643 lines
28 KiB
CSV
643 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,194000,605376162,246,246,246,246,6846
|
|
20230824,193900,605376162,246,246,246,246,0
|
|
20230824,193800,605376162,246,246,246,246,0
|
|
20230824,193700,605376162,246,246,246,246,0
|
|
20230824,193600,605376162,246,246,246,246,0
|
|
20230824,193500,605376162,246,246,246,246,0
|
|
20230824,193400,605376162,246,246,246,246,0
|
|
20230824,193300,605376162,246,246,246,246,0
|
|
20230824,193200,605376162,246,246,246,246,0
|
|
20230824,193100,605376162,246,246,246,246,0
|
|
20230824,193000,605376162,246,246,246,246,0
|
|
20230824,192900,605376162,246,246,246,246,0
|
|
20230824,192800,605376162,246,246,246,246,0
|
|
20230824,192700,605376162,246,246,246,246,0
|
|
20230824,192600,605376162,246,246,246,246,0
|
|
20230824,192500,605376162,246,246,246,246,0
|
|
20230824,192400,605376162,246,246,246,246,0
|
|
20230824,192300,605376162,246,246,246,246,0
|
|
20230824,192200,605376162,246,246,246,246,0
|
|
20230824,192100,605376162,246,246,246,246,0
|
|
20230824,192000,605376162,246,246,246,246,0
|
|
20230824,191900,605376162,246,246,246,246,0
|
|
20230824,191800,605376162,246,246,246,246,0
|
|
20230824,191700,605376162,246,246,246,246,0
|
|
20230824,191600,605376162,246,246,246,246,0
|
|
20230824,191500,605376162,246,246,246,246,0
|
|
20230824,191400,605376162,246,246,246,246,0
|
|
20230824,191300,605376162,246,246,246,246,0
|
|
20230824,191200,605376162,246,246,246,246,0
|
|
20230824,191100,605376162,246,246,246,246,0
|
|
20230824,191000,605376162,246,246,246,246,6846
|
|
20230824,190900,605376162,246,246,246,246,0
|
|
20230824,190800,605376162,246,246,246,246,0
|
|
20230824,190700,605376162,246,246,246,246,0
|
|
20230824,190600,605376162,246,246,246,246,0
|
|
20230824,190500,605376162,246,246,246,246,0
|
|
20230824,190400,605376162,246,246,246,246,0
|
|
20230824,190300,605376162,246,246,246,246,0
|
|
20230824,190200,605376162,246,246,246,246,0
|
|
20230824,190100,605376162,246,246,246,246,0
|
|
20230824,190000,605376162,246,246,246,246,0
|
|
20230824,185900,605376162,246,246,246,246,0
|
|
20230824,185800,605376162,246,246,246,246,0
|
|
20230824,185700,605376162,246,246,246,246,0
|
|
20230824,185600,605376162,246,246,246,246,0
|
|
20230824,185500,605376162,246,246,246,246,0
|
|
20230824,185400,605376162,246,246,246,246,0
|
|
20230824,185300,605376162,246,246,246,246,0
|
|
20230824,185200,605376162,246,246,246,246,0
|
|
20230824,185100,605376162,246,246,246,246,0
|
|
20230824,185000,605376162,246,246,246,246,0
|
|
20230824,184900,605376162,246,246,246,246,0
|
|
20230824,184800,605376162,246,246,246,246,0
|
|
20230824,184700,605376162,246,246,246,246,0
|
|
20230824,184600,605376162,246,246,246,246,0
|
|
20230824,184500,605376162,246,246,246,246,0
|
|
20230824,184400,605376162,246,246,246,246,0
|
|
20230824,184300,605376162,246,246,246,246,0
|
|
20230824,184200,605376162,246,246,246,246,0
|
|
20230824,184100,605376162,246,246,246,246,0
|
|
20230824,184000,605376162,246,246,246,246,6846
|
|
20230824,183900,605376162,246,246,246,246,0
|
|
20230824,183800,605376162,246,246,246,246,0
|
|
20230824,183700,605376162,246,246,246,246,0
|
|
20230824,183600,605376162,246,246,246,246,0
|
|
20230824,183500,605376162,246,246,246,246,0
|
|
20230824,183400,605376162,246,246,246,246,0
|
|
20230824,183300,605376162,246,246,246,246,0
|
|
20230824,183200,605376162,246,246,246,246,0
|
|
20230824,183100,605376162,246,246,246,246,0
|
|
20230824,183000,605376162,246,246,246,246,0
|
|
20230824,182900,605376162,246,246,246,246,0
|
|
20230824,182800,605376162,246,246,246,246,0
|
|
20230824,182700,605376162,246,246,246,246,0
|
|
20230824,182600,605376162,246,246,246,246,0
|
|
20230824,182500,605376162,246,246,246,246,0
|
|
20230824,182400,605376162,246,246,246,246,0
|
|
20230824,182300,605376162,246,246,246,246,0
|
|
20230824,182200,605376162,246,246,246,246,0
|
|
20230824,182100,605376162,246,246,246,246,0
|
|
20230824,182000,605376162,246,246,246,246,0
|
|
20230824,181900,605376162,246,246,246,246,0
|
|
20230824,181800,605376162,246,246,246,246,0
|
|
20230824,181700,605376162,246,246,246,246,0
|
|
20230824,181600,605376162,246,246,246,246,0
|
|
20230824,181500,605376162,246,246,246,246,0
|
|
20230824,181400,605376162,246,246,246,246,0
|
|
20230824,181300,605376162,246,246,246,246,0
|
|
20230824,181200,605376162,246,246,246,246,0
|
|
20230824,181100,605376162,246,246,246,246,0
|
|
20230824,181000,605376162,246,246,246,246,6846
|
|
20230824,180900,605376162,246,246,246,246,0
|
|
20230824,180800,605376162,246,246,246,246,0
|
|
20230824,180700,605376162,246,246,246,246,0
|
|
20230824,180600,605376162,246,246,246,246,0
|
|
20230824,180500,605376162,246,246,246,246,0
|
|
20230824,180400,605376162,246,246,246,246,0
|
|
20230824,180300,605376162,246,246,246,246,0
|
|
20230824,180200,605376162,246,246,246,246,0
|
|
20230824,180100,605376162,246,246,246,246,0
|
|
20230824,180000,605376162,246,246,246,246,0
|
|
20230824,175900,605376162,246,246,246,246,0
|
|
20230824,175800,605376162,246,246,246,246,0
|
|
20230824,175700,605376162,246,246,246,246,0
|
|
20230824,175600,605376162,246,246,246,246,0
|
|
20230824,175500,605376162,246,246,246,246,0
|
|
20230824,175400,605376162,246,246,246,246,0
|
|
20230824,175300,605376162,246,246,246,246,0
|
|
20230824,175200,605376162,246,246,246,246,0
|
|
20230824,175100,605376162,246,246,246,246,0
|
|
20230824,175000,605376162,246,246,246,246,0
|
|
20230824,174900,605376162,246,246,246,246,0
|
|
20230824,174800,605376162,246,246,246,246,0
|
|
20230824,174700,605376162,246,246,246,246,0
|
|
20230824,174600,605376162,246,246,246,246,0
|
|
20230824,174500,605376162,246,246,246,246,0
|
|
20230824,174400,605376162,246,246,246,246,0
|
|
20230824,174300,605376162,246,246,246,246,0
|
|
20230824,174200,605376162,246,246,246,246,0
|
|
20230824,174100,605376162,246,246,246,246,0
|
|
20230824,174000,605376162,246,246,246,246,6846
|
|
20230824,173900,605376162,246,246,246,246,0
|
|
20230824,173800,605376162,246,246,246,246,0
|
|
20230824,173700,605376162,246,246,246,246,0
|
|
20230824,173600,605376162,246,246,246,246,0
|
|
20230824,173500,605376162,246,246,246,246,0
|
|
20230824,173400,605376162,246,246,246,246,0
|
|
20230824,173300,605376162,246,246,246,246,0
|
|
20230824,173200,605376162,246,246,246,246,0
|
|
20230824,173100,605376162,246,246,246,246,0
|
|
20230824,173000,605376162,246,246,246,246,0
|
|
20230824,172900,605376162,246,246,246,246,0
|
|
20230824,172800,605376162,246,246,246,246,0
|
|
20230824,172700,605376162,246,246,246,246,0
|
|
20230824,172600,605376162,246,246,246,246,0
|
|
20230824,172500,605376162,246,246,246,246,0
|
|
20230824,172400,605376162,246,246,246,246,0
|
|
20230824,172300,605376162,246,246,246,246,0
|
|
20230824,172200,605376162,246,246,246,246,0
|
|
20230824,172100,605376162,246,246,246,246,0
|
|
20230824,172000,605376162,246,246,246,246,0
|
|
20230824,171900,605376162,246,246,246,246,0
|
|
20230824,171800,605376162,246,246,246,246,0
|
|
20230824,171700,605376162,246,246,246,246,0
|
|
20230824,171600,605376162,246,246,246,246,0
|
|
20230824,171500,605376162,246,246,246,246,0
|
|
20230824,171400,605376162,246,246,246,246,0
|
|
20230824,171300,605376162,246,246,246,246,0
|
|
20230824,171200,605376162,246,246,246,246,0
|
|
20230824,171100,605376162,246,246,246,246,0
|
|
20230824,171000,605376162,246,246,246,246,6846
|
|
20230824,170900,605376162,246,246,246,246,0
|
|
20230824,170800,605376162,246,246,246,246,0
|
|
20230824,170700,605376162,246,246,246,246,0
|
|
20230824,170600,605376162,246,246,246,246,0
|
|
20230824,170500,605376162,246,246,246,246,0
|
|
20230824,170400,605376162,246,246,246,246,0
|
|
20230824,170300,605376162,246,246,246,246,0
|
|
20230824,170200,605376162,246,246,246,246,0
|
|
20230824,170100,605376162,246,246,246,246,0
|
|
20230824,170000,605376162,246,246,246,246,0
|
|
20230824,165900,605376162,246,246,246,246,0
|
|
20230824,165800,605376162,246,246,246,246,0
|
|
20230824,165700,605376162,246,246,246,246,0
|
|
20230824,165600,605376162,246,246,246,246,0
|
|
20230824,165500,605376162,246,246,246,246,0
|
|
20230824,165400,605376162,246,246,246,246,0
|
|
20230824,165300,605376162,246,246,246,246,0
|
|
20230824,165200,605376162,246,246,246,246,0
|
|
20230824,165100,605376162,246,246,246,246,0
|
|
20230824,165000,605376162,246,246,246,246,0
|
|
20230824,164900,605376162,246,246,246,246,0
|
|
20230824,164800,605376162,246,246,246,246,0
|
|
20230824,164700,605376162,246,246,246,246,0
|
|
20230824,164600,605376162,246,246,246,246,0
|
|
20230824,164500,605376162,246,246,246,246,0
|
|
20230824,164400,605376162,246,246,246,246,0
|
|
20230824,164300,605376162,246,246,246,246,0
|
|
20230824,164200,605376162,246,246,246,246,0
|
|
20230824,164100,605376162,246,246,246,246,0
|
|
20230824,164000,605376162,246,246,246,246,6846
|
|
20230824,163900,605376162,246,246,246,246,0
|
|
20230824,163800,605376162,246,246,246,246,0
|
|
20230824,163700,605376162,246,246,246,246,0
|
|
20230824,163600,605376162,246,246,246,246,0
|
|
20230824,163500,605376162,246,246,246,246,0
|
|
20230824,163400,605376162,246,246,246,246,0
|
|
20230824,163300,605376162,246,246,246,246,0
|
|
20230824,163200,605376162,246,246,246,246,0
|
|
20230824,163100,605376162,246,246,246,246,0
|
|
20230824,163000,605376162,246,246,246,246,0
|
|
20230824,162900,605376162,246,246,246,246,0
|
|
20230824,162800,605376162,246,246,246,246,0
|
|
20230824,162700,605376162,246,246,246,246,0
|
|
20230824,162600,605376162,246,246,246,246,0
|
|
20230824,162500,605376162,246,246,246,246,0
|
|
20230824,162400,605376162,246,246,246,246,0
|
|
20230824,162300,605376162,246,246,246,246,0
|
|
20230824,162200,605376162,246,246,246,246,0
|
|
20230824,162100,605376162,246,246,246,246,0
|
|
20230824,162000,605376162,246,246,246,246,0
|
|
20230824,161900,605376162,246,246,246,246,0
|
|
20230824,161800,605376162,246,246,246,246,0
|
|
20230824,161700,605376162,246,246,246,246,0
|
|
20230824,161600,605376162,246,246,246,246,0
|
|
20230824,161500,605376162,246,246,246,246,0
|
|
20230824,161400,605376162,246,246,246,246,0
|
|
20230824,161300,605376162,246,246,246,246,0
|
|
20230824,161200,605376162,246,246,246,246,0
|
|
20230824,161100,605376162,246,246,246,246,0
|
|
20230824,161000,605376162,246,246,246,246,6846
|
|
20230824,160900,605376162,246,246,246,246,0
|
|
20230824,160800,605376162,246,246,246,246,0
|
|
20230824,160700,605376162,246,246,246,246,0
|
|
20230824,160600,605376162,246,246,246,246,0
|
|
20230824,160500,605376162,246,246,246,246,0
|
|
20230824,160400,605376162,246,246,246,246,0
|
|
20230824,160300,605376162,246,246,246,246,0
|
|
20230824,160200,605376162,246,246,246,246,0
|
|
20230824,160100,605376162,246,246,246,246,0
|
|
20230824,160000,605376162,246,246,246,246,0
|
|
20230824,155900,605376162,246,246,246,246,0
|
|
20230824,155800,605376162,246,246,246,246,0
|
|
20230824,155700,605376162,246,246,246,246,0
|
|
20230824,155600,605376162,246,246,246,246,0
|
|
20230824,155500,605376162,246,246,246,246,0
|
|
20230824,155400,605376162,246,246,246,246,0
|
|
20230824,155300,605376162,246,246,246,246,0
|
|
20230824,155200,605376162,246,246,246,246,0
|
|
20230824,155100,605376162,246,246,246,246,0
|
|
20230824,155000,605376162,246,246,246,246,0
|
|
20230824,154900,605376162,246,246,246,246,0
|
|
20230824,154800,605376162,246,246,246,246,0
|
|
20230824,154700,605376162,246,246,246,246,0
|
|
20230824,154600,605376162,246,246,246,246,0
|
|
20230824,154500,605376162,246,246,246,246,0
|
|
20230824,154400,605376162,246,246,246,246,0
|
|
20230824,154300,605376162,246,246,246,246,0
|
|
20230824,154200,605376162,246,246,246,246,0
|
|
20230824,154100,605376162,246,246,246,246,0
|
|
20230824,154000,605376162,246,246,246,246,6846
|
|
20230824,153900,605376162,246,246,246,246,0
|
|
20230824,153800,605376162,246,246,246,246,0
|
|
20230824,153700,605376162,246,246,246,246,0
|
|
20230824,153600,605376162,246,246,246,246,0
|
|
20230824,153500,605376162,246,246,246,246,0
|
|
20230824,153400,605376162,246,246,246,246,0
|
|
20230824,153300,605376162,246,246,246,246,0
|
|
20230824,153200,605376162,246,246,246,246,0
|
|
20230824,153100,605376162,246,246,246,246,0
|
|
20230824,153000,605376162,246,246,246,246,6846
|
|
20230824,152900,603692046,245,245,245,245,0
|
|
20230824,152800,603692046,245,245,245,245,0
|
|
20230824,152700,603692046,245,245,245,245,0
|
|
20230824,152600,603692046,245,245,245,245,0
|
|
20230824,152500,603692046,245,245,245,245,0
|
|
20230824,152400,603692046,245,245,245,245,0
|
|
20230824,152300,603692046,245,245,245,245,0
|
|
20230824,152200,603692046,245,245,245,245,0
|
|
20230824,152100,603692046,245,245,245,245,0
|
|
20230824,152000,603692046,245,245,245,245,0
|
|
20230824,151900,603692046,245,246,246,245,3892
|
|
20230824,151800,602738505,246,245,246,245,1656
|
|
20230824,151700,602332782,245,245,245,245,7
|
|
20230824,151600,602331067,246,246,246,246,350
|
|
20230824,151500,602244967,245,245,246,245,12497
|
|
20230824,151400,599183122,245,245,245,244,325
|
|
20230824,151300,599103597,245,245,245,244,6406
|
|
20230824,151200,597536273,244,244,244,243,11474
|
|
20230824,151100,594736917,243,243,243,243,1978
|
|
20230824,151000,594256263,243,243,244,243,1945
|
|
20230824,150900,593782457,244,243,244,243,11122
|
|
20230824,150800,591069189,243,243,244,243,8141
|
|
20230824,150700,589085926,244,244,244,244,0
|
|
20230824,150600,589085926,244,244,244,243,13
|
|
20230824,150500,589082755,244,244,244,244,0
|
|
20230824,150400,589082755,244,244,244,244,500
|
|
20230824,150300,588960755,244,244,244,244,0
|
|
20230824,150200,588960755,244,244,244,244,300
|
|
20230824,150100,588887555,244,244,244,244,1201
|
|
20230824,150000,588594511,244,244,244,243,4897
|
|
20230824,145900,587401043,244,243,244,243,22100
|
|
20230824,145800,582029193,243,243,243,243,1430
|
|
20230824,145700,581681703,243,243,243,242,3844
|
|
20230824,145600,580748441,242,243,243,242,3302
|
|
20230824,145500,579949257,243,243,243,243,5220
|
|
20230824,145400,578680797,243,244,244,241,29768
|
|
20230824,145300,571478875,243,242,243,241,43961
|
|
20230824,145200,560841746,242,241,242,241,21843
|
|
20230824,145100,555575740,242,242,242,242,700
|
|
20230824,145000,555406340,242,243,243,242,7092
|
|
20230824,144900,553688522,243,243,243,243,300
|
|
20230824,144800,553615622,243,243,243,243,1658
|
|
20230824,144700,553212728,243,241,243,241,21238
|
|
20230824,144600,548066929,242,241,242,241,23502
|
|
20230824,144500,542402446,241,242,242,241,1904
|
|
20230824,144400,541941881,242,241,242,241,3002
|
|
20230824,144300,541217897,241,240,241,240,9476
|
|
20230824,144200,538943455,240,240,240,239,3222
|
|
20230824,144100,538170215,240,240,240,240,1681
|
|
20230824,144000,537766775,239,241,241,239,52460
|
|
20230824,143900,525184324,241,241,241,241,2204
|
|
20230824,143800,524653160,241,240,241,240,10970
|
|
20230824,143700,522019156,240,240,240,240,1012
|
|
20230824,143600,521776276,240,240,240,240,3224
|
|
20230824,143500,521002516,240,240,240,238,5312
|
|
20230824,143400,519732494,240,240,240,240,330
|
|
20230824,143300,519653294,240,240,240,240,1257
|
|
20230824,143200,519351614,240,239,240,239,1858
|
|
20230824,143100,518906304,239,239,239,239,5625
|
|
20230824,143000,517561929,239,239,239,239,242
|
|
20230824,142900,517504091,239,239,239,239,104
|
|
20230824,142800,517479235,239,239,239,239,210
|
|
20230824,142700,517429045,239,239,239,239,0
|
|
20230824,142600,517429045,239,238,239,238,1761
|
|
20230824,142500,517009918,238,238,238,238,41
|
|
20230824,142400,517000160,238,238,238,238,602
|
|
20230824,142300,516856884,238,238,238,238,450
|
|
20230824,142200,516749784,238,238,238,238,6805
|
|
20230824,142100,515130194,238,238,238,238,0
|
|
20230824,142000,515130194,238,238,238,238,1010
|
|
20230824,141900,514889814,238,238,238,238,20
|
|
20230824,141800,514885054,238,238,238,238,1301
|
|
20230824,141700,514575416,238,236,238,236,17400
|
|
20230824,141600,510464604,236,236,236,235,11319
|
|
20230824,141500,507803417,236,235,236,235,2386
|
|
20230824,141400,507242635,235,236,236,233,40518
|
|
20230824,141300,497765370,236,238,239,235,136146
|
|
20230824,141200,465575977,238,238,239,237,26553
|
|
20230824,141100,459260639,239,238,239,238,8253
|
|
20230824,141000,457296422,239,240,240,238,46061
|
|
20230824,140900,446321007,240,240,241,239,61889
|
|
20230824,140800,431481651,240,243,243,239,74615
|
|
20230824,140700,413536219,243,243,243,241,20734
|
|
20230824,140600,408538599,244,243,244,243,10256
|
|
20230824,140500,406046390,243,242,243,241,16222
|
|
20230824,140400,402130658,242,242,242,241,11966
|
|
20230824,140300,399244886,242,242,242,242,0
|
|
20230824,140200,399244886,242,241,242,241,25
|
|
20230824,140100,399238860,242,242,242,241,50501
|
|
20230824,140000,387045095,243,243,243,243,3001
|
|
20230824,135900,386315852,243,243,243,243,2121
|
|
20230824,135800,385800449,243,243,243,243,1
|
|
20230824,135700,385800206,242,242,242,242,8749
|
|
20230824,135600,383682948,242,243,243,242,50000
|
|
20230824,135500,371571398,243,244,244,243,4001
|
|
20230824,135400,370599154,244,244,244,244,3
|
|
20230824,135300,370598422,244,244,244,244,69
|
|
20230824,135200,370581586,244,244,244,244,131
|
|
20230824,135100,370549622,244,244,244,244,30
|
|
20230824,135000,370542302,244,244,244,244,0
|
|
20230824,134900,370542302,244,244,244,244,60
|
|
20230824,134800,370527662,244,244,244,244,452
|
|
20230824,134700,370417374,244,244,244,244,200
|
|
20230824,134600,370368574,244,244,244,244,281
|
|
20230824,134500,370300010,243,243,243,243,4077
|
|
20230824,134400,369309299,243,243,243,243,4529
|
|
20230824,134300,368208752,243,243,243,243,6901
|
|
20230824,134200,366531809,244,244,244,244,2422
|
|
20230824,134100,365940841,244,244,244,244,5
|
|
20230824,134000,365939621,244,244,244,244,100
|
|
20230824,133900,365915221,244,243,244,242,7001
|
|
20230824,133800,364214223,244,243,244,243,10695
|
|
20230824,133700,361614643,244,243,244,243,13532
|
|
20230824,133600,358321162,243,244,244,243,15147
|
|
20230824,133500,354637923,244,244,244,244,90
|
|
20230824,133400,354615963,244,244,244,244,87
|
|
20230824,133300,354594735,243,243,243,243,5000
|
|
20230824,133200,353379735,245,244,245,244,25739
|
|
20230824,133100,347099418,244,244,244,244,5000
|
|
20230824,133000,345879418,245,245,245,245,1
|
|
20230824,132900,345879173,245,245,245,245,58
|
|
20230824,132800,345864963,245,245,245,245,82
|
|
20230824,132700,345844873,245,245,245,245,2
|
|
20230824,132600,345844383,245,245,245,245,898
|
|
20230824,132500,345624373,245,245,245,245,881
|
|
20230824,132400,345408528,245,245,245,245,400
|
|
20230824,132300,345310528,245,245,245,245,524
|
|
20230824,132200,345182148,245,246,246,243,48024
|
|
20230824,132100,333479991,246,246,246,246,161
|
|
20230824,132000,333440385,244,244,244,244,0
|
|
20230824,131900,333440385,244,246,246,244,20000
|
|
20230824,131800,328536337,247,247,247,247,0
|
|
20230824,131700,328536337,247,247,247,247,0
|
|
20230824,131600,328536337,247,247,247,247,200
|
|
20230824,131500,328486937,247,246,247,246,1830
|
|
20230824,131400,328036756,247,246,247,246,2643
|
|
20230824,131300,327386577,246,246,246,246,5357
|
|
20230824,131200,326068755,246,246,246,246,150
|
|
20230824,131100,326031855,248,248,248,248,0
|
|
20230824,131000,326031855,248,249,249,244,108873
|
|
20230824,130900,299274797,249,249,249,249,5
|
|
20230824,130800,299273552,249,249,249,249,4
|
|
20230824,130700,299272556,249,249,249,249,10
|
|
20230824,130600,299270066,249,249,249,249,2
|
|
20230824,130500,299269568,249,249,249,249,0
|
|
20230824,130400,299269568,249,249,249,249,0
|
|
20230824,130300,299269568,249,249,249,249,0
|
|
20230824,130200,299269568,249,248,249,248,4
|
|
20230824,130100,299268575,248,248,248,248,0
|
|
20230824,130000,299268575,248,248,248,248,1054
|
|
20230824,125900,299007183,248,248,248,248,907
|
|
20230824,125800,298782247,248,248,248,248,25
|
|
20230824,125700,298776047,248,247,248,247,12704
|
|
20230824,125600,295638154,248,248,248,248,0
|
|
20230824,125500,295638154,248,248,248,248,2
|
|
20230824,125400,295637658,248,249,249,248,9616
|
|
20230824,125300,293252873,249,249,249,248,69
|
|
20230824,125200,293235756,248,249,249,248,1010
|
|
20230824,125100,292985275,249,249,249,249,3
|
|
20230824,125000,292984528,249,248,249,248,1001
|
|
20230824,124900,292736279,249,249,249,249,2009
|
|
20230824,124800,292236038,249,248,249,248,506
|
|
20230824,124700,292110549,248,248,248,248,9
|
|
20230824,124600,292108317,248,249,249,248,11010
|
|
20230824,124500,289377833,249,249,249,249,5
|
|
20230824,124400,289376588,249,249,249,249,7
|
|
20230824,124300,289374845,249,249,249,249,31
|
|
20230824,124200,289367126,249,249,249,249,0
|
|
20230824,124100,289367126,249,249,249,249,1
|
|
20230824,124000,289366877,248,248,248,248,1110
|
|
20230824,123900,289091597,249,249,249,249,0
|
|
20230824,123800,289091597,249,249,249,249,5
|
|
20230824,123700,289090352,250,250,250,250,5
|
|
20230824,123600,289089102,250,249,250,249,1427
|
|
20230824,123500,288733771,250,250,250,250,105
|
|
20230824,123400,288707521,250,250,250,249,801
|
|
20230824,123300,288508069,250,249,250,249,706
|
|
20230824,123200,288332269,249,249,249,249,24139
|
|
20230824,123100,282321658,249,249,249,249,35
|
|
20230824,123000,282312943,249,249,249,248,12
|
|
20230824,122900,282309956,249,248,249,248,17537
|
|
20230824,122800,277960778,249,248,249,248,17081
|
|
20230824,122700,273724671,249,248,249,248,10360
|
|
20230824,122600,271155389,247,247,247,247,5000
|
|
20230824,122500,269920389,247,247,247,247,2538
|
|
20230824,122400,269293503,248,247,248,247,3062
|
|
20230824,122300,268536964,247,247,248,247,5955
|
|
20230824,122200,267065855,247,246,247,246,301
|
|
20230824,122100,266991808,246,247,247,246,463
|
|
20230824,122000,266877448,247,247,247,247,707
|
|
20230824,121900,266702819,247,247,247,247,0
|
|
20230824,121800,266702819,247,246,247,246,9678
|
|
20230824,121700,264322030,246,245,246,245,10722
|
|
20230824,121600,261694828,245,245,245,245,9911
|
|
20230824,121500,259266633,244,244,244,244,5596
|
|
20230824,121400,257901209,244,244,244,244,1481
|
|
20230824,121300,257539845,244,244,244,244,500
|
|
20230824,121200,257417845,244,244,244,244,2000
|
|
20230824,121100,256929845,244,244,244,244,1071
|
|
20230824,121000,256668521,244,243,244,243,87
|
|
20230824,120900,256647324,243,243,243,243,69
|
|
20230824,120800,256630557,244,244,244,244,727
|
|
20230824,120700,256453169,243,243,243,243,13150
|
|
20230824,120600,253257719,243,242,243,242,5049
|
|
20230824,120500,252035400,242,242,242,241,2271
|
|
20230824,120400,251486917,242,242,242,242,1208
|
|
20230824,120300,251194581,242,242,242,242,252
|
|
20230824,120200,251133597,242,242,242,242,129
|
|
20230824,120100,251102379,242,242,242,242,10
|
|
20230824,120000,251099959,242,242,242,242,16
|
|
20230824,115900,251096087,241,241,241,241,0
|
|
20230824,115800,251096087,241,243,243,241,28827
|
|
20230824,115700,244140645,243,243,243,243,5444
|
|
20230824,115600,242817753,243,243,243,242,406
|
|
20230824,115500,242719235,242,243,243,242,5912
|
|
20230824,115400,241288230,243,242,243,242,7236
|
|
20230824,115300,239537117,241,243,243,241,36127
|
|
20230824,115200,230826388,243,243,243,243,1088
|
|
20230824,115100,230562004,243,243,243,241,3454
|
|
20230824,115000,229726792,243,241,243,241,17201
|
|
20230824,114900,225570049,241,245,245,241,117521
|
|
20230824,114800,197169541,245,245,245,243,62867
|
|
20230824,114700,181867018,246,246,246,246,0
|
|
20230824,114600,181867018,246,246,246,246,0
|
|
20230824,114500,181867018,246,246,246,246,0
|
|
20230824,114400,181867018,246,246,246,246,2000
|
|
20230824,114300,181375018,246,246,246,245,7202
|
|
20230824,114200,179610326,246,245,246,245,5002
|
|
20230824,114100,178384834,246,247,247,246,26664
|
|
20230824,114000,171824998,246,247,247,246,3410
|
|
20230824,113900,170986128,247,246,247,246,8153
|
|
20230824,113800,168980479,245,245,246,245,19046
|
|
20230824,113700,164312908,245,245,245,245,312
|
|
20230824,113600,164236468,245,247,247,245,79143
|
|
20230824,113500,144798174,248,248,248,248,0
|
|
20230824,113400,144798174,248,248,248,248,1
|
|
20230824,113300,144797926,249,249,249,249,20
|
|
20230824,113200,144792946,249,249,249,249,0
|
|
20230824,113100,144792946,249,249,249,249,38
|
|
20230824,113000,144783484,249,248,249,248,5053
|
|
20230824,112900,143530339,248,248,248,248,500
|
|
20230824,112800,143406339,248,247,248,247,88
|
|
20230824,112700,143384517,248,249,249,248,4388
|
|
20230824,112600,142295292,248,248,248,248,4211
|
|
20230824,112500,141250964,249,249,249,249,0
|
|
20230824,112400,141250964,249,249,249,249,0
|
|
20230824,112300,141250964,249,249,249,249,0
|
|
20230824,112200,141250964,249,249,249,249,100
|
|
20230824,112100,141226064,249,249,249,249,0
|
|
20230824,112000,141226064,249,249,249,249,201
|
|
20230824,111900,141176015,248,248,248,248,0
|
|
20230824,111800,141176015,248,248,248,247,902
|
|
20230824,111700,140952320,248,247,248,247,5542
|
|
20230824,111600,139581947,247,247,247,247,200
|
|
20230824,111500,139532547,247,247,247,247,201
|
|
20230824,111400,139482900,247,247,247,246,1751
|
|
20230824,111300,139051403,246,246,246,246,3447
|
|
20230824,111200,138203441,247,247,247,247,0
|
|
20230824,111100,138203441,247,247,247,247,0
|
|
20230824,111000,138203441,247,247,247,247,5
|
|
20230824,110900,138202206,247,247,247,247,1000
|
|
20230824,110800,137955206,247,247,247,247,210
|
|
20230824,110700,137903336,247,247,247,247,0
|
|
20230824,110600,137903336,247,246,247,246,12020
|
|
20230824,110500,134946396,247,247,247,247,51
|
|
20230824,110400,134933799,245,248,248,245,40050
|
|
20230824,110300,125092607,248,248,248,248,692
|
|
20230824,110200,124920991,248,249,249,248,11579
|
|
20230824,110100,122041367,249,249,249,248,153
|
|
20230824,110000,122003271,249,249,249,249,0
|
|
20230824,105900,122003271,249,249,249,248,44
|
|
20230824,105800,121992329,248,248,248,248,0
|
|
20230824,105700,121992329,248,248,248,248,2620
|
|
20230824,105600,121342569,249,249,249,249,0
|
|
20230824,105500,121342569,249,250,250,249,109
|
|
20230824,105400,121315426,249,249,249,249,0
|
|
20230824,105300,121315426,249,249,249,249,100
|
|
20230824,105200,121290526,249,250,250,249,7235
|
|
20230824,105100,119486776,251,250,251,250,5985
|
|
20230824,105000,117990525,249,249,249,249,5030
|
|
20230824,104900,116738055,248,248,248,248,1144
|
|
20230824,104800,116454343,248,248,248,248,63
|
|
20230824,104700,116438719,248,247,248,247,8475
|
|
20230824,104600,114344622,247,247,247,247,105
|
|
20230824,104500,114318687,248,248,248,248,0
|
|
20230824,104400,114318687,248,248,248,248,2
|
|
20230824,104300,114318191,248,248,248,248,0
|
|
20230824,104200,114318191,248,248,248,248,0
|
|
20230824,104100,114318191,248,246,248,245,27001
|
|
20230824,104000,107699881,246,247,247,246,27000
|
|
20230824,103900,101039494,247,248,248,247,31
|
|
20230824,103800,101031807,248,248,248,248,3
|
|
20230824,103700,101031063,248,248,248,248,327
|
|
20230824,103600,100949967,248,248,249,248,22952
|
|
20230824,103500,95257771,249,249,249,249,215
|
|
20230824,103400,95204236,249,249,249,249,306
|
|
20230824,103300,95128042,249,249,249,249,4695
|
|
20230824,103200,93958987,249,251,251,249,10001
|
|
20230824,103100,91468736,249,250,250,248,29576
|
|
20230824,103000,84106712,251,251,251,251,11236
|
|
20230824,102900,81286476,251,251,251,251,1
|
|
20230824,102800,81286225,252,252,252,251,2617
|
|
20230824,102700,80628857,252,252,252,252,0
|
|
20230824,102600,80628857,252,250,252,250,11100
|
|
20230824,102500,77839926,250,250,250,250,5400
|
|
20230824,102400,76489926,250,249,250,249,5966
|
|
20230824,102300,75003392,249,248,250,248,5698
|
|
20230824,102200,73590102,248,250,250,248,37731
|
|
20230824,102100,64222837,250,250,250,250,400
|
|
20230824,102000,64122837,250,250,250,250,230
|
|
20230824,101900,64065337,251,250,251,250,14238
|
|
20230824,101800,60505256,251,252,252,251,6567
|
|
20230824,101700,58855548,252,252,252,252,2
|
|
20230824,101600,58855044,252,252,252,252,1
|
|
20230824,101500,58854792,253,253,253,252,11
|
|
20230824,101400,58852010,253,252,253,251,18707
|
|
20230824,101300,54147916,252,253,253,252,7121
|
|
20230824,101200,52351303,253,254,254,253,5936
|
|
20230824,101100,50849399,254,254,254,254,700
|
|
20230824,101000,50671599,254,254,254,254,752
|
|
20230824,100900,50480591,254,254,254,254,30
|
|
20230824,100800,50472971,254,254,254,254,0
|
|
20230824,100700,50472971,254,254,254,254,0
|
|
20230824,100600,50472971,254,254,254,254,0
|
|
20230824,100500,50472971,254,254,254,254,0
|
|
20230824,100400,50472971,254,254,254,254,0
|
|
20230824,100300,50472971,254,253,254,253,198
|
|
20230824,100200,50422875,253,254,254,253,26328
|
|
20230824,100100,43757824,254,255,255,254,9483
|
|
20230824,100000,41349137,255,255,255,255,0
|
|
20230824,095900,41349137,255,255,255,255,0
|
|
20230824,095800,41349137,255,255,255,255,1
|
|
20230824,095700,41348882,255,255,255,255,0
|
|
20230824,095600,41348882,255,255,255,255,250
|
|
20230824,095500,41285132,255,255,255,255,0
|
|
20230824,095400,41285132,255,255,255,255,30
|
|
20230824,095300,41277482,255,255,255,255,15
|
|
20230824,095200,41273657,255,255,255,255,0
|
|
20230824,095100,41273657,255,255,255,255,424
|
|
20230824,095000,41165537,255,256,256,255,8317
|
|
20230824,094900,39044687,256,256,256,256,200
|
|
20230824,094800,38993487,256,256,256,256,2331
|
|
20230824,094700,38396751,256,256,256,256,0
|
|
20230824,094600,38396751,256,256,256,256,0
|
|
20230824,094500,38396751,256,256,256,256,0
|
|
20230824,094400,38396751,256,256,256,256,0
|
|
20230824,094300,38396751,256,255,256,255,305
|
|
20230824,094200,38318975,255,255,255,255,372
|
|
20230824,094100,38224115,256,256,256,256,1
|
|
20230824,094000,38223859,255,255,255,255,0
|
|
20230824,093900,38223859,255,255,255,255,4140
|
|
20230824,093800,37168159,256,256,256,256,21
|
|
20230824,093700,37162783,256,256,256,256,2
|
|
20230824,093600,37162271,256,256,256,256,0
|
|
20230824,093500,37162271,256,256,256,255,7129
|
|
20230824,093400,35341365,256,256,256,256,60
|
|
20230824,093300,35326005,256,257,257,256,5126
|
|
20230824,093200,34013730,258,257,258,257,35
|
|
20230824,093100,34004733,257,257,257,257,3270
|
|
20230824,093000,33164343,257,257,257,257,619
|
|
20230824,092900,33005260,257,257,257,257,3020
|
|
20230824,092800,32229120,257,257,257,257,518
|
|
20230824,092700,32095994,256,256,256,256,122
|
|
20230824,092600,32064762,257,257,257,257,0
|
|
20230824,092500,32064762,257,257,257,256,404
|
|
20230824,092400,31961334,257,257,257,257,1008
|
|
20230824,092300,31702278,257,257,257,257,1001
|
|
20230824,092200,31445021,257,256,257,256,1522
|
|
20230824,092100,31055387,256,257,257,256,3812
|
|
20230824,092000,30076754,258,258,258,258,21
|
|
20230824,091900,30071336,258,258,258,258,2035
|
|
20230824,091800,29546306,259,259,259,259,190
|
|
20230824,091700,29497096,259,259,259,259,0
|
|
20230824,091600,29497096,259,259,259,259,0
|
|
20230824,091500,29497096,259,259,259,259,4447
|
|
20230824,091400,28345323,259,256,259,256,1903
|
|
20230824,091300,27854395,256,256,256,256,17
|
|
20230824,091200,27850043,256,256,256,256,1000
|
|
20230824,091100,27594043,258,258,258,258,1
|
|
20230824,091000,27593785,258,257,258,257,7522
|
|
20230824,090900,25660429,257,255,257,255,325
|
|
20230824,090800,25577229,255,256,258,255,2781
|
|
20230824,090700,24865114,257,262,262,257,10197
|
|
20230824,090600,22218765,262,260,262,260,6609
|
|
20230824,090500,20493499,260,259,261,259,34544
|
|
20230824,090400,11516228,259,256,259,256,22806
|
|
20230824,090300,5648442,256,256,256,256,1815
|
|
20230824,090200,5183802,254,254,254,254,0
|
|
20230824,090100,5183802,254,255,255,254,10170
|
|
20230824,090000,2600452,254,254,254,254,10238
|