575 lines
26 KiB
CSV
575 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,183200,1960103884,584,584,584,584,34207
|
|
20230828,183100,1960103884,584,584,584,584,0
|
|
20230828,183000,1960103884,584,584,584,584,0
|
|
20230828,182900,1960103884,584,584,584,584,0
|
|
20230828,182800,1960103884,584,584,584,584,0
|
|
20230828,182700,1960103884,584,584,584,584,0
|
|
20230828,182600,1960103884,584,584,584,584,0
|
|
20230828,182500,1960103884,584,584,584,584,0
|
|
20230828,182400,1960103884,584,584,584,584,0
|
|
20230828,182300,1960103884,584,584,584,584,0
|
|
20230828,182200,1960103884,584,584,584,584,0
|
|
20230828,182100,1960103884,584,584,584,584,0
|
|
20230828,182000,1960103884,584,584,584,584,0
|
|
20230828,181900,1960103884,584,584,584,584,0
|
|
20230828,181800,1960103884,584,584,584,584,0
|
|
20230828,181700,1960103884,584,584,584,584,0
|
|
20230828,181600,1960103884,584,584,584,584,0
|
|
20230828,181500,1960103884,584,584,584,584,0
|
|
20230828,181400,1960103884,584,584,584,584,0
|
|
20230828,181300,1960103884,584,584,584,584,0
|
|
20230828,181200,1960103884,584,584,584,584,0
|
|
20230828,181100,1960103884,584,584,584,584,0
|
|
20230828,181000,1960103884,584,584,584,584,0
|
|
20230828,180900,1960103884,584,584,584,584,0
|
|
20230828,180800,1960103884,584,584,584,584,0
|
|
20230828,180700,1960103884,584,584,584,584,0
|
|
20230828,180600,1960103884,584,584,584,584,0
|
|
20230828,180500,1960103884,584,584,584,584,0
|
|
20230828,180400,1960103884,584,584,584,584,0
|
|
20230828,180300,1960103884,584,584,584,584,0
|
|
20230828,180200,1960103884,584,584,584,584,34207
|
|
20230828,180100,1960103884,584,584,584,584,0
|
|
20230828,180000,1960103884,584,584,584,584,0
|
|
20230828,175900,1960103884,584,584,584,584,0
|
|
20230828,175800,1960103884,584,584,584,584,0
|
|
20230828,175700,1960103884,584,584,584,584,0
|
|
20230828,175600,1960103884,584,584,584,584,0
|
|
20230828,175500,1960103884,584,584,584,584,0
|
|
20230828,175400,1960103884,584,584,584,584,0
|
|
20230828,175300,1960103884,584,584,584,584,0
|
|
20230828,175200,1960103884,584,584,584,584,0
|
|
20230828,175100,1960103884,584,584,584,584,0
|
|
20230828,175000,1960103884,584,584,584,584,0
|
|
20230828,174900,1960103884,584,584,584,584,0
|
|
20230828,174800,1960103884,584,584,584,584,0
|
|
20230828,174700,1960103884,584,584,584,584,0
|
|
20230828,174600,1960103884,584,584,584,584,0
|
|
20230828,174500,1960103884,584,584,584,584,0
|
|
20230828,174400,1960103884,584,584,584,584,0
|
|
20230828,174300,1960103884,584,584,584,584,0
|
|
20230828,174200,1960103884,584,584,584,584,0
|
|
20230828,174100,1960103884,584,584,584,584,0
|
|
20230828,174000,1960103884,584,584,584,584,0
|
|
20230828,173900,1960103884,584,584,584,584,0
|
|
20230828,173800,1960103884,584,584,584,584,0
|
|
20230828,173700,1960103884,584,584,584,584,0
|
|
20230828,173600,1960103884,584,584,584,584,0
|
|
20230828,173500,1960103884,584,584,584,584,0
|
|
20230828,173400,1960103884,584,584,584,584,0
|
|
20230828,173300,1960103884,584,584,584,584,0
|
|
20230828,173200,1960103884,584,584,584,584,34207
|
|
20230828,173100,1960103884,584,584,584,584,0
|
|
20230828,173000,1960103884,584,584,584,584,0
|
|
20230828,172900,1960103884,584,584,584,584,0
|
|
20230828,172800,1960103884,584,584,584,584,0
|
|
20230828,172700,1960103884,584,584,584,584,0
|
|
20230828,172600,1960103884,584,584,584,584,0
|
|
20230828,172500,1960103884,584,584,584,584,0
|
|
20230828,172400,1960103884,584,584,584,584,0
|
|
20230828,172300,1960103884,584,584,584,584,0
|
|
20230828,172200,1960103884,584,584,584,584,0
|
|
20230828,172100,1960103884,584,584,584,584,0
|
|
20230828,172000,1960103884,584,584,584,584,0
|
|
20230828,171900,1960103884,584,584,584,584,0
|
|
20230828,171800,1960103884,584,584,584,584,0
|
|
20230828,171700,1960103884,584,584,584,584,0
|
|
20230828,171600,1960103884,584,584,584,584,0
|
|
20230828,171500,1960103884,584,584,584,584,0
|
|
20230828,171400,1960103884,584,584,584,584,0
|
|
20230828,171300,1960103884,584,584,584,584,0
|
|
20230828,171200,1960103884,584,584,584,584,0
|
|
20230828,171100,1960103884,584,584,584,584,0
|
|
20230828,171000,1960103884,584,584,584,584,0
|
|
20230828,170900,1960103884,584,584,584,584,0
|
|
20230828,170800,1960103884,584,584,584,584,0
|
|
20230828,170700,1960103884,584,584,584,584,0
|
|
20230828,170600,1960103884,584,584,584,584,0
|
|
20230828,170500,1960103884,584,584,584,584,0
|
|
20230828,170400,1960103884,584,584,584,584,0
|
|
20230828,170300,1960103884,584,584,584,584,0
|
|
20230828,170200,1960103884,584,584,584,584,34207
|
|
20230828,170100,1960103884,584,584,584,584,0
|
|
20230828,170000,1960103884,584,584,584,584,0
|
|
20230828,165900,1960103884,584,584,584,584,0
|
|
20230828,165800,1960103884,584,584,584,584,0
|
|
20230828,165700,1960103884,584,584,584,584,0
|
|
20230828,165600,1960103884,584,584,584,584,0
|
|
20230828,165500,1960103884,584,584,584,584,0
|
|
20230828,165400,1960103884,584,584,584,584,0
|
|
20230828,165300,1960103884,584,584,584,584,0
|
|
20230828,165200,1960103884,584,584,584,584,0
|
|
20230828,165100,1960103884,584,584,584,584,0
|
|
20230828,165000,1960103884,584,584,584,584,0
|
|
20230828,164900,1960103884,584,584,584,584,0
|
|
20230828,164800,1960103884,584,584,584,584,0
|
|
20230828,164700,1960103884,584,584,584,584,0
|
|
20230828,164600,1960103884,584,584,584,584,0
|
|
20230828,164500,1960103884,584,584,584,584,0
|
|
20230828,164400,1960103884,584,584,584,584,0
|
|
20230828,164300,1960103884,584,584,584,584,0
|
|
20230828,164200,1960103884,584,584,584,584,0
|
|
20230828,164100,1960103884,584,584,584,584,0
|
|
20230828,164000,1960103884,584,584,584,584,0
|
|
20230828,163900,1960103884,584,584,584,584,0
|
|
20230828,163800,1960103884,584,584,584,584,0
|
|
20230828,163700,1960103884,584,584,584,584,0
|
|
20230828,163600,1960103884,584,584,584,584,0
|
|
20230828,163500,1960103884,584,584,584,584,0
|
|
20230828,163400,1960103884,584,584,584,584,0
|
|
20230828,163300,1960103884,584,584,584,584,0
|
|
20230828,163200,1960103884,584,584,584,584,34207
|
|
20230828,163100,1960103884,584,584,584,584,0
|
|
20230828,163000,1960103884,584,584,584,584,0
|
|
20230828,162900,1960103884,584,584,584,584,0
|
|
20230828,162800,1960103884,584,584,584,584,0
|
|
20230828,162700,1960103884,584,584,584,584,0
|
|
20230828,162600,1960103884,584,584,584,584,0
|
|
20230828,162500,1960103884,584,584,584,584,0
|
|
20230828,162400,1960103884,584,584,584,584,0
|
|
20230828,162300,1960103884,584,584,584,584,0
|
|
20230828,162200,1960103884,584,584,584,584,0
|
|
20230828,162100,1960103884,584,584,584,584,0
|
|
20230828,162000,1960103884,584,584,584,584,0
|
|
20230828,161900,1960103884,584,584,584,584,0
|
|
20230828,161800,1960103884,584,584,584,584,0
|
|
20230828,161700,1960103884,584,584,584,584,0
|
|
20230828,161600,1960103884,584,584,584,584,0
|
|
20230828,161500,1960103884,584,584,584,584,0
|
|
20230828,161400,1960103884,584,584,584,584,0
|
|
20230828,161300,1960103884,584,584,584,584,0
|
|
20230828,161200,1960103884,584,584,584,584,0
|
|
20230828,161100,1960103884,584,584,584,584,0
|
|
20230828,161000,1960103884,584,584,584,584,0
|
|
20230828,160900,1960103884,584,584,584,584,0
|
|
20230828,160800,1960103884,584,584,584,584,0
|
|
20230828,160700,1960103884,584,584,584,584,0
|
|
20230828,160600,1960103884,584,584,584,584,0
|
|
20230828,160500,1960103884,584,584,584,584,0
|
|
20230828,160400,1960103884,584,584,584,584,0
|
|
20230828,160300,1960103884,584,584,584,584,0
|
|
20230828,160200,1960103884,584,584,584,584,34207
|
|
20230828,160100,1960103884,584,584,584,584,0
|
|
20230828,160000,1960103884,584,584,584,584,0
|
|
20230828,155900,1960103884,584,584,584,584,0
|
|
20230828,155800,1960103884,584,584,584,584,0
|
|
20230828,155700,1960103884,584,584,584,584,0
|
|
20230828,155600,1960103884,584,584,584,584,0
|
|
20230828,155500,1960103884,584,584,584,584,0
|
|
20230828,155400,1960103884,584,584,584,584,0
|
|
20230828,155300,1960103884,584,584,584,584,0
|
|
20230828,155200,1960103884,584,584,584,584,0
|
|
20230828,155100,1960103884,584,584,584,584,0
|
|
20230828,155000,1960103884,584,584,584,584,0
|
|
20230828,154900,1960103884,584,584,584,584,0
|
|
20230828,154800,1960103884,584,584,584,584,0
|
|
20230828,154700,1960103884,584,584,584,584,0
|
|
20230828,154600,1960103884,584,584,584,584,0
|
|
20230828,154500,1960103884,584,584,584,584,0
|
|
20230828,154400,1960103884,584,584,584,584,0
|
|
20230828,154300,1960103884,584,584,584,584,0
|
|
20230828,154200,1960103884,584,584,584,584,0
|
|
20230828,154100,1960103884,584,584,584,584,0
|
|
20230828,154000,1960103884,584,584,584,584,0
|
|
20230828,153900,1960103884,584,584,584,584,0
|
|
20230828,153800,1960103884,584,584,584,584,0
|
|
20230828,153700,1960103884,584,584,584,584,0
|
|
20230828,153600,1960103884,584,584,584,584,0
|
|
20230828,153500,1960103884,584,584,584,584,0
|
|
20230828,153400,1960103884,584,584,584,584,0
|
|
20230828,153300,1960103884,584,584,584,584,0
|
|
20230828,153200,1960103884,584,584,584,584,34207
|
|
20230828,153100,1960103884,584,584,584,584,0
|
|
20230828,153000,1960103884,584,584,584,584,34207
|
|
20230828,152900,1940126996,585,585,585,585,0
|
|
20230828,152800,1940126996,585,585,585,585,0
|
|
20230828,152700,1940126996,585,585,585,585,0
|
|
20230828,152600,1940126996,585,585,585,585,0
|
|
20230828,152500,1940126996,585,585,585,585,0
|
|
20230828,152400,1940126996,585,585,585,585,0
|
|
20230828,152300,1940126996,585,585,585,585,0
|
|
20230828,152200,1940126996,585,585,585,585,0
|
|
20230828,152100,1940126996,585,585,585,585,0
|
|
20230828,152000,1940126996,585,585,585,585,0
|
|
20230828,151900,1940126996,585,585,585,584,7065
|
|
20230828,151800,1935995427,585,585,586,585,9552
|
|
20230828,151700,1930407206,585,586,586,585,3020
|
|
20230828,151600,1928640251,585,586,586,585,4548
|
|
20230828,151500,1925975837,586,585,586,585,4225
|
|
20230828,151400,1923502441,585,585,585,585,0
|
|
20230828,151300,1923502441,585,586,587,585,10987
|
|
20230828,151200,1917069629,584,585,586,584,261
|
|
20230828,151100,1916917133,584,584,585,584,12586
|
|
20230828,151000,1909562739,584,585,586,584,3523
|
|
20230828,150900,1907501586,585,586,586,584,4242
|
|
20230828,150800,1905021728,586,584,586,584,2573
|
|
20230828,150700,1903516752,586,586,587,585,4717
|
|
20230828,150600,1900750179,586,585,586,585,20243
|
|
20230828,150500,1888908022,585,584,586,584,3945
|
|
20230828,150400,1886600482,584,584,585,583,53103
|
|
20230828,150300,1855634258,584,585,585,584,4971
|
|
20230828,150200,1852727756,584,585,585,584,43299
|
|
20230828,150100,1827424552,586,586,586,586,4499
|
|
20230828,150000,1824788138,586,586,587,585,2075
|
|
20230828,145900,1823572447,586,585,586,585,2619
|
|
20230828,145800,1822037913,585,586,586,585,12335
|
|
20230828,145700,1814819888,586,586,586,586,243
|
|
20230828,145600,1814677490,586,585,587,585,15457
|
|
20230828,145500,1805618728,585,584,585,584,6692
|
|
20230828,145400,1801708100,584,586,586,584,6386
|
|
20230828,145300,1797972244,586,587,587,585,7776
|
|
20230828,145200,1793412106,587,587,587,583,23369
|
|
20230828,145100,1779754344,587,586,587,585,4095
|
|
20230828,145000,1777356548,585,587,587,585,2061
|
|
20230828,144900,1776149074,587,586,587,583,30561
|
|
20230828,144800,1758254959,587,585,587,583,9232
|
|
20230828,144700,1752860331,586,586,588,585,37974
|
|
20230828,144600,1730597028,586,585,586,585,7387
|
|
20230828,144500,1726273332,584,584,585,583,11602
|
|
20230828,144400,1719502841,585,585,585,583,6116
|
|
20230828,144300,1715929888,584,584,586,584,15056
|
|
20230828,144200,1707112745,584,583,586,583,7702
|
|
20230828,144100,1702615786,583,586,586,581,41251
|
|
20230828,144000,1678594628,586,586,586,583,34880
|
|
20230828,143900,1658214739,585,584,586,583,7016
|
|
20230828,143800,1654114285,584,579,585,579,28366
|
|
20230828,143700,1637573459,579,584,588,578,107090
|
|
20230828,143600,1575146902,584,595,598,582,269028
|
|
20230828,143500,1416093906,595,588,605,587,500908
|
|
20230828,143400,1117406156,588,574,588,573,94081
|
|
20230828,143300,1062645904,574,574,574,574,0
|
|
20230828,143200,1062645904,574,574,575,573,24824
|
|
20230828,143100,1048378201,575,576,577,575,2799
|
|
20230828,143000,1046768772,577,578,578,577,1397
|
|
20230828,142900,1045962702,576,575,576,575,462
|
|
20230828,142800,1045697050,575,574,578,570,23925
|
|
20230828,142700,1031982286,574,574,575,574,2959
|
|
20230828,142600,1030281049,572,572,572,572,0
|
|
20230828,142500,1030281049,572,577,577,570,34556
|
|
20230828,142400,1010468162,578,578,578,578,2
|
|
20230828,142300,1010467006,578,579,579,577,1813
|
|
20230828,142200,1009420875,579,577,579,577,156
|
|
20230828,142100,1009330829,576,580,580,576,8074
|
|
20230828,142000,1004672076,580,580,580,579,232
|
|
20230828,141900,1004537530,578,580,581,578,3992
|
|
20230828,141800,1002225736,580,579,580,579,195
|
|
20230828,141700,1002112637,580,579,580,577,4552
|
|
20230828,141600,999480392,579,580,580,579,2571
|
|
20230828,141500,997991769,579,581,582,579,15352
|
|
20230828,141400,989077349,582,581,582,579,6648
|
|
20230828,141300,985215830,581,580,581,579,3380
|
|
20230828,141200,983253771,580,580,582,579,3508
|
|
20230828,141100,981214476,581,579,581,578,6405
|
|
20230828,141000,977504540,577,583,585,577,6667
|
|
20230828,140900,973624034,586,573,586,573,71586
|
|
20230828,140800,932046344,573,573,573,571,2393
|
|
20230828,140700,930679037,573,573,573,573,56
|
|
20230828,140600,930646949,573,570,573,570,1818
|
|
20230828,140500,929610656,573,577,577,570,27778
|
|
20230828,140400,913699091,577,577,577,577,355
|
|
20230828,140300,913494256,577,577,577,577,60
|
|
20230828,140200,913459636,578,578,578,578,3
|
|
20230828,140100,913457902,577,577,578,577,1503
|
|
20230828,140000,912590670,577,578,578,572,13342
|
|
20230828,135900,904945735,574,580,580,573,45192
|
|
20230828,135800,879035508,576,581,581,576,980
|
|
20230828,135700,878466668,581,581,582,581,10145
|
|
20230828,135600,872565281,581,578,581,578,1664
|
|
20230828,135500,871599676,578,578,578,578,10
|
|
20230828,135400,871593896,576,575,577,573,27941
|
|
20230828,135300,855565756,575,577,577,575,651
|
|
20230828,135200,855190145,573,580,580,573,20070
|
|
20230828,135100,843643440,580,581,583,580,1569
|
|
20230828,135000,842732002,583,585,587,574,38143
|
|
20230828,134900,820542875,585,578,585,578,32259
|
|
20230828,134800,801763181,578,578,578,578,0
|
|
20230828,134700,801763181,578,579,580,578,11253
|
|
20230828,134600,795249690,580,582,582,580,12748
|
|
20230828,134500,787845432,581,582,582,581,4433
|
|
20230828,134400,785266201,584,582,584,582,19880
|
|
20230828,134300,773689874,582,583,584,581,15241
|
|
20230828,134200,764812944,583,579,584,579,3230
|
|
20230828,134100,762930198,579,581,582,579,17129
|
|
20230828,134000,752998207,581,582,584,580,11296
|
|
20230828,133900,746427183,586,588,590,580,28464
|
|
20230828,133800,729806451,587,584,591,580,40477
|
|
20230828,133700,706048821,585,587,590,584,50091
|
|
20230828,133600,676529251,587,576,588,574,91224
|
|
20230828,133500,623449449,576,574,576,572,9227
|
|
20230828,133400,618155184,577,574,577,573,2984
|
|
20230828,133300,616440837,574,574,574,574,1510
|
|
20230828,133200,615574097,578,575,578,574,746
|
|
20230828,133100,615145608,575,579,580,575,26180
|
|
20230828,133000,600019258,579,575,579,573,16787
|
|
20230828,132900,590328672,575,574,575,573,204
|
|
20230828,132800,590211551,573,574,574,571,335
|
|
20230828,132700,590019766,571,574,577,571,5233
|
|
20230828,132600,587007394,575,571,575,571,1060
|
|
20230828,132500,586401007,570,571,572,570,1506
|
|
20230828,132400,585539583,570,570,570,570,5511
|
|
20230828,132300,582398313,569,568,569,568,2647
|
|
20230828,132200,580893276,569,569,569,569,886
|
|
20230828,132100,580389142,570,571,571,570,256
|
|
20230828,132000,580243030,571,571,571,571,309
|
|
20230828,131900,580066591,571,571,571,571,5
|
|
20230828,131800,580063736,569,569,569,569,1017
|
|
20230828,131700,579485063,572,572,572,569,17
|
|
20230828,131600,579475375,569,565,572,565,4135
|
|
20230828,131500,577112677,567,575,577,562,53077
|
|
20230828,131400,547040677,575,578,578,575,14404
|
|
20230828,131300,538757550,578,576,578,575,22633
|
|
20230828,131200,525706086,575,574,577,571,16369
|
|
20230828,131100,516279617,571,573,576,571,30446
|
|
20230828,131000,498866609,573,574,576,573,13942
|
|
20230828,130900,490867101,574,579,579,572,13933
|
|
20230828,130800,482849009,578,570,579,570,69745
|
|
20230828,130700,442643903,573,572,573,572,3852
|
|
20230828,130600,440440558,571,571,571,571,10527
|
|
20230828,130500,434429641,571,570,571,570,21980
|
|
20230828,130400,421900889,569,569,569,569,1436
|
|
20230828,130300,421083805,569,569,569,569,2
|
|
20230828,130200,421082667,569,567,569,567,17393
|
|
20230828,130100,411204858,566,568,568,565,4320
|
|
20230828,130000,408763445,567,568,568,567,301
|
|
20230828,125900,408592777,567,567,567,567,99
|
|
20230828,125800,408536644,567,566,567,566,2351
|
|
20230828,125700,407203750,566,567,567,566,55
|
|
20230828,125600,407172619,566,566,566,566,1522
|
|
20230828,125500,406311167,565,565,565,565,3639
|
|
20230828,125400,404255132,567,567,567,567,0
|
|
20230828,125300,404255132,567,567,567,567,1
|
|
20230828,125200,404254565,567,567,567,567,12
|
|
20230828,125100,404247761,567,567,567,567,5
|
|
20230828,125000,404244926,567,567,567,567,1
|
|
20230828,124900,404244359,567,567,567,567,0
|
|
20230828,124800,404244359,567,566,567,564,1057
|
|
20230828,124700,403646686,565,568,568,565,1157
|
|
20230828,124600,402992288,567,567,568,567,724
|
|
20230828,124500,402581717,567,567,567,567,51
|
|
20230828,124400,402552800,566,566,566,566,0
|
|
20230828,124300,402552800,566,566,566,566,4111
|
|
20230828,124200,400225974,565,566,566,565,228
|
|
20230828,124100,400097153,566,567,567,566,2850
|
|
20230828,124000,398483953,566,566,567,566,1734
|
|
20230828,123900,397501780,565,565,565,564,3456
|
|
20230828,123800,395550963,565,565,565,565,1
|
|
20230828,123700,395550398,566,565,566,563,2450
|
|
20230828,123600,394170605,566,565,566,565,403
|
|
20230828,123500,393942882,565,566,566,565,65
|
|
20230828,123400,393906156,566,566,566,566,1
|
|
20230828,123300,393905590,566,566,566,566,0
|
|
20230828,123200,393905590,566,566,566,566,0
|
|
20230828,123100,393905590,566,566,566,566,0
|
|
20230828,123000,393905590,566,566,566,566,1
|
|
20230828,122900,393905024,566,565,566,565,186
|
|
20230828,122800,393799865,565,563,565,563,4
|
|
20230828,122700,393797609,565,565,565,565,0
|
|
20230828,122600,393797609,565,565,565,565,1
|
|
20230828,122500,393797044,563,563,563,563,1864
|
|
20230828,122400,392747612,565,565,565,565,1
|
|
20230828,122300,392747047,565,565,565,565,93
|
|
20230828,122200,392694502,565,565,565,565,6
|
|
20230828,122100,392691112,565,565,565,565,0
|
|
20230828,122000,392691112,565,565,565,565,1
|
|
20230828,121900,392690547,565,565,565,565,0
|
|
20230828,121800,392690547,565,564,565,564,2
|
|
20230828,121700,392689418,562,564,564,562,37
|
|
20230828,121600,392668606,564,564,564,564,0
|
|
20230828,121500,392668606,564,563,564,563,574
|
|
20230828,121400,392345410,563,564,564,563,150
|
|
20230828,121300,392260820,564,564,564,564,26
|
|
20230828,121200,392246156,564,564,564,564,0
|
|
20230828,121100,392246156,564,562,564,562,2752
|
|
20230828,121000,390694650,564,564,564,562,9013
|
|
20230828,120900,385624776,564,564,564,564,1411
|
|
20230828,120800,384828972,564,564,564,564,100
|
|
20230828,120700,384772572,565,565,565,565,5
|
|
20230828,120600,384769747,564,564,564,564,1800
|
|
20230828,120500,383754547,564,564,564,564,1560
|
|
20230828,120400,382874707,564,565,565,564,5760
|
|
20230828,120300,379625967,565,565,565,564,130
|
|
20230828,120200,379552537,565,565,565,565,1
|
|
20230828,120100,379551972,565,565,565,565,2001
|
|
20230828,120000,378421407,566,566,566,566,1
|
|
20230828,115900,378420841,566,566,566,566,177
|
|
20230828,115800,378320659,565,565,566,565,109
|
|
20230828,115700,378259073,564,565,565,564,2273
|
|
20230828,115600,376974938,565,565,565,565,381
|
|
20230828,115500,376759673,564,564,564,564,124
|
|
20230828,115400,376689737,564,564,564,564,38
|
|
20230828,115300,376668305,564,564,564,564,20
|
|
20230828,115200,376657025,563,563,563,563,0
|
|
20230828,115100,376657025,563,563,563,563,1
|
|
20230828,115000,376656462,565,565,565,565,1
|
|
20230828,114900,376655897,565,565,565,565,0
|
|
20230828,114800,376655897,565,565,565,565,0
|
|
20230828,114700,376655897,565,565,565,565,0
|
|
20230828,114600,376655897,565,565,565,565,1
|
|
20230828,114500,376655332,563,563,563,563,1158
|
|
20230828,114400,376003378,565,565,565,565,1
|
|
20230828,114300,376002813,564,564,564,564,0
|
|
20230828,114200,376002813,564,564,564,564,0
|
|
20230828,114100,376002813,564,564,564,564,0
|
|
20230828,114000,376002813,564,564,564,564,1
|
|
20230828,113900,376002249,563,563,563,561,17369
|
|
20230828,113800,366233574,563,563,563,563,0
|
|
20230828,113700,366233574,563,563,563,563,86
|
|
20230828,113600,366185156,563,563,563,563,116
|
|
20230828,113500,366119848,563,563,563,562,1781
|
|
20230828,113400,365118526,563,562,563,562,1437
|
|
20230828,113300,364310624,562,562,562,562,612
|
|
20230828,113200,363966680,563,563,563,563,0
|
|
20230828,113100,363966680,563,563,563,563,27
|
|
20230828,113000,363951479,562,563,563,562,905
|
|
20230828,112900,363442868,563,563,563,563,1834
|
|
20230828,112800,362410326,564,564,564,564,237
|
|
20230828,112700,362276658,564,564,564,564,0
|
|
20230828,112600,362276658,564,564,564,564,590
|
|
20230828,112500,361943898,564,564,564,564,0
|
|
20230828,112400,361943898,564,562,564,562,3028
|
|
20230828,112300,360236188,561,561,561,561,0
|
|
20230828,112200,360236188,561,564,564,561,2662
|
|
20230828,112100,358739673,564,564,564,564,1
|
|
20230828,112000,358739109,564,564,564,564,2
|
|
20230828,111900,358737981,564,564,564,564,23
|
|
20230828,111800,358725009,564,564,564,564,10
|
|
20230828,111700,358719369,564,564,564,564,2039
|
|
20230828,111600,357569373,564,563,564,563,118
|
|
20230828,111500,357502822,564,564,564,560,79461
|
|
20230828,111400,312924850,565,564,565,564,2074
|
|
20230828,111300,311755087,564,564,564,564,0
|
|
20230828,111200,311755087,564,565,565,564,102
|
|
20230828,111100,311697557,565,565,565,565,590
|
|
20230828,111000,311364207,565,565,565,565,1
|
|
20230828,110900,311363642,565,565,565,565,107
|
|
20230828,110800,311303187,563,563,563,563,833
|
|
20230828,110700,310834208,565,565,565,565,0
|
|
20230828,110600,310834208,565,564,565,564,116
|
|
20230828,110500,310768695,565,565,565,565,0
|
|
20230828,110400,310768695,565,565,565,565,0
|
|
20230828,110300,310768695,565,564,565,564,4
|
|
20230828,110200,310766438,563,566,566,563,109
|
|
20230828,110100,310705053,566,565,566,562,2009
|
|
20230828,110000,309575955,562,566,566,562,13
|
|
20230828,105900,309568645,562,565,565,562,4337
|
|
20230828,105800,307125897,566,566,566,566,27
|
|
20230828,105700,307110615,566,566,567,566,166
|
|
20230828,105600,307016629,565,562,565,562,1079
|
|
20230828,105500,306409931,562,566,566,560,71583
|
|
20230828,105400,266170655,566,568,568,566,17777
|
|
20230828,105300,256101677,569,569,569,569,2
|
|
20230828,105200,256100539,568,568,568,568,330
|
|
20230828,105100,255913099,569,569,569,569,28
|
|
20230828,105000,255897167,569,569,569,568,670
|
|
20230828,104900,255515987,569,569,569,569,2
|
|
20230828,104800,255514849,569,569,569,569,1779
|
|
20230828,104700,254502598,570,569,570,569,12
|
|
20230828,104600,254495765,569,569,569,569,0
|
|
20230828,104500,254495765,569,569,569,569,1
|
|
20230828,104400,254495196,569,569,569,569,7
|
|
20230828,104300,254491213,569,569,569,569,551
|
|
20230828,104200,254177694,569,569,569,569,0
|
|
20230828,104100,254177694,569,569,569,569,27
|
|
20230828,104000,254162331,569,570,570,569,105
|
|
20230828,103900,254102585,570,570,570,570,1
|
|
20230828,103800,254102015,570,570,570,570,1157
|
|
20230828,103700,253442525,570,569,570,569,296
|
|
20230828,103600,253273976,569,570,570,569,1865
|
|
20230828,103500,252212326,570,570,570,570,0
|
|
20230828,103400,252212326,570,570,570,570,214
|
|
20230828,103300,252090346,569,570,571,569,4030
|
|
20230828,103200,249794919,570,570,570,570,204
|
|
20230828,103100,249678639,570,569,570,569,6311
|
|
20230828,103000,246081883,569,570,570,569,141
|
|
20230828,102900,246001653,569,569,570,569,889
|
|
20230828,102800,245495811,570,570,570,570,0
|
|
20230828,102700,245495811,570,569,570,568,1086
|
|
20230828,102600,244878853,570,570,570,570,0
|
|
20230828,102500,244878853,570,570,570,570,71
|
|
20230828,102400,244838383,570,570,570,570,0
|
|
20230828,102300,244838383,570,568,570,567,8099
|
|
20230828,102200,240229368,568,568,568,567,2324
|
|
20230828,102100,238911576,568,568,568,567,659
|
|
20230828,102000,238537573,569,569,569,568,1052
|
|
20230828,101900,237939787,569,569,569,569,0
|
|
20230828,101800,237939787,569,567,569,567,278
|
|
20230828,101700,237781971,567,568,568,567,1071
|
|
20230828,101600,237173645,568,567,568,566,1027
|
|
20230828,101500,236591393,567,566,567,566,1376
|
|
20230828,101400,235811927,567,567,567,566,112
|
|
20230828,101300,235748426,567,567,568,567,463
|
|
20230828,101200,235485895,568,568,568,568,0
|
|
20230828,101100,235485895,568,568,568,568,27
|
|
20230828,101000,235470559,567,568,568,567,37
|
|
20230828,100900,235449545,567,567,567,567,2
|
|
20230828,100800,235448411,569,569,569,569,150
|
|
20230828,100700,235363061,569,569,569,569,0
|
|
20230828,100600,235363061,569,566,569,566,11
|
|
20230828,100500,235356832,569,568,569,568,284
|
|
20230828,100400,235195517,568,568,568,568,760
|
|
20230828,100300,234763837,568,568,568,568,5
|
|
20230828,100200,234760997,568,566,568,566,12341
|
|
20230828,100100,227774374,566,566,566,566,28
|
|
20230828,100000,227758526,565,566,566,565,1328
|
|
20230828,095900,227006880,566,564,566,564,5185
|
|
20230828,095800,224076987,564,563,564,563,212
|
|
20230828,095700,223957619,565,563,565,563,820
|
|
20230828,095600,223495921,563,563,563,563,664
|
|
20230828,095500,223122089,563,563,563,563,3
|
|
20230828,095400,223120400,563,564,564,563,581
|
|
20230828,095300,222793270,563,565,565,563,2
|
|
20230828,095200,222792142,562,562,562,562,1539
|
|
20230828,095100,221927224,563,565,565,563,2861
|
|
20230828,095000,220316465,565,565,565,565,21
|
|
20230828,094900,220304600,563,565,565,563,5057
|
|
20230828,094800,217451101,565,566,566,565,200
|
|
20230828,094700,217338001,566,565,566,565,2024
|
|
20230828,094600,216192418,565,565,565,565,65
|
|
20230828,094500,216155693,565,565,565,565,1
|
|
20230828,094400,216155128,565,565,565,565,1000
|
|
20230828,094300,215590128,564,564,564,564,19
|
|
20230828,094200,215579412,565,566,566,565,70
|
|
20230828,094100,215539838,566,565,566,565,10818
|
|
20230828,094000,209419844,565,565,565,565,2
|
|
20230828,093900,209418714,565,567,567,565,1020
|
|
20230828,093800,208841698,566,564,567,564,639
|
|
20230828,093700,208481190,568,565,568,565,5030
|
|
20230828,093600,205633029,565,563,565,562,10564
|
|
20230828,093500,199692729,563,564,564,563,2001
|
|
20230828,093400,198565531,564,563,564,563,3838
|
|
20230828,093300,196401723,564,564,564,564,7
|
|
20230828,093200,196397775,563,564,564,563,238
|
|
20230828,093100,196263743,563,562,563,561,6220
|
|
20230828,093000,192768229,562,564,564,562,3923
|
|
20230828,092900,190563491,564,562,564,562,894
|
|
20230828,092800,190059277,561,563,563,561,14278
|
|
20230828,092700,182044499,563,563,563,562,612
|
|
20230828,092600,181700516,562,562,562,562,10
|
|
20230828,092500,181694896,562,563,563,561,2357
|
|
20230828,092400,180371774,563,563,563,563,2275
|
|
20230828,092300,179090949,563,561,563,561,1688
|
|
20230828,092200,178143903,561,563,563,561,13762
|
|
20230828,092100,170406401,562,564,564,562,3617
|
|
20230828,092000,168370343,564,563,564,562,7758
|
|
20230828,091900,164005534,564,563,564,563,824
|
|
20230828,091800,163541522,563,563,563,563,2738
|
|
20230828,091700,162000028,563,563,564,562,8317
|
|
20230828,091600,157320368,562,567,567,562,14692
|
|
20230828,091500,149046183,567,564,567,564,2361
|
|
20230828,091400,147714576,564,564,564,564,3017
|
|
20230828,091300,146012988,567,564,567,563,14947
|
|
20230828,091200,137580735,564,564,565,564,4928
|
|
20230828,091100,134801156,565,566,566,565,5995
|
|
20230828,091000,131411651,568,567,568,566,8718
|
|
20230828,090900,126467249,568,567,568,566,3078
|
|
20230828,090800,124722166,567,567,570,567,1319
|
|
20230828,090700,123974270,567,568,570,567,17965
|
|
20230828,090600,113773974,568,569,570,568,6416
|
|
20230828,090500,110121570,569,569,571,569,10640
|
|
20230828,090400,104054399,569,569,571,568,19880
|
|
20230828,090300,92739336,569,576,576,569,5918
|
|
20230828,090200,89356863,577,569,577,567,31715
|
|
20230828,090100,71287068,568,577,577,568,22960
|
|
20230828,090000,58156809,577,568,580,568,101803
|