647 lines
28 KiB
CSV
647 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,194400,439911405,591,591,591,591,9696
|
|
20230830,194300,439911405,591,591,591,591,0
|
|
20230830,194200,439911405,591,591,591,591,0
|
|
20230830,194100,439911405,591,591,591,591,0
|
|
20230830,194000,439911405,591,591,591,591,0
|
|
20230830,193900,439911405,591,591,591,591,0
|
|
20230830,193800,439911405,591,591,591,591,0
|
|
20230830,193700,439911405,591,591,591,591,0
|
|
20230830,193600,439911405,591,591,591,591,0
|
|
20230830,193500,439911405,591,591,591,591,0
|
|
20230830,193400,439911405,591,591,591,591,0
|
|
20230830,193300,439911405,591,591,591,591,0
|
|
20230830,193200,439911405,591,591,591,591,0
|
|
20230830,193100,439911405,591,591,591,591,0
|
|
20230830,193000,439911405,591,591,591,591,0
|
|
20230830,192900,439911405,591,591,591,591,0
|
|
20230830,192800,439911405,591,591,591,591,0
|
|
20230830,192700,439911405,591,591,591,591,0
|
|
20230830,192600,439911405,591,591,591,591,0
|
|
20230830,192500,439911405,591,591,591,591,0
|
|
20230830,192400,439911405,591,591,591,591,0
|
|
20230830,192300,439911405,591,591,591,591,0
|
|
20230830,192200,439911405,591,591,591,591,0
|
|
20230830,192100,439911405,591,591,591,591,0
|
|
20230830,192000,439911405,591,591,591,591,0
|
|
20230830,191900,439911405,591,591,591,591,0
|
|
20230830,191800,439911405,591,591,591,591,0
|
|
20230830,191700,439911405,591,591,591,591,0
|
|
20230830,191600,439911405,591,591,591,591,0
|
|
20230830,191500,439911405,591,591,591,591,0
|
|
20230830,191400,439911405,591,591,591,591,9696
|
|
20230830,191300,439911405,591,591,591,591,0
|
|
20230830,191200,439911405,591,591,591,591,0
|
|
20230830,191100,439911405,591,591,591,591,0
|
|
20230830,191000,439911405,591,591,591,591,0
|
|
20230830,190900,439911405,591,591,591,591,0
|
|
20230830,190800,439911405,591,591,591,591,0
|
|
20230830,190700,439911405,591,591,591,591,0
|
|
20230830,190600,439911405,591,591,591,591,0
|
|
20230830,190500,439911405,591,591,591,591,0
|
|
20230830,190400,439911405,591,591,591,591,0
|
|
20230830,190300,439911405,591,591,591,591,0
|
|
20230830,190200,439911405,591,591,591,591,0
|
|
20230830,190100,439911405,591,591,591,591,0
|
|
20230830,190000,439911405,591,591,591,591,0
|
|
20230830,185900,439911405,591,591,591,591,0
|
|
20230830,185800,439911405,591,591,591,591,0
|
|
20230830,185700,439911405,591,591,591,591,0
|
|
20230830,185600,439911405,591,591,591,591,0
|
|
20230830,185500,439911405,591,591,591,591,0
|
|
20230830,185400,439911405,591,591,591,591,0
|
|
20230830,185300,439911405,591,591,591,591,0
|
|
20230830,185200,439911405,591,591,591,591,0
|
|
20230830,185100,439911405,591,591,591,591,0
|
|
20230830,185000,439911405,591,591,591,591,0
|
|
20230830,184900,439911405,591,591,591,591,0
|
|
20230830,184800,439911405,591,591,591,591,0
|
|
20230830,184700,439911405,591,591,591,591,0
|
|
20230830,184600,439911405,591,591,591,591,0
|
|
20230830,184500,439911405,591,591,591,591,0
|
|
20230830,184400,439911405,591,591,591,591,9696
|
|
20230830,184300,439911405,591,591,591,591,0
|
|
20230830,184200,439911405,591,591,591,591,0
|
|
20230830,184100,439911405,591,591,591,591,0
|
|
20230830,184000,439911405,591,591,591,591,0
|
|
20230830,183900,439911405,591,591,591,591,0
|
|
20230830,183800,439911405,591,591,591,591,0
|
|
20230830,183700,439911405,591,591,591,591,0
|
|
20230830,183600,439911405,591,591,591,591,0
|
|
20230830,183500,439911405,591,591,591,591,0
|
|
20230830,183400,439911405,591,591,591,591,0
|
|
20230830,183300,439911405,591,591,591,591,0
|
|
20230830,183200,439911405,591,591,591,591,0
|
|
20230830,183100,439911405,591,591,591,591,0
|
|
20230830,183000,439911405,591,591,591,591,0
|
|
20230830,182900,439911405,591,591,591,591,0
|
|
20230830,182800,439911405,591,591,591,591,0
|
|
20230830,182700,439911405,591,591,591,591,0
|
|
20230830,182600,439911405,591,591,591,591,0
|
|
20230830,182500,439911405,591,591,591,591,0
|
|
20230830,182400,439911405,591,591,591,591,0
|
|
20230830,182300,439911405,591,591,591,591,0
|
|
20230830,182200,439911405,591,591,591,591,0
|
|
20230830,182100,439911405,591,591,591,591,0
|
|
20230830,182000,439911405,591,591,591,591,0
|
|
20230830,181900,439911405,591,591,591,591,0
|
|
20230830,181800,439911405,591,591,591,591,0
|
|
20230830,181700,439911405,591,591,591,591,0
|
|
20230830,181600,439911405,591,591,591,591,0
|
|
20230830,181500,439911405,591,591,591,591,0
|
|
20230830,181400,439911405,591,591,591,591,9696
|
|
20230830,181300,439911405,591,591,591,591,0
|
|
20230830,181200,439911405,591,591,591,591,0
|
|
20230830,181100,439911405,591,591,591,591,0
|
|
20230830,181000,439911405,591,591,591,591,0
|
|
20230830,180900,439911405,591,591,591,591,0
|
|
20230830,180800,439911405,591,591,591,591,0
|
|
20230830,180700,439911405,591,591,591,591,0
|
|
20230830,180600,439911405,591,591,591,591,0
|
|
20230830,180500,439911405,591,591,591,591,0
|
|
20230830,180400,439911405,591,591,591,591,0
|
|
20230830,180300,439911405,591,591,591,591,0
|
|
20230830,180200,439911405,591,591,591,591,0
|
|
20230830,180100,439911405,591,591,591,591,0
|
|
20230830,180000,439911405,591,591,591,591,0
|
|
20230830,175900,439911405,591,591,591,591,0
|
|
20230830,175800,439911405,591,591,591,591,0
|
|
20230830,175700,439911405,591,591,591,591,0
|
|
20230830,175600,439911405,591,591,591,591,0
|
|
20230830,175500,439911405,591,591,591,591,0
|
|
20230830,175400,439911405,591,591,591,591,0
|
|
20230830,175300,439911405,591,591,591,591,0
|
|
20230830,175200,439911405,591,591,591,591,0
|
|
20230830,175100,439911405,591,591,591,591,0
|
|
20230830,175000,439911405,591,591,591,591,0
|
|
20230830,174900,439911405,591,591,591,591,0
|
|
20230830,174800,439911405,591,591,591,591,0
|
|
20230830,174700,439911405,591,591,591,591,0
|
|
20230830,174600,439911405,591,591,591,591,0
|
|
20230830,174500,439911405,591,591,591,591,0
|
|
20230830,174400,439911405,591,591,591,591,9696
|
|
20230830,174300,439911405,591,591,591,591,0
|
|
20230830,174200,439911405,591,591,591,591,0
|
|
20230830,174100,439911405,591,591,591,591,0
|
|
20230830,174000,439911405,591,591,591,591,0
|
|
20230830,173900,439911405,591,591,591,591,0
|
|
20230830,173800,439911405,591,591,591,591,0
|
|
20230830,173700,439911405,591,591,591,591,0
|
|
20230830,173600,439911405,591,591,591,591,0
|
|
20230830,173500,439911405,591,591,591,591,0
|
|
20230830,173400,439911405,591,591,591,591,0
|
|
20230830,173300,439911405,591,591,591,591,0
|
|
20230830,173200,439911405,591,591,591,591,0
|
|
20230830,173100,439911405,591,591,591,591,0
|
|
20230830,173000,439911405,591,591,591,591,0
|
|
20230830,172900,439911405,591,591,591,591,0
|
|
20230830,172800,439911405,591,591,591,591,0
|
|
20230830,172700,439911405,591,591,591,591,0
|
|
20230830,172600,439911405,591,591,591,591,0
|
|
20230830,172500,439911405,591,591,591,591,0
|
|
20230830,172400,439911405,591,591,591,591,0
|
|
20230830,172300,439911405,591,591,591,591,0
|
|
20230830,172200,439911405,591,591,591,591,0
|
|
20230830,172100,439911405,591,591,591,591,0
|
|
20230830,172000,439911405,591,591,591,591,0
|
|
20230830,171900,439911405,591,591,591,591,0
|
|
20230830,171800,439911405,591,591,591,591,0
|
|
20230830,171700,439911405,591,591,591,591,0
|
|
20230830,171600,439911405,591,591,591,591,0
|
|
20230830,171500,439911405,591,591,591,591,0
|
|
20230830,171400,439911405,591,591,591,591,9696
|
|
20230830,171300,439911405,591,591,591,591,0
|
|
20230830,171200,439911405,591,591,591,591,0
|
|
20230830,171100,439911405,591,591,591,591,0
|
|
20230830,171000,439911405,591,591,591,591,0
|
|
20230830,170900,439911405,591,591,591,591,0
|
|
20230830,170800,439911405,591,591,591,591,0
|
|
20230830,170700,439911405,591,591,591,591,0
|
|
20230830,170600,439911405,591,591,591,591,0
|
|
20230830,170500,439911405,591,591,591,591,0
|
|
20230830,170400,439911405,591,591,591,591,0
|
|
20230830,170300,439911405,591,591,591,591,0
|
|
20230830,170200,439911405,591,591,591,591,0
|
|
20230830,170100,439911405,591,591,591,591,0
|
|
20230830,170000,439911405,591,591,591,591,0
|
|
20230830,165900,439911405,591,591,591,591,0
|
|
20230830,165800,439911405,591,591,591,591,0
|
|
20230830,165700,439911405,591,591,591,591,0
|
|
20230830,165600,439911405,591,591,591,591,0
|
|
20230830,165500,439911405,591,591,591,591,0
|
|
20230830,165400,439911405,591,591,591,591,0
|
|
20230830,165300,439911405,591,591,591,591,0
|
|
20230830,165200,439911405,591,591,591,591,0
|
|
20230830,165100,439911405,591,591,591,591,0
|
|
20230830,165000,439911405,591,591,591,591,0
|
|
20230830,164900,439911405,591,591,591,591,0
|
|
20230830,164800,439911405,591,591,591,591,0
|
|
20230830,164700,439911405,591,591,591,591,0
|
|
20230830,164600,439911405,591,591,591,591,0
|
|
20230830,164500,439911405,591,591,591,591,0
|
|
20230830,164400,439911405,591,591,591,591,9696
|
|
20230830,164300,439911405,591,591,591,591,0
|
|
20230830,164200,439911405,591,591,591,591,0
|
|
20230830,164100,439911405,591,591,591,591,0
|
|
20230830,164000,439911405,591,591,591,591,0
|
|
20230830,163900,439911405,591,591,591,591,0
|
|
20230830,163800,439911405,591,591,591,591,0
|
|
20230830,163700,439911405,591,591,591,591,0
|
|
20230830,163600,439911405,591,591,591,591,0
|
|
20230830,163500,439911405,591,591,591,591,0
|
|
20230830,163400,439911405,591,591,591,591,0
|
|
20230830,163300,439911405,591,591,591,591,0
|
|
20230830,163200,439911405,591,591,591,591,0
|
|
20230830,163100,439911405,591,591,591,591,0
|
|
20230830,163000,439911405,591,591,591,591,0
|
|
20230830,162900,439911405,591,591,591,591,0
|
|
20230830,162800,439911405,591,591,591,591,0
|
|
20230830,162700,439911405,591,591,591,591,0
|
|
20230830,162600,439911405,591,591,591,591,0
|
|
20230830,162500,439911405,591,591,591,591,0
|
|
20230830,162400,439911405,591,591,591,591,0
|
|
20230830,162300,439911405,591,591,591,591,0
|
|
20230830,162200,439911405,591,591,591,591,0
|
|
20230830,162100,439911405,591,591,591,591,0
|
|
20230830,162000,439911405,591,591,591,591,0
|
|
20230830,161900,439911405,591,591,591,591,0
|
|
20230830,161800,439911405,591,591,591,591,0
|
|
20230830,161700,439911405,591,591,591,591,0
|
|
20230830,161600,439911405,591,591,591,591,0
|
|
20230830,161500,439911405,591,591,591,591,0
|
|
20230830,161400,439911405,591,591,591,591,9696
|
|
20230830,161300,439911405,591,591,591,591,0
|
|
20230830,161200,439911405,591,591,591,591,0
|
|
20230830,161100,439911405,591,591,591,591,0
|
|
20230830,161000,439911405,591,591,591,591,0
|
|
20230830,160900,439911405,591,591,591,591,0
|
|
20230830,160800,439911405,591,591,591,591,0
|
|
20230830,160700,439911405,591,591,591,591,0
|
|
20230830,160600,439911405,591,591,591,591,0
|
|
20230830,160500,439911405,591,591,591,591,0
|
|
20230830,160400,439911405,591,591,591,591,0
|
|
20230830,160300,439911405,591,591,591,591,0
|
|
20230830,160200,439911405,591,591,591,591,0
|
|
20230830,160100,439911405,591,591,591,591,0
|
|
20230830,160000,439911405,591,591,591,591,0
|
|
20230830,155900,439911405,591,591,591,591,0
|
|
20230830,155800,439911405,591,591,591,591,0
|
|
20230830,155700,439911405,591,591,591,591,0
|
|
20230830,155600,439911405,591,591,591,591,0
|
|
20230830,155500,439911405,591,591,591,591,0
|
|
20230830,155400,439911405,591,591,591,591,0
|
|
20230830,155300,439911405,591,591,591,591,0
|
|
20230830,155200,439911405,591,591,591,591,0
|
|
20230830,155100,439911405,591,591,591,591,0
|
|
20230830,155000,439911405,591,591,591,591,0
|
|
20230830,154900,439911405,591,591,591,591,0
|
|
20230830,154800,439911405,591,591,591,591,0
|
|
20230830,154700,439911405,591,591,591,591,0
|
|
20230830,154600,439911405,591,591,591,591,0
|
|
20230830,154500,439911405,591,591,591,591,0
|
|
20230830,154400,439911405,591,591,591,591,9696
|
|
20230830,154300,439911405,591,591,591,591,0
|
|
20230830,154200,439911405,591,591,591,591,0
|
|
20230830,154100,439911405,591,591,591,591,0
|
|
20230830,154000,439911405,591,591,591,591,0
|
|
20230830,153900,439911405,591,591,591,591,0
|
|
20230830,153800,439911405,591,591,591,591,0
|
|
20230830,153700,439911405,591,591,591,591,0
|
|
20230830,153600,439911405,591,591,591,591,0
|
|
20230830,153500,439911405,591,591,591,591,0
|
|
20230830,153400,439911405,591,591,591,591,0
|
|
20230830,153300,439911405,591,591,591,591,0
|
|
20230830,153200,439911405,591,591,591,591,0
|
|
20230830,153100,439911405,591,591,591,591,0
|
|
20230830,153000,439911405,591,591,591,591,9696
|
|
20230830,152900,434181069,591,591,591,591,0
|
|
20230830,152800,434181069,591,591,591,591,0
|
|
20230830,152700,434181069,591,591,591,591,0
|
|
20230830,152600,434181069,591,591,591,591,0
|
|
20230830,152500,434181069,591,591,591,591,0
|
|
20230830,152400,434181069,591,591,591,591,0
|
|
20230830,152300,434181069,591,591,591,591,0
|
|
20230830,152200,434181069,591,591,591,591,0
|
|
20230830,152100,434181069,591,591,591,591,0
|
|
20230830,152000,434181069,591,591,591,591,0
|
|
20230830,151900,434181069,591,593,593,590,1393
|
|
20230830,151800,433356425,590,590,593,590,104
|
|
20230830,151700,433294864,592,592,592,592,889
|
|
20230830,151600,432768576,590,590,590,590,6
|
|
20230830,151500,432765036,589,593,593,589,5
|
|
20230830,151400,432762086,593,593,593,593,510
|
|
20230830,151300,432459656,588,592,592,588,32
|
|
20230830,151200,432440719,588,591,593,588,5040
|
|
20230830,151100,429452838,590,591,591,590,659
|
|
20230830,151000,429063372,591,591,591,591,7
|
|
20230830,150900,429059235,591,592,593,589,202
|
|
20230830,150800,428939606,591,592,593,588,1671
|
|
20230830,150700,427955484,593,590,593,590,11995
|
|
20230830,150600,420864825,587,587,587,587,0
|
|
20230830,150500,420864825,587,591,592,587,21585
|
|
20230830,150400,408169574,592,592,592,590,1046
|
|
20230830,150300,407551980,591,590,592,590,804
|
|
20230830,150200,407077316,592,592,592,592,120
|
|
20230830,150100,407006276,592,592,592,592,5
|
|
20230830,150000,407003316,589,593,593,589,1531
|
|
20230830,145900,406097455,589,591,591,589,5
|
|
20230830,145800,406094506,593,594,594,593,2
|
|
20230830,145700,406093319,593,593,594,593,1758
|
|
20230830,145600,405050824,589,592,594,586,106327
|
|
20230830,145500,342457293,593,593,593,593,701
|
|
20230830,145400,342041600,593,594,594,593,5000
|
|
20230830,145300,339076592,593,593,593,593,0
|
|
20230830,145200,339076592,593,593,593,593,0
|
|
20230830,145100,339076592,593,593,593,593,0
|
|
20230830,145000,339076592,593,593,593,593,1
|
|
20230830,144900,339075999,593,593,593,593,0
|
|
20230830,144800,339075999,593,593,593,593,0
|
|
20230830,144700,339075999,593,593,593,593,1
|
|
20230830,144600,339075406,595,595,595,595,0
|
|
20230830,144500,339075406,595,595,595,595,0
|
|
20230830,144400,339075406,595,595,595,595,24
|
|
20230830,144300,339061126,593,594,594,593,7208
|
|
20230830,144200,334780182,595,595,595,595,1420
|
|
20230830,144100,333935282,595,595,595,595,20
|
|
20230830,144000,333923382,596,596,596,596,0
|
|
20230830,143900,333923382,596,596,596,596,75
|
|
20230830,143800,333878682,596,596,596,596,0
|
|
20230830,143700,333878682,596,596,596,596,0
|
|
20230830,143600,333878682,596,596,596,596,0
|
|
20230830,143500,333878682,596,596,596,596,0
|
|
20230830,143400,333878682,596,595,596,595,1117
|
|
20230830,143300,333214066,594,595,595,594,4500
|
|
20230830,143200,330541065,593,593,593,593,0
|
|
20230830,143100,330541065,593,594,594,593,1000
|
|
20230830,143000,329947908,593,595,595,593,53
|
|
20230830,142900,329916379,594,594,594,594,384
|
|
20230830,142800,329688283,594,594,594,594,116
|
|
20230830,142700,329619379,595,594,595,594,501
|
|
20230830,142600,329321784,594,594,594,594,2019
|
|
20230830,142500,328122498,594,595,595,594,294
|
|
20230830,142400,327947861,595,595,595,595,0
|
|
20230830,142300,327947861,595,595,595,595,0
|
|
20230830,142200,327947861,595,595,595,595,0
|
|
20230830,142100,327947861,595,595,595,595,0
|
|
20230830,142000,327947861,595,595,595,595,0
|
|
20230830,141900,327947861,595,595,595,595,0
|
|
20230830,141800,327947861,595,595,595,595,10
|
|
20230830,141700,327941911,595,595,595,595,24
|
|
20230830,141600,327927631,595,595,595,595,1
|
|
20230830,141500,327927036,594,594,594,594,2
|
|
20230830,141400,327925848,595,596,596,595,76
|
|
20230830,141300,327880597,595,595,595,595,1
|
|
20230830,141200,327880002,595,595,595,595,14
|
|
20230830,141100,327871672,595,595,595,595,40
|
|
20230830,141000,327847872,594,595,595,594,700
|
|
20230830,140900,327432040,596,596,596,596,1212
|
|
20230830,140800,326709688,596,595,596,595,144
|
|
20230830,140700,326624007,595,595,595,595,0
|
|
20230830,140600,326624007,595,595,595,595,0
|
|
20230830,140500,326624007,595,595,595,595,1000
|
|
20230830,140400,326029007,595,595,595,595,0
|
|
20230830,140300,326029007,595,595,595,595,1000
|
|
20230830,140200,325434007,593,595,595,593,1853
|
|
20230830,140100,324335158,593,593,593,593,0
|
|
20230830,140000,324335158,593,595,595,593,116
|
|
20230830,135900,324266340,593,593,593,593,0
|
|
20230830,135800,324266340,593,593,593,593,0
|
|
20230830,135700,324266340,593,594,594,593,1000
|
|
20230830,135600,323672640,595,595,595,595,1
|
|
20230830,135500,323672045,596,596,596,596,0
|
|
20230830,135400,323672045,596,596,596,596,0
|
|
20230830,135300,323672045,596,596,596,596,1000
|
|
20230830,135200,323076045,595,595,595,595,500
|
|
20230830,135100,322778545,596,596,596,596,31
|
|
20230830,135000,322760069,596,596,596,596,8
|
|
20230830,134900,322755301,596,596,596,596,12
|
|
20230830,134800,322748149,596,596,596,596,2
|
|
20230830,134700,322746957,596,596,596,596,0
|
|
20230830,134600,322746957,596,596,596,596,2
|
|
20230830,134500,322745765,596,596,596,596,1
|
|
20230830,134400,322745169,596,596,596,596,29
|
|
20230830,134300,322727885,594,594,594,594,1000
|
|
20230830,134200,322133885,596,594,596,594,6004
|
|
20230830,134100,318567501,593,593,593,593,808
|
|
20230830,134000,318088357,595,595,595,595,103
|
|
20230830,133900,318027072,595,595,595,595,0
|
|
20230830,133800,318027072,595,595,595,595,0
|
|
20230830,133700,318027072,595,595,595,595,0
|
|
20230830,133600,318027072,595,595,595,595,1
|
|
20230830,133500,318026477,596,593,596,593,1001
|
|
20230830,133400,317432881,596,596,596,596,0
|
|
20230830,133300,317432881,596,595,596,595,2
|
|
20230830,133200,317431690,592,594,594,592,2505
|
|
20230830,133100,315947422,596,596,596,596,2
|
|
20230830,133000,315946230,596,596,596,596,50
|
|
20230830,132900,315916430,593,593,593,593,0
|
|
20230830,132800,315916430,593,593,593,592,993
|
|
20230830,132700,315328194,593,593,593,593,1000
|
|
20230830,132600,314735194,593,593,593,593,697
|
|
20230830,132500,314321873,593,596,597,593,111
|
|
20230830,132400,314255714,593,593,596,593,529
|
|
20230830,132300,313941963,593,593,593,593,25
|
|
20230830,132200,313927138,593,594,594,593,6460
|
|
20230830,132100,310096099,593,593,593,593,0
|
|
20230830,132000,310096099,593,595,595,593,8832
|
|
20230830,131900,304856315,593,595,595,593,1791
|
|
20230830,131800,303793926,596,596,596,596,46
|
|
20230830,131700,303766510,596,595,596,595,7
|
|
20230830,131600,303762343,595,595,595,595,0
|
|
20230830,131500,303762343,595,595,595,595,0
|
|
20230830,131400,303762343,595,595,595,595,0
|
|
20230830,131300,303762343,595,595,595,595,1
|
|
20230830,131200,303761748,596,595,596,595,144
|
|
20230830,131100,303675967,594,594,594,594,0
|
|
20230830,131000,303675967,594,594,594,594,800
|
|
20230830,130900,303200767,594,594,594,594,15
|
|
20230830,130800,303191857,593,593,593,593,0
|
|
20230830,130700,303191857,593,593,593,593,223
|
|
20230830,130600,303059618,593,594,594,593,378
|
|
20230830,130500,302835387,593,593,593,593,0
|
|
20230830,130400,302835387,593,593,593,593,0
|
|
20230830,130300,302835387,593,593,593,593,0
|
|
20230830,130200,302835387,593,593,593,593,996
|
|
20230830,130100,302244759,594,596,596,594,12
|
|
20230830,130000,302237617,593,594,594,593,500
|
|
20230830,125900,301940787,593,593,593,593,0
|
|
20230830,125800,301940787,593,593,593,593,0
|
|
20230830,125700,301940787,593,593,593,593,0
|
|
20230830,125600,301940787,593,593,593,593,0
|
|
20230830,125500,301940787,593,594,594,593,4313
|
|
20230830,125400,299383171,593,595,595,593,307
|
|
20230830,125300,299200708,595,596,596,595,13
|
|
20230830,125200,299192963,596,596,596,596,0
|
|
20230830,125100,299192963,596,596,596,595,144
|
|
20230830,125000,299107181,596,593,596,593,2806
|
|
20230830,124900,297442623,594,595,595,594,918
|
|
20230830,124800,296897308,596,596,596,596,301
|
|
20230830,124700,296717912,596,596,596,596,200
|
|
20230830,124600,296598712,595,595,595,595,1
|
|
20230830,124500,296598117,596,596,596,596,0
|
|
20230830,124400,296598117,596,596,596,596,2
|
|
20230830,124300,296596925,596,596,596,596,58
|
|
20230830,124200,296562357,597,597,597,597,0
|
|
20230830,124100,296562357,597,597,597,597,102
|
|
20230830,124000,296501463,597,597,597,597,164
|
|
20230830,123900,296403555,596,596,596,596,0
|
|
20230830,123800,296403555,596,596,596,596,0
|
|
20230830,123700,296403555,596,596,596,596,0
|
|
20230830,123600,296403555,596,597,597,596,8
|
|
20230830,123500,296398782,597,597,597,597,0
|
|
20230830,123400,296398782,597,597,597,597,0
|
|
20230830,123300,296398782,597,597,597,593,4183
|
|
20230830,123200,293916846,594,596,597,594,501
|
|
20230830,123100,293617753,593,593,593,593,0
|
|
20230830,123000,293617753,593,593,593,593,3000
|
|
20230830,122900,291838753,593,593,593,593,646
|
|
20230830,122800,291455675,593,593,593,593,0
|
|
20230830,122700,291455675,593,593,593,593,1
|
|
20230830,122600,291455082,597,597,597,597,0
|
|
20230830,122500,291455082,597,597,597,597,2
|
|
20230830,122400,291453888,597,597,597,597,0
|
|
20230830,122300,291453888,597,597,597,597,1
|
|
20230830,122200,291453291,593,593,593,593,0
|
|
20230830,122100,291453291,593,593,593,593,1
|
|
20230830,122000,291452698,597,597,597,597,0
|
|
20230830,121900,291452698,597,597,597,597,10
|
|
20230830,121800,291446728,592,594,594,592,1004
|
|
20230830,121700,290851349,592,594,594,592,4969
|
|
20230830,121600,287905246,594,595,595,594,2
|
|
20230830,121500,287904057,594,594,594,594,163
|
|
20230830,121400,287807235,593,593,593,593,0
|
|
20230830,121300,287807235,593,593,593,593,0
|
|
20230830,121200,287807235,593,593,593,593,0
|
|
20230830,121100,287807235,593,593,594,593,367
|
|
20230830,121000,287589384,593,596,596,593,5957
|
|
20230830,120900,284049437,596,596,596,596,2
|
|
20230830,120800,284048245,597,598,598,597,152
|
|
20230830,120700,283957376,598,598,598,598,6
|
|
20230830,120600,283953788,596,596,596,596,1
|
|
20230830,120500,283953192,599,599,599,599,50
|
|
20230830,120400,283923242,599,599,599,599,2
|
|
20230830,120300,283922044,596,596,596,596,0
|
|
20230830,120200,283922044,596,596,596,596,0
|
|
20230830,120100,283922044,596,596,596,596,0
|
|
20230830,120000,283922044,596,596,596,596,698
|
|
20230830,115900,283506036,596,596,596,596,87
|
|
20230830,115800,283454184,596,596,596,596,1
|
|
20230830,115700,283453588,594,594,594,594,0
|
|
20230830,115600,283453588,594,595,595,594,480
|
|
20230830,115500,283168024,595,595,595,595,1
|
|
20230830,115400,283167429,596,598,598,596,294
|
|
20230830,115300,282992199,596,598,598,596,1910
|
|
20230830,115200,281850021,598,598,598,598,100
|
|
20230830,115100,281790221,598,598,598,598,0
|
|
20230830,115000,281790221,598,598,598,598,0
|
|
20230830,114900,281790221,598,598,598,598,0
|
|
20230830,114800,281790221,598,598,598,598,3
|
|
20230830,114700,281788427,598,598,598,598,823
|
|
20230830,114600,281296273,598,598,598,598,1
|
|
20230830,114500,281295675,597,597,597,597,0
|
|
20230830,114400,281295675,597,597,597,597,171
|
|
20230830,114300,281193588,597,597,597,597,1792
|
|
20230830,114200,280123764,597,599,599,597,1771
|
|
20230830,114100,279065765,599,598,599,598,1757
|
|
20230830,114000,278014222,598,598,598,598,100
|
|
20230830,113900,277954422,598,598,598,598,500
|
|
20230830,113800,277655422,598,599,599,598,2
|
|
20230830,113700,277654225,599,598,599,598,329
|
|
20230830,113600,277457480,598,599,600,598,4224
|
|
20230830,113500,274926599,600,601,601,600,464
|
|
20230830,113400,274648198,600,600,600,600,4538
|
|
20230830,113300,271925398,601,599,601,599,6084
|
|
20230830,113200,268276512,599,599,599,599,1000
|
|
20230830,113100,267677512,599,599,599,599,0
|
|
20230830,113000,267677512,599,597,599,597,356
|
|
20230830,112900,267464978,597,597,597,597,1016
|
|
20230830,112800,266858426,598,598,598,598,1074
|
|
20230830,112700,266216174,599,598,599,598,6156
|
|
20230830,112600,262530458,599,599,599,599,5
|
|
20230830,112500,262527463,599,599,599,599,3022
|
|
20230830,112400,260717285,599,598,599,597,4807
|
|
20230830,112300,257842763,597,597,597,597,103
|
|
20230830,112200,257781272,597,595,597,595,31
|
|
20230830,112100,257762807,595,595,595,595,18
|
|
20230830,112000,257752097,595,595,595,595,225
|
|
20230830,111900,257618222,598,598,598,597,303
|
|
20230830,111800,257437029,598,595,598,595,2097
|
|
20230830,111700,256185811,595,595,595,595,1
|
|
20230830,111600,256185216,593,593,593,593,0
|
|
20230830,111500,256185216,593,593,593,593,21
|
|
20230830,111400,256172763,595,593,595,593,5743
|
|
20230830,111300,252767160,595,595,595,595,0
|
|
20230830,111200,252767160,595,595,595,595,949
|
|
20230830,111100,252202505,593,593,593,593,0
|
|
20230830,111000,252202505,593,593,593,593,328
|
|
20230830,110900,252008001,593,595,595,593,53
|
|
20230830,110800,251976552,593,593,593,593,542
|
|
20230830,110700,251655146,593,593,593,593,596
|
|
20230830,110600,251301718,594,595,595,594,11
|
|
20230830,110500,251295174,592,593,593,592,2510
|
|
20230830,110400,249807711,593,593,593,593,2004
|
|
20230830,110300,248619339,593,595,595,593,1724
|
|
20230830,110200,247596879,595,595,595,595,0
|
|
20230830,110100,247596879,595,595,595,595,0
|
|
20230830,110000,247596879,595,595,595,595,1
|
|
20230830,105900,247596284,594,594,594,594,173
|
|
20230830,105800,247493522,594,594,594,593,6371
|
|
20230830,105700,243714991,595,595,595,595,1002
|
|
20230830,105600,243118801,594,594,594,594,371
|
|
20230830,105500,242898427,594,593,594,593,316
|
|
20230830,105400,242710919,594,594,594,594,1
|
|
20230830,105300,242710325,594,594,594,594,88
|
|
20230830,105200,242658053,595,594,595,594,283
|
|
20230830,105100,242489940,594,593,594,593,515
|
|
20230830,105000,242184530,594,595,595,593,4731
|
|
20230830,104900,239377298,595,595,595,595,46
|
|
20230830,104800,239349928,595,595,595,595,3481
|
|
20230830,104700,237278733,595,594,595,594,60
|
|
20230830,104600,237243091,594,594,594,594,0
|
|
20230830,104500,237243091,594,594,594,594,1
|
|
20230830,104400,237242497,594,595,595,592,9504
|
|
20230830,104300,231615662,595,593,595,593,101
|
|
20230830,104200,231555767,593,593,593,593,1
|
|
20230830,104100,231555174,594,594,594,594,5
|
|
20230830,104000,231552204,594,593,594,593,45
|
|
20230830,103900,231525475,595,595,595,595,18
|
|
20230830,103800,231514765,592,593,595,592,5065
|
|
20230830,103700,228512298,593,594,594,593,3678
|
|
20230830,103600,226330566,594,594,594,594,300
|
|
20230830,103500,226152366,594,594,594,594,45
|
|
20230830,103400,226125636,594,595,595,594,241
|
|
20230830,103300,225982282,594,594,594,594,1001
|
|
20230830,103200,225387688,597,597,597,597,2
|
|
20230830,103100,225386494,594,594,594,594,0
|
|
20230830,103000,225386494,594,594,594,594,889
|
|
20230830,102900,224858428,594,595,595,594,3
|
|
20230830,102800,224856645,597,597,597,597,100
|
|
20230830,102700,224796945,595,595,595,595,1670
|
|
20230830,102600,223803295,595,595,595,595,0
|
|
20230830,102500,223803295,595,595,595,595,3
|
|
20230830,102400,223801510,595,597,597,595,208
|
|
20230830,102300,223677336,595,595,595,595,2000
|
|
20230830,102200,222487336,595,596,596,595,1661
|
|
20230830,102100,221497384,598,598,598,598,0
|
|
20230830,102000,221497384,598,598,598,598,0
|
|
20230830,101900,221497384,598,598,598,598,1
|
|
20230830,101800,221496786,598,598,598,598,1
|
|
20230830,101700,221496188,598,598,598,598,0
|
|
20230830,101600,221496188,598,597,598,596,347
|
|
20230830,101500,221288915,598,598,598,598,1015
|
|
20230830,101400,220681945,598,598,598,598,51
|
|
20230830,101300,220651447,597,597,597,597,3167
|
|
20230830,101200,218760748,595,594,595,594,6188
|
|
20230830,101100,215084306,594,596,597,594,10266
|
|
20230830,101000,208974627,597,596,598,596,3040
|
|
20230830,100900,207162711,598,595,598,595,3
|
|
20230830,100800,207160921,596,597,597,596,360
|
|
20230830,100700,206946360,596,596,596,596,59
|
|
20230830,100600,206911196,596,596,596,596,110
|
|
20230830,100500,206845636,596,596,596,596,6
|
|
20230830,100400,206842060,596,597,597,596,142
|
|
20230830,100300,206757287,598,597,598,597,5
|
|
20230830,100200,206754300,597,597,597,597,3842
|
|
20230830,100100,204460626,597,597,597,597,0
|
|
20230830,100000,204460626,597,597,597,597,1088
|
|
20230830,095900,203811090,597,596,597,596,230
|
|
20230830,095800,203674006,596,597,597,594,4003
|
|
20230830,095700,201288218,595,596,596,595,415
|
|
20230830,095600,201041290,594,595,595,594,1687
|
|
20230830,095500,200038618,597,595,597,595,76
|
|
20230830,095400,199993384,597,595,597,595,43
|
|
20230830,095300,199967796,594,597,597,594,427
|
|
20230830,095200,199714146,594,594,594,594,5010
|
|
20230830,095100,196738206,594,595,595,594,9
|
|
20230830,095000,196732859,594,597,597,594,13
|
|
20230830,094900,196725101,595,595,595,595,11344
|
|
20230830,094800,189975421,595,595,595,595,0
|
|
20230830,094700,189975421,595,596,596,595,3
|
|
20230830,094600,189973634,597,594,597,594,167
|
|
20230830,094500,189874422,594,594,594,594,0
|
|
20230830,094400,189874422,594,594,594,594,7784
|
|
20230830,094300,185250726,594,595,595,594,4079
|
|
20230830,094200,182823723,595,595,596,595,621
|
|
20230830,094100,182453819,595,597,597,595,1119
|
|
20230830,094000,181787195,597,597,597,597,358
|
|
20230830,093900,181573469,597,598,598,597,51
|
|
20230830,093800,181542974,599,600,600,598,531
|
|
20230830,093700,181225051,600,599,600,598,675
|
|
20230830,093600,180820939,598,600,601,598,873
|
|
20230830,093500,180297299,602,598,602,598,5558
|
|
20230830,093400,176958060,598,597,598,597,654
|
|
20230830,093300,176567621,597,597,597,597,13
|
|
20230830,093200,176559860,595,597,597,595,1562
|
|
20230830,093100,175629426,597,597,597,594,776
|
|
20230830,093000,175167339,593,595,595,593,12300
|
|
20230830,092900,167864346,594,595,595,594,3079
|
|
20230830,092800,166033656,595,596,597,595,2026
|
|
20230830,092700,164827117,596,598,598,596,5
|
|
20230830,092600,164824129,595,596,596,595,6358
|
|
20230830,092500,161041018,595,598,598,595,5115
|
|
20230830,092400,157990643,598,598,598,598,1515
|
|
20230830,092300,157084673,599,599,599,599,728
|
|
20230830,092200,156648601,599,600,600,599,1084
|
|
20230830,092100,155998258,600,597,600,596,18288
|
|
20230830,092000,145078319,596,597,598,596,1575
|
|
20230830,091900,144138044,596,596,596,596,1565
|
|
20230830,091800,143205304,599,599,599,596,1541
|
|
20230830,091700,142284008,599,598,599,596,2781
|
|
20230830,091600,140619732,598,595,598,595,2098
|
|
20230830,091500,139371413,595,595,600,595,1988
|
|
20230830,091400,138187228,595,601,601,595,33993
|
|
20230830,091300,117854030,601,601,601,600,4706
|
|
20230830,091200,115027239,601,601,603,601,5875
|
|
20230830,091100,111496327,601,603,603,601,6677
|
|
20230830,091000,107477404,603,605,605,603,8461
|
|
20230830,090900,102371573,603,605,605,603,4463
|
|
20230830,090800,99672802,605,602,605,601,9780
|
|
20230830,090700,93765591,602,602,603,601,6654
|
|
20230830,090600,89759019,602,602,604,601,5661
|
|
20230830,090500,86355735,603,604,606,603,11884
|
|
20230830,090400,79175930,604,604,604,601,1945
|
|
20230830,090300,78005716,605,605,605,604,6644
|
|
20230830,090200,73991107,604,601,604,600,14070
|
|
20230830,090100,65546007,600,608,608,600,33045
|
|
20230830,090000,45660582,606,600,612,600,75597
|