575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,183200,174908024,880,880,880,880,3868
|
|
20230901,183100,174908024,880,880,880,880,0
|
|
20230901,183000,174908024,880,880,880,880,0
|
|
20230901,182900,174908024,880,880,880,880,0
|
|
20230901,182800,174908024,880,880,880,880,0
|
|
20230901,182700,174908024,880,880,880,880,0
|
|
20230901,182600,174908024,880,880,880,880,0
|
|
20230901,182500,174908024,880,880,880,880,0
|
|
20230901,182400,174908024,880,880,880,880,0
|
|
20230901,182300,174908024,880,880,880,880,0
|
|
20230901,182200,174908024,880,880,880,880,0
|
|
20230901,182100,174908024,880,880,880,880,0
|
|
20230901,182000,174908024,880,880,880,880,0
|
|
20230901,181900,174908024,880,880,880,880,0
|
|
20230901,181800,174908024,880,880,880,880,0
|
|
20230901,181700,174908024,880,880,880,880,0
|
|
20230901,181600,174908024,880,880,880,880,0
|
|
20230901,181500,174908024,880,880,880,880,0
|
|
20230901,181400,174908024,880,880,880,880,0
|
|
20230901,181300,174908024,880,880,880,880,0
|
|
20230901,181200,174908024,880,880,880,880,0
|
|
20230901,181100,174908024,880,880,880,880,0
|
|
20230901,181000,174908024,880,880,880,880,0
|
|
20230901,180900,174908024,880,880,880,880,0
|
|
20230901,180800,174908024,880,880,880,880,0
|
|
20230901,180700,174908024,880,880,880,880,0
|
|
20230901,180600,174908024,880,880,880,880,0
|
|
20230901,180500,174908024,880,880,880,880,0
|
|
20230901,180400,174908024,880,880,880,880,0
|
|
20230901,180300,174908024,880,880,880,880,0
|
|
20230901,180200,174908024,880,880,880,880,3868
|
|
20230901,180100,174908024,880,880,880,880,0
|
|
20230901,180000,174908024,880,880,880,880,0
|
|
20230901,175900,174908024,880,880,880,880,0
|
|
20230901,175800,174908024,880,880,880,880,0
|
|
20230901,175700,174908024,880,880,880,880,0
|
|
20230901,175600,174908024,880,880,880,880,0
|
|
20230901,175500,174908024,880,880,880,880,0
|
|
20230901,175400,174908024,880,880,880,880,0
|
|
20230901,175300,174908024,880,880,880,880,0
|
|
20230901,175200,174908024,880,880,880,880,0
|
|
20230901,175100,174908024,880,880,880,880,0
|
|
20230901,175000,174908024,880,880,880,880,0
|
|
20230901,174900,174908024,880,880,880,880,0
|
|
20230901,174800,174908024,880,880,880,880,0
|
|
20230901,174700,174908024,880,880,880,880,0
|
|
20230901,174600,174908024,880,880,880,880,0
|
|
20230901,174500,174908024,880,880,880,880,0
|
|
20230901,174400,174908024,880,880,880,880,0
|
|
20230901,174300,174908024,880,880,880,880,0
|
|
20230901,174200,174908024,880,880,880,880,0
|
|
20230901,174100,174908024,880,880,880,880,0
|
|
20230901,174000,174908024,880,880,880,880,0
|
|
20230901,173900,174908024,880,880,880,880,0
|
|
20230901,173800,174908024,880,880,880,880,0
|
|
20230901,173700,174908024,880,880,880,880,0
|
|
20230901,173600,174908024,880,880,880,880,0
|
|
20230901,173500,174908024,880,880,880,880,0
|
|
20230901,173400,174908024,880,880,880,880,0
|
|
20230901,173300,174908024,880,880,880,880,0
|
|
20230901,173200,174908024,880,880,880,880,3868
|
|
20230901,173100,174908024,880,880,880,880,0
|
|
20230901,173000,174908024,880,880,880,880,0
|
|
20230901,172900,174908024,880,880,880,880,0
|
|
20230901,172800,174908024,880,880,880,880,0
|
|
20230901,172700,174908024,880,880,880,880,0
|
|
20230901,172600,174908024,880,880,880,880,0
|
|
20230901,172500,174908024,880,880,880,880,0
|
|
20230901,172400,174908024,880,880,880,880,0
|
|
20230901,172300,174908024,880,880,880,880,0
|
|
20230901,172200,174908024,880,880,880,880,0
|
|
20230901,172100,174908024,880,880,880,880,0
|
|
20230901,172000,174908024,880,880,880,880,0
|
|
20230901,171900,174908024,880,880,880,880,0
|
|
20230901,171800,174908024,880,880,880,880,0
|
|
20230901,171700,174908024,880,880,880,880,0
|
|
20230901,171600,174908024,880,880,880,880,0
|
|
20230901,171500,174908024,880,880,880,880,0
|
|
20230901,171400,174908024,880,880,880,880,0
|
|
20230901,171300,174908024,880,880,880,880,0
|
|
20230901,171200,174908024,880,880,880,880,0
|
|
20230901,171100,174908024,880,880,880,880,0
|
|
20230901,171000,174908024,880,880,880,880,0
|
|
20230901,170900,174908024,880,880,880,880,0
|
|
20230901,170800,174908024,880,880,880,880,0
|
|
20230901,170700,174908024,880,880,880,880,0
|
|
20230901,170600,174908024,880,880,880,880,0
|
|
20230901,170500,174908024,880,880,880,880,0
|
|
20230901,170400,174908024,880,880,880,880,0
|
|
20230901,170300,174908024,880,880,880,880,0
|
|
20230901,170200,174908024,880,880,880,880,3868
|
|
20230901,170100,174908024,880,880,880,880,0
|
|
20230901,170000,174908024,880,880,880,880,0
|
|
20230901,165900,174908024,880,880,880,880,0
|
|
20230901,165800,174908024,880,880,880,880,0
|
|
20230901,165700,174908024,880,880,880,880,0
|
|
20230901,165600,174908024,880,880,880,880,0
|
|
20230901,165500,174908024,880,880,880,880,0
|
|
20230901,165400,174908024,880,880,880,880,0
|
|
20230901,165300,174908024,880,880,880,880,0
|
|
20230901,165200,174908024,880,880,880,880,0
|
|
20230901,165100,174908024,880,880,880,880,0
|
|
20230901,165000,174908024,880,880,880,880,0
|
|
20230901,164900,174908024,880,880,880,880,0
|
|
20230901,164800,174908024,880,880,880,880,0
|
|
20230901,164700,174908024,880,880,880,880,0
|
|
20230901,164600,174908024,880,880,880,880,0
|
|
20230901,164500,174908024,880,880,880,880,0
|
|
20230901,164400,174908024,880,880,880,880,0
|
|
20230901,164300,174908024,880,880,880,880,0
|
|
20230901,164200,174908024,880,880,880,880,0
|
|
20230901,164100,174908024,880,880,880,880,0
|
|
20230901,164000,174908024,880,880,880,880,0
|
|
20230901,163900,174908024,880,880,880,880,0
|
|
20230901,163800,174908024,880,880,880,880,0
|
|
20230901,163700,174908024,880,880,880,880,0
|
|
20230901,163600,174908024,880,880,880,880,0
|
|
20230901,163500,174908024,880,880,880,880,0
|
|
20230901,163400,174908024,880,880,880,880,0
|
|
20230901,163300,174908024,880,880,880,880,0
|
|
20230901,163200,174908024,880,880,880,880,3868
|
|
20230901,163100,174908024,880,880,880,880,0
|
|
20230901,163000,174908024,880,880,880,880,0
|
|
20230901,162900,174908024,880,880,880,880,0
|
|
20230901,162800,174908024,880,880,880,880,0
|
|
20230901,162700,174908024,880,880,880,880,0
|
|
20230901,162600,174908024,880,880,880,880,0
|
|
20230901,162500,174908024,880,880,880,880,0
|
|
20230901,162400,174908024,880,880,880,880,0
|
|
20230901,162300,174908024,880,880,880,880,0
|
|
20230901,162200,174908024,880,880,880,880,0
|
|
20230901,162100,174908024,880,880,880,880,0
|
|
20230901,162000,174908024,880,880,880,880,0
|
|
20230901,161900,174908024,880,880,880,880,0
|
|
20230901,161800,174908024,880,880,880,880,0
|
|
20230901,161700,174908024,880,880,880,880,0
|
|
20230901,161600,174908024,880,880,880,880,0
|
|
20230901,161500,174908024,880,880,880,880,0
|
|
20230901,161400,174908024,880,880,880,880,0
|
|
20230901,161300,174908024,880,880,880,880,0
|
|
20230901,161200,174908024,880,880,880,880,0
|
|
20230901,161100,174908024,880,880,880,880,0
|
|
20230901,161000,174908024,880,880,880,880,0
|
|
20230901,160900,174908024,880,880,880,880,0
|
|
20230901,160800,174908024,880,880,880,880,0
|
|
20230901,160700,174908024,880,880,880,880,0
|
|
20230901,160600,174908024,880,880,880,880,0
|
|
20230901,160500,174908024,880,880,880,880,0
|
|
20230901,160400,174908024,880,880,880,880,0
|
|
20230901,160300,174908024,880,880,880,880,0
|
|
20230901,160200,174908024,880,880,880,880,3868
|
|
20230901,160100,174908024,880,880,880,880,0
|
|
20230901,160000,174908024,880,880,880,880,0
|
|
20230901,155900,174908024,880,880,880,880,0
|
|
20230901,155800,174908024,880,880,880,880,0
|
|
20230901,155700,174908024,880,880,880,880,0
|
|
20230901,155600,174908024,880,880,880,880,0
|
|
20230901,155500,174908024,880,880,880,880,0
|
|
20230901,155400,174908024,880,880,880,880,0
|
|
20230901,155300,174908024,880,880,880,880,0
|
|
20230901,155200,174908024,880,880,880,880,0
|
|
20230901,155100,174908024,880,880,880,880,0
|
|
20230901,155000,174908024,880,880,880,880,0
|
|
20230901,154900,174908024,880,880,880,880,0
|
|
20230901,154800,174908024,880,880,880,880,0
|
|
20230901,154700,174908024,880,880,880,880,0
|
|
20230901,154600,174908024,880,880,880,880,0
|
|
20230901,154500,174908024,880,880,880,880,0
|
|
20230901,154400,174908024,880,880,880,880,0
|
|
20230901,154300,174908024,880,880,880,880,0
|
|
20230901,154200,174908024,880,880,880,880,0
|
|
20230901,154100,174908024,880,880,880,880,0
|
|
20230901,154000,174908024,880,880,880,880,0
|
|
20230901,153900,174908024,880,880,880,880,0
|
|
20230901,153800,174908024,880,880,880,880,0
|
|
20230901,153700,174908024,880,880,880,880,0
|
|
20230901,153600,174908024,880,880,880,880,0
|
|
20230901,153500,174908024,880,880,880,880,0
|
|
20230901,153400,174908024,880,880,880,880,0
|
|
20230901,153300,174908024,880,880,880,880,0
|
|
20230901,153200,174908024,880,880,880,880,3868
|
|
20230901,153100,174908024,880,880,880,880,0
|
|
20230901,153000,174908024,880,880,880,880,3868
|
|
20230901,152900,171504184,884,884,884,884,0
|
|
20230901,152800,171504184,884,884,884,884,0
|
|
20230901,152700,171504184,884,884,884,884,0
|
|
20230901,152600,171504184,884,884,884,884,0
|
|
20230901,152500,171504184,884,884,884,884,0
|
|
20230901,152400,171504184,884,884,884,884,0
|
|
20230901,152300,171504184,884,884,884,884,0
|
|
20230901,152200,171504184,884,884,884,884,0
|
|
20230901,152100,171504184,884,884,884,884,0
|
|
20230901,152000,171504184,884,884,884,884,0
|
|
20230901,151900,171504184,884,884,884,874,68
|
|
20230901,151800,171444373,885,884,885,873,7541
|
|
20230901,151700,164840761,885,885,885,885,0
|
|
20230901,151600,164840761,885,885,885,885,10
|
|
20230901,151500,164831911,885,885,885,885,4
|
|
20230901,151400,164828371,879,884,885,879,1945
|
|
20230901,151300,163108136,885,885,885,885,0
|
|
20230901,151200,163108136,885,885,885,885,0
|
|
20230901,151100,163108136,885,885,885,885,1497
|
|
20230901,151000,161783291,884,884,884,884,0
|
|
20230901,150900,161783291,884,884,884,884,0
|
|
20230901,150800,161783291,884,884,884,884,12
|
|
20230901,150700,161772683,885,885,885,885,0
|
|
20230901,150600,161772683,885,884,885,884,500
|
|
20230901,150500,161330184,881,881,881,881,0
|
|
20230901,150400,161330184,881,882,882,881,964
|
|
20230901,150300,160480899,882,883,885,882,1029
|
|
20230901,150200,159570391,882,883,885,882,2025
|
|
20230901,150100,157778361,881,881,881,881,0
|
|
20230901,150000,157778361,881,881,881,881,0
|
|
20230901,145900,157778361,881,881,881,881,0
|
|
20230901,145800,157778361,881,881,881,881,276
|
|
20230901,145700,157535205,878,878,878,878,13
|
|
20230901,145600,157523791,878,880,880,878,30
|
|
20230901,145500,157497421,881,881,881,881,10
|
|
20230901,145400,157488611,884,884,884,884,0
|
|
20230901,145300,157488611,884,884,884,884,0
|
|
20230901,145200,157488611,884,884,884,884,0
|
|
20230901,145100,157488611,884,884,884,884,56
|
|
20230901,145000,157439107,884,884,884,884,68
|
|
20230901,144900,157378995,877,877,877,877,0
|
|
20230901,144800,157378995,877,877,877,877,0
|
|
20230901,144700,157378995,877,877,877,877,0
|
|
20230901,144600,157378995,877,877,877,877,0
|
|
20230901,144500,157378995,877,884,884,877,397
|
|
20230901,144400,157030042,884,884,884,884,0
|
|
20230901,144300,157030042,884,884,884,884,246
|
|
20230901,144200,156812578,884,884,884,884,31
|
|
20230901,144100,156785174,884,885,885,884,90
|
|
20230901,144000,156705551,884,884,884,884,699
|
|
20230901,143900,156087635,880,880,880,880,0
|
|
20230901,143800,156087635,880,880,880,880,0
|
|
20230901,143700,156087635,880,880,880,880,10
|
|
20230901,143600,156078835,883,883,883,883,2548
|
|
20230901,143500,153828951,883,883,883,883,0
|
|
20230901,143400,153828951,883,883,883,883,0
|
|
20230901,143300,153828951,883,883,883,883,0
|
|
20230901,143200,153828951,883,883,883,883,0
|
|
20230901,143100,153828951,883,883,883,883,0
|
|
20230901,143000,153828951,883,883,883,883,74
|
|
20230901,142900,153763609,883,883,883,883,0
|
|
20230901,142800,153763609,883,883,883,883,0
|
|
20230901,142700,153763609,883,883,883,883,0
|
|
20230901,142600,153763609,883,883,883,883,4
|
|
20230901,142500,153760077,883,878,883,874,1176
|
|
20230901,142400,152730224,884,884,884,884,0
|
|
20230901,142300,152730224,884,884,884,884,0
|
|
20230901,142200,152730224,884,884,884,884,0
|
|
20230901,142100,152730224,884,884,884,884,0
|
|
20230901,142000,152730224,884,884,884,884,120
|
|
20230901,141900,152624144,884,884,884,884,0
|
|
20230901,141800,152624144,884,884,884,884,0
|
|
20230901,141700,152624144,884,884,884,884,0
|
|
20230901,141600,152624144,884,884,884,884,10
|
|
20230901,141500,152615304,884,884,884,884,85
|
|
20230901,141400,152540164,884,884,884,884,0
|
|
20230901,141300,152540164,884,884,884,884,0
|
|
20230901,141200,152540164,884,883,884,883,170
|
|
20230901,141100,152389947,878,878,878,878,0
|
|
20230901,141000,152389947,878,884,884,878,131
|
|
20230901,140900,152274521,884,884,884,884,0
|
|
20230901,140800,152274521,884,884,884,884,0
|
|
20230901,140700,152274521,884,884,884,884,0
|
|
20230901,140600,152274521,884,884,884,884,0
|
|
20230901,140500,152274521,884,880,884,880,144
|
|
20230901,140400,152147245,880,880,880,880,0
|
|
20230901,140300,152147245,880,880,880,880,1
|
|
20230901,140200,152146365,885,885,885,885,0
|
|
20230901,140100,152146365,885,885,885,885,463
|
|
20230901,140000,151736610,885,884,885,884,220
|
|
20230901,135900,151541974,875,875,875,875,0
|
|
20230901,135800,151541974,875,880,880,875,704
|
|
20230901,135700,150924456,884,884,884,884,0
|
|
20230901,135600,150924456,884,884,884,884,1
|
|
20230901,135500,150923572,885,885,885,885,0
|
|
20230901,135400,150923572,885,885,885,885,1021
|
|
20230901,135300,150019987,885,885,885,885,0
|
|
20230901,135200,150019987,885,885,885,885,90
|
|
20230901,135100,149940337,885,885,885,885,1
|
|
20230901,135000,149939452,885,885,885,885,75
|
|
20230901,134900,149873077,885,885,885,885,0
|
|
20230901,134800,149873077,885,885,885,885,387
|
|
20230901,134700,149530582,884,884,884,884,30
|
|
20230901,134600,149504062,885,885,885,885,0
|
|
20230901,134500,149504062,885,885,885,885,0
|
|
20230901,134400,149504062,885,885,885,885,112
|
|
20230901,134300,149404942,885,885,885,885,0
|
|
20230901,134200,149404942,885,885,885,885,0
|
|
20230901,134100,149404942,885,885,885,885,0
|
|
20230901,134000,149404942,885,885,885,885,170
|
|
20230901,133900,149254492,885,885,885,885,0
|
|
20230901,133800,149254492,885,880,885,880,127
|
|
20230901,133700,149142597,885,885,885,885,0
|
|
20230901,133600,149142597,885,885,885,885,1770
|
|
20230901,133500,147576147,886,886,886,886,0
|
|
20230901,133400,147576147,886,885,886,885,200
|
|
20230901,133300,147399047,885,885,885,885,2145
|
|
20230901,133200,145500722,886,886,886,886,0
|
|
20230901,133100,145500722,886,886,886,886,406
|
|
20230901,133000,145141006,886,886,886,885,654
|
|
20230901,132900,144561585,886,886,886,886,0
|
|
20230901,132800,144561585,886,886,886,886,0
|
|
20230901,132700,144561585,886,886,886,886,1
|
|
20230901,132600,144560699,885,886,886,885,120
|
|
20230901,132500,144454385,885,886,886,885,2177
|
|
20230901,132400,142525640,886,886,886,886,0
|
|
20230901,132300,142525640,886,886,886,886,5
|
|
20230901,132200,142521210,886,886,886,886,1000
|
|
20230901,132100,141635210,885,885,885,885,1880
|
|
20230901,132000,139971410,884,885,885,884,541
|
|
20230901,131900,139493046,886,886,886,886,5
|
|
20230901,131800,139488616,886,885,886,885,5
|
|
20230901,131700,139484190,884,884,884,884,0
|
|
20230901,131600,139484190,884,884,884,884,0
|
|
20230901,131500,139484190,884,884,884,884,211
|
|
20230901,131400,139297666,884,884,884,884,0
|
|
20230901,131300,139297666,884,884,884,884,4
|
|
20230901,131200,139294130,884,884,884,884,116
|
|
20230901,131100,139191586,884,884,884,884,0
|
|
20230901,131000,139191586,884,884,884,884,69
|
|
20230901,130900,139130590,884,884,884,884,226
|
|
20230901,130800,138930806,877,880,880,877,1145
|
|
20230901,130700,137923454,880,880,880,880,0
|
|
20230901,130600,137923454,880,881,881,880,200
|
|
20230901,130500,137747354,885,885,885,885,16
|
|
20230901,130400,137733194,885,885,885,885,225
|
|
20230901,130300,137534069,885,885,885,885,0
|
|
20230901,130200,137534069,885,885,885,885,0
|
|
20230901,130100,137534069,885,885,885,885,0
|
|
20230901,130000,137534069,885,884,885,884,120
|
|
20230901,125900,137427879,885,885,885,885,0
|
|
20230901,125800,137427879,885,885,885,885,0
|
|
20230901,125700,137427879,885,885,885,885,0
|
|
20230901,125600,137427879,885,885,885,885,0
|
|
20230901,125500,137427879,885,885,885,885,286
|
|
20230901,125400,137174769,884,884,884,884,0
|
|
20230901,125300,137174769,884,884,884,884,0
|
|
20230901,125200,137174769,884,884,884,884,14
|
|
20230901,125100,137162393,885,885,885,885,0
|
|
20230901,125000,137162393,885,885,885,885,69
|
|
20230901,124900,137101328,884,884,884,884,0
|
|
20230901,124800,137101328,884,885,885,884,1012
|
|
20230901,124700,136206709,884,884,884,884,210
|
|
20230901,124600,136021069,884,884,884,884,0
|
|
20230901,124500,136021069,884,885,885,884,145
|
|
20230901,124400,135892745,885,885,885,885,0
|
|
20230901,124300,135892745,885,885,885,885,0
|
|
20230901,124200,135892745,885,885,885,885,0
|
|
20230901,124100,135892745,885,880,885,880,439
|
|
20230901,124000,135504510,885,883,885,883,2954
|
|
20230901,123900,132893175,882,882,882,882,1715
|
|
20230901,123800,131380545,884,884,884,884,0
|
|
20230901,123700,131380545,884,884,884,884,0
|
|
20230901,123600,131380545,884,884,884,884,0
|
|
20230901,123500,131380545,884,884,884,884,0
|
|
20230901,123400,131380545,884,884,884,884,500
|
|
20230901,123300,130938545,884,884,884,884,0
|
|
20230901,123200,130938545,884,884,884,884,0
|
|
20230901,123100,130938545,884,884,884,884,0
|
|
20230901,123000,130938545,884,884,884,884,69
|
|
20230901,122900,130877549,884,883,884,883,214
|
|
20230901,122800,130688388,884,884,884,884,0
|
|
20230901,122700,130688388,884,884,884,884,0
|
|
20230901,122600,130688388,884,884,884,884,0
|
|
20230901,122500,130688388,884,884,884,884,0
|
|
20230901,122400,130688388,884,881,884,881,56
|
|
20230901,122300,130639040,881,881,881,881,51
|
|
20230901,122200,130594109,881,883,883,881,12894
|
|
20230901,122100,119216352,884,884,884,884,51
|
|
20230901,122000,119171268,884,885,886,884,630
|
|
20230901,121900,118614109,884,884,884,884,1
|
|
20230901,121800,118613225,886,886,886,886,0
|
|
20230901,121700,118613225,886,886,886,886,8
|
|
20230901,121600,118606137,886,886,886,886,414
|
|
20230901,121500,118239333,886,886,886,886,0
|
|
20230901,121400,118239333,886,886,886,886,1
|
|
20230901,121300,118238447,886,886,886,886,0
|
|
20230901,121200,118238447,886,886,886,886,0
|
|
20230901,121100,118238447,886,885,886,885,468
|
|
20230901,121000,117824049,886,885,886,884,126
|
|
20230901,120900,117712521,883,883,883,883,100
|
|
20230901,120800,117624221,884,884,884,884,589
|
|
20230901,120700,117103545,883,884,884,883,413
|
|
20230901,120600,116738455,884,884,884,884,0
|
|
20230901,120500,116738455,884,884,884,884,48
|
|
20230901,120400,116696023,884,884,884,884,235
|
|
20230901,120300,116488283,884,884,884,884,46
|
|
20230901,120200,116447619,884,884,884,884,0
|
|
20230901,120100,116447619,884,884,884,884,0
|
|
20230901,120000,116447619,884,884,884,883,266
|
|
20230901,115900,116212575,883,883,883,883,6
|
|
20230901,115800,116207277,884,884,884,884,2
|
|
20230901,115700,116205509,883,884,884,883,7
|
|
20230901,115600,116199322,884,884,884,884,0
|
|
20230901,115500,116199322,884,884,884,884,48
|
|
20230901,115400,116156890,884,884,884,884,185
|
|
20230901,115300,115993350,885,885,885,885,0
|
|
20230901,115200,115993350,885,885,885,885,1299
|
|
20230901,115100,114843735,885,884,885,884,49
|
|
20230901,115000,114800371,884,884,884,884,3510
|
|
20230901,114900,111697531,884,882,884,882,1789
|
|
20230901,114800,110118370,882,882,882,882,37
|
|
20230901,114700,110085736,882,882,882,882,0
|
|
20230901,114600,110085736,882,880,882,880,1158
|
|
20230901,114500,109064424,882,882,882,882,0
|
|
20230901,114400,109064424,882,881,882,881,1800
|
|
20230901,114300,107478622,881,881,881,881,0
|
|
20230901,114200,107478622,881,881,881,881,567
|
|
20230901,114100,106979095,881,881,881,881,0
|
|
20230901,114000,106979095,881,881,881,881,120
|
|
20230901,113900,106873375,879,879,879,879,0
|
|
20230901,113800,106873375,879,879,879,879,0
|
|
20230901,113700,106873375,879,879,879,879,1
|
|
20230901,113600,106872496,881,881,881,881,0
|
|
20230901,113500,106872496,881,880,881,880,1222
|
|
20230901,113400,105796486,880,880,880,880,22
|
|
20230901,113300,105777126,881,881,881,881,90
|
|
20230901,113200,105697836,879,880,880,879,58
|
|
20230901,113100,105646804,881,881,881,881,0
|
|
20230901,113000,105646804,881,881,881,881,69
|
|
20230901,112900,105586015,880,880,881,880,18
|
|
20230901,112800,105570165,880,880,880,880,80
|
|
20230901,112700,105499765,880,880,880,880,224
|
|
20230901,112600,105302645,880,880,880,880,1
|
|
20230901,112500,105301765,880,880,880,880,1855
|
|
20230901,112400,103669365,879,879,879,879,0
|
|
20230901,112300,103669365,879,879,879,879,118
|
|
20230901,112200,103565643,879,879,879,879,200
|
|
20230901,112100,103389843,879,879,879,879,1
|
|
20230901,112000,103388964,880,880,880,880,132
|
|
20230901,111900,103272804,880,878,880,878,120
|
|
20230901,111800,103167404,880,878,880,878,1549
|
|
20230901,111700,101805684,880,880,880,880,1
|
|
20230901,111600,101804804,876,876,876,876,0
|
|
20230901,111500,101804804,876,876,876,876,100
|
|
20230901,111400,101717204,875,875,875,875,0
|
|
20230901,111300,101717204,875,878,878,875,1200
|
|
20230901,111200,100666057,880,880,880,880,0
|
|
20230901,111100,100666057,880,880,880,880,730
|
|
20230901,111000,100023657,880,880,880,880,69
|
|
20230901,110900,99962937,880,880,880,880,2
|
|
20230901,110800,99961177,879,879,879,879,500
|
|
20230901,110700,99521677,879,879,879,879,0
|
|
20230901,110600,99521677,879,879,879,879,1499
|
|
20230901,110500,98204056,879,879,879,879,500
|
|
20230901,110400,97764556,879,879,879,879,15
|
|
20230901,110300,97751371,880,880,880,880,568
|
|
20230901,110200,97251531,880,880,880,880,1136
|
|
20230901,110100,96251851,880,880,880,880,0
|
|
20230901,110000,96251851,880,880,880,880,120
|
|
20230901,105900,96146251,880,880,880,880,2
|
|
20230901,105800,96144491,875,875,875,875,10
|
|
20230901,105700,96135741,880,880,880,880,0
|
|
20230901,105600,96135741,880,880,880,880,590
|
|
20230901,105500,95616541,880,877,880,877,9087
|
|
20230901,105400,87637147,877,875,877,875,52
|
|
20230901,105300,87591643,877,877,877,877,0
|
|
20230901,105200,87591643,877,876,877,874,1882
|
|
20230901,105100,85942838,876,876,876,876,738
|
|
20230901,105000,85296350,876,876,876,876,271
|
|
20230901,104900,85058954,874,874,874,874,0
|
|
20230901,104800,85058954,874,874,874,874,0
|
|
20230901,104700,85058954,874,874,874,874,0
|
|
20230901,104600,85058954,874,874,874,874,1
|
|
20230901,104500,85058080,873,873,873,873,0
|
|
20230901,104400,85058080,873,873,873,873,0
|
|
20230901,104300,85058080,873,873,873,873,0
|
|
20230901,104200,85058080,873,873,873,873,1
|
|
20230901,104100,85057207,877,875,877,875,8156
|
|
20230901,104000,77911173,870,875,875,870,7864
|
|
20230901,103900,71057863,873,873,873,873,110
|
|
20230901,103800,70961833,873,873,873,873,0
|
|
20230901,103700,70961833,873,873,873,873,0
|
|
20230901,103600,70961833,873,873,873,873,0
|
|
20230901,103500,70961833,873,873,873,873,0
|
|
20230901,103400,70961833,873,876,876,873,94
|
|
20230901,103300,70879757,876,876,876,876,0
|
|
20230901,103200,70879757,876,876,876,874,201
|
|
20230901,103100,70703901,876,876,876,876,14
|
|
20230901,103000,70691637,876,876,876,876,69
|
|
20230901,102900,70631193,876,876,876,876,0
|
|
20230901,102800,70631193,876,876,876,876,57
|
|
20230901,102700,70581261,875,874,875,874,21862
|
|
20230901,102600,51452014,875,874,875,873,5224
|
|
20230901,102500,46886303,874,874,874,874,85
|
|
20230901,102400,46812013,874,873,874,873,94
|
|
20230901,102300,46729893,873,873,873,873,0
|
|
20230901,102200,46729893,873,872,873,872,6658
|
|
20230901,102100,40917474,870,870,870,870,0
|
|
20230901,102000,40917474,870,872,873,870,121
|
|
20230901,101900,40811849,873,873,873,873,0
|
|
20230901,101800,40811849,873,872,873,872,6
|
|
20230901,101700,40806616,870,870,870,870,0
|
|
20230901,101600,40806616,870,870,870,870,0
|
|
20230901,101500,40806616,870,873,873,870,87
|
|
20230901,101400,40730668,870,871,871,870,2
|
|
20230901,101300,40728927,873,873,873,873,1995
|
|
20230901,101200,38987292,873,873,873,873,0
|
|
20230901,101100,38987292,873,873,873,873,0
|
|
20230901,101000,38987292,873,872,873,872,69
|
|
20230901,100900,38927091,870,870,870,870,0
|
|
20230901,100800,38927091,870,870,870,870,0
|
|
20230901,100700,38927091,870,870,870,870,0
|
|
20230901,100600,38927091,870,870,870,870,1
|
|
20230901,100500,38926221,872,871,873,871,155
|
|
20230901,100400,38791065,871,871,871,871,1
|
|
20230901,100300,38790194,873,871,873,869,9768
|
|
20230901,100200,30298572,874,874,874,874,5
|
|
20230901,100100,30294202,870,870,870,870,0
|
|
20230901,100000,30294202,870,873,874,870,121
|
|
20230901,095900,30188553,869,869,869,869,436
|
|
20230901,095800,29809669,869,869,869,869,0
|
|
20230901,095700,29809669,869,869,869,869,5
|
|
20230901,095600,29805324,869,869,869,869,589
|
|
20230901,095500,29293483,873,873,873,873,0
|
|
20230901,095400,29293483,873,873,873,873,2
|
|
20230901,095300,29291737,870,870,870,870,0
|
|
20230901,095200,29291737,870,870,870,870,1
|
|
20230901,095100,29290867,874,874,874,874,0
|
|
20230901,095000,29290867,874,874,874,874,3018
|
|
20230901,094900,26653135,871,871,871,871,313
|
|
20230901,094800,26380512,871,871,871,871,0
|
|
20230901,094700,26380512,871,871,871,871,0
|
|
20230901,094600,26380512,871,871,871,870,61
|
|
20230901,094500,26327382,870,870,870,870,10
|
|
20230901,094400,26318682,869,872,872,869,862
|
|
20230901,094300,25567123,874,874,874,874,18
|
|
20230901,094200,25551391,874,874,874,872,322
|
|
20230901,094100,25270379,873,873,873,873,3
|
|
20230901,094000,25267760,874,874,874,874,120
|
|
20230901,093900,25162880,874,874,874,874,0
|
|
20230901,093800,25162880,874,874,874,874,0
|
|
20230901,093700,25162880,874,874,874,874,4
|
|
20230901,093600,25159384,873,873,873,873,1161
|
|
20230901,093500,24145831,873,872,873,872,197
|
|
20230901,093400,23973851,873,871,873,871,302
|
|
20230901,093300,23710532,870,871,871,870,29
|
|
20230901,093200,23685295,871,871,871,871,0
|
|
20230901,093100,23685295,871,871,872,871,936
|
|
20230901,093000,22870029,872,872,872,872,69
|
|
20230901,092900,22809861,871,871,871,871,0
|
|
20230901,092800,22809861,871,871,871,871,0
|
|
20230901,092700,22809861,871,871,871,871,16
|
|
20230901,092600,22795925,872,872,872,872,67
|
|
20230901,092500,22737501,873,873,873,873,115
|
|
20230901,092400,22637106,874,874,874,874,582
|
|
20230901,092300,22128438,874,874,875,874,966
|
|
20230901,092200,21283492,875,875,875,875,0
|
|
20230901,092100,21283492,875,875,875,875,172
|
|
20230901,092000,21132992,875,875,875,875,1350
|
|
20230901,091900,19951742,875,872,875,870,1405
|
|
20230901,091800,18727227,871,871,871,871,308
|
|
20230901,091700,18458959,871,872,876,871,2546
|
|
20230901,091600,16232824,870,872,872,870,2815
|
|
20230901,091500,13780293,871,871,871,871,84
|
|
20230901,091400,13707129,871,870,871,870,429
|
|
20230901,091300,13333677,872,872,872,872,15
|
|
20230901,091200,13320597,870,871,871,870,2349
|
|
20230901,091100,11276927,870,870,870,870,1653
|
|
20230901,091000,9838817,870,870,870,870,1407
|
|
20230901,090900,8614727,869,868,869,868,860
|
|
20230901,090800,7867936,868,861,868,861,2584
|
|
20230901,090700,5631073,861,861,861,861,95
|
|
20230901,090600,5549278,860,859,860,859,212
|
|
20230901,090500,5367133,859,861,861,859,108
|
|
20230901,090400,5274339,860,862,862,860,1796
|
|
20230901,090300,3728476,862,862,862,862,431
|
|
20230901,090200,3356954,861,861,861,861,73
|
|
20230901,090100,3294101,862,861,862,861,251
|
|
20230901,090000,3077967,860,859,869,859,3388
|