617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,191400,2043471310,874,874,874,874,7939
|
|
20230904,191300,2043471310,874,874,874,874,0
|
|
20230904,191200,2043471310,874,874,874,874,0
|
|
20230904,191100,2043471310,874,874,874,874,0
|
|
20230904,191000,2043471310,874,874,874,874,0
|
|
20230904,190900,2043471310,874,874,874,874,0
|
|
20230904,190800,2043471310,874,874,874,874,0
|
|
20230904,190700,2043471310,874,874,874,874,0
|
|
20230904,190600,2043471310,874,874,874,874,0
|
|
20230904,190500,2043471310,874,874,874,874,0
|
|
20230904,190400,2043471310,874,874,874,874,0
|
|
20230904,190300,2043471310,874,874,874,874,0
|
|
20230904,190200,2043471310,874,874,874,874,0
|
|
20230904,190100,2043471310,874,874,874,874,0
|
|
20230904,190000,2043471310,874,874,874,874,0
|
|
20230904,185900,2043471310,874,874,874,874,0
|
|
20230904,185800,2043471310,874,874,874,874,0
|
|
20230904,185700,2043471310,874,874,874,874,0
|
|
20230904,185600,2043471310,874,874,874,874,0
|
|
20230904,185500,2043471310,874,874,874,874,0
|
|
20230904,185400,2043471310,874,874,874,874,0
|
|
20230904,185300,2043471310,874,874,874,874,0
|
|
20230904,185200,2043471310,874,874,874,874,0
|
|
20230904,185100,2043471310,874,874,874,874,0
|
|
20230904,185000,2043471310,874,874,874,874,0
|
|
20230904,184900,2043471310,874,874,874,874,0
|
|
20230904,184800,2043471310,874,874,874,874,0
|
|
20230904,184700,2043471310,874,874,874,874,0
|
|
20230904,184600,2043471310,874,874,874,874,0
|
|
20230904,184500,2043471310,874,874,874,874,0
|
|
20230904,184400,2043471310,874,874,874,874,7939
|
|
20230904,184300,2043471310,874,874,874,874,0
|
|
20230904,184200,2043471310,874,874,874,874,0
|
|
20230904,184100,2043471310,874,874,874,874,0
|
|
20230904,184000,2043471310,874,874,874,874,0
|
|
20230904,183900,2043471310,874,874,874,874,0
|
|
20230904,183800,2043471310,874,874,874,874,0
|
|
20230904,183700,2043471310,874,874,874,874,0
|
|
20230904,183600,2043471310,874,874,874,874,0
|
|
20230904,183500,2043471310,874,874,874,874,0
|
|
20230904,183400,2043471310,874,874,874,874,0
|
|
20230904,183300,2043471310,874,874,874,874,0
|
|
20230904,183200,2043471310,874,874,874,874,0
|
|
20230904,183100,2043471310,874,874,874,874,0
|
|
20230904,183000,2043471310,874,874,874,874,0
|
|
20230904,182900,2043471310,874,874,874,874,0
|
|
20230904,182800,2043471310,874,874,874,874,0
|
|
20230904,182700,2043471310,874,874,874,874,0
|
|
20230904,182600,2043471310,874,874,874,874,0
|
|
20230904,182500,2043471310,874,874,874,874,0
|
|
20230904,182400,2043471310,874,874,874,874,0
|
|
20230904,182300,2043471310,874,874,874,874,0
|
|
20230904,182200,2043471310,874,874,874,874,0
|
|
20230904,182100,2043471310,874,874,874,874,0
|
|
20230904,182000,2043471310,874,874,874,874,0
|
|
20230904,181900,2043471310,874,874,874,874,0
|
|
20230904,181800,2043471310,874,874,874,874,0
|
|
20230904,181700,2043471310,874,874,874,874,0
|
|
20230904,181600,2043471310,874,874,874,874,0
|
|
20230904,181500,2043471310,874,874,874,874,0
|
|
20230904,181400,2043471310,874,874,874,874,7939
|
|
20230904,181300,2043471310,874,874,874,874,0
|
|
20230904,181200,2043471310,874,874,874,874,0
|
|
20230904,181100,2043471310,874,874,874,874,0
|
|
20230904,181000,2043471310,874,874,874,874,0
|
|
20230904,180900,2043471310,874,874,874,874,0
|
|
20230904,180800,2043471310,874,874,874,874,0
|
|
20230904,180700,2043471310,874,874,874,874,0
|
|
20230904,180600,2043471310,874,874,874,874,0
|
|
20230904,180500,2043471310,874,874,874,874,0
|
|
20230904,180400,2043471310,874,874,874,874,0
|
|
20230904,180300,2043471310,874,874,874,874,0
|
|
20230904,180200,2043471310,874,874,874,874,0
|
|
20230904,180100,2043471310,874,874,874,874,0
|
|
20230904,180000,2043471310,874,874,874,874,0
|
|
20230904,175900,2043471310,874,874,874,874,0
|
|
20230904,175800,2043471310,874,874,874,874,0
|
|
20230904,175700,2043471310,874,874,874,874,0
|
|
20230904,175600,2043471310,874,874,874,874,0
|
|
20230904,175500,2043471310,874,874,874,874,0
|
|
20230904,175400,2043471310,874,874,874,874,0
|
|
20230904,175300,2043471310,874,874,874,874,0
|
|
20230904,175200,2043471310,874,874,874,874,0
|
|
20230904,175100,2043471310,874,874,874,874,0
|
|
20230904,175000,2043471310,874,874,874,874,0
|
|
20230904,174900,2043471310,874,874,874,874,0
|
|
20230904,174800,2043471310,874,874,874,874,0
|
|
20230904,174700,2043471310,874,874,874,874,0
|
|
20230904,174600,2043471310,874,874,874,874,0
|
|
20230904,174500,2043471310,874,874,874,874,0
|
|
20230904,174400,2043471310,874,874,874,874,7939
|
|
20230904,174300,2043471310,874,874,874,874,0
|
|
20230904,174200,2043471310,874,874,874,874,0
|
|
20230904,174100,2043471310,874,874,874,874,0
|
|
20230904,174000,2043471310,874,874,874,874,0
|
|
20230904,173900,2043471310,874,874,874,874,0
|
|
20230904,173800,2043471310,874,874,874,874,0
|
|
20230904,173700,2043471310,874,874,874,874,0
|
|
20230904,173600,2043471310,874,874,874,874,0
|
|
20230904,173500,2043471310,874,874,874,874,0
|
|
20230904,173400,2043471310,874,874,874,874,0
|
|
20230904,173300,2043471310,874,874,874,874,0
|
|
20230904,173200,2043471310,874,874,874,874,0
|
|
20230904,173100,2043471310,874,874,874,874,0
|
|
20230904,173000,2043471310,874,874,874,874,0
|
|
20230904,172900,2043471310,874,874,874,874,0
|
|
20230904,172800,2043471310,874,874,874,874,0
|
|
20230904,172700,2043471310,874,874,874,874,0
|
|
20230904,172600,2043471310,874,874,874,874,0
|
|
20230904,172500,2043471310,874,874,874,874,0
|
|
20230904,172400,2043471310,874,874,874,874,0
|
|
20230904,172300,2043471310,874,874,874,874,0
|
|
20230904,172200,2043471310,874,874,874,874,0
|
|
20230904,172100,2043471310,874,874,874,874,0
|
|
20230904,172000,2043471310,874,874,874,874,0
|
|
20230904,171900,2043471310,874,874,874,874,0
|
|
20230904,171800,2043471310,874,874,874,874,0
|
|
20230904,171700,2043471310,874,874,874,874,0
|
|
20230904,171600,2043471310,874,874,874,874,0
|
|
20230904,171500,2043471310,874,874,874,874,0
|
|
20230904,171400,2043471310,874,874,874,874,7939
|
|
20230904,171300,2043471310,874,874,874,874,0
|
|
20230904,171200,2043471310,874,874,874,874,0
|
|
20230904,171100,2043471310,874,874,874,874,0
|
|
20230904,171000,2043471310,874,874,874,874,0
|
|
20230904,170900,2043471310,874,874,874,874,0
|
|
20230904,170800,2043471310,874,874,874,874,0
|
|
20230904,170700,2043471310,874,874,874,874,0
|
|
20230904,170600,2043471310,874,874,874,874,0
|
|
20230904,170500,2043471310,874,874,874,874,0
|
|
20230904,170400,2043471310,874,874,874,874,0
|
|
20230904,170300,2043471310,874,874,874,874,0
|
|
20230904,170200,2043471310,874,874,874,874,0
|
|
20230904,170100,2043471310,874,874,874,874,0
|
|
20230904,170000,2043471310,874,874,874,874,0
|
|
20230904,165900,2043471310,874,874,874,874,0
|
|
20230904,165800,2043471310,874,874,874,874,0
|
|
20230904,165700,2043471310,874,874,874,874,0
|
|
20230904,165600,2043471310,874,874,874,874,0
|
|
20230904,165500,2043471310,874,874,874,874,0
|
|
20230904,165400,2043471310,874,874,874,874,0
|
|
20230904,165300,2043471310,874,874,874,874,0
|
|
20230904,165200,2043471310,874,874,874,874,0
|
|
20230904,165100,2043471310,874,874,874,874,0
|
|
20230904,165000,2043471310,874,874,874,874,0
|
|
20230904,164900,2043471310,874,874,874,874,0
|
|
20230904,164800,2043471310,874,874,874,874,0
|
|
20230904,164700,2043471310,874,874,874,874,0
|
|
20230904,164600,2043471310,874,874,874,874,0
|
|
20230904,164500,2043471310,874,874,874,874,0
|
|
20230904,164400,2043471310,874,874,874,874,7939
|
|
20230904,164300,2043471310,874,874,874,874,0
|
|
20230904,164200,2043471310,874,874,874,874,0
|
|
20230904,164100,2043471310,874,874,874,874,0
|
|
20230904,164000,2043471310,874,874,874,874,0
|
|
20230904,163900,2043471310,874,874,874,874,0
|
|
20230904,163800,2043471310,874,874,874,874,0
|
|
20230904,163700,2043471310,874,874,874,874,0
|
|
20230904,163600,2043471310,874,874,874,874,0
|
|
20230904,163500,2043471310,874,874,874,874,0
|
|
20230904,163400,2043471310,874,874,874,874,0
|
|
20230904,163300,2043471310,874,874,874,874,0
|
|
20230904,163200,2043471310,874,874,874,874,0
|
|
20230904,163100,2043471310,874,874,874,874,0
|
|
20230904,163000,2043471310,874,874,874,874,0
|
|
20230904,162900,2043471310,874,874,874,874,0
|
|
20230904,162800,2043471310,874,874,874,874,0
|
|
20230904,162700,2043471310,874,874,874,874,0
|
|
20230904,162600,2043471310,874,874,874,874,0
|
|
20230904,162500,2043471310,874,874,874,874,0
|
|
20230904,162400,2043471310,874,874,874,874,0
|
|
20230904,162300,2043471310,874,874,874,874,0
|
|
20230904,162200,2043471310,874,874,874,874,0
|
|
20230904,162100,2043471310,874,874,874,874,0
|
|
20230904,162000,2043471310,874,874,874,874,0
|
|
20230904,161900,2043471310,874,874,874,874,0
|
|
20230904,161800,2043471310,874,874,874,874,0
|
|
20230904,161700,2043471310,874,874,874,874,0
|
|
20230904,161600,2043471310,874,874,874,874,0
|
|
20230904,161500,2043471310,874,874,874,874,0
|
|
20230904,161400,2043471310,874,874,874,874,7939
|
|
20230904,161300,2043471310,874,874,874,874,0
|
|
20230904,161200,2043471310,874,874,874,874,0
|
|
20230904,161100,2043471310,874,874,874,874,0
|
|
20230904,161000,2043471310,874,874,874,874,0
|
|
20230904,160900,2043471310,874,874,874,874,0
|
|
20230904,160800,2043471310,874,874,874,874,0
|
|
20230904,160700,2043471310,874,874,874,874,0
|
|
20230904,160600,2043471310,874,874,874,874,0
|
|
20230904,160500,2043471310,874,874,874,874,0
|
|
20230904,160400,2043471310,874,874,874,874,0
|
|
20230904,160300,2043471310,874,874,874,874,0
|
|
20230904,160200,2043471310,874,874,874,874,0
|
|
20230904,160100,2043471310,874,874,874,874,0
|
|
20230904,160000,2043471310,874,874,874,874,0
|
|
20230904,155900,2043471310,874,874,874,874,0
|
|
20230904,155800,2043471310,874,874,874,874,0
|
|
20230904,155700,2043471310,874,874,874,874,0
|
|
20230904,155600,2043471310,874,874,874,874,0
|
|
20230904,155500,2043471310,874,874,874,874,0
|
|
20230904,155400,2043471310,874,874,874,874,0
|
|
20230904,155300,2043471310,874,874,874,874,0
|
|
20230904,155200,2043471310,874,874,874,874,0
|
|
20230904,155100,2043471310,874,874,874,874,0
|
|
20230904,155000,2043471310,874,874,874,874,0
|
|
20230904,154900,2043471310,874,874,874,874,0
|
|
20230904,154800,2043471310,874,874,874,874,0
|
|
20230904,154700,2043471310,874,874,874,874,0
|
|
20230904,154600,2043471310,874,874,874,874,0
|
|
20230904,154500,2043471310,874,874,874,874,0
|
|
20230904,154400,2043471310,874,874,874,874,7939
|
|
20230904,154300,2043471310,874,874,874,874,0
|
|
20230904,154200,2043471310,874,874,874,874,0
|
|
20230904,154100,2043471310,874,874,874,874,0
|
|
20230904,154000,2043471310,874,874,874,874,0
|
|
20230904,153900,2043471310,874,874,874,874,0
|
|
20230904,153800,2043471310,874,874,874,874,0
|
|
20230904,153700,2043471310,874,874,874,874,0
|
|
20230904,153600,2043471310,874,874,874,874,0
|
|
20230904,153500,2043471310,874,874,874,874,0
|
|
20230904,153400,2043471310,874,874,874,874,0
|
|
20230904,153300,2043471310,874,874,874,874,0
|
|
20230904,153200,2043471310,874,874,874,874,0
|
|
20230904,153100,2043471310,874,874,874,874,0
|
|
20230904,153000,2043471310,874,874,874,874,7939
|
|
20230904,152900,2036532624,872,872,872,872,0
|
|
20230904,152800,2036532624,872,872,872,872,0
|
|
20230904,152700,2036532624,872,872,872,872,0
|
|
20230904,152600,2036532624,872,872,872,872,0
|
|
20230904,152500,2036532624,872,872,872,872,0
|
|
20230904,152400,2036532624,872,872,872,872,0
|
|
20230904,152300,2036532624,872,872,872,872,0
|
|
20230904,152200,2036532624,872,872,872,872,0
|
|
20230904,152100,2036532624,872,872,872,872,0
|
|
20230904,152000,2036532624,872,872,872,872,0
|
|
20230904,151900,2036532624,872,860,873,860,5992
|
|
20230904,151800,2031320727,860,860,868,856,3158
|
|
20230904,151700,2028608017,856,861,862,856,315
|
|
20230904,151600,2028337130,862,863,868,862,155
|
|
20230904,151500,2028203450,863,862,868,862,525
|
|
20230904,151400,2027750879,862,861,862,860,33
|
|
20230904,151300,2027722465,861,861,861,861,1
|
|
20230904,151200,2027721604,856,861,865,856,25706
|
|
20230904,151100,2005488028,853,855,862,853,3703
|
|
20230904,151000,2002323360,861,864,865,855,1457
|
|
20230904,150900,2001063573,865,859,865,855,1765
|
|
20230904,150800,1999539427,863,862,863,862,30
|
|
20230904,150700,1999513548,864,863,865,855,7201
|
|
20230904,150600,1993325645,857,857,857,857,0
|
|
20230904,150500,1993325645,857,860,864,857,3302
|
|
20230904,150400,1990491578,864,864,864,864,1
|
|
20230904,150300,1990490714,860,864,864,860,1187
|
|
20230904,150200,1989469756,864,863,864,863,7
|
|
20230904,150100,1989463714,861,862,864,861,247
|
|
20230904,150000,1989251023,864,863,864,861,135
|
|
20230904,145900,1989134416,864,863,864,863,1229
|
|
20230904,145800,1988073768,864,864,864,864,16
|
|
20230904,145700,1988059944,861,864,864,861,19
|
|
20230904,145600,1988043579,864,864,864,864,0
|
|
20230904,145500,1988043579,864,861,864,861,290
|
|
20230904,145400,1987793886,864,864,864,864,0
|
|
20230904,145300,1987793886,864,864,864,864,0
|
|
20230904,145200,1987793886,864,864,864,864,1
|
|
20230904,145100,1987793022,861,861,861,861,1
|
|
20230904,145000,1987792161,861,861,861,861,0
|
|
20230904,144900,1987792161,861,861,861,861,92
|
|
20230904,144800,1987712949,861,862,862,861,758
|
|
20230904,144700,1987059903,863,864,864,863,2221
|
|
20230904,144600,1985142459,865,865,865,865,700
|
|
20230904,144500,1984536959,866,866,866,866,0
|
|
20230904,144400,1984536959,866,866,866,866,106
|
|
20230904,144300,1984445163,866,865,866,865,301
|
|
20230904,144200,1984184498,866,868,868,866,311
|
|
20230904,144100,1983915152,868,867,869,867,291
|
|
20230904,144000,1983662318,869,868,870,866,254
|
|
20230904,143900,1983441566,870,860,870,860,10117
|
|
20230904,143800,1974649540,860,860,860,860,30
|
|
20230904,143700,1974623740,859,859,859,859,18
|
|
20230904,143600,1974608278,865,865,865,865,1126
|
|
20230904,143500,1973634288,865,857,865,857,430
|
|
20230904,143400,1973265010,857,860,861,857,823
|
|
20230904,143300,1972557980,861,861,861,861,343
|
|
20230904,143200,1972262657,861,857,861,857,102
|
|
20230904,143100,1972175239,855,855,855,855,0
|
|
20230904,143000,1972175239,855,855,855,855,0
|
|
20230904,142900,1972175239,855,862,862,855,1938
|
|
20230904,142800,1970515439,863,862,863,862,4
|
|
20230904,142700,1970511990,863,862,863,862,333
|
|
20230904,142600,1970224722,863,863,863,863,314
|
|
20230904,142500,1969953740,862,857,862,857,3555
|
|
20230904,142400,1966897077,855,858,858,855,1996
|
|
20230904,142300,1965185525,857,857,857,857,5
|
|
20230904,142200,1965181240,857,857,857,857,9
|
|
20230904,142100,1965173527,857,857,857,857,0
|
|
20230904,142000,1965173527,857,857,857,857,1027
|
|
20230904,141900,1964293388,852,855,855,852,3000
|
|
20230904,141800,1961735228,859,853,860,853,5458
|
|
20230904,141700,1957060830,854,854,854,854,0
|
|
20230904,141600,1957060830,854,854,854,853,12701
|
|
20230904,141500,1946217614,853,855,855,853,2566
|
|
20230904,141400,1944024485,857,857,857,857,0
|
|
20230904,141300,1944024485,857,854,857,854,1086
|
|
20230904,141200,1943093903,854,855,855,854,242
|
|
20230904,141100,1942886994,853,858,858,853,8858
|
|
20230904,141000,1935310196,859,860,860,859,1401
|
|
20230904,140900,1934105427,860,860,860,860,2
|
|
20230904,140800,1934103707,860,861,861,860,68
|
|
20230904,140700,1934045166,860,860,861,860,3881
|
|
20230904,140600,1930707456,860,862,862,860,2235
|
|
20230904,140500,1928784092,861,863,863,861,1225
|
|
20230904,140400,1927728157,864,862,864,862,3085
|
|
20230904,140300,1925064717,861,860,864,860,850
|
|
20230904,140200,1924333633,861,864,864,861,1041
|
|
20230904,140100,1923437209,860,863,863,860,5712
|
|
20230904,140000,1918516454,864,864,864,864,1132
|
|
20230904,135900,1917538406,866,865,866,864,356
|
|
20230904,135800,1917230580,866,864,866,864,1084
|
|
20230904,135700,1916294002,864,865,865,864,2100
|
|
20230904,135600,1914478602,864,866,866,864,1571
|
|
20230904,135500,1913119686,866,868,868,866,2
|
|
20230904,135400,1913117952,869,865,869,865,37
|
|
20230904,135300,1913085876,865,868,868,865,102
|
|
20230904,135200,1912997599,865,867,868,865,1131
|
|
20230904,135100,1912019177,865,867,867,865,1565
|
|
20230904,135000,1910663431,867,868,868,867,180
|
|
20230904,134900,1910507301,868,867,868,867,38
|
|
20230904,134800,1910474324,867,867,867,867,3
|
|
20230904,134700,1910471723,867,865,867,865,730
|
|
20230904,134600,1909840271,865,865,865,865,1520
|
|
20230904,134500,1908525471,868,867,868,867,2500
|
|
20230904,134400,1906355482,868,868,868,868,90
|
|
20230904,134300,1906277362,868,866,868,865,1192
|
|
20230904,134200,1905245808,866,868,868,866,101
|
|
20230904,134100,1905158142,868,865,869,865,552
|
|
20230904,134000,1904680654,865,866,866,865,608
|
|
20230904,133900,1904154655,869,869,869,869,28
|
|
20230904,133800,1904130323,870,870,870,870,0
|
|
20230904,133700,1904130323,870,866,870,865,467
|
|
20230904,133600,1903725768,867,866,867,865,719
|
|
20230904,133500,1903103620,870,870,871,870,362
|
|
20230904,133400,1902788580,870,870,870,870,0
|
|
20230904,133300,1902788580,870,866,870,865,939
|
|
20230904,133200,1901976247,865,869,869,865,1226
|
|
20230904,133100,1900914957,870,870,870,870,0
|
|
20230904,133000,1900914957,870,870,870,870,0
|
|
20230904,132900,1900914957,870,870,870,870,0
|
|
20230904,132800,1900914957,870,869,870,865,6856
|
|
20230904,132700,1894977338,870,870,870,870,1000
|
|
20230904,132600,1894107338,870,869,870,869,2391
|
|
20230904,132500,1892029520,869,870,872,869,1754
|
|
20230904,132400,1890504064,870,870,870,869,3820
|
|
20230904,132300,1887182734,870,872,872,870,505
|
|
20230904,132200,1886742571,873,872,873,872,200
|
|
20230904,132100,1886568071,870,868,871,868,6658
|
|
20230904,132000,1880776922,869,868,869,868,300
|
|
20230904,131900,1880516223,869,867,869,867,500
|
|
20230904,131800,1880082523,870,867,870,866,149
|
|
20230904,131700,1879953447,866,870,870,866,1396
|
|
20230904,131600,1878744383,870,867,870,867,1141
|
|
20230904,131500,1877755082,867,869,869,867,985
|
|
20230904,131400,1876901073,870,866,870,866,578
|
|
20230904,131300,1876400521,866,869,869,866,2717
|
|
20230904,131200,1874039841,871,871,871,870,542
|
|
20230904,131100,1873568280,871,870,871,866,2877
|
|
20230904,131000,1871069488,870,872,872,870,11336
|
|
20230904,130900,1861194968,872,873,873,872,2126
|
|
20230904,130800,1859340996,873,874,874,872,694
|
|
20230904,130700,1858734961,874,876,876,874,388
|
|
20230904,130600,1858395847,871,875,876,871,6022
|
|
20230904,130500,1853130364,873,880,880,873,35422
|
|
20230904,130400,1822036089,884,884,884,884,0
|
|
20230904,130300,1822036089,884,883,884,880,1249
|
|
20230904,130200,1820936266,884,883,884,883,969
|
|
20230904,130100,1820080637,883,883,883,883,19
|
|
20230904,130000,1820063860,884,880,884,880,11
|
|
20230904,125900,1820054176,881,880,881,880,532
|
|
20230904,125800,1819586015,882,882,882,882,4
|
|
20230904,125700,1819582487,882,882,882,882,107
|
|
20230904,125600,1819488113,884,880,884,880,216
|
|
20230904,125500,1819298029,884,884,884,884,0
|
|
20230904,125400,1819298029,884,881,884,880,101
|
|
20230904,125300,1819209095,880,881,881,880,2400
|
|
20230904,125200,1817096987,884,884,884,884,15
|
|
20230904,125100,1817083727,883,883,883,883,18
|
|
20230904,125000,1817067833,884,886,886,884,6664
|
|
20230904,124900,1811169833,885,886,886,881,5449
|
|
20230904,124800,1806347666,882,881,886,881,5452
|
|
20230904,124700,1801537402,883,883,883,883,0
|
|
20230904,124600,1801537402,883,880,883,880,31
|
|
20230904,124500,1801510117,880,879,880,879,887
|
|
20230904,124400,1800730000,880,880,882,879,3709
|
|
20230904,124300,1797468420,880,879,883,879,1915
|
|
20230904,124200,1795783109,880,884,884,880,5237
|
|
20230904,124100,1791166549,884,881,884,881,440
|
|
20230904,124000,1790778666,880,884,884,880,762
|
|
20230904,123900,1790108010,884,884,884,884,1
|
|
20230904,123800,1790107126,880,880,883,879,1480
|
|
20230904,123700,1788802531,879,883,883,879,8916
|
|
20230904,123600,1780962084,885,884,885,884,10050
|
|
20230904,123500,1772068274,885,888,891,885,5484
|
|
20230904,123400,1767194007,889,886,889,886,1061
|
|
20230904,123300,1766253955,891,891,891,891,6
|
|
20230904,123200,1766248609,892,891,893,887,4000
|
|
20230904,123100,1762689869,891,889,893,889,4604
|
|
20230904,123000,1758588058,890,884,890,881,13711
|
|
20230904,122900,1746414850,884,881,884,881,3572
|
|
20230904,122800,1743263715,881,882,882,880,3319
|
|
20230904,122700,1740342978,880,884,884,880,4130
|
|
20230904,122600,1736700340,882,882,884,882,1051
|
|
20230904,122500,1735773356,885,885,885,885,483
|
|
20230904,122400,1735345901,885,882,885,882,3076
|
|
20230904,122300,1732630069,882,880,883,880,404
|
|
20230904,122200,1732273852,880,884,885,880,4144
|
|
20230904,122100,1728610881,884,880,884,880,7410
|
|
20230904,122000,1722068534,879,878,879,877,1711
|
|
20230904,121900,1720565440,879,879,879,878,43
|
|
20230904,121800,1720527665,878,875,878,874,3819
|
|
20230904,121700,1717182153,875,876,876,875,68
|
|
20230904,121600,1717122632,878,876,878,876,130
|
|
20230904,121500,1717008668,876,874,876,874,911
|
|
20230904,121400,1716211689,874,874,875,874,160
|
|
20230904,121300,1716071848,875,874,877,874,209
|
|
20230904,121200,1715889175,877,879,879,875,802
|
|
20230904,121100,1715186200,878,873,878,873,536
|
|
20230904,121000,1714716814,875,873,875,873,569
|
|
20230904,120900,1714219673,874,877,879,874,1192
|
|
20230904,120800,1713175312,879,873,880,873,1428
|
|
20230904,120700,1711924146,873,871,873,871,2519
|
|
20230904,120600,1709727154,871,871,872,871,542
|
|
20230904,120500,1709255022,871,871,871,871,114
|
|
20230904,120400,1709155728,871,871,871,871,6
|
|
20230904,120300,1709150502,872,869,872,869,4438
|
|
20230904,120200,1705288843,866,869,869,866,1075
|
|
20230904,120100,1704354893,869,866,869,866,40
|
|
20230904,120000,1704320244,869,869,869,869,33
|
|
20230904,115900,1704291567,869,865,870,865,1524
|
|
20230904,115800,1702968415,866,867,870,866,2384
|
|
20230904,115700,1700896750,867,867,867,867,20
|
|
20230904,115600,1700879410,870,866,874,866,18
|
|
20230904,115500,1700863754,866,866,866,866,39
|
|
20230904,115400,1700829980,865,865,865,865,294
|
|
20230904,115300,1700575670,865,869,869,865,2025
|
|
20230904,115200,1698821050,869,875,875,869,328
|
|
20230904,115100,1698536012,869,870,870,869,417
|
|
20230904,115000,1698173490,870,870,870,869,2009
|
|
20230904,114900,1696427382,870,869,870,867,8427
|
|
20230904,114800,1689105893,868,868,870,868,2506
|
|
20230904,114700,1686929261,867,870,870,867,8859
|
|
20230904,114600,1679222531,870,871,871,870,1617
|
|
20230904,114500,1677815214,871,874,874,871,5915
|
|
20230904,114400,1672660282,875,877,883,875,1146
|
|
20230904,114300,1671656193,876,874,876,872,4962
|
|
20230904,114200,1667325633,874,876,876,874,834
|
|
20230904,114100,1666596499,879,876,879,876,150
|
|
20230904,114000,1666464949,879,881,882,876,3233
|
|
20230904,113900,1663624478,883,884,885,881,409
|
|
20230904,113800,1663263220,881,874,885,873,16449
|
|
20230904,113700,1648815255,873,875,877,873,1303
|
|
20230904,113600,1647676495,874,877,877,874,1725
|
|
20230904,113500,1646168842,873,879,879,873,5915
|
|
20230904,113400,1640996400,873,873,879,872,8374
|
|
20230904,113300,1633680146,873,882,884,873,14120
|
|
20230904,113200,1621259711,886,888,888,882,226
|
|
20230904,113100,1621060369,882,885,888,882,14233
|
|
20230904,113000,1608440544,884,885,885,884,7182
|
|
20230904,112900,1602089714,885,893,893,885,36368
|
|
20230904,112800,1569779296,893,895,895,892,676
|
|
20230904,112700,1569174281,896,897,897,890,5981
|
|
20230904,112600,1563826236,897,895,898,893,3764
|
|
20230904,112500,1560458403,894,896,897,890,18003
|
|
20230904,112400,1544376055,899,899,900,897,9519
|
|
20230904,112300,1535826060,899,897,903,896,2325
|
|
20230904,112200,1533728146,902,901,902,896,798
|
|
20230904,112100,1533011083,901,903,903,900,4128
|
|
20230904,112000,1529291460,904,906,912,904,5317
|
|
20230904,111900,1524471737,906,902,906,902,1181
|
|
20230904,111800,1523406123,902,906,906,901,3063
|
|
20230904,111700,1520643327,906,907,907,906,45
|
|
20230904,111600,1520602552,897,904,904,897,4763
|
|
20230904,111500,1516310204,904,908,908,904,2405
|
|
20230904,111400,1514135352,908,903,908,903,1581
|
|
20230904,111300,1512707624,903,906,908,903,5409
|
|
20230904,111200,1507809556,907,908,908,907,2352
|
|
20230904,111100,1505675327,908,904,909,904,3986
|
|
20230904,111000,1502056582,903,893,907,892,12971
|
|
20230904,110900,1490373809,893,897,897,892,10597
|
|
20230904,110800,1480894121,897,901,907,897,5769
|
|
20230904,110700,1475692852,896,898,900,895,5053
|
|
20230904,110600,1471161831,902,898,902,895,15987
|
|
20230904,110500,1456830718,899,897,905,896,11133
|
|
20230904,110400,1446836459,897,904,905,897,17311
|
|
20230904,110300,1431239015,903,915,915,901,22132
|
|
20230904,110200,1411152854,916,919,927,910,15488
|
|
20230904,110100,1396945281,913,902,919,896,64427
|
|
20230904,110000,1338602390,902,938,943,896,91995
|
|
20230904,105900,1253933185,938,920,945,914,139892
|
|
20230904,105800,1123860702,912,912,912,912,0
|
|
20230904,105700,1123860702,912,908,912,908,30763
|
|
20230904,105600,1095840432,908,899,908,897,12349
|
|
20230904,105500,1084677227,899,896,899,895,4809
|
|
20230904,105400,1080364425,896,897,897,894,361
|
|
20230904,105300,1080040886,896,896,898,894,1167
|
|
20230904,105200,1078993399,898,893,899,891,180
|
|
20230904,105100,1078832853,895,894,897,891,248
|
|
20230904,105000,1078611148,899,896,899,890,438
|
|
20230904,104900,1078218729,890,892,896,890,929
|
|
20230904,104800,1077390912,889,888,892,888,2749
|
|
20230904,104700,1074947324,896,896,900,895,57344
|
|
20230904,104600,1023380925,895,884,895,884,34960
|
|
20230904,104500,992260138,884,884,884,884,8
|
|
20230904,104400,992253066,879,882,882,878,3113
|
|
20230904,104300,989516745,881,884,884,881,51
|
|
20230904,104200,989471810,880,880,884,879,2983
|
|
20230904,104100,986847609,880,880,880,879,1938
|
|
20230904,104000,985142171,883,883,883,883,0
|
|
20230904,103900,985142171,883,884,884,882,184
|
|
20230904,103800,984979733,882,882,884,880,80
|
|
20230904,103700,984909249,884,883,884,883,699
|
|
20230904,103600,984291523,883,879,883,879,2077
|
|
20230904,103500,982459875,876,878,879,875,239
|
|
20230904,103400,982250068,875,881,881,875,37
|
|
20230904,103300,982217553,874,883,883,874,2429
|
|
20230904,103200,980092143,877,883,883,877,3
|
|
20230904,103100,980089505,879,883,884,879,2003
|
|
20230904,103000,978325804,880,884,884,880,2257
|
|
20230904,102900,976339567,884,882,884,880,3086
|
|
20230904,102800,973622585,884,884,884,881,2161
|
|
20230904,102700,971718579,884,881,884,881,205
|
|
20230904,102600,971537958,885,884,885,884,2
|
|
20230904,102500,971536189,885,889,889,880,9243
|
|
20230904,102400,963361390,886,888,890,886,4670
|
|
20230904,102300,959221338,888,888,890,888,6228
|
|
20230904,102200,953680034,889,888,889,886,2540
|
|
20230904,102100,951426556,888,889,889,888,41
|
|
20230904,102000,951390108,889,888,889,888,530
|
|
20230904,101900,950919466,890,890,890,884,1330
|
|
20230904,101800,949737261,890,888,890,887,8514
|
|
20230904,101700,942167218,888,888,888,887,21
|
|
20230904,101600,942148571,885,887,888,883,224
|
|
20230904,101500,941949977,887,881,887,881,1110
|
|
20230904,101400,940968221,881,883,884,881,201
|
|
20230904,101300,940791089,879,880,884,878,566
|
|
20230904,101200,940293608,884,884,886,878,3986
|
|
20230904,101100,936772125,885,886,887,884,63
|
|
20230904,101000,936716289,885,882,885,879,2296
|
|
20230904,100900,934690869,882,881,882,881,1233
|
|
20230904,100800,933603366,882,881,882,881,403
|
|
20230904,100700,933248321,876,878,880,876,4631
|
|
20230904,100600,929177825,875,875,875,875,17
|
|
20230904,100500,929162950,878,875,878,874,1068
|
|
20230904,100400,928229298,874,877,878,874,473
|
|
20230904,100300,927815563,879,880,880,879,139
|
|
20230904,100200,927693244,881,885,886,881,2074
|
|
20230904,100100,925856216,886,880,886,879,2443
|
|
20230904,100000,923701077,879,879,879,879,54
|
|
20230904,095900,923653611,887,887,889,887,1638
|
|
20230904,095800,922199440,884,876,886,870,13229
|
|
20230904,095700,910581640,882,879,882,872,1001
|
|
20230904,095600,909705850,879,882,882,879,1035
|
|
20230904,095500,908795741,883,878,883,878,3658
|
|
20230904,095400,905574091,879,876,881,867,7259
|
|
20230904,095300,899232418,876,876,879,876,265
|
|
20230904,095200,899000262,881,881,882,874,1686
|
|
20230904,095100,897519536,882,880,882,877,2131
|
|
20230904,095000,895642147,880,874,880,867,6684
|
|
20230904,094900,889826993,874,873,880,873,175
|
|
20230904,094800,889673018,872,880,880,872,559
|
|
20230904,094700,889185206,880,880,880,879,1108
|
|
20230904,094600,888210266,880,879,880,879,239
|
|
20230904,094500,887999975,880,877,880,876,1158
|
|
20230904,094400,886981194,877,874,877,871,1001
|
|
20230904,094300,886106571,874,867,874,867,314
|
|
20230904,094200,885832800,866,888,888,857,6847
|
|
20230904,094100,879827758,888,884,891,884,4481
|
|
20230904,094000,875851785,891,888,891,882,6047
|
|
20230904,093900,870476441,888,882,888,877,10732
|
|
20230904,093800,860980384,882,867,882,867,60724
|
|
20230904,093700,807839933,868,868,868,868,206
|
|
20230904,093600,807661125,868,868,868,868,62
|
|
20230904,093500,807607309,861,870,870,861,2789
|
|
20230904,093400,805195780,865,859,865,856,8190
|
|
20230904,093300,798131270,860,855,860,855,11356
|
|
20230904,093200,788420485,855,858,862,855,4612
|
|
20230904,093100,784465178,858,868,868,858,2069
|
|
20230904,093000,782684588,865,865,870,865,1638
|
|
20230904,092900,781267507,865,869,870,865,2168
|
|
20230904,092800,779384372,869,865,869,859,1669
|
|
20230904,092700,777941877,859,871,875,859,5928
|
|
20230904,092600,772816508,875,870,875,869,5172
|
|
20230904,092500,768301859,875,876,876,869,1605
|
|
20230904,092400,766903134,871,874,874,870,3914
|
|
20230904,092300,763493141,874,880,881,868,6047
|
|
20230904,092200,758213564,875,869,882,868,14425
|
|
20230904,092100,745571073,873,870,873,868,7302
|
|
20230904,092000,739222881,875,880,880,870,9740
|
|
20230904,091900,730709470,882,868,884,868,8905
|
|
20230904,091800,722883986,866,859,876,859,12199
|
|
20230904,091700,712254203,859,856,868,856,12483
|
|
20230904,091600,701526421,869,845,878,845,22519
|
|
20230904,091500,682192009,854,829,861,825,40274
|
|
20230904,091400,648173827,831,827,853,821,36330
|
|
20230904,091300,617936176,827,830,830,808,91819
|
|
20230904,091200,542673802,802,802,802,802,0
|
|
20230904,091100,542673802,802,802,802,802,0
|
|
20230904,091000,542673802,802,919,919,802,257351
|
|
20230904,090900,320338067,919,890,919,884,200210
|
|
20230904,090800,139684176,878,878,878,878,0
|
|
20230904,090700,139684176,878,878,878,878,0
|
|
20230904,090600,139684176,878,868,878,868,60081
|
|
20230904,090500,87081084,868,870,870,859,17444
|
|
20230904,090400,71981933,870,850,877,850,31791
|
|
20230904,090300,44655243,850,848,855,840,13989
|
|
20230904,090200,32793297,840,830,854,830,8684
|
|
20230904,090100,25513159,830,834,834,823,2654
|
|
20230904,090000,23309715,835,799,835,799,28856
|