617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,191400,1022795508,889,889,889,889,10355
|
|
20230830,191300,1022795508,889,889,889,889,0
|
|
20230830,191200,1022795508,889,889,889,889,0
|
|
20230830,191100,1022795508,889,889,889,889,0
|
|
20230830,191000,1022795508,889,889,889,889,0
|
|
20230830,190900,1022795508,889,889,889,889,0
|
|
20230830,190800,1022795508,889,889,889,889,0
|
|
20230830,190700,1022795508,889,889,889,889,0
|
|
20230830,190600,1022795508,889,889,889,889,0
|
|
20230830,190500,1022795508,889,889,889,889,0
|
|
20230830,190400,1022795508,889,889,889,889,0
|
|
20230830,190300,1022795508,889,889,889,889,0
|
|
20230830,190200,1022795508,889,889,889,889,0
|
|
20230830,190100,1022795508,889,889,889,889,0
|
|
20230830,190000,1022795508,889,889,889,889,0
|
|
20230830,185900,1022795508,889,889,889,889,0
|
|
20230830,185800,1022795508,889,889,889,889,0
|
|
20230830,185700,1022795508,889,889,889,889,0
|
|
20230830,185600,1022795508,889,889,889,889,0
|
|
20230830,185500,1022795508,889,889,889,889,0
|
|
20230830,185400,1022795508,889,889,889,889,0
|
|
20230830,185300,1022795508,889,889,889,889,0
|
|
20230830,185200,1022795508,889,889,889,889,0
|
|
20230830,185100,1022795508,889,889,889,889,0
|
|
20230830,185000,1022795508,889,889,889,889,0
|
|
20230830,184900,1022795508,889,889,889,889,0
|
|
20230830,184800,1022795508,889,889,889,889,0
|
|
20230830,184700,1022795508,889,889,889,889,0
|
|
20230830,184600,1022795508,889,889,889,889,0
|
|
20230830,184500,1022795508,889,889,889,889,0
|
|
20230830,184400,1022795508,889,889,889,889,10355
|
|
20230830,184300,1022795508,889,889,889,889,0
|
|
20230830,184200,1022795508,889,889,889,889,0
|
|
20230830,184100,1022795508,889,889,889,889,0
|
|
20230830,184000,1022795508,889,889,889,889,0
|
|
20230830,183900,1022795508,889,889,889,889,0
|
|
20230830,183800,1022795508,889,889,889,889,0
|
|
20230830,183700,1022795508,889,889,889,889,0
|
|
20230830,183600,1022795508,889,889,889,889,0
|
|
20230830,183500,1022795508,889,889,889,889,0
|
|
20230830,183400,1022795508,889,889,889,889,0
|
|
20230830,183300,1022795508,889,889,889,889,0
|
|
20230830,183200,1022795508,889,889,889,889,0
|
|
20230830,183100,1022795508,889,889,889,889,0
|
|
20230830,183000,1022795508,889,889,889,889,0
|
|
20230830,182900,1022795508,889,889,889,889,0
|
|
20230830,182800,1022795508,889,889,889,889,0
|
|
20230830,182700,1022795508,889,889,889,889,0
|
|
20230830,182600,1022795508,889,889,889,889,0
|
|
20230830,182500,1022795508,889,889,889,889,0
|
|
20230830,182400,1022795508,889,889,889,889,0
|
|
20230830,182300,1022795508,889,889,889,889,0
|
|
20230830,182200,1022795508,889,889,889,889,0
|
|
20230830,182100,1022795508,889,889,889,889,0
|
|
20230830,182000,1022795508,889,889,889,889,0
|
|
20230830,181900,1022795508,889,889,889,889,0
|
|
20230830,181800,1022795508,889,889,889,889,0
|
|
20230830,181700,1022795508,889,889,889,889,0
|
|
20230830,181600,1022795508,889,889,889,889,0
|
|
20230830,181500,1022795508,889,889,889,889,0
|
|
20230830,181400,1022795508,889,889,889,889,10355
|
|
20230830,181300,1022795508,889,889,889,889,0
|
|
20230830,181200,1022795508,889,889,889,889,0
|
|
20230830,181100,1022795508,889,889,889,889,0
|
|
20230830,181000,1022795508,889,889,889,889,0
|
|
20230830,180900,1022795508,889,889,889,889,0
|
|
20230830,180800,1022795508,889,889,889,889,0
|
|
20230830,180700,1022795508,889,889,889,889,0
|
|
20230830,180600,1022795508,889,889,889,889,0
|
|
20230830,180500,1022795508,889,889,889,889,0
|
|
20230830,180400,1022795508,889,889,889,889,0
|
|
20230830,180300,1022795508,889,889,889,889,0
|
|
20230830,180200,1022795508,889,889,889,889,0
|
|
20230830,180100,1022795508,889,889,889,889,0
|
|
20230830,180000,1022795508,889,889,889,889,0
|
|
20230830,175900,1022795508,889,889,889,889,0
|
|
20230830,175800,1022795508,889,889,889,889,0
|
|
20230830,175700,1022795508,889,889,889,889,0
|
|
20230830,175600,1022795508,889,889,889,889,0
|
|
20230830,175500,1022795508,889,889,889,889,0
|
|
20230830,175400,1022795508,889,889,889,889,0
|
|
20230830,175300,1022795508,889,889,889,889,0
|
|
20230830,175200,1022795508,889,889,889,889,0
|
|
20230830,175100,1022795508,889,889,889,889,0
|
|
20230830,175000,1022795508,889,889,889,889,0
|
|
20230830,174900,1022795508,889,889,889,889,0
|
|
20230830,174800,1022795508,889,889,889,889,0
|
|
20230830,174700,1022795508,889,889,889,889,0
|
|
20230830,174600,1022795508,889,889,889,889,0
|
|
20230830,174500,1022795508,889,889,889,889,0
|
|
20230830,174400,1022795508,889,889,889,889,10355
|
|
20230830,174300,1022795508,889,889,889,889,0
|
|
20230830,174200,1022795508,889,889,889,889,0
|
|
20230830,174100,1022795508,889,889,889,889,0
|
|
20230830,174000,1022795508,889,889,889,889,0
|
|
20230830,173900,1022795508,889,889,889,889,0
|
|
20230830,173800,1022795508,889,889,889,889,0
|
|
20230830,173700,1022795508,889,889,889,889,0
|
|
20230830,173600,1022795508,889,889,889,889,0
|
|
20230830,173500,1022795508,889,889,889,889,0
|
|
20230830,173400,1022795508,889,889,889,889,0
|
|
20230830,173300,1022795508,889,889,889,889,0
|
|
20230830,173200,1022795508,889,889,889,889,0
|
|
20230830,173100,1022795508,889,889,889,889,0
|
|
20230830,173000,1022795508,889,889,889,889,0
|
|
20230830,172900,1022795508,889,889,889,889,0
|
|
20230830,172800,1022795508,889,889,889,889,0
|
|
20230830,172700,1022795508,889,889,889,889,0
|
|
20230830,172600,1022795508,889,889,889,889,0
|
|
20230830,172500,1022795508,889,889,889,889,0
|
|
20230830,172400,1022795508,889,889,889,889,0
|
|
20230830,172300,1022795508,889,889,889,889,0
|
|
20230830,172200,1022795508,889,889,889,889,0
|
|
20230830,172100,1022795508,889,889,889,889,0
|
|
20230830,172000,1022795508,889,889,889,889,0
|
|
20230830,171900,1022795508,889,889,889,889,0
|
|
20230830,171800,1022795508,889,889,889,889,0
|
|
20230830,171700,1022795508,889,889,889,889,0
|
|
20230830,171600,1022795508,889,889,889,889,0
|
|
20230830,171500,1022795508,889,889,889,889,0
|
|
20230830,171400,1022795508,889,889,889,889,10355
|
|
20230830,171300,1022795508,889,889,889,889,0
|
|
20230830,171200,1022795508,889,889,889,889,0
|
|
20230830,171100,1022795508,889,889,889,889,0
|
|
20230830,171000,1022795508,889,889,889,889,0
|
|
20230830,170900,1022795508,889,889,889,889,0
|
|
20230830,170800,1022795508,889,889,889,889,0
|
|
20230830,170700,1022795508,889,889,889,889,0
|
|
20230830,170600,1022795508,889,889,889,889,0
|
|
20230830,170500,1022795508,889,889,889,889,0
|
|
20230830,170400,1022795508,889,889,889,889,0
|
|
20230830,170300,1022795508,889,889,889,889,0
|
|
20230830,170200,1022795508,889,889,889,889,0
|
|
20230830,170100,1022795508,889,889,889,889,0
|
|
20230830,170000,1022795508,889,889,889,889,0
|
|
20230830,165900,1022795508,889,889,889,889,0
|
|
20230830,165800,1022795508,889,889,889,889,0
|
|
20230830,165700,1022795508,889,889,889,889,0
|
|
20230830,165600,1022795508,889,889,889,889,0
|
|
20230830,165500,1022795508,889,889,889,889,0
|
|
20230830,165400,1022795508,889,889,889,889,0
|
|
20230830,165300,1022795508,889,889,889,889,0
|
|
20230830,165200,1022795508,889,889,889,889,0
|
|
20230830,165100,1022795508,889,889,889,889,0
|
|
20230830,165000,1022795508,889,889,889,889,0
|
|
20230830,164900,1022795508,889,889,889,889,0
|
|
20230830,164800,1022795508,889,889,889,889,0
|
|
20230830,164700,1022795508,889,889,889,889,0
|
|
20230830,164600,1022795508,889,889,889,889,0
|
|
20230830,164500,1022795508,889,889,889,889,0
|
|
20230830,164400,1022795508,889,889,889,889,10355
|
|
20230830,164300,1022795508,889,889,889,889,0
|
|
20230830,164200,1022795508,889,889,889,889,0
|
|
20230830,164100,1022795508,889,889,889,889,0
|
|
20230830,164000,1022795508,889,889,889,889,0
|
|
20230830,163900,1022795508,889,889,889,889,0
|
|
20230830,163800,1022795508,889,889,889,889,0
|
|
20230830,163700,1022795508,889,889,889,889,0
|
|
20230830,163600,1022795508,889,889,889,889,0
|
|
20230830,163500,1022795508,889,889,889,889,0
|
|
20230830,163400,1022795508,889,889,889,889,0
|
|
20230830,163300,1022795508,889,889,889,889,0
|
|
20230830,163200,1022795508,889,889,889,889,0
|
|
20230830,163100,1022795508,889,889,889,889,0
|
|
20230830,163000,1022795508,889,889,889,889,0
|
|
20230830,162900,1022795508,889,889,889,889,0
|
|
20230830,162800,1022795508,889,889,889,889,0
|
|
20230830,162700,1022795508,889,889,889,889,0
|
|
20230830,162600,1022795508,889,889,889,889,0
|
|
20230830,162500,1022795508,889,889,889,889,0
|
|
20230830,162400,1022795508,889,889,889,889,0
|
|
20230830,162300,1022795508,889,889,889,889,0
|
|
20230830,162200,1022795508,889,889,889,889,0
|
|
20230830,162100,1022795508,889,889,889,889,0
|
|
20230830,162000,1022795508,889,889,889,889,0
|
|
20230830,161900,1022795508,889,889,889,889,0
|
|
20230830,161800,1022795508,889,889,889,889,0
|
|
20230830,161700,1022795508,889,889,889,889,0
|
|
20230830,161600,1022795508,889,889,889,889,0
|
|
20230830,161500,1022795508,889,889,889,889,0
|
|
20230830,161400,1022795508,889,889,889,889,10355
|
|
20230830,161300,1022795508,889,889,889,889,0
|
|
20230830,161200,1022795508,889,889,889,889,0
|
|
20230830,161100,1022795508,889,889,889,889,0
|
|
20230830,161000,1022795508,889,889,889,889,0
|
|
20230830,160900,1022795508,889,889,889,889,0
|
|
20230830,160800,1022795508,889,889,889,889,0
|
|
20230830,160700,1022795508,889,889,889,889,0
|
|
20230830,160600,1022795508,889,889,889,889,0
|
|
20230830,160500,1022795508,889,889,889,889,0
|
|
20230830,160400,1022795508,889,889,889,889,0
|
|
20230830,160300,1022795508,889,889,889,889,0
|
|
20230830,160200,1022795508,889,889,889,889,0
|
|
20230830,160100,1022795508,889,889,889,889,0
|
|
20230830,160000,1022795508,889,889,889,889,0
|
|
20230830,155900,1022795508,889,889,889,889,0
|
|
20230830,155800,1022795508,889,889,889,889,0
|
|
20230830,155700,1022795508,889,889,889,889,0
|
|
20230830,155600,1022795508,889,889,889,889,0
|
|
20230830,155500,1022795508,889,889,889,889,0
|
|
20230830,155400,1022795508,889,889,889,889,0
|
|
20230830,155300,1022795508,889,889,889,889,0
|
|
20230830,155200,1022795508,889,889,889,889,0
|
|
20230830,155100,1022795508,889,889,889,889,0
|
|
20230830,155000,1022795508,889,889,889,889,0
|
|
20230830,154900,1022795508,889,889,889,889,0
|
|
20230830,154800,1022795508,889,889,889,889,0
|
|
20230830,154700,1022795508,889,889,889,889,0
|
|
20230830,154600,1022795508,889,889,889,889,0
|
|
20230830,154500,1022795508,889,889,889,889,0
|
|
20230830,154400,1022795508,889,889,889,889,10355
|
|
20230830,154300,1022795508,889,889,889,889,0
|
|
20230830,154200,1022795508,889,889,889,889,0
|
|
20230830,154100,1022795508,889,889,889,889,0
|
|
20230830,154000,1022795508,889,889,889,889,0
|
|
20230830,153900,1022795508,889,889,889,889,0
|
|
20230830,153800,1022795508,889,889,889,889,0
|
|
20230830,153700,1022795508,889,889,889,889,0
|
|
20230830,153600,1022795508,889,889,889,889,0
|
|
20230830,153500,1022795508,889,889,889,889,0
|
|
20230830,153400,1022795508,889,889,889,889,0
|
|
20230830,153300,1022795508,889,889,889,889,0
|
|
20230830,153200,1022795508,889,889,889,889,0
|
|
20230830,153100,1022795508,889,889,889,889,0
|
|
20230830,153000,1022795508,889,889,889,889,10355
|
|
20230830,152900,1013589913,889,889,889,889,0
|
|
20230830,152800,1013589913,889,889,889,889,0
|
|
20230830,152700,1013589913,889,889,889,889,0
|
|
20230830,152600,1013589913,889,889,889,889,0
|
|
20230830,152500,1013589913,889,889,889,889,0
|
|
20230830,152400,1013589913,889,889,889,889,0
|
|
20230830,152300,1013589913,889,889,889,889,0
|
|
20230830,152200,1013589913,889,889,889,889,0
|
|
20230830,152100,1013589913,889,889,889,889,0
|
|
20230830,152000,1013589913,889,889,889,889,0
|
|
20230830,151900,1013589913,889,887,889,886,3385
|
|
20230830,151800,1010586040,887,887,887,886,982
|
|
20230830,151700,1009715856,887,887,887,887,2453
|
|
20230830,151600,1007540045,887,887,887,887,14000
|
|
20230830,151500,995122045,887,887,887,887,917
|
|
20230830,151400,994308666,885,886,887,885,1201
|
|
20230830,151300,993245748,887,886,887,886,1230
|
|
20230830,151200,992154989,887,885,887,885,4
|
|
20230830,151100,992151446,887,888,888,887,952
|
|
20230830,151000,991307020,887,886,887,885,2769
|
|
20230830,150900,988854073,887,887,887,887,4628
|
|
20230830,150800,984749037,885,887,887,885,787
|
|
20230830,150700,984052540,885,887,887,885,192
|
|
20230830,150600,983882276,887,887,888,887,2768
|
|
20230830,150500,981427059,888,888,888,887,61
|
|
20230830,150400,981372901,888,888,888,887,2796
|
|
20230830,150300,978892734,888,888,888,887,123
|
|
20230830,150200,978783532,888,887,888,887,19
|
|
20230830,150100,978766670,887,887,887,887,2574
|
|
20230830,150000,976483532,887,887,887,887,766
|
|
20230830,145900,975804090,887,885,887,885,61
|
|
20230830,145800,975750098,885,886,886,885,2815
|
|
20230830,145700,973257823,887,887,887,887,0
|
|
20230830,145600,973257823,887,886,887,886,505
|
|
20230830,145500,972810388,887,887,887,887,4
|
|
20230830,145400,972806840,887,887,887,887,0
|
|
20230830,145300,972806840,887,887,887,887,3
|
|
20230830,145200,972804179,887,885,887,885,14
|
|
20230830,145100,972791785,888,888,889,888,3001
|
|
20230830,145000,970126896,888,888,889,882,5457
|
|
20230830,144900,965299140,888,888,888,888,53
|
|
20230830,144800,965252076,888,888,888,888,5
|
|
20230830,144700,965247636,888,888,888,888,508
|
|
20230830,144600,964796532,888,888,888,888,2
|
|
20230830,144500,964794756,882,884,888,882,2411
|
|
20230830,144400,962664236,884,884,884,880,522
|
|
20230830,144300,962202864,880,885,888,880,10362
|
|
20230830,144200,953070487,890,890,890,885,36
|
|
20230830,144100,953038617,890,890,890,890,0
|
|
20230830,144000,953038617,890,890,890,890,5
|
|
20230830,143900,953034167,892,892,892,892,1
|
|
20230830,143800,953033275,892,890,892,880,25084
|
|
20230830,143700,930866371,890,890,890,890,1
|
|
20230830,143600,930865481,890,890,890,890,2543
|
|
20230830,143500,928602211,894,894,894,894,0
|
|
20230830,143400,928602211,894,894,894,894,85
|
|
20230830,143300,928526221,894,892,894,890,424
|
|
20230830,143200,928148322,891,891,891,891,89
|
|
20230830,143100,928069023,890,891,891,890,138
|
|
20230830,143000,927946202,892,892,892,892,20
|
|
20230830,142900,927928362,892,892,892,892,1
|
|
20230830,142800,927927470,892,892,892,892,6
|
|
20230830,142700,927922118,891,891,891,891,27
|
|
20230830,142600,927898061,891,890,891,890,26
|
|
20230830,142500,927874911,890,890,890,890,3
|
|
20230830,142400,927872241,894,894,894,894,0
|
|
20230830,142300,927872241,894,895,895,894,8
|
|
20230830,142200,927865085,895,891,895,891,5054
|
|
20230830,142100,923344679,891,891,891,891,20
|
|
20230830,142000,923326859,891,891,891,891,1300
|
|
20230830,141900,922168559,891,887,891,887,12000
|
|
20230830,141800,911482258,887,887,887,884,1138
|
|
20230830,141700,910476009,885,885,885,885,599
|
|
20230830,141600,909945894,885,886,886,885,2081
|
|
20230830,141500,908103953,887,887,887,887,1
|
|
20230830,141400,908103066,889,885,889,885,205
|
|
20230830,141300,907921637,885,889,889,885,51
|
|
20230830,141200,907876450,886,886,886,886,26
|
|
20230830,141100,907853414,886,891,891,885,17697
|
|
20230830,141000,892165515,889,889,889,889,1
|
|
20230830,140900,892164626,890,890,891,890,169
|
|
20230830,140800,892014062,889,889,889,889,200
|
|
20230830,140700,891836262,888,891,891,888,601
|
|
20230830,140600,891302468,891,891,891,891,1001
|
|
20230830,140500,890410577,892,892,892,892,1
|
|
20230830,140400,890409685,892,890,892,890,3000
|
|
20230830,140300,887734725,890,890,890,888,9
|
|
20230830,140200,887726719,887,887,887,887,116
|
|
20230830,140100,887623827,887,887,887,887,564
|
|
20230830,140000,887123559,887,894,894,886,11719
|
|
20230830,135900,876712705,895,895,895,895,0
|
|
20230830,135800,876712705,895,895,895,895,500
|
|
20230830,135700,876265205,895,895,895,895,0
|
|
20230830,135600,876265205,895,895,895,895,0
|
|
20230830,135500,876265205,895,895,895,895,11
|
|
20230830,135400,876255360,895,895,895,895,2
|
|
20230830,135300,876253570,895,895,895,895,200
|
|
20230830,135200,876074570,898,898,898,898,0
|
|
20230830,135100,876074570,898,897,898,887,13682
|
|
20230830,135000,863896111,901,901,901,901,1
|
|
20230830,134900,863895210,901,900,901,900,1336
|
|
20230830,134800,862692809,900,898,900,898,1630
|
|
20230830,134700,861226009,900,900,900,900,577
|
|
20230830,134600,860706709,900,900,900,900,251
|
|
20230830,134500,860480809,900,900,900,900,958
|
|
20230830,134400,859618609,900,899,900,899,375
|
|
20230830,134300,859281265,900,900,900,900,1
|
|
20230830,134200,859280365,900,900,900,900,1152
|
|
20230830,134100,858243565,900,897,900,897,136
|
|
20230830,134000,858121429,900,900,900,900,0
|
|
20230830,133900,858121429,900,898,900,898,1105
|
|
20230830,133800,857127129,900,901,901,900,80
|
|
20230830,133700,857055054,901,899,901,899,1648
|
|
20230830,133600,855572880,899,899,899,899,11
|
|
20230830,133500,855562991,899,896,899,896,6469
|
|
20230830,133400,849754204,890,890,890,889,1125
|
|
20230830,133300,848752956,895,893,895,893,9999
|
|
20230830,133200,839804930,889,893,893,889,22
|
|
20230830,133100,839785288,893,893,893,893,1
|
|
20230830,133000,839784395,889,889,889,889,15
|
|
20230830,132900,839771060,893,891,893,887,12055
|
|
20230830,132800,829054073,892,894,894,892,377
|
|
20230830,132700,828717786,893,893,894,893,4
|
|
20230830,132600,828714213,893,893,893,893,200
|
|
20230830,132500,828535613,893,894,894,893,199
|
|
20230830,132400,828357806,894,893,894,893,4
|
|
20230830,132300,828354232,895,895,895,895,0
|
|
20230830,132200,828354232,895,895,895,895,1500
|
|
20230830,132100,827011732,895,895,895,895,2066
|
|
20230830,132000,825162662,894,894,895,894,209
|
|
20230830,131900,824975815,895,895,895,895,1
|
|
20230830,131800,824974920,894,894,894,894,100
|
|
20230830,131700,824885520,895,895,895,895,0
|
|
20230830,131600,824885520,895,892,895,891,2740
|
|
20230830,131500,822434198,892,892,892,892,150
|
|
20230830,131400,822300398,892,892,892,892,1120
|
|
20230830,131300,821301358,892,891,892,889,5547
|
|
20230830,131200,816364701,891,890,891,890,3022
|
|
20230830,131100,813675099,896,890,896,890,8111
|
|
20230830,131000,806455159,896,892,896,890,5633
|
|
20230830,130900,801435794,891,892,892,891,3540
|
|
20230830,130800,798281284,891,895,895,891,3500
|
|
20230830,130700,795156689,896,896,896,895,524
|
|
20230830,130600,794687678,895,898,899,895,758
|
|
20230830,130500,794007831,898,895,898,895,317
|
|
20230830,130400,793723516,895,897,897,895,93
|
|
20230830,130300,793640251,898,899,899,898,23
|
|
20230830,130200,793619594,900,899,900,899,11
|
|
20230830,130100,793609704,900,892,900,892,3040
|
|
20230830,130000,790875847,898,898,898,898,50
|
|
20230830,125900,790830947,899,892,899,892,3001
|
|
20230830,125800,788137996,893,893,893,893,15
|
|
20230830,125700,788124601,892,894,894,892,115
|
|
20230830,125600,788021793,895,891,895,891,33
|
|
20230830,125500,787992292,894,893,895,890,85
|
|
20230830,125400,787916347,890,891,891,890,3000
|
|
20230830,125300,785246343,890,893,896,890,11174
|
|
20230830,125200,775295051,896,891,896,890,2336
|
|
20230830,125100,773213901,892,890,892,890,184
|
|
20230830,125000,773050137,891,892,893,891,4633
|
|
20230830,124900,768919590,893,897,897,893,131
|
|
20230830,124800,768802603,892,899,900,890,59120
|
|
20230830,124700,715997586,900,898,900,898,209
|
|
20230830,124600,715809564,898,900,900,896,46
|
|
20230830,124500,715768322,897,897,897,897,11313
|
|
20230830,124400,705620561,900,900,900,900,2
|
|
20230830,124300,705618761,897,897,897,897,50
|
|
20230830,124200,705573911,900,900,900,900,18
|
|
20230830,124100,705557711,900,900,900,900,25
|
|
20230830,124000,705535211,899,899,899,899,10
|
|
20230830,123900,705526221,896,898,900,895,1211
|
|
20230830,123800,704438747,898,895,898,895,626
|
|
20230830,123700,703878459,895,895,895,895,1
|
|
20230830,123600,703877564,895,895,895,895,1330
|
|
20230830,123500,702687214,896,896,897,896,1215
|
|
20230830,123400,701598564,897,897,897,897,271
|
|
20230830,123300,701355477,897,897,897,897,40
|
|
20230830,123200,701319597,896,898,898,896,50
|
|
20230830,123100,701274785,900,900,900,900,10
|
|
20230830,123000,701265785,900,900,900,898,52
|
|
20230830,122900,701219085,895,895,900,895,2278
|
|
20230830,122800,699179442,895,899,899,895,3840
|
|
20230830,122700,695738343,900,900,900,900,0
|
|
20230830,122600,695738343,900,900,900,900,11
|
|
20230830,122500,695728443,898,898,898,898,2193
|
|
20230830,122400,693759129,898,898,900,898,1002
|
|
20230830,122300,692859331,898,900,900,898,1123
|
|
20230830,122200,691848655,900,900,900,900,0
|
|
20230830,122100,691848655,900,900,900,900,3027
|
|
20230830,122000,689124355,900,900,900,900,0
|
|
20230830,121900,689124355,900,900,900,897,522
|
|
20230830,121800,688656085,900,900,900,900,10
|
|
20230830,121700,688647085,900,900,900,900,0
|
|
20230830,121600,688647085,900,899,900,899,8051
|
|
20230830,121500,681407235,899,895,899,895,32
|
|
20230830,121400,681378547,895,900,900,895,54
|
|
20230830,121300,681330107,895,895,900,895,1123
|
|
20230830,121200,680324972,900,900,900,894,239
|
|
20230830,121100,680110534,895,895,895,895,886
|
|
20230830,121000,679317564,901,901,901,901,0
|
|
20230830,120900,679317564,901,895,901,893,195
|
|
20230830,120800,679143139,893,897,897,893,10142
|
|
20230830,120700,670076146,901,901,901,901,3
|
|
20230830,120600,670073443,901,901,901,901,1
|
|
20230830,120500,670072542,901,901,901,901,0
|
|
20230830,120400,670072542,901,900,901,895,25978
|
|
20230830,120300,646787342,900,901,901,900,701
|
|
20230830,120200,646156441,901,901,901,901,1
|
|
20230830,120100,646155540,901,901,901,901,0
|
|
20230830,120000,646155540,901,901,901,901,451
|
|
20230830,115900,645749189,902,902,902,901,1805
|
|
20230830,115800,644121093,902,902,902,902,0
|
|
20230830,115700,644121093,902,901,902,901,550
|
|
20230830,115600,643625528,902,902,902,902,369
|
|
20230830,115500,643292690,902,902,902,902,0
|
|
20230830,115400,643292690,902,902,902,902,0
|
|
20230830,115300,643292690,902,900,902,899,18005
|
|
20230830,115200,627096570,900,902,902,900,2974
|
|
20230830,115100,624419952,902,902,902,902,0
|
|
20230830,115000,624419952,902,902,902,902,1
|
|
20230830,114900,624419050,902,902,902,902,0
|
|
20230830,114800,624419050,902,902,902,902,0
|
|
20230830,114700,624419050,902,902,902,902,113
|
|
20230830,114600,624317124,902,902,902,902,22
|
|
20230830,114500,624297280,902,901,902,901,11000
|
|
20230830,114400,614381430,898,898,898,898,2
|
|
20230830,114300,614379634,903,898,903,898,1412
|
|
20230830,114200,613106646,903,901,903,901,330
|
|
20230830,114100,612809196,897,899,901,897,1926
|
|
20230830,114000,611079272,898,897,898,897,1543
|
|
20230830,113900,609695098,897,899,899,897,1503
|
|
20230830,113800,608346773,899,900,900,899,68
|
|
20230830,113700,608285640,900,900,900,900,50
|
|
20230830,113600,608240640,900,900,900,900,150
|
|
20230830,113500,608105640,900,902,902,899,181
|
|
20230830,113400,607942762,896,902,903,895,19294
|
|
20230830,113300,590625624,902,902,902,902,0
|
|
20230830,113200,590625624,902,904,904,902,1019
|
|
20230830,113100,589705923,904,904,904,904,31
|
|
20230830,113000,589677899,904,904,904,904,0
|
|
20230830,112900,589677899,904,904,904,904,0
|
|
20230830,112800,589677899,904,902,904,902,351
|
|
20230830,112700,589361193,902,902,904,902,789
|
|
20230830,112600,588649455,904,904,904,904,0
|
|
20230830,112500,588649455,904,903,904,903,202
|
|
20230830,112400,588467048,903,905,905,903,4
|
|
20230830,112300,588463431,905,905,905,905,0
|
|
20230830,112200,588463431,905,905,905,905,100
|
|
20230830,112100,588372931,905,905,905,905,2
|
|
20230830,112000,588371121,906,906,906,906,1
|
|
20230830,111900,588370215,906,903,906,903,4230
|
|
20230830,111800,584550517,903,903,903,903,0
|
|
20230830,111700,584550517,903,903,903,902,526
|
|
20230830,111600,584076059,902,902,902,902,117
|
|
20230830,111500,583970525,902,902,902,902,2
|
|
20230830,111400,583968721,903,904,904,903,406
|
|
20230830,111300,583602003,903,903,903,903,1
|
|
20230830,111200,583601100,903,903,903,903,1
|
|
20230830,111100,583600197,904,904,904,904,0
|
|
20230830,111000,583600197,904,904,904,904,458
|
|
20230830,110900,583186165,904,907,907,904,22
|
|
20230830,110800,583166236,907,907,907,906,217
|
|
20230830,110700,582969446,907,907,907,907,620
|
|
20230830,110600,582407106,907,903,907,903,1443
|
|
20230830,110500,581103637,903,903,903,903,27
|
|
20230830,110400,581079256,903,903,903,903,31
|
|
20230830,110300,581051263,903,903,903,903,266
|
|
20230830,110200,580811065,903,903,903,902,180
|
|
20230830,110100,580648527,903,905,905,903,465
|
|
20230830,110000,580228568,907,907,907,907,0
|
|
20230830,105900,580228568,907,907,907,907,0
|
|
20230830,105800,580228568,907,907,907,907,0
|
|
20230830,105700,580228568,907,907,907,907,0
|
|
20230830,105600,580228568,907,906,908,906,5524
|
|
20230830,105500,575218319,908,907,908,907,152
|
|
20230830,105400,575080339,907,907,908,907,13
|
|
20230830,105300,575068546,907,906,908,906,601
|
|
20230830,105200,574523129,907,906,907,906,1047
|
|
20230830,105100,573573700,905,902,905,902,9101
|
|
20230830,105000,565364174,902,902,902,902,1021
|
|
20230830,104900,564443232,902,902,902,900,716
|
|
20230830,104800,563797404,902,902,902,900,1450
|
|
20230830,104700,562489506,901,902,903,901,1703
|
|
20230830,104600,560953501,902,902,902,901,102
|
|
20230830,104500,560861498,902,905,905,902,2234
|
|
20230830,104400,558846395,905,903,905,902,21
|
|
20230830,104300,558827427,905,899,905,898,2711
|
|
20230830,104200,556388486,902,902,902,902,1
|
|
20230830,104100,556387584,897,902,902,897,6040
|
|
20230830,104000,550968298,898,897,898,897,29539
|
|
20230830,103900,524454115,897,899,900,897,3974
|
|
20230830,103800,520883476,900,902,902,900,705
|
|
20230830,103700,520248366,902,907,907,902,205
|
|
20230830,103600,520063431,909,907,909,897,101002
|
|
20230830,103500,429102690,907,908,908,907,3290
|
|
20230830,103400,426117936,908,908,908,908,3
|
|
20230830,103300,426115212,907,907,907,907,210
|
|
20230830,103200,425924742,908,908,908,908,1485
|
|
20230830,103100,424576362,908,909,909,908,263
|
|
20230830,103000,424337296,908,908,908,908,2445
|
|
20230830,102900,422117236,908,908,908,908,3
|
|
20230830,102800,422114512,907,907,907,907,747
|
|
20230830,102700,421436983,907,907,907,907,21
|
|
20230830,102600,421417936,907,905,908,903,4880
|
|
20230830,102500,417004264,903,905,905,903,310
|
|
20230830,102400,416724134,905,902,905,902,1332
|
|
20230830,102300,415522640,902,905,905,902,5630
|
|
20230830,102200,410438539,907,907,907,907,1299
|
|
20230830,102100,409260346,908,907,908,907,474
|
|
20230830,102000,408830425,907,907,907,907,0
|
|
20230830,101900,408830425,907,907,907,907,0
|
|
20230830,101800,408830425,907,907,907,900,23067
|
|
20230830,101700,387974750,908,908,908,907,601
|
|
20230830,101600,387429143,908,908,908,908,0
|
|
20230830,101500,387429143,908,908,908,908,60
|
|
20230830,101400,387374663,908,908,908,908,105
|
|
20230830,101300,387279323,908,908,908,908,128
|
|
20230830,101200,387163099,908,908,908,908,2285
|
|
20230830,101100,385088319,907,908,908,907,3111
|
|
20230830,101000,382263532,909,910,910,909,3834
|
|
20230830,100900,378778410,909,911,911,909,1347
|
|
20230830,100800,377552640,910,910,910,910,459
|
|
20230830,100700,377134950,910,911,911,910,385
|
|
20230830,100600,376784563,911,910,911,910,3809
|
|
20230830,100500,373318343,911,913,913,911,742
|
|
20230830,100400,372642372,913,914,914,913,8
|
|
20230830,100300,372635064,914,914,914,914,120
|
|
20230830,100200,372525384,914,914,914,914,43
|
|
20230830,100100,372486082,914,914,914,914,0
|
|
20230830,100000,372486082,914,914,914,914,6017
|
|
20230830,095900,366986544,910,910,910,910,5106
|
|
20230830,095800,362340084,909,910,910,909,7065
|
|
20230830,095700,355910935,910,912,912,910,3026
|
|
20230830,095600,353155811,915,911,915,911,328
|
|
20230830,095500,352856559,910,910,910,910,0
|
|
20230830,095400,352856559,910,910,910,910,0
|
|
20230830,095300,352856559,910,910,910,910,107
|
|
20230830,095200,352759189,910,910,910,910,1006
|
|
20230830,095100,351843729,910,911,914,910,12925
|
|
20230830,095000,340063957,911,914,914,911,8717
|
|
20230830,094900,332110688,916,915,916,914,1286
|
|
20230830,094800,330933775,915,915,915,915,678
|
|
20230830,094700,330313405,916,916,917,915,369
|
|
20230830,094600,329975177,916,916,916,916,1
|
|
20230830,094500,329974261,917,916,917,915,371
|
|
20230830,094400,329634692,915,917,917,915,2
|
|
20230830,094300,329632860,913,915,915,913,2000
|
|
20230830,094200,327804823,914,915,915,914,2255
|
|
20230830,094100,325743731,914,914,914,914,0
|
|
20230830,094000,325743731,914,916,916,914,703
|
|
20230830,093900,325101139,914,915,917,914,8935
|
|
20230830,093800,316925505,917,917,917,917,0
|
|
20230830,093700,316925505,917,915,917,915,7844
|
|
20230830,093600,309748143,915,918,918,915,9746
|
|
20230830,093500,300825025,918,918,918,918,2314
|
|
20230830,093400,298700773,917,917,917,917,0
|
|
20230830,093300,298700773,917,921,921,917,797
|
|
20230830,093200,297968711,921,921,921,921,230
|
|
20230830,093100,297756881,921,918,921,918,4516
|
|
20230830,093000,293604100,917,918,918,917,2403
|
|
20230830,092900,291399995,917,916,917,916,3622
|
|
20230830,092800,288082092,916,912,916,912,10576
|
|
20230830,092700,278436776,912,915,915,912,12601
|
|
20230830,092600,266941805,915,913,916,913,185
|
|
20230830,092500,266772453,913,913,913,913,1145
|
|
20230830,092400,265727068,912,913,913,912,1000
|
|
20230830,092300,264815063,912,915,915,912,1001
|
|
20230830,092200,263899151,912,912,912,912,1
|
|
20230830,092100,263898239,916,916,916,916,0
|
|
20230830,092000,263898239,916,915,916,910,2082
|
|
20230830,091900,261998194,916,916,918,915,1671
|
|
20230830,091800,260468064,918,918,919,915,8026
|
|
20230830,091700,253099093,919,908,920,907,7568
|
|
20230830,091600,246205877,907,907,907,907,4086
|
|
20230830,091500,242499875,907,907,907,907,544
|
|
20230830,091400,242006467,907,907,909,906,3315
|
|
20230830,091300,238999769,909,910,910,907,2817
|
|
20230830,091200,236438600,910,902,910,902,12122
|
|
20230830,091100,225500151,902,900,902,900,15450
|
|
20230830,091000,211575535,898,901,902,898,34472
|
|
20230830,090900,180561294,902,902,903,901,7748
|
|
20230830,090800,173569260,902,901,904,900,10736
|
|
20230830,090700,163898208,901,907,908,901,21420
|
|
20230830,090600,144541043,908,910,910,905,15627
|
|
20230830,090500,130359431,910,916,916,908,12419
|
|
20230830,090400,119053288,916,912,916,910,22722
|
|
20230830,090300,98362509,917,916,920,911,14290
|
|
20230830,090200,85314447,921,908,922,908,29159
|
|
20230830,090100,58752304,908,906,910,902,10844
|
|
20230830,090000,48923064,902,924,924,900,53500
|