620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,191700,1387355073,534,534,534,534,27976
|
|
20230830,191600,1387355073,534,534,534,534,0
|
|
20230830,191500,1387355073,534,534,534,534,0
|
|
20230830,191400,1387355073,534,534,534,534,0
|
|
20230830,191300,1387355073,534,534,534,534,0
|
|
20230830,191200,1387355073,534,534,534,534,0
|
|
20230830,191100,1387355073,534,534,534,534,0
|
|
20230830,191000,1387355073,534,534,534,534,0
|
|
20230830,190900,1387355073,534,534,534,534,0
|
|
20230830,190800,1387355073,534,534,534,534,0
|
|
20230830,190700,1387355073,534,534,534,534,0
|
|
20230830,190600,1387355073,534,534,534,534,0
|
|
20230830,190500,1387355073,534,534,534,534,0
|
|
20230830,190400,1387355073,534,534,534,534,0
|
|
20230830,190300,1387355073,534,534,534,534,0
|
|
20230830,190200,1387355073,534,534,534,534,0
|
|
20230830,190100,1387355073,534,534,534,534,0
|
|
20230830,190000,1387355073,534,534,534,534,0
|
|
20230830,185900,1387355073,534,534,534,534,0
|
|
20230830,185800,1387355073,534,534,534,534,0
|
|
20230830,185700,1387355073,534,534,534,534,0
|
|
20230830,185600,1387355073,534,534,534,534,0
|
|
20230830,185500,1387355073,534,534,534,534,0
|
|
20230830,185400,1387355073,534,534,534,534,0
|
|
20230830,185300,1387355073,534,534,534,534,0
|
|
20230830,185200,1387355073,534,534,534,534,0
|
|
20230830,185100,1387355073,534,534,534,534,0
|
|
20230830,185000,1387355073,534,534,534,534,0
|
|
20230830,184900,1387355073,534,534,534,534,0
|
|
20230830,184800,1387355073,534,534,534,534,0
|
|
20230830,184700,1387355073,534,534,534,534,27976
|
|
20230830,184600,1387355073,534,534,534,534,0
|
|
20230830,184500,1387355073,534,534,534,534,0
|
|
20230830,184400,1387355073,534,534,534,534,0
|
|
20230830,184300,1387355073,534,534,534,534,0
|
|
20230830,184200,1387355073,534,534,534,534,0
|
|
20230830,184100,1387355073,534,534,534,534,0
|
|
20230830,184000,1387355073,534,534,534,534,0
|
|
20230830,183900,1387355073,534,534,534,534,0
|
|
20230830,183800,1387355073,534,534,534,534,0
|
|
20230830,183700,1387355073,534,534,534,534,0
|
|
20230830,183600,1387355073,534,534,534,534,0
|
|
20230830,183500,1387355073,534,534,534,534,0
|
|
20230830,183400,1387355073,534,534,534,534,0
|
|
20230830,183300,1387355073,534,534,534,534,0
|
|
20230830,183200,1387355073,534,534,534,534,0
|
|
20230830,183100,1387355073,534,534,534,534,0
|
|
20230830,183000,1387355073,534,534,534,534,0
|
|
20230830,182900,1387355073,534,534,534,534,0
|
|
20230830,182800,1387355073,534,534,534,534,0
|
|
20230830,182700,1387355073,534,534,534,534,0
|
|
20230830,182600,1387355073,534,534,534,534,0
|
|
20230830,182500,1387355073,534,534,534,534,0
|
|
20230830,182400,1387355073,534,534,534,534,0
|
|
20230830,182300,1387355073,534,534,534,534,0
|
|
20230830,182200,1387355073,534,534,534,534,0
|
|
20230830,182100,1387355073,534,534,534,534,0
|
|
20230830,182000,1387355073,534,534,534,534,0
|
|
20230830,181900,1387355073,534,534,534,534,0
|
|
20230830,181800,1387355073,534,534,534,534,0
|
|
20230830,181700,1387355073,534,534,534,534,27976
|
|
20230830,181600,1387355073,534,534,534,534,0
|
|
20230830,181500,1387355073,534,534,534,534,0
|
|
20230830,181400,1387355073,534,534,534,534,0
|
|
20230830,181300,1387355073,534,534,534,534,0
|
|
20230830,181200,1387355073,534,534,534,534,0
|
|
20230830,181100,1387355073,534,534,534,534,0
|
|
20230830,181000,1387355073,534,534,534,534,0
|
|
20230830,180900,1387355073,534,534,534,534,0
|
|
20230830,180800,1387355073,534,534,534,534,0
|
|
20230830,180700,1387355073,534,534,534,534,0
|
|
20230830,180600,1387355073,534,534,534,534,0
|
|
20230830,180500,1387355073,534,534,534,534,0
|
|
20230830,180400,1387355073,534,534,534,534,0
|
|
20230830,180300,1387355073,534,534,534,534,0
|
|
20230830,180200,1387355073,534,534,534,534,0
|
|
20230830,180100,1387355073,534,534,534,534,0
|
|
20230830,180000,1387355073,534,534,534,534,0
|
|
20230830,175900,1387355073,534,534,534,534,0
|
|
20230830,175800,1387355073,534,534,534,534,0
|
|
20230830,175700,1387355073,534,534,534,534,0
|
|
20230830,175600,1387355073,534,534,534,534,0
|
|
20230830,175500,1387355073,534,534,534,534,0
|
|
20230830,175400,1387355073,534,534,534,534,0
|
|
20230830,175300,1387355073,534,534,534,534,0
|
|
20230830,175200,1387355073,534,534,534,534,0
|
|
20230830,175100,1387355073,534,534,534,534,0
|
|
20230830,175000,1387355073,534,534,534,534,0
|
|
20230830,174900,1387355073,534,534,534,534,0
|
|
20230830,174800,1387355073,534,534,534,534,0
|
|
20230830,174700,1387355073,534,534,534,534,27976
|
|
20230830,174600,1387355073,534,534,534,534,0
|
|
20230830,174500,1387355073,534,534,534,534,0
|
|
20230830,174400,1387355073,534,534,534,534,0
|
|
20230830,174300,1387355073,534,534,534,534,0
|
|
20230830,174200,1387355073,534,534,534,534,0
|
|
20230830,174100,1387355073,534,534,534,534,0
|
|
20230830,174000,1387355073,534,534,534,534,0
|
|
20230830,173900,1387355073,534,534,534,534,0
|
|
20230830,173800,1387355073,534,534,534,534,0
|
|
20230830,173700,1387355073,534,534,534,534,0
|
|
20230830,173600,1387355073,534,534,534,534,0
|
|
20230830,173500,1387355073,534,534,534,534,0
|
|
20230830,173400,1387355073,534,534,534,534,0
|
|
20230830,173300,1387355073,534,534,534,534,0
|
|
20230830,173200,1387355073,534,534,534,534,0
|
|
20230830,173100,1387355073,534,534,534,534,0
|
|
20230830,173000,1387355073,534,534,534,534,0
|
|
20230830,172900,1387355073,534,534,534,534,0
|
|
20230830,172800,1387355073,534,534,534,534,0
|
|
20230830,172700,1387355073,534,534,534,534,0
|
|
20230830,172600,1387355073,534,534,534,534,0
|
|
20230830,172500,1387355073,534,534,534,534,0
|
|
20230830,172400,1387355073,534,534,534,534,0
|
|
20230830,172300,1387355073,534,534,534,534,0
|
|
20230830,172200,1387355073,534,534,534,534,0
|
|
20230830,172100,1387355073,534,534,534,534,0
|
|
20230830,172000,1387355073,534,534,534,534,0
|
|
20230830,171900,1387355073,534,534,534,534,0
|
|
20230830,171800,1387355073,534,534,534,534,0
|
|
20230830,171700,1387355073,534,534,534,534,27976
|
|
20230830,171600,1387355073,534,534,534,534,0
|
|
20230830,171500,1387355073,534,534,534,534,0
|
|
20230830,171400,1387355073,534,534,534,534,0
|
|
20230830,171300,1387355073,534,534,534,534,0
|
|
20230830,171200,1387355073,534,534,534,534,0
|
|
20230830,171100,1387355073,534,534,534,534,0
|
|
20230830,171000,1387355073,534,534,534,534,0
|
|
20230830,170900,1387355073,534,534,534,534,0
|
|
20230830,170800,1387355073,534,534,534,534,0
|
|
20230830,170700,1387355073,534,534,534,534,0
|
|
20230830,170600,1387355073,534,534,534,534,0
|
|
20230830,170500,1387355073,534,534,534,534,0
|
|
20230830,170400,1387355073,534,534,534,534,0
|
|
20230830,170300,1387355073,534,534,534,534,0
|
|
20230830,170200,1387355073,534,534,534,534,0
|
|
20230830,170100,1387355073,534,534,534,534,0
|
|
20230830,170000,1387355073,534,534,534,534,0
|
|
20230830,165900,1387355073,534,534,534,534,0
|
|
20230830,165800,1387355073,534,534,534,534,0
|
|
20230830,165700,1387355073,534,534,534,534,0
|
|
20230830,165600,1387355073,534,534,534,534,0
|
|
20230830,165500,1387355073,534,534,534,534,0
|
|
20230830,165400,1387355073,534,534,534,534,0
|
|
20230830,165300,1387355073,534,534,534,534,0
|
|
20230830,165200,1387355073,534,534,534,534,0
|
|
20230830,165100,1387355073,534,534,534,534,0
|
|
20230830,165000,1387355073,534,534,534,534,0
|
|
20230830,164900,1387355073,534,534,534,534,0
|
|
20230830,164800,1387355073,534,534,534,534,0
|
|
20230830,164700,1387355073,534,534,534,534,27976
|
|
20230830,164600,1387355073,534,534,534,534,0
|
|
20230830,164500,1387355073,534,534,534,534,0
|
|
20230830,164400,1387355073,534,534,534,534,0
|
|
20230830,164300,1387355073,534,534,534,534,0
|
|
20230830,164200,1387355073,534,534,534,534,0
|
|
20230830,164100,1387355073,534,534,534,534,0
|
|
20230830,164000,1387355073,534,534,534,534,0
|
|
20230830,163900,1387355073,534,534,534,534,0
|
|
20230830,163800,1387355073,534,534,534,534,0
|
|
20230830,163700,1387355073,534,534,534,534,0
|
|
20230830,163600,1387355073,534,534,534,534,0
|
|
20230830,163500,1387355073,534,534,534,534,0
|
|
20230830,163400,1387355073,534,534,534,534,0
|
|
20230830,163300,1387355073,534,534,534,534,0
|
|
20230830,163200,1387355073,534,534,534,534,0
|
|
20230830,163100,1387355073,534,534,534,534,0
|
|
20230830,163000,1387355073,534,534,534,534,0
|
|
20230830,162900,1387355073,534,534,534,534,0
|
|
20230830,162800,1387355073,534,534,534,534,0
|
|
20230830,162700,1387355073,534,534,534,534,0
|
|
20230830,162600,1387355073,534,534,534,534,0
|
|
20230830,162500,1387355073,534,534,534,534,0
|
|
20230830,162400,1387355073,534,534,534,534,0
|
|
20230830,162300,1387355073,534,534,534,534,0
|
|
20230830,162200,1387355073,534,534,534,534,0
|
|
20230830,162100,1387355073,534,534,534,534,0
|
|
20230830,162000,1387355073,534,534,534,534,0
|
|
20230830,161900,1387355073,534,534,534,534,0
|
|
20230830,161800,1387355073,534,534,534,534,0
|
|
20230830,161700,1387355073,534,534,534,534,27976
|
|
20230830,161600,1387355073,534,534,534,534,0
|
|
20230830,161500,1387355073,534,534,534,534,0
|
|
20230830,161400,1387355073,534,534,534,534,0
|
|
20230830,161300,1387355073,534,534,534,534,0
|
|
20230830,161200,1387355073,534,534,534,534,0
|
|
20230830,161100,1387355073,534,534,534,534,0
|
|
20230830,161000,1387355073,534,534,534,534,0
|
|
20230830,160900,1387355073,534,534,534,534,0
|
|
20230830,160800,1387355073,534,534,534,534,0
|
|
20230830,160700,1387355073,534,534,534,534,0
|
|
20230830,160600,1387355073,534,534,534,534,0
|
|
20230830,160500,1387355073,534,534,534,534,0
|
|
20230830,160400,1387355073,534,534,534,534,0
|
|
20230830,160300,1387355073,534,534,534,534,0
|
|
20230830,160200,1387355073,534,534,534,534,0
|
|
20230830,160100,1387355073,534,534,534,534,0
|
|
20230830,160000,1387355073,534,534,534,534,0
|
|
20230830,155900,1387355073,534,534,534,534,0
|
|
20230830,155800,1387355073,534,534,534,534,0
|
|
20230830,155700,1387355073,534,534,534,534,0
|
|
20230830,155600,1387355073,534,534,534,534,0
|
|
20230830,155500,1387355073,534,534,534,534,0
|
|
20230830,155400,1387355073,534,534,534,534,0
|
|
20230830,155300,1387355073,534,534,534,534,0
|
|
20230830,155200,1387355073,534,534,534,534,0
|
|
20230830,155100,1387355073,534,534,534,534,0
|
|
20230830,155000,1387355073,534,534,534,534,0
|
|
20230830,154900,1387355073,534,534,534,534,0
|
|
20230830,154800,1387355073,534,534,534,534,0
|
|
20230830,154700,1387355073,534,534,534,534,27976
|
|
20230830,154600,1387355073,534,534,534,534,0
|
|
20230830,154500,1387355073,534,534,534,534,0
|
|
20230830,154400,1387355073,534,534,534,534,0
|
|
20230830,154300,1387355073,534,534,534,534,0
|
|
20230830,154200,1387355073,534,534,534,534,0
|
|
20230830,154100,1387355073,534,534,534,534,0
|
|
20230830,154000,1387355073,534,534,534,534,0
|
|
20230830,153900,1387355073,534,534,534,534,0
|
|
20230830,153800,1387355073,534,534,534,534,0
|
|
20230830,153700,1387355073,534,534,534,534,0
|
|
20230830,153600,1387355073,534,534,534,534,0
|
|
20230830,153500,1387355073,534,534,534,534,0
|
|
20230830,153400,1387355073,534,534,534,534,0
|
|
20230830,153300,1387355073,534,534,534,534,0
|
|
20230830,153200,1387355073,534,534,534,534,0
|
|
20230830,153100,1387355073,534,534,534,534,0
|
|
20230830,153000,1387355073,534,534,534,534,27976
|
|
20230830,152900,1372415889,532,532,532,532,0
|
|
20230830,152800,1372415889,532,532,532,532,0
|
|
20230830,152700,1372415889,532,532,532,532,0
|
|
20230830,152600,1372415889,532,532,532,532,0
|
|
20230830,152500,1372415889,532,532,532,532,0
|
|
20230830,152400,1372415889,532,532,532,532,0
|
|
20230830,152300,1372415889,532,532,532,532,0
|
|
20230830,152200,1372415889,532,532,532,532,0
|
|
20230830,152100,1372415889,532,532,532,532,0
|
|
20230830,152000,1372415889,532,532,532,532,0
|
|
20230830,151900,1372415889,532,529,532,528,22228
|
|
20230830,151800,1360678489,531,531,532,528,3587
|
|
20230830,151700,1358777514,532,532,532,532,815
|
|
20230830,151600,1358343934,532,531,532,531,103
|
|
20230830,151500,1358289239,533,532,533,532,1001
|
|
20230830,151400,1357756706,533,533,533,533,193
|
|
20230830,151300,1357653837,533,531,533,531,2012
|
|
20230830,151200,1356581459,533,533,534,533,4401
|
|
20230830,151100,1354235725,533,533,533,533,5801
|
|
20230830,151000,1351143792,533,533,533,532,5199
|
|
20230830,150900,1348373882,533,534,534,533,8030
|
|
20230830,150800,1344085989,534,529,534,529,25226
|
|
20230830,150700,1330655377,529,531,532,529,5663
|
|
20230830,150600,1327646704,530,530,530,530,2233
|
|
20230830,150500,1326463214,531,531,531,531,0
|
|
20230830,150400,1326463214,531,531,532,531,2792
|
|
20230830,150300,1324980585,532,531,532,531,238
|
|
20230830,150200,1324854205,531,531,532,531,304
|
|
20230830,150100,1324692780,532,532,532,532,2
|
|
20230830,150000,1324691716,531,531,531,531,1005
|
|
20230830,145900,1324158061,533,532,533,531,23039
|
|
20230830,145800,1311901422,533,532,533,532,27
|
|
20230830,145700,1311887032,533,533,533,532,4177
|
|
20230830,145600,1309664785,533,532,533,532,59
|
|
20230830,145500,1309633369,533,533,533,533,10
|
|
20230830,145400,1309628039,533,533,533,533,1008
|
|
20230830,145300,1309090775,532,532,532,532,54
|
|
20230830,145200,1309062047,533,532,533,532,3401
|
|
20230830,145100,1307252214,533,533,534,533,624
|
|
20230830,145000,1306919620,533,534,534,533,211
|
|
20230830,144900,1306807154,534,533,534,533,611
|
|
20230830,144800,1306481380,534,533,534,533,11258
|
|
20230830,144700,1300480864,532,532,532,532,1104
|
|
20230830,144600,1299893536,532,533,533,532,5985
|
|
20230830,144500,1296703533,533,533,533,533,0
|
|
20230830,144400,1296703533,533,532,533,532,2
|
|
20230830,144300,1296702468,533,533,533,533,1831
|
|
20230830,144200,1295726545,533,533,533,533,283
|
|
20230830,144100,1295575706,533,532,533,532,33895
|
|
20230830,144000,1277511271,533,532,533,532,15
|
|
20230830,143900,1277503284,532,533,533,532,3672
|
|
20230830,143800,1275546878,533,532,533,532,8074
|
|
20230830,143700,1271251509,532,532,532,532,1770
|
|
20230830,143600,1270309869,532,531,532,531,54
|
|
20230830,143500,1270281144,533,532,533,532,2009
|
|
20230830,143400,1269212347,532,532,533,532,7959
|
|
20230830,143300,1264978156,532,532,532,532,12
|
|
20230830,143200,1264971772,531,532,532,531,3141
|
|
20230830,143100,1263303760,532,532,532,532,258
|
|
20230830,143000,1263166504,532,532,532,532,100
|
|
20230830,142900,1263113304,532,531,532,531,203
|
|
20230830,142800,1263005508,532,531,532,531,4
|
|
20230830,142700,1263003382,532,530,532,529,5003
|
|
20230830,142600,1260352828,532,532,533,531,2359
|
|
20230830,142500,1259097840,532,532,533,532,6380
|
|
20230830,142400,1255703679,532,531,532,531,12501
|
|
20230830,142300,1249063773,531,529,531,529,7493
|
|
20230830,142200,1245099680,528,530,530,528,4358
|
|
20230830,142100,1242794318,530,530,530,530,1991
|
|
20230830,142000,1241739088,530,530,530,530,2001
|
|
20230830,141900,1240678558,530,530,530,530,8761
|
|
20230830,141800,1236035228,530,530,530,530,1
|
|
20230830,141700,1236034698,530,530,530,530,1003
|
|
20230830,141600,1235503108,530,530,530,530,188
|
|
20230830,141500,1235403468,530,530,530,530,4
|
|
20230830,141400,1235401348,529,530,531,529,4881
|
|
20230830,141300,1232815417,531,531,531,531,0
|
|
20230830,141200,1232815417,531,531,531,531,0
|
|
20230830,141100,1232815417,531,531,531,531,173
|
|
20230830,141000,1232723554,531,531,531,530,106
|
|
20230830,140900,1232667269,531,531,531,531,14
|
|
20230830,140800,1232659835,531,531,531,531,0
|
|
20230830,140700,1232659835,531,530,531,530,262
|
|
20230830,140600,1232520974,530,531,531,530,2434
|
|
20230830,140500,1231228561,531,529,531,529,11793
|
|
20230830,140400,1224977432,528,529,529,528,23
|
|
20230830,140300,1224965266,530,530,530,529,502
|
|
20230830,140200,1224699207,530,530,530,530,93
|
|
20230830,140100,1224649917,530,531,531,530,8741
|
|
20230830,140000,1220012687,531,528,531,528,14258
|
|
20230830,135900,1212475433,530,530,530,529,6621
|
|
20230830,135800,1208969982,530,531,531,530,11411
|
|
20230830,135700,1202922151,531,530,531,530,4311
|
|
20230830,135600,1200637010,530,530,530,530,0
|
|
20230830,135500,1200637010,530,530,530,530,10
|
|
20230830,135400,1200631710,530,532,532,530,6207
|
|
20230830,135300,1197339636,531,531,531,531,944
|
|
20230830,135200,1196838372,531,531,531,531,10034
|
|
20230830,135100,1191510318,531,532,532,531,68
|
|
20230830,135000,1191474143,532,532,532,532,1800
|
|
20230830,134900,1190516543,532,532,532,532,2001
|
|
20230830,134800,1189452011,532,532,532,532,2
|
|
20230830,134700,1189450947,532,532,532,532,2
|
|
20230830,134600,1189449883,532,532,532,531,222
|
|
20230830,134500,1189331780,532,531,532,531,7831
|
|
20230830,134400,1185170624,531,532,532,531,5916
|
|
20230830,134300,1182028207,532,532,532,532,1
|
|
20230830,134200,1182027675,532,531,532,531,62
|
|
20230830,134100,1181994711,532,532,532,532,10
|
|
20230830,134000,1181989391,532,532,532,532,120
|
|
20230830,133900,1181925551,532,532,532,532,6
|
|
20230830,133800,1181922359,532,531,532,531,21
|
|
20230830,133700,1181911197,532,532,532,532,1
|
|
20230830,133600,1181910665,532,531,532,531,1111
|
|
20230830,133500,1181320623,531,532,532,531,1981
|
|
20230830,133400,1180268687,532,532,532,532,2004
|
|
20230830,133300,1179202559,531,531,531,531,0
|
|
20230830,133200,1179202559,531,532,532,531,29
|
|
20230830,133100,1179187141,531,532,532,531,18
|
|
20230830,133000,1179177574,532,532,532,532,10009
|
|
20230830,132900,1173852786,532,532,532,532,25
|
|
20230830,132800,1173839486,531,531,531,531,341
|
|
20230830,132700,1173658415,532,532,532,532,1
|
|
20230830,132600,1173657883,531,530,531,530,1901
|
|
20230830,132500,1172649194,531,532,532,531,4723
|
|
20230830,132400,1170141254,532,532,532,532,2000
|
|
20230830,132300,1169077254,532,532,532,532,0
|
|
20230830,132200,1169077254,532,532,532,532,1906
|
|
20230830,132100,1168063262,532,532,532,532,20725
|
|
20230830,132000,1157037562,532,532,532,532,500
|
|
20230830,131900,1156771562,532,532,532,532,351
|
|
20230830,131800,1156584830,532,532,532,532,9
|
|
20230830,131700,1156580042,532,532,533,532,1798
|
|
20230830,131600,1155622858,533,532,533,532,887
|
|
20230830,131500,1155150973,532,532,533,532,322
|
|
20230830,131400,1154979668,532,533,533,532,2494
|
|
20230830,131300,1153652826,533,533,533,533,1016
|
|
20230830,131200,1153111298,533,533,533,533,118
|
|
20230830,131100,1153048404,533,532,533,532,7220
|
|
20230830,131000,1149207363,532,532,532,532,91
|
|
20230830,130900,1149158951,531,531,532,531,795
|
|
20230830,130800,1148736605,532,532,532,532,50
|
|
20230830,130700,1148710005,532,532,532,532,1001
|
|
20230830,130600,1148177473,532,532,532,530,2980
|
|
20230830,130500,1146598029,530,532,532,530,1020
|
|
20230830,130400,1146057389,532,532,532,530,5052
|
|
20230830,130300,1143377087,531,532,532,531,5726
|
|
20230830,130200,1140332519,532,532,532,532,309
|
|
20230830,130100,1140168131,532,533,533,532,5557
|
|
20230830,130000,1137211805,533,533,533,532,855
|
|
20230830,125900,1136756511,532,532,533,532,150
|
|
20230830,125800,1136676667,533,532,533,532,70
|
|
20230830,125700,1136639366,533,532,533,532,1362
|
|
20230830,125600,1135914780,533,533,533,532,6274
|
|
20230830,125500,1132576917,532,532,532,532,3600
|
|
20230830,125400,1130661717,532,532,532,532,42
|
|
20230830,125300,1130639373,532,530,532,530,4162
|
|
20230830,125200,1128433189,531,532,533,531,4713
|
|
20230830,125100,1125930013,532,532,532,532,360
|
|
20230830,125000,1125738493,532,532,532,532,1000
|
|
20230830,124900,1125206493,532,532,533,532,4906
|
|
20230830,124800,1122596500,532,532,532,532,1116
|
|
20230830,124700,1122002788,532,532,533,532,5301
|
|
20230830,124600,1119182599,533,532,533,532,6103
|
|
20230830,124500,1115935801,532,532,533,532,751
|
|
20230830,124400,1115535819,532,532,533,532,3849
|
|
20230830,124300,1113488150,532,532,533,532,2221
|
|
20230830,124200,1112306577,533,532,533,531,5040
|
|
20230830,124100,1109628062,532,533,533,532,1009
|
|
20230830,124000,1109090266,533,533,533,533,2
|
|
20230830,123900,1109089200,533,532,533,532,7882
|
|
20230830,123800,1104891230,532,533,533,532,7273
|
|
20230830,123700,1101020196,533,533,533,533,1030
|
|
20230830,123600,1100471206,533,533,533,532,4317
|
|
20230830,123500,1098173655,532,533,533,532,3708
|
|
20230830,123400,1096200431,533,534,534,532,26193
|
|
20230830,123300,1082251206,534,533,534,533,771
|
|
20230830,123200,1081840255,533,531,533,531,28435
|
|
20230830,123100,1066724302,530,528,530,528,6903
|
|
20230830,123000,1063070620,529,529,529,529,57
|
|
20230830,122900,1063040467,529,529,529,529,0
|
|
20230830,122800,1063040467,529,527,529,527,4192
|
|
20230830,122700,1060831231,527,527,527,527,279
|
|
20230830,122600,1060684198,526,527,527,526,257
|
|
20230830,122500,1060548762,528,527,528,526,20015
|
|
20230830,122400,1050020645,527,529,529,527,1567
|
|
20230830,122300,1049194801,527,528,528,527,2557
|
|
20230830,122200,1047846706,528,528,528,528,579
|
|
20230830,122100,1047540994,527,527,528,527,33
|
|
20230830,122000,1047523586,528,527,528,527,3
|
|
20230830,121900,1047522003,528,527,528,527,1005
|
|
20230830,121800,1046992363,527,528,528,527,6257
|
|
20230830,121700,1043694921,527,527,528,527,3586
|
|
20230830,121600,1041803961,526,527,527,526,3761
|
|
20230830,121500,1039824139,527,528,528,527,7250
|
|
20230830,121400,1036003369,527,527,528,527,33
|
|
20230830,121300,1035985963,527,527,528,527,2507
|
|
20230830,121200,1034662269,528,529,529,527,1335
|
|
20230830,121100,1033958701,527,529,529,527,1011
|
|
20230830,121000,1033425893,528,528,528,527,4479
|
|
20230830,120900,1031062581,528,528,528,527,5862
|
|
20230830,120800,1027973304,529,528,529,528,1240
|
|
20230830,120700,1027318492,529,528,529,528,1115
|
|
20230830,120600,1026729771,529,528,529,528,16979
|
|
20230830,120500,1017763359,529,530,530,528,9532
|
|
20230830,120400,1012720639,530,530,530,530,40
|
|
20230830,120300,1012699439,529,530,530,529,1576
|
|
20230830,120200,1011865725,530,529,530,529,10003
|
|
20230830,120100,1006574137,529,530,531,529,5451
|
|
20230830,120000,1003688967,530,531,531,530,5477
|
|
20230830,115900,1000785638,531,530,531,530,9030
|
|
20230830,115800,995999737,530,530,530,530,3520
|
|
20230830,115700,994134137,530,530,530,529,9092
|
|
20230830,115600,989323367,530,530,530,530,5761
|
|
20230830,115500,986270037,531,531,531,531,0
|
|
20230830,115400,986270037,531,531,531,531,2285
|
|
20230830,115300,985056702,531,531,531,531,12
|
|
20230830,115200,985050330,530,531,531,530,605
|
|
20230830,115100,984729376,531,530,531,530,1387
|
|
20230830,115000,983992899,530,531,531,530,11
|
|
20230830,114900,983987059,531,531,531,531,0
|
|
20230830,114800,983987059,531,530,531,530,5585
|
|
20230830,114700,981023008,531,531,531,530,320
|
|
20230830,114600,980853387,531,531,531,531,2
|
|
20230830,114500,980852325,531,531,531,531,100
|
|
20230830,114400,980799225,530,530,530,530,1000
|
|
20230830,114300,980269225,531,531,531,531,2
|
|
20230830,114200,980268163,531,530,531,529,1004
|
|
20230830,114100,979737041,530,530,530,530,3094
|
|
20230830,114000,978097221,530,530,530,530,200
|
|
20230830,113900,977991221,530,530,530,530,1873
|
|
20230830,113800,976998531,530,530,530,530,402
|
|
20230830,113700,976785471,530,530,530,530,1715
|
|
20230830,113600,975876521,529,529,529,529,0
|
|
20230830,113500,975876521,529,529,529,529,20
|
|
20230830,113400,975865941,530,530,530,530,3285
|
|
20230830,113300,974124891,530,530,530,529,1747
|
|
20230830,113200,973198982,530,530,531,529,16671
|
|
20230830,113100,964369832,531,531,531,531,22
|
|
20230830,113000,964358150,531,531,531,530,5803
|
|
20230830,112900,961282557,530,531,531,530,7015
|
|
20230830,112800,957564602,531,532,532,531,3489
|
|
20230830,112700,955711939,531,531,532,531,6123
|
|
20230830,112600,952460624,531,531,531,531,200
|
|
20230830,112500,952354424,531,531,531,531,1000
|
|
20230830,112400,951823424,532,532,532,532,20
|
|
20230830,112300,951812784,531,531,531,531,6041
|
|
20230830,112200,948605013,531,532,532,531,1045
|
|
20230830,112100,948049616,531,531,531,531,6734
|
|
20230830,112000,944473862,532,532,532,532,288
|
|
20230830,111900,944320646,531,531,531,531,114
|
|
20230830,111800,944260112,530,531,531,530,10000
|
|
20230830,111700,938951960,531,532,532,531,52
|
|
20230830,111600,938924328,532,532,532,531,6812
|
|
20230830,111500,935300345,532,531,532,531,4150
|
|
20230830,111400,933096012,531,532,532,531,5
|
|
20230830,111300,933093356,532,532,532,532,110
|
|
20230830,111200,933034836,533,532,533,532,10563
|
|
20230830,111100,927415315,532,532,532,531,2414
|
|
20230830,111000,926132738,532,532,533,532,5975
|
|
20230830,110900,922953972,532,532,532,532,12865
|
|
20230830,110800,916109792,532,533,533,532,456
|
|
20230830,110700,915867144,533,533,535,533,7013
|
|
20230830,110600,912128723,533,533,533,533,5183
|
|
20230830,110500,909366184,533,534,534,533,27522
|
|
20230830,110400,894694172,534,534,534,534,1738
|
|
20230830,110300,893766080,534,534,534,534,788
|
|
20230830,110200,893345288,534,534,534,534,2562
|
|
20230830,110100,891977180,534,535,535,534,3
|
|
20230830,110000,891975576,535,535,535,535,0
|
|
20230830,105900,891975576,535,535,535,535,2974
|
|
20230830,105800,890384486,536,535,536,535,3994
|
|
20230830,105700,888247693,535,534,535,534,6080
|
|
20230830,105600,884997923,535,537,537,535,17278
|
|
20230830,105500,875747835,537,537,537,537,1130
|
|
20230830,105400,875141025,537,537,537,537,310
|
|
20230830,105300,874974555,537,537,538,537,2462
|
|
20230830,105200,873650771,538,538,538,537,9739
|
|
20230830,105100,868415197,539,539,539,537,13611
|
|
20230830,105000,861096829,539,540,540,539,13291
|
|
20230830,104900,853927978,540,538,540,538,96642
|
|
20230830,104800,801873434,538,535,538,535,33865
|
|
20230830,104700,783697373,534,534,535,534,5243
|
|
20230830,104600,780897608,533,535,535,533,2511
|
|
20230830,104500,779554235,535,535,536,533,3952
|
|
20230830,104400,777443435,535,534,536,534,6338
|
|
20230830,104300,774053220,534,535,535,534,3530
|
|
20230830,104200,772168197,534,535,535,534,2863
|
|
20230830,104100,770638574,536,535,536,535,339
|
|
20230830,104000,770457171,534,536,536,534,3408
|
|
20230830,103900,768636571,536,535,536,535,4806
|
|
20230830,103800,766065061,535,535,535,535,47
|
|
20230830,103700,766039916,534,534,535,534,11938
|
|
20230830,103600,759665022,534,534,534,533,5582
|
|
20230830,103500,756685190,534,535,535,534,3344
|
|
20230830,103400,754896159,535,534,536,534,21105
|
|
20230830,103300,743610096,535,536,536,535,15848
|
|
20230830,103200,735131365,536,537,538,536,16062
|
|
20230830,103100,726514943,537,539,539,537,19795
|
|
20230830,103000,715860773,538,539,540,538,59582
|
|
20230830,102900,683758886,539,538,539,538,6358
|
|
20230830,102800,680337825,539,538,539,537,31873
|
|
20230830,102700,663189619,538,536,538,536,20557
|
|
20230830,102600,652153921,536,538,538,536,10516
|
|
20230830,102500,646514457,537,537,537,535,30746
|
|
20230830,102400,630014083,537,536,537,536,18743
|
|
20230830,102300,619956265,536,535,536,534,59175
|
|
20230830,102200,588299353,535,534,535,534,3255
|
|
20230830,102100,586559624,535,534,535,534,31843
|
|
20230830,102000,569539694,533,534,534,533,1638
|
|
20230830,101900,568666229,534,533,534,533,8899
|
|
20230830,101800,563922860,533,533,534,533,1160
|
|
20230830,101700,563304579,534,534,534,533,7242
|
|
20230830,101600,559441651,534,534,534,533,14913
|
|
20230830,101500,551481159,534,533,534,532,29079
|
|
20230830,101400,535982701,533,532,533,532,8322
|
|
20230830,101300,531554594,533,532,533,531,11370
|
|
20230830,101200,525506229,532,532,532,530,22
|
|
20230830,101100,525494545,531,532,532,531,8968
|
|
20230830,101000,520732126,532,530,532,530,70244
|
|
20230830,100900,483401342,531,530,531,530,4282
|
|
20230830,100800,481131715,530,530,530,530,21846
|
|
20230830,100700,469553335,531,530,531,530,823
|
|
20230830,100600,469116824,531,530,531,529,503
|
|
20230830,100500,468849734,531,530,531,530,20513
|
|
20230830,100400,457976120,530,529,530,529,6474
|
|
20230830,100300,454546493,529,530,530,529,2767
|
|
20230830,100200,453082749,529,527,529,527,3109
|
|
20230830,100100,451440178,527,528,528,527,4984
|
|
20230830,100000,448808660,528,529,529,528,17175
|
|
20230830,095900,439733138,530,529,530,529,2157
|
|
20230830,095800,438592082,529,530,530,528,1992
|
|
20230830,095700,437538766,530,530,530,530,3005
|
|
20230830,095600,435946116,530,528,530,528,565
|
|
20230830,095500,435647458,529,529,529,528,1878
|
|
20230830,095400,434654840,529,530,530,529,14469
|
|
20230830,095300,427000415,530,529,530,528,13529
|
|
20230830,095200,419855506,529,530,530,528,9806
|
|
20230830,095100,414669001,530,530,530,529,5746
|
|
20230830,095000,411623625,530,530,530,530,2006
|
|
20230830,094900,410560445,530,529,530,528,1373
|
|
20230830,094800,409835051,529,528,529,528,7649
|
|
20230830,094700,405795454,528,528,529,527,4836
|
|
20230830,094600,403245945,529,528,529,528,977
|
|
20230830,094500,402729981,529,530,530,528,11305
|
|
20230830,094400,396754141,530,531,531,530,4033
|
|
20230830,094300,394614601,531,530,531,530,12178
|
|
20230830,094200,388160065,529,529,529,528,6082
|
|
20230830,094100,384942717,528,528,528,528,2452
|
|
20230830,094000,383648061,528,529,530,528,1314
|
|
20230830,093900,382954165,530,528,530,528,27627
|
|
20230830,093800,368364495,527,527,528,526,13969
|
|
20230830,093700,361007900,528,527,528,526,13025
|
|
20230830,093600,354146710,528,527,528,527,6310
|
|
20230830,093500,350821339,528,528,528,528,145
|
|
20230830,093400,350744779,528,527,528,526,5050
|
|
20230830,093300,348083374,528,530,530,525,20080
|
|
20230830,093200,337519069,530,529,530,526,20659
|
|
20230830,093100,326615524,530,528,530,526,29621
|
|
20230830,093000,310973862,527,526,528,526,18926
|
|
20230830,092900,301014717,527,529,529,527,9379
|
|
20230830,092800,296064244,529,529,529,528,2649
|
|
20230830,092700,294664243,530,530,530,528,3050
|
|
20230830,092600,293050278,529,531,531,529,14778
|
|
20230830,092500,285214424,532,532,532,531,7810
|
|
20230830,092400,281063531,531,534,534,530,28147
|
|
20230830,092300,266103709,534,533,534,532,41924
|
|
20230830,092200,243772763,533,533,535,532,59393
|
|
20230830,092100,212086943,533,531,535,531,28740
|
|
20230830,092000,196761173,531,529,532,527,66972
|
|
20230830,091900,161287674,529,526,529,526,35838
|
|
20230830,091800,142351085,526,525,528,522,35372
|
|
20230830,091700,123722345,525,521,525,521,59193
|
|
20230830,091600,92767653,521,522,522,521,2686
|
|
20230830,091500,91368199,522,522,522,520,15887
|
|
20230830,091400,83092556,521,522,522,520,7303
|
|
20230830,091300,79287170,522,521,522,521,5045
|
|
20230830,091200,76653981,520,523,523,520,2972
|
|
20230830,091100,75104217,523,523,523,520,20598
|
|
20230830,091000,64369481,523,519,523,519,28846
|
|
20230830,090900,49360102,518,516,518,516,10887
|
|
20230830,090800,43726022,516,516,517,516,7221
|
|
20230830,090700,39999982,516,515,516,515,10802
|
|
20230830,090600,34436786,516,516,517,514,13126
|
|
20230830,090500,27669136,516,514,516,514,9919
|
|
20230830,090400,22567227,514,514,515,513,10003
|
|
20230830,090300,17424768,515,513,515,513,5536
|
|
20230830,090200,14581921,513,513,513,513,0
|
|
20230830,090100,14581921,513,514,514,511,10005
|
|
20230830,090000,9464332,514,512,514,512,16194
|