
|
|
20230829,094700,4811206957,947,944,947,944,3780
|
|
20230829,094600,4807631883,943,943,943,942,4258
|
|
20230829,094500,4803617493,943,946,946,941,3976
|
|
20230829,094400,4799871965,946,946,947,942,5451
|
|
20230829,094300,4794730851,946,945,949,943,17581
|
|
20230829,094200,4778110780,945,940,945,940,5448
|
|
20230829,094100,4772972623,940,943,943,939,4732
|
|
20230829,094000,4768520388,943,934,944,934,12224
|
|
20230829,093900,4757067775,932,947,948,931,78039
|
|
20230829,093800,4683914102,948,947,950,943,13128
|
|
20230829,093700,4671496092,947,939,947,939,7977
|
|
20230829,093600,4663977475,943,949,949,937,65380
|
|
20230829,093500,4602501382,949,950,957,943,35357
|
|
20230829,093400,4568939223,954,945,954,943,23175
|
|
20230829,093300,4547011387,945,956,957,940,137686
|
|
20230829,093200,4416826066,956,951,959,950,57842
|
|
20230829,093100,4361422334,959,954,959,947,16824
|
|
20230829,093000,4345413620,949,952,962,949,29505
|
|
20230829,092900,4317261187,952,958,959,950,13600
|
|
20230829,092800,4304296216,958,942,964,940,72951
|
|
20230829,092700,4235103558,947,965,967,942,172788
|
|
20230829,092600,4070333608,965,972,978,965,43985
|
|
20230829,092500,4027629213,972,983,983,970,48295
|
|
20230829,092400,3980508514,982,983,985,982,1953
|
|
20230829,092300,3978586818,984,985,985,980,31791
|
|
20230829,092200,3947357502,985,983,985,983,8372
|
|
20230829,092100,3939115703,985,981,985,980,8110
|
|
20230829,092000,3931159266,981,980,981,978,17407
|
|
20230829,091900,3914104802,980,977,984,977,10926
|
|
20230829,091800,3903401467,977,980,980,974,32385
|
|
20230829,091700,3871779667,980,980,984,974,22679
|
|
20230829,091600,3849579983,979,975,979,969,22228
|
|
20230829,091500,3827955179,976,980,981,965,68894
|
|
20230829,091400,3761082902,980,978,981,970,29082
|
|
20230829,091300,3732655084,980,938,988,936,203094
|
|
20230829,091200,3536125326,938,1015,1017,922,308302
|
|
20230829,091100,3234561922,1017,1016,1019,1009,39972
|
|
20230829,091000,3194092950,1017,1019,1020,1008,75392
|
|
20230829,090900,3117759627,1019,1012,1026,1012,63255
|
|
20230829,090800,3053237600,1012,1033,1033,1006,93483
|
|
20230829,090700,2958196915,1033,1024,1040,1019,104669
|
|
20230829,090600,2850331227,1025,1018,1028,1000,242267
|
|
20230829,090500,2605209527,1018,1043,1051,1017,248118
|
|
20230829,090400,2349425623,1043,1098,1098,1038,327888
|
|
20230829,090300,2000080371,1083,1024,1098,1016,651902
|
|
20230829,090200,1316938917,1198,1198,1198,1198,0
|
|
20230829,090100,1316938917,1198,1198,1198,1198,0
|
|
20230829,090000,1316938917,1198,1090,1198,1075,1138100
|