596 lines
26 KiB
CSV
596 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,185300,110434957,836,836,836,836,4263
|
|
20230830,185200,110434957,836,836,836,836,0
|
|
20230830,185100,110434957,836,836,836,836,0
|
|
20230830,185000,110434957,836,836,836,836,0
|
|
20230830,184900,110434957,836,836,836,836,0
|
|
20230830,184800,110434957,836,836,836,836,0
|
|
20230830,184700,110434957,836,836,836,836,0
|
|
20230830,184600,110434957,836,836,836,836,0
|
|
20230830,184500,110434957,836,836,836,836,0
|
|
20230830,184400,110434957,836,836,836,836,0
|
|
20230830,184300,110434957,836,836,836,836,0
|
|
20230830,184200,110434957,836,836,836,836,0
|
|
20230830,184100,110434957,836,836,836,836,0
|
|
20230830,184000,110434957,836,836,836,836,0
|
|
20230830,183900,110434957,836,836,836,836,0
|
|
20230830,183800,110434957,836,836,836,836,0
|
|
20230830,183700,110434957,836,836,836,836,0
|
|
20230830,183600,110434957,836,836,836,836,0
|
|
20230830,183500,110434957,836,836,836,836,0
|
|
20230830,183400,110434957,836,836,836,836,0
|
|
20230830,183300,110434957,836,836,836,836,0
|
|
20230830,183200,110434957,836,836,836,836,0
|
|
20230830,183100,110434957,836,836,836,836,0
|
|
20230830,183000,110434957,836,836,836,836,0
|
|
20230830,182900,110434957,836,836,836,836,0
|
|
20230830,182800,110434957,836,836,836,836,0
|
|
20230830,182700,110434957,836,836,836,836,0
|
|
20230830,182600,110434957,836,836,836,836,0
|
|
20230830,182500,110434957,836,836,836,836,0
|
|
20230830,182400,110434957,836,836,836,836,0
|
|
20230830,182300,110434957,836,836,836,836,4263
|
|
20230830,182200,110434957,836,836,836,836,0
|
|
20230830,182100,110434957,836,836,836,836,0
|
|
20230830,182000,110434957,836,836,836,836,0
|
|
20230830,181900,110434957,836,836,836,836,0
|
|
20230830,181800,110434957,836,836,836,836,0
|
|
20230830,181700,110434957,836,836,836,836,0
|
|
20230830,181600,110434957,836,836,836,836,0
|
|
20230830,181500,110434957,836,836,836,836,0
|
|
20230830,181400,110434957,836,836,836,836,0
|
|
20230830,181300,110434957,836,836,836,836,0
|
|
20230830,181200,110434957,836,836,836,836,0
|
|
20230830,181100,110434957,836,836,836,836,0
|
|
20230830,181000,110434957,836,836,836,836,0
|
|
20230830,180900,110434957,836,836,836,836,0
|
|
20230830,180800,110434957,836,836,836,836,0
|
|
20230830,180700,110434957,836,836,836,836,0
|
|
20230830,180600,110434957,836,836,836,836,0
|
|
20230830,180500,110434957,836,836,836,836,0
|
|
20230830,180400,110434957,836,836,836,836,0
|
|
20230830,180300,110434957,836,836,836,836,0
|
|
20230830,180200,110434957,836,836,836,836,0
|
|
20230830,180100,110434957,836,836,836,836,0
|
|
20230830,180000,110434957,836,836,836,836,0
|
|
20230830,175900,110434957,836,836,836,836,0
|
|
20230830,175800,110434957,836,836,836,836,0
|
|
20230830,175700,110434957,836,836,836,836,0
|
|
20230830,175600,110434957,836,836,836,836,0
|
|
20230830,175500,110434957,836,836,836,836,0
|
|
20230830,175400,110434957,836,836,836,836,0
|
|
20230830,175300,110434957,836,836,836,836,4263
|
|
20230830,175200,110434957,836,836,836,836,0
|
|
20230830,175100,110434957,836,836,836,836,0
|
|
20230830,175000,110434957,836,836,836,836,0
|
|
20230830,174900,110434957,836,836,836,836,0
|
|
20230830,174800,110434957,836,836,836,836,0
|
|
20230830,174700,110434957,836,836,836,836,0
|
|
20230830,174600,110434957,836,836,836,836,0
|
|
20230830,174500,110434957,836,836,836,836,0
|
|
20230830,174400,110434957,836,836,836,836,0
|
|
20230830,174300,110434957,836,836,836,836,0
|
|
20230830,174200,110434957,836,836,836,836,0
|
|
20230830,174100,110434957,836,836,836,836,0
|
|
20230830,174000,110434957,836,836,836,836,0
|
|
20230830,173900,110434957,836,836,836,836,0
|
|
20230830,173800,110434957,836,836,836,836,0
|
|
20230830,173700,110434957,836,836,836,836,0
|
|
20230830,173600,110434957,836,836,836,836,0
|
|
20230830,173500,110434957,836,836,836,836,0
|
|
20230830,173400,110434957,836,836,836,836,0
|
|
20230830,173300,110434957,836,836,836,836,0
|
|
20230830,173200,110434957,836,836,836,836,0
|
|
20230830,173100,110434957,836,836,836,836,0
|
|
20230830,173000,110434957,836,836,836,836,0
|
|
20230830,172900,110434957,836,836,836,836,0
|
|
20230830,172800,110434957,836,836,836,836,0
|
|
20230830,172700,110434957,836,836,836,836,0
|
|
20230830,172600,110434957,836,836,836,836,0
|
|
20230830,172500,110434957,836,836,836,836,0
|
|
20230830,172400,110434957,836,836,836,836,0
|
|
20230830,172300,110434957,836,836,836,836,4263
|
|
20230830,172200,110434957,836,836,836,836,0
|
|
20230830,172100,110434957,836,836,836,836,0
|
|
20230830,172000,110434957,836,836,836,836,0
|
|
20230830,171900,110434957,836,836,836,836,0
|
|
20230830,171800,110434957,836,836,836,836,0
|
|
20230830,171700,110434957,836,836,836,836,0
|
|
20230830,171600,110434957,836,836,836,836,0
|
|
20230830,171500,110434957,836,836,836,836,0
|
|
20230830,171400,110434957,836,836,836,836,0
|
|
20230830,171300,110434957,836,836,836,836,0
|
|
20230830,171200,110434957,836,836,836,836,0
|
|
20230830,171100,110434957,836,836,836,836,0
|
|
20230830,171000,110434957,836,836,836,836,0
|
|
20230830,170900,110434957,836,836,836,836,0
|
|
20230830,170800,110434957,836,836,836,836,0
|
|
20230830,170700,110434957,836,836,836,836,0
|
|
20230830,170600,110434957,836,836,836,836,0
|
|
20230830,170500,110434957,836,836,836,836,0
|
|
20230830,170400,110434957,836,836,836,836,0
|
|
20230830,170300,110434957,836,836,836,836,0
|
|
20230830,170200,110434957,836,836,836,836,0
|
|
20230830,170100,110434957,836,836,836,836,0
|
|
20230830,170000,110434957,836,836,836,836,0
|
|
20230830,165900,110434957,836,836,836,836,0
|
|
20230830,165800,110434957,836,836,836,836,0
|
|
20230830,165700,110434957,836,836,836,836,0
|
|
20230830,165600,110434957,836,836,836,836,0
|
|
20230830,165500,110434957,836,836,836,836,0
|
|
20230830,165400,110434957,836,836,836,836,0
|
|
20230830,165300,110434957,836,836,836,836,4263
|
|
20230830,165200,110434957,836,836,836,836,0
|
|
20230830,165100,110434957,836,836,836,836,0
|
|
20230830,165000,110434957,836,836,836,836,0
|
|
20230830,164900,110434957,836,836,836,836,0
|
|
20230830,164800,110434957,836,836,836,836,0
|
|
20230830,164700,110434957,836,836,836,836,0
|
|
20230830,164600,110434957,836,836,836,836,0
|
|
20230830,164500,110434957,836,836,836,836,0
|
|
20230830,164400,110434957,836,836,836,836,0
|
|
20230830,164300,110434957,836,836,836,836,0
|
|
20230830,164200,110434957,836,836,836,836,0
|
|
20230830,164100,110434957,836,836,836,836,0
|
|
20230830,164000,110434957,836,836,836,836,0
|
|
20230830,163900,110434957,836,836,836,836,0
|
|
20230830,163800,110434957,836,836,836,836,0
|
|
20230830,163700,110434957,836,836,836,836,0
|
|
20230830,163600,110434957,836,836,836,836,0
|
|
20230830,163500,110434957,836,836,836,836,0
|
|
20230830,163400,110434957,836,836,836,836,0
|
|
20230830,163300,110434957,836,836,836,836,0
|
|
20230830,163200,110434957,836,836,836,836,0
|
|
20230830,163100,110434957,836,836,836,836,0
|
|
20230830,163000,110434957,836,836,836,836,0
|
|
20230830,162900,110434957,836,836,836,836,0
|
|
20230830,162800,110434957,836,836,836,836,0
|
|
20230830,162700,110434957,836,836,836,836,0
|
|
20230830,162600,110434957,836,836,836,836,0
|
|
20230830,162500,110434957,836,836,836,836,0
|
|
20230830,162400,110434957,836,836,836,836,0
|
|
20230830,162300,110434957,836,836,836,836,4263
|
|
20230830,162200,110434957,836,836,836,836,0
|
|
20230830,162100,110434957,836,836,836,836,0
|
|
20230830,162000,110434957,836,836,836,836,0
|
|
20230830,161900,110434957,836,836,836,836,0
|
|
20230830,161800,110434957,836,836,836,836,0
|
|
20230830,161700,110434957,836,836,836,836,0
|
|
20230830,161600,110434957,836,836,836,836,0
|
|
20230830,161500,110434957,836,836,836,836,0
|
|
20230830,161400,110434957,836,836,836,836,0
|
|
20230830,161300,110434957,836,836,836,836,0
|
|
20230830,161200,110434957,836,836,836,836,0
|
|
20230830,161100,110434957,836,836,836,836,0
|
|
20230830,161000,110434957,836,836,836,836,0
|
|
20230830,160900,110434957,836,836,836,836,0
|
|
20230830,160800,110434957,836,836,836,836,0
|
|
20230830,160700,110434957,836,836,836,836,0
|
|
20230830,160600,110434957,836,836,836,836,0
|
|
20230830,160500,110434957,836,836,836,836,0
|
|
20230830,160400,110434957,836,836,836,836,0
|
|
20230830,160300,110434957,836,836,836,836,0
|
|
20230830,160200,110434957,836,836,836,836,0
|
|
20230830,160100,110434957,836,836,836,836,0
|
|
20230830,160000,110434957,836,836,836,836,0
|
|
20230830,155900,110434957,836,836,836,836,0
|
|
20230830,155800,110434957,836,836,836,836,0
|
|
20230830,155700,110434957,836,836,836,836,0
|
|
20230830,155600,110434957,836,836,836,836,0
|
|
20230830,155500,110434957,836,836,836,836,0
|
|
20230830,155400,110434957,836,836,836,836,0
|
|
20230830,155300,110434957,836,836,836,836,4263
|
|
20230830,155200,110434957,836,836,836,836,0
|
|
20230830,155100,110434957,836,836,836,836,0
|
|
20230830,155000,110434957,836,836,836,836,0
|
|
20230830,154900,110434957,836,836,836,836,0
|
|
20230830,154800,110434957,836,836,836,836,0
|
|
20230830,154700,110434957,836,836,836,836,0
|
|
20230830,154600,110434957,836,836,836,836,0
|
|
20230830,154500,110434957,836,836,836,836,0
|
|
20230830,154400,110434957,836,836,836,836,0
|
|
20230830,154300,110434957,836,836,836,836,0
|
|
20230830,154200,110434957,836,836,836,836,0
|
|
20230830,154100,110434957,836,836,836,836,0
|
|
20230830,154000,110434957,836,836,836,836,0
|
|
20230830,153900,110434957,836,836,836,836,0
|
|
20230830,153800,110434957,836,836,836,836,0
|
|
20230830,153700,110434957,836,836,836,836,0
|
|
20230830,153600,110434957,836,836,836,836,0
|
|
20230830,153500,110434957,836,836,836,836,0
|
|
20230830,153400,110434957,836,836,836,836,0
|
|
20230830,153300,110434957,836,836,836,836,0
|
|
20230830,153200,110434957,836,836,836,836,0
|
|
20230830,153100,110434957,836,836,836,836,0
|
|
20230830,153000,110434957,836,836,836,836,4263
|
|
20230830,152900,106871089,840,840,840,840,0
|
|
20230830,152800,106871089,840,840,840,840,0
|
|
20230830,152700,106871089,840,840,840,840,0
|
|
20230830,152600,106871089,840,840,840,840,0
|
|
20230830,152500,106871089,840,840,840,840,0
|
|
20230830,152400,106871089,840,840,840,840,0
|
|
20230830,152300,106871089,840,840,840,840,0
|
|
20230830,152200,106871089,840,840,840,840,0
|
|
20230830,152100,106871089,840,840,840,840,0
|
|
20230830,152000,106871089,840,840,840,840,0
|
|
20230830,151900,106871089,840,837,840,836,152
|
|
20230830,151800,106744006,840,837,840,836,68
|
|
20230830,151700,106687132,836,838,838,836,2
|
|
20230830,151600,106685458,835,835,835,835,0
|
|
20230830,151500,106685458,835,835,835,835,1
|
|
20230830,151400,106684623,836,836,836,836,0
|
|
20230830,151300,106684623,836,841,841,836,9
|
|
20230830,151200,106677090,840,840,840,840,0
|
|
20230830,151100,106677090,840,840,840,840,1620
|
|
20230830,151000,105316290,840,839,840,839,1522
|
|
20230830,150900,104039331,839,838,839,838,799
|
|
20230830,150800,103369768,838,838,838,838,1
|
|
20230830,150700,103368930,837,837,837,837,4958
|
|
20230830,150600,99219084,837,837,837,837,0
|
|
20230830,150500,99219084,837,837,837,837,1
|
|
20230830,150400,99218247,836,836,836,836,1
|
|
20230830,150300,99217411,836,836,836,836,0
|
|
20230830,150200,99217411,836,837,837,836,2
|
|
20230830,150100,99215738,835,838,838,835,12
|
|
20230830,150000,99205712,838,838,838,838,2
|
|
20230830,145900,99204036,838,838,838,838,4
|
|
20230830,145800,99200684,836,836,836,836,0
|
|
20230830,145700,99200684,836,836,836,836,6000
|
|
20230830,145600,94184684,838,838,838,838,0
|
|
20230830,145500,94184684,838,837,838,837,2340
|
|
20230830,145400,92224604,838,837,838,837,4
|
|
20230830,145300,92221254,837,837,837,837,0
|
|
20230830,145200,92221254,837,837,837,837,12
|
|
20230830,145100,92211210,838,838,838,838,0
|
|
20230830,145000,92211210,838,838,838,838,0
|
|
20230830,144900,92211210,838,838,838,838,0
|
|
20230830,144800,92211210,838,838,838,838,0
|
|
20230830,144700,92211210,838,838,838,838,0
|
|
20230830,144600,92211210,838,836,838,836,4
|
|
20230830,144500,92207864,837,837,837,837,2
|
|
20230830,144400,92206190,837,837,837,837,1
|
|
20230830,144300,92205353,838,838,838,838,0
|
|
20230830,144200,92205353,838,838,838,838,0
|
|
20230830,144100,92205353,838,838,838,838,0
|
|
20230830,144000,92205353,838,838,838,838,0
|
|
20230830,143900,92205353,838,837,838,837,1442
|
|
20230830,143800,90998398,835,836,836,835,300
|
|
20230830,143700,90747886,835,835,835,835,1900
|
|
20230830,143600,89161386,835,835,835,835,0
|
|
20230830,143500,89161386,835,835,835,835,0
|
|
20230830,143400,89161386,835,835,835,835,0
|
|
20230830,143300,89161386,835,835,835,835,0
|
|
20230830,143200,89161386,835,836,836,835,3000
|
|
20230830,143100,86656044,836,836,836,836,30
|
|
20230830,143000,86630964,838,838,838,838,0
|
|
20230830,142900,86630964,838,838,838,838,0
|
|
20230830,142800,86630964,838,838,838,838,0
|
|
20230830,142700,86630964,838,838,838,838,0
|
|
20230830,142600,86630964,838,838,838,838,0
|
|
20230830,142500,86630964,838,838,838,838,0
|
|
20230830,142400,86630964,838,838,838,838,0
|
|
20230830,142300,86630964,838,838,838,838,0
|
|
20230830,142200,86630964,838,838,838,838,0
|
|
20230830,142100,86630964,838,835,838,835,301
|
|
20230830,142000,86379626,835,835,835,835,1038
|
|
20230830,141900,85512896,835,835,835,835,0
|
|
20230830,141800,85512896,835,835,835,835,1
|
|
20230830,141700,85512061,835,835,835,835,0
|
|
20230830,141600,85512061,835,835,835,835,0
|
|
20230830,141500,85512061,835,835,835,835,0
|
|
20230830,141400,85512061,835,835,835,835,20
|
|
20230830,141300,85495361,835,835,835,835,0
|
|
20230830,141200,85495361,835,835,835,835,0
|
|
20230830,141100,85495361,835,835,835,835,0
|
|
20230830,141000,85495361,835,835,835,835,0
|
|
20230830,140900,85495361,835,835,835,835,98
|
|
20230830,140800,85413531,838,838,838,838,0
|
|
20230830,140700,85413531,838,838,838,838,0
|
|
20230830,140600,85413531,838,838,838,838,0
|
|
20230830,140500,85413531,838,838,838,838,0
|
|
20230830,140400,85413531,838,838,838,838,0
|
|
20230830,140300,85413531,838,838,838,838,0
|
|
20230830,140200,85413531,838,838,838,838,1
|
|
20230830,140100,85412693,835,836,836,835,1700
|
|
20230830,140000,83991621,838,838,838,838,0
|
|
20230830,135900,83991621,838,838,838,838,0
|
|
20230830,135800,83991621,838,838,838,838,1
|
|
20230830,135700,83990783,837,838,838,837,501
|
|
20230830,135600,83571445,838,838,838,838,0
|
|
20230830,135500,83571445,838,838,838,838,0
|
|
20230830,135400,83571445,838,838,838,838,0
|
|
20230830,135300,83571445,838,838,838,838,0
|
|
20230830,135200,83571445,838,838,838,838,0
|
|
20230830,135100,83571445,838,838,838,838,192
|
|
20230830,135000,83410549,838,838,838,838,12
|
|
20230830,134900,83400493,836,836,836,836,1
|
|
20230830,134800,83399657,838,838,838,838,0
|
|
20230830,134700,83399657,838,838,838,838,0
|
|
20230830,134600,83399657,838,838,838,838,0
|
|
20230830,134500,83399657,838,838,838,838,10
|
|
20230830,134400,83391277,837,837,837,837,402
|
|
20230830,134300,83054803,837,837,837,837,500
|
|
20230830,134200,82636303,837,837,837,837,0
|
|
20230830,134100,82636303,837,837,837,837,0
|
|
20230830,134000,82636303,837,837,837,837,0
|
|
20230830,133900,82636303,837,837,837,837,500
|
|
20230830,133800,82217803,838,838,838,838,1080
|
|
20230830,133700,81312763,838,838,838,838,0
|
|
20230830,133600,81312763,838,838,838,838,1200
|
|
20230830,133500,80307163,838,838,838,838,693
|
|
20230830,133400,79726429,838,838,838,838,3
|
|
20230830,133300,79723915,837,836,837,834,1617
|
|
20230830,133200,78372012,837,836,837,836,8101
|
|
20230830,133100,71599363,836,836,836,836,0
|
|
20230830,133000,71599363,836,836,836,836,20
|
|
20230830,132900,71582643,835,835,835,835,0
|
|
20230830,132800,71582643,835,835,835,835,0
|
|
20230830,132700,71582643,835,835,835,835,0
|
|
20230830,132600,71582643,835,835,835,835,0
|
|
20230830,132500,71582643,835,835,835,835,0
|
|
20230830,132400,71582643,835,835,835,835,282
|
|
20230830,132300,71347173,836,836,836,836,1
|
|
20230830,132200,71346337,836,836,836,836,0
|
|
20230830,132100,71346337,836,836,836,836,0
|
|
20230830,132000,71346337,836,836,836,836,1
|
|
20230830,131900,71345501,834,834,834,834,45
|
|
20230830,131800,71307971,834,834,834,834,0
|
|
20230830,131700,71307971,834,834,834,834,0
|
|
20230830,131600,71307971,834,834,834,834,0
|
|
20230830,131500,71307971,834,834,834,834,0
|
|
20230830,131400,71307971,834,834,834,834,0
|
|
20230830,131300,71307971,834,834,834,834,0
|
|
20230830,131200,71307971,834,834,834,834,71
|
|
20230830,131100,71248757,836,836,836,836,0
|
|
20230830,131000,71248757,836,836,836,836,0
|
|
20230830,130900,71248757,836,836,836,834,8600
|
|
20230830,130800,64070581,835,835,835,835,0
|
|
20230830,130700,64070581,835,835,835,835,0
|
|
20230830,130600,64070581,835,835,835,835,0
|
|
20230830,130500,64070581,835,835,835,835,0
|
|
20230830,130400,64070581,835,835,835,835,0
|
|
20230830,130300,64070581,835,835,835,835,0
|
|
20230830,130200,64070581,835,835,835,835,0
|
|
20230830,130100,64070581,835,835,835,835,0
|
|
20230830,130000,64070581,835,835,835,835,0
|
|
20230830,125900,64070581,835,835,835,835,31
|
|
20230830,125800,64044696,838,838,838,838,116
|
|
20230830,125700,63947488,838,838,838,838,0
|
|
20230830,125600,63947488,838,838,838,838,0
|
|
20230830,125500,63947488,838,838,838,838,0
|
|
20230830,125400,63947488,838,838,838,838,0
|
|
20230830,125300,63947488,838,838,838,838,32
|
|
20230830,125200,63920672,838,838,838,838,1
|
|
20230830,125100,63919834,837,837,837,837,44
|
|
20230830,125000,63883006,838,838,838,838,0
|
|
20230830,124900,63883006,838,838,838,838,9
|
|
20230830,124800,63875464,838,838,838,838,1
|
|
20230830,124700,63874626,835,835,835,835,196
|
|
20230830,124600,63710966,834,834,834,834,0
|
|
20230830,124500,63710966,834,834,834,834,0
|
|
20230830,124400,63710966,834,834,834,834,0
|
|
20230830,124300,63710966,834,834,834,834,0
|
|
20230830,124200,63710966,834,836,836,834,800
|
|
20230830,124100,63043612,838,838,838,838,61
|
|
20230830,124000,62992494,838,838,838,838,0
|
|
20230830,123900,62992494,838,838,838,838,1
|
|
20230830,123800,62991656,836,836,836,836,1
|
|
20230830,123700,62990820,838,838,838,838,0
|
|
20230830,123600,62990820,838,838,838,838,0
|
|
20230830,123500,62990820,838,838,838,838,239
|
|
20230830,123400,62790538,838,838,838,838,212
|
|
20230830,123300,62612882,838,838,838,838,0
|
|
20230830,123200,62612882,838,838,838,838,150
|
|
20230830,123100,62487182,838,838,838,838,265
|
|
20230830,123000,62265112,838,838,838,838,0
|
|
20230830,122900,62265112,838,838,838,838,10
|
|
20230830,122800,62256732,836,836,836,836,0
|
|
20230830,122700,62256732,836,836,836,836,0
|
|
20230830,122600,62256732,836,836,836,836,1
|
|
20230830,122500,62255896,838,838,838,838,0
|
|
20230830,122400,62255896,838,839,839,838,1085
|
|
20230830,122300,61346665,838,838,838,838,0
|
|
20230830,122200,61346665,838,839,839,838,116
|
|
20230830,122100,61249456,838,838,838,838,1124
|
|
20230830,122000,60307544,837,837,837,837,1
|
|
20230830,121900,60306707,836,836,836,836,0
|
|
20230830,121800,60306707,836,836,836,836,0
|
|
20230830,121700,60306707,836,836,836,836,0
|
|
20230830,121600,60306707,836,836,836,836,1
|
|
20230830,121500,60305871,838,838,838,838,0
|
|
20230830,121400,60305871,838,838,838,838,0
|
|
20230830,121300,60305871,838,838,838,838,1
|
|
20230830,121200,60305033,834,834,834,834,0
|
|
20230830,121100,60305033,834,834,838,834,14200
|
|
20230830,121000,48423376,834,834,834,834,0
|
|
20230830,120900,48423376,834,834,834,834,0
|
|
20230830,120800,48423376,834,834,834,834,0
|
|
20230830,120700,48423376,834,834,834,834,0
|
|
20230830,120600,48423376,834,834,834,834,0
|
|
20230830,120500,48423376,834,834,834,834,1
|
|
20230830,120400,48422542,834,834,834,834,0
|
|
20230830,120300,48422542,834,834,834,834,0
|
|
20230830,120200,48422542,834,834,834,834,0
|
|
20230830,120100,48422542,834,834,834,834,0
|
|
20230830,120000,48422542,834,834,834,834,0
|
|
20230830,115900,48422542,834,834,834,834,0
|
|
20230830,115800,48422542,834,834,834,834,1
|
|
20230830,115700,48421708,834,834,834,834,3
|
|
20230830,115600,48419206,834,834,834,834,781
|
|
20230830,115500,47767852,832,831,832,831,1226
|
|
20230830,115400,46747821,831,832,832,831,502
|
|
20230830,115300,46330159,832,832,832,832,0
|
|
20230830,115200,46330159,832,832,832,832,0
|
|
20230830,115100,46330159,832,832,832,832,0
|
|
20230830,115000,46330159,832,832,832,832,0
|
|
20230830,114900,46330159,832,832,832,832,0
|
|
20230830,114800,46330159,832,832,832,832,0
|
|
20230830,114700,46330159,832,832,832,832,0
|
|
20230830,114600,46330159,832,832,832,832,0
|
|
20230830,114500,46330159,832,832,832,832,0
|
|
20230830,114400,46330159,832,832,832,832,0
|
|
20230830,114300,46330159,832,832,832,832,0
|
|
20230830,114200,46330159,832,832,832,832,0
|
|
20230830,114100,46330159,832,832,832,832,0
|
|
20230830,114000,46330159,832,832,832,832,1
|
|
20230830,113900,46329327,832,832,832,832,0
|
|
20230830,113800,46329327,832,832,832,832,0
|
|
20230830,113700,46329327,832,832,832,832,0
|
|
20230830,113600,46329327,832,832,832,832,0
|
|
20230830,113500,46329327,832,832,832,832,0
|
|
20230830,113400,46329327,832,832,832,832,0
|
|
20230830,113300,46329327,832,832,832,832,50
|
|
20230830,113200,46287727,832,832,832,832,10
|
|
20230830,113100,46279407,832,832,832,832,15
|
|
20230830,113000,46266927,832,832,832,832,210
|
|
20230830,112900,46092207,832,832,832,832,5
|
|
20230830,112800,46088047,832,832,832,832,0
|
|
20230830,112700,46088047,832,832,832,832,0
|
|
20230830,112600,46088047,832,832,832,832,0
|
|
20230830,112500,46088047,832,832,832,832,0
|
|
20230830,112400,46088047,832,832,832,832,1
|
|
20230830,112300,46087215,830,830,830,830,0
|
|
20230830,112200,46087215,830,830,830,830,0
|
|
20230830,112100,46087215,830,830,830,830,0
|
|
20230830,112000,46087215,830,830,830,830,4730
|
|
20230830,111900,42161315,830,830,830,830,100
|
|
20230830,111800,42078315,830,830,830,830,201
|
|
20230830,111700,41911485,830,830,830,830,202
|
|
20230830,111600,41743825,830,830,830,830,0
|
|
20230830,111500,41743825,830,830,830,830,50
|
|
20230830,111400,41702325,830,830,830,830,100
|
|
20230830,111300,41619325,829,829,829,829,2
|
|
20230830,111200,41617667,830,830,830,830,0
|
|
20230830,111100,41617667,830,830,830,830,10
|
|
20230830,111000,41609367,830,832,832,830,2429
|
|
20230830,110900,39593243,830,830,830,830,0
|
|
20230830,110800,39593243,830,830,830,830,0
|
|
20230830,110700,39593243,830,830,830,830,0
|
|
20230830,110600,39593243,830,831,831,830,773
|
|
20230830,110500,38951614,830,830,830,830,0
|
|
20230830,110400,38951614,830,830,830,830,777
|
|
20230830,110300,38306704,832,832,832,832,1
|
|
20230830,110200,38305872,830,830,830,830,0
|
|
20230830,110100,38305872,830,831,831,830,222
|
|
20230830,110000,38121610,830,831,831,830,1188
|
|
20230830,105900,37135569,830,830,830,830,0
|
|
20230830,105800,37135569,830,830,830,830,0
|
|
20230830,105700,37135569,830,832,832,830,4000
|
|
20230830,105600,33812522,832,832,832,832,1254
|
|
20230830,105500,32769194,834,834,834,834,0
|
|
20230830,105400,32769194,834,834,834,834,11
|
|
20230830,105300,32760020,832,832,832,832,878
|
|
20230830,105200,32029524,834,834,834,834,0
|
|
20230830,105100,32029524,834,834,834,834,0
|
|
20230830,105000,32029524,834,834,834,834,0
|
|
20230830,104900,32029524,834,834,834,834,0
|
|
20230830,104800,32029524,834,834,834,834,0
|
|
20230830,104700,32029524,834,834,834,834,0
|
|
20230830,104600,32029524,834,834,834,834,1
|
|
20230830,104500,32028690,833,833,833,833,0
|
|
20230830,104400,32028690,833,833,833,833,2007
|
|
20230830,104300,30356859,834,834,834,834,0
|
|
20230830,104200,30356859,834,834,834,834,119
|
|
20230830,104100,30257613,834,834,834,834,0
|
|
20230830,104000,30257613,834,834,834,834,22
|
|
20230830,103900,30239265,834,834,834,834,0
|
|
20230830,103800,30239265,834,834,834,834,0
|
|
20230830,103700,30239265,834,834,834,834,23
|
|
20230830,103600,30220083,834,834,834,834,51
|
|
20230830,103500,30177549,834,834,834,834,57
|
|
20230830,103400,30130011,834,834,834,834,890
|
|
20230830,103300,29387751,835,835,835,835,1
|
|
20230830,103200,29386916,835,835,835,835,0
|
|
20230830,103100,29386916,835,835,835,835,0
|
|
20230830,103000,29386916,835,837,837,835,334
|
|
20230830,102900,29108024,835,835,835,835,1200
|
|
20230830,102800,28106024,837,837,837,837,0
|
|
20230830,102700,28106024,837,837,837,837,0
|
|
20230830,102600,28106024,837,837,837,837,157
|
|
20230830,102500,27974615,836,836,836,836,692
|
|
20230830,102400,27396103,836,836,836,836,0
|
|
20230830,102300,27396103,836,836,836,836,100
|
|
20230830,102200,27312503,836,836,836,836,0
|
|
20230830,102100,27312503,836,836,836,836,0
|
|
20230830,102000,27312503,836,836,836,836,1
|
|
20230830,101900,27311667,836,836,836,836,0
|
|
20230830,101800,27311667,836,836,836,836,0
|
|
20230830,101700,27311667,836,836,836,836,1
|
|
20230830,101600,27310831,836,836,836,836,0
|
|
20230830,101500,27310831,836,836,836,836,0
|
|
20230830,101400,27310831,836,836,836,836,0
|
|
20230830,101300,27310831,836,836,836,836,0
|
|
20230830,101200,27310831,836,836,836,836,166
|
|
20230830,101100,27172055,835,835,835,835,200
|
|
20230830,101000,27005055,835,835,835,835,1976
|
|
20230830,100900,25355095,835,835,835,835,798
|
|
20230830,100800,24688765,836,836,836,836,0
|
|
20230830,100700,24688765,836,836,836,836,1
|
|
20230830,100600,24687929,834,834,834,834,500
|
|
20230830,100500,24270929,836,836,836,836,1
|
|
20230830,100400,24270093,834,834,834,834,1
|
|
20230830,100300,24269259,835,836,836,835,1728
|
|
20230830,100200,22826129,837,837,837,837,50
|
|
20230830,100100,22784279,837,837,837,837,0
|
|
20230830,100000,22784279,837,836,837,836,4463
|
|
20230830,095900,19053150,837,837,837,837,1936
|
|
20230830,095800,17432718,838,837,838,837,4
|
|
20230830,095700,17429369,837,838,838,837,65
|
|
20230830,095600,17374963,838,838,838,838,0
|
|
20230830,095500,17374963,838,838,838,838,886
|
|
20230830,095400,16632495,838,838,838,838,0
|
|
20230830,095300,16632495,838,838,838,838,491
|
|
20230830,095200,16221037,838,838,838,838,482
|
|
20230830,095100,15817121,838,838,838,838,0
|
|
20230830,095000,15817121,838,838,838,838,0
|
|
20230830,094900,15817121,838,838,838,838,0
|
|
20230830,094800,15817121,838,838,838,838,0
|
|
20230830,094700,15817121,838,838,838,838,0
|
|
20230830,094600,15817121,838,838,838,838,1
|
|
20230830,094500,15816283,838,838,838,838,200
|
|
20230830,094400,15648683,839,839,839,839,0
|
|
20230830,094300,15648683,839,839,839,839,0
|
|
20230830,094200,15648683,839,836,839,836,196
|
|
20230830,094100,15484824,840,840,840,840,1
|
|
20230830,094000,15483984,840,840,840,840,0
|
|
20230830,093900,15483984,840,840,840,840,0
|
|
20230830,093800,15483984,840,839,840,839,2
|
|
20230830,093700,15482305,836,836,836,836,0
|
|
20230830,093600,15482305,836,839,839,836,1724
|
|
20230830,093500,14041035,837,837,837,837,503
|
|
20230830,093400,13620024,837,839,839,837,218
|
|
20230830,093300,13437548,837,837,837,837,10
|
|
20230830,093200,13429178,837,837,837,837,0
|
|
20230830,093100,13429178,837,837,837,837,200
|
|
20230830,093000,13261778,840,840,840,840,1
|
|
20230830,092900,13260938,837,837,837,837,24
|
|
20230830,092800,13240850,840,840,840,840,0
|
|
20230830,092700,13240850,840,841,841,840,278
|
|
20230830,092600,13007329,841,841,841,841,194
|
|
20230830,092500,12844175,842,842,842,842,0
|
|
20230830,092400,12844175,842,842,842,842,2551
|
|
20230830,092300,10696233,842,842,842,842,0
|
|
20230830,092200,10696233,842,842,842,842,0
|
|
20230830,092100,10696233,842,842,842,842,0
|
|
20230830,092000,10696233,842,842,842,842,3
|
|
20230830,091900,10693707,842,842,842,842,0
|
|
20230830,091800,10693707,842,842,843,842,404
|
|
20230830,091700,10353477,840,843,843,840,10
|
|
20230830,091600,10345053,842,842,842,842,603
|
|
20230830,091500,9837327,842,842,842,842,15
|
|
20230830,091400,9824697,843,843,843,843,104
|
|
20230830,091300,9737025,843,843,843,843,777
|
|
20230830,091200,9082014,843,843,843,843,345
|
|
20230830,091100,8791179,843,843,843,843,5
|
|
20230830,091000,8786964,843,842,843,842,4955
|
|
20230830,090900,4611974,840,840,840,840,0
|
|
20230830,090800,4611974,840,840,840,840,0
|
|
20230830,090700,4611974,840,840,840,840,0
|
|
20230830,090600,4611974,840,840,840,840,81
|
|
20230830,090500,4543934,840,837,841,837,1008
|
|
20230830,090400,3700018,839,839,839,839,1176
|
|
20230830,090300,2713354,839,842,842,839,47
|
|
20230830,090200,2673852,842,841,842,841,401
|
|
20230830,090100,2336610,841,841,841,841,0
|
|
20230830,090000,2336610,841,837,841,837,2785
|