592 lines
26 KiB
CSV
592 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184900,270273619,843,843,843,843,3514
|
|
20230901,184800,270273619,843,843,843,843,0
|
|
20230901,184700,270273619,843,843,843,843,0
|
|
20230901,184600,270273619,843,843,843,843,0
|
|
20230901,184500,270273619,843,843,843,843,0
|
|
20230901,184400,270273619,843,843,843,843,0
|
|
20230901,184300,270273619,843,843,843,843,0
|
|
20230901,184200,270273619,843,843,843,843,0
|
|
20230901,184100,270273619,843,843,843,843,0
|
|
20230901,184000,270273619,843,843,843,843,0
|
|
20230901,183900,270273619,843,843,843,843,0
|
|
20230901,183800,270273619,843,843,843,843,0
|
|
20230901,183700,270273619,843,843,843,843,0
|
|
20230901,183600,270273619,843,843,843,843,0
|
|
20230901,183500,270273619,843,843,843,843,0
|
|
20230901,183400,270273619,843,843,843,843,0
|
|
20230901,183300,270273619,843,843,843,843,0
|
|
20230901,183200,270273619,843,843,843,843,0
|
|
20230901,183100,270273619,843,843,843,843,0
|
|
20230901,183000,270273619,843,843,843,843,0
|
|
20230901,182900,270273619,843,843,843,843,0
|
|
20230901,182800,270273619,843,843,843,843,0
|
|
20230901,182700,270273619,843,843,843,843,0
|
|
20230901,182600,270273619,843,843,843,843,0
|
|
20230901,182500,270273619,843,843,843,843,0
|
|
20230901,182400,270273619,843,843,843,843,0
|
|
20230901,182300,270273619,843,843,843,843,0
|
|
20230901,182200,270273619,843,843,843,843,0
|
|
20230901,182100,270273619,843,843,843,843,0
|
|
20230901,182000,270273619,843,843,843,843,0
|
|
20230901,181900,270273619,843,843,843,843,3514
|
|
20230901,181800,270273619,843,843,843,843,0
|
|
20230901,181700,270273619,843,843,843,843,0
|
|
20230901,181600,270273619,843,843,843,843,0
|
|
20230901,181500,270273619,843,843,843,843,0
|
|
20230901,181400,270273619,843,843,843,843,0
|
|
20230901,181300,270273619,843,843,843,843,0
|
|
20230901,181200,270273619,843,843,843,843,0
|
|
20230901,181100,270273619,843,843,843,843,0
|
|
20230901,181000,270273619,843,843,843,843,0
|
|
20230901,180900,270273619,843,843,843,843,0
|
|
20230901,180800,270273619,843,843,843,843,0
|
|
20230901,180700,270273619,843,843,843,843,0
|
|
20230901,180600,270273619,843,843,843,843,0
|
|
20230901,180500,270273619,843,843,843,843,0
|
|
20230901,180400,270273619,843,843,843,843,0
|
|
20230901,180300,270273619,843,843,843,843,0
|
|
20230901,180200,270273619,843,843,843,843,0
|
|
20230901,180100,270273619,843,843,843,843,0
|
|
20230901,180000,270273619,843,843,843,843,0
|
|
20230901,175900,270273619,843,843,843,843,0
|
|
20230901,175800,270273619,843,843,843,843,0
|
|
20230901,175700,270273619,843,843,843,843,0
|
|
20230901,175600,270273619,843,843,843,843,0
|
|
20230901,175500,270273619,843,843,843,843,0
|
|
20230901,175400,270273619,843,843,843,843,0
|
|
20230901,175300,270273619,843,843,843,843,0
|
|
20230901,175200,270273619,843,843,843,843,0
|
|
20230901,175100,270273619,843,843,843,843,0
|
|
20230901,175000,270273619,843,843,843,843,0
|
|
20230901,174900,270273619,843,843,843,843,3514
|
|
20230901,174800,270273619,843,843,843,843,0
|
|
20230901,174700,270273619,843,843,843,843,0
|
|
20230901,174600,270273619,843,843,843,843,0
|
|
20230901,174500,270273619,843,843,843,843,0
|
|
20230901,174400,270273619,843,843,843,843,0
|
|
20230901,174300,270273619,843,843,843,843,0
|
|
20230901,174200,270273619,843,843,843,843,0
|
|
20230901,174100,270273619,843,843,843,843,0
|
|
20230901,174000,270273619,843,843,843,843,0
|
|
20230901,173900,270273619,843,843,843,843,0
|
|
20230901,173800,270273619,843,843,843,843,0
|
|
20230901,173700,270273619,843,843,843,843,0
|
|
20230901,173600,270273619,843,843,843,843,0
|
|
20230901,173500,270273619,843,843,843,843,0
|
|
20230901,173400,270273619,843,843,843,843,0
|
|
20230901,173300,270273619,843,843,843,843,0
|
|
20230901,173200,270273619,843,843,843,843,0
|
|
20230901,173100,270273619,843,843,843,843,0
|
|
20230901,173000,270273619,843,843,843,843,0
|
|
20230901,172900,270273619,843,843,843,843,0
|
|
20230901,172800,270273619,843,843,843,843,0
|
|
20230901,172700,270273619,843,843,843,843,0
|
|
20230901,172600,270273619,843,843,843,843,0
|
|
20230901,172500,270273619,843,843,843,843,0
|
|
20230901,172400,270273619,843,843,843,843,0
|
|
20230901,172300,270273619,843,843,843,843,0
|
|
20230901,172200,270273619,843,843,843,843,0
|
|
20230901,172100,270273619,843,843,843,843,0
|
|
20230901,172000,270273619,843,843,843,843,0
|
|
20230901,171900,270273619,843,843,843,843,3514
|
|
20230901,171800,270273619,843,843,843,843,0
|
|
20230901,171700,270273619,843,843,843,843,0
|
|
20230901,171600,270273619,843,843,843,843,0
|
|
20230901,171500,270273619,843,843,843,843,0
|
|
20230901,171400,270273619,843,843,843,843,0
|
|
20230901,171300,270273619,843,843,843,843,0
|
|
20230901,171200,270273619,843,843,843,843,0
|
|
20230901,171100,270273619,843,843,843,843,0
|
|
20230901,171000,270273619,843,843,843,843,0
|
|
20230901,170900,270273619,843,843,843,843,0
|
|
20230901,170800,270273619,843,843,843,843,0
|
|
20230901,170700,270273619,843,843,843,843,0
|
|
20230901,170600,270273619,843,843,843,843,0
|
|
20230901,170500,270273619,843,843,843,843,0
|
|
20230901,170400,270273619,843,843,843,843,0
|
|
20230901,170300,270273619,843,843,843,843,0
|
|
20230901,170200,270273619,843,843,843,843,0
|
|
20230901,170100,270273619,843,843,843,843,0
|
|
20230901,170000,270273619,843,843,843,843,0
|
|
20230901,165900,270273619,843,843,843,843,0
|
|
20230901,165800,270273619,843,843,843,843,0
|
|
20230901,165700,270273619,843,843,843,843,0
|
|
20230901,165600,270273619,843,843,843,843,0
|
|
20230901,165500,270273619,843,843,843,843,0
|
|
20230901,165400,270273619,843,843,843,843,0
|
|
20230901,165300,270273619,843,843,843,843,0
|
|
20230901,165200,270273619,843,843,843,843,0
|
|
20230901,165100,270273619,843,843,843,843,0
|
|
20230901,165000,270273619,843,843,843,843,0
|
|
20230901,164900,270273619,843,843,843,843,3514
|
|
20230901,164800,270273619,843,843,843,843,0
|
|
20230901,164700,270273619,843,843,843,843,0
|
|
20230901,164600,270273619,843,843,843,843,0
|
|
20230901,164500,270273619,843,843,843,843,0
|
|
20230901,164400,270273619,843,843,843,843,0
|
|
20230901,164300,270273619,843,843,843,843,0
|
|
20230901,164200,270273619,843,843,843,843,0
|
|
20230901,164100,270273619,843,843,843,843,0
|
|
20230901,164000,270273619,843,843,843,843,0
|
|
20230901,163900,270273619,843,843,843,843,0
|
|
20230901,163800,270273619,843,843,843,843,0
|
|
20230901,163700,270273619,843,843,843,843,0
|
|
20230901,163600,270273619,843,843,843,843,0
|
|
20230901,163500,270273619,843,843,843,843,0
|
|
20230901,163400,270273619,843,843,843,843,0
|
|
20230901,163300,270273619,843,843,843,843,0
|
|
20230901,163200,270273619,843,843,843,843,0
|
|
20230901,163100,270273619,843,843,843,843,0
|
|
20230901,163000,270273619,843,843,843,843,0
|
|
20230901,162900,270273619,843,843,843,843,0
|
|
20230901,162800,270273619,843,843,843,843,0
|
|
20230901,162700,270273619,843,843,843,843,0
|
|
20230901,162600,270273619,843,843,843,843,0
|
|
20230901,162500,270273619,843,843,843,843,0
|
|
20230901,162400,270273619,843,843,843,843,0
|
|
20230901,162300,270273619,843,843,843,843,0
|
|
20230901,162200,270273619,843,843,843,843,0
|
|
20230901,162100,270273619,843,843,843,843,0
|
|
20230901,162000,270273619,843,843,843,843,0
|
|
20230901,161900,270273619,843,843,843,843,3514
|
|
20230901,161800,270273619,843,843,843,843,0
|
|
20230901,161700,270273619,843,843,843,843,0
|
|
20230901,161600,270273619,843,843,843,843,0
|
|
20230901,161500,270273619,843,843,843,843,0
|
|
20230901,161400,270273619,843,843,843,843,0
|
|
20230901,161300,270273619,843,843,843,843,0
|
|
20230901,161200,270273619,843,843,843,843,0
|
|
20230901,161100,270273619,843,843,843,843,0
|
|
20230901,161000,270273619,843,843,843,843,0
|
|
20230901,160900,270273619,843,843,843,843,0
|
|
20230901,160800,270273619,843,843,843,843,0
|
|
20230901,160700,270273619,843,843,843,843,0
|
|
20230901,160600,270273619,843,843,843,843,0
|
|
20230901,160500,270273619,843,843,843,843,0
|
|
20230901,160400,270273619,843,843,843,843,0
|
|
20230901,160300,270273619,843,843,843,843,0
|
|
20230901,160200,270273619,843,843,843,843,0
|
|
20230901,160100,270273619,843,843,843,843,0
|
|
20230901,160000,270273619,843,843,843,843,0
|
|
20230901,155900,270273619,843,843,843,843,0
|
|
20230901,155800,270273619,843,843,843,843,0
|
|
20230901,155700,270273619,843,843,843,843,0
|
|
20230901,155600,270273619,843,843,843,843,0
|
|
20230901,155500,270273619,843,843,843,843,0
|
|
20230901,155400,270273619,843,843,843,843,0
|
|
20230901,155300,270273619,843,843,843,843,0
|
|
20230901,155200,270273619,843,843,843,843,0
|
|
20230901,155100,270273619,843,843,843,843,0
|
|
20230901,155000,270273619,843,843,843,843,0
|
|
20230901,154900,270273619,843,843,843,843,3514
|
|
20230901,154800,270273619,843,843,843,843,0
|
|
20230901,154700,270273619,843,843,843,843,0
|
|
20230901,154600,270273619,843,843,843,843,0
|
|
20230901,154500,270273619,843,843,843,843,0
|
|
20230901,154400,270273619,843,843,843,843,0
|
|
20230901,154300,270273619,843,843,843,843,0
|
|
20230901,154200,270273619,843,843,843,843,0
|
|
20230901,154100,270273619,843,843,843,843,0
|
|
20230901,154000,270273619,843,843,843,843,0
|
|
20230901,153900,270273619,843,843,843,843,0
|
|
20230901,153800,270273619,843,843,843,843,0
|
|
20230901,153700,270273619,843,843,843,843,0
|
|
20230901,153600,270273619,843,843,843,843,0
|
|
20230901,153500,270273619,843,843,843,843,0
|
|
20230901,153400,270273619,843,843,843,843,0
|
|
20230901,153300,270273619,843,843,843,843,0
|
|
20230901,153200,270273619,843,843,843,843,0
|
|
20230901,153100,270273619,843,843,843,843,0
|
|
20230901,153000,270273619,843,843,843,843,3514
|
|
20230901,152900,267311317,846,846,846,846,0
|
|
20230901,152800,267311317,846,846,846,846,0
|
|
20230901,152700,267311317,846,846,846,846,0
|
|
20230901,152600,267311317,846,846,846,846,0
|
|
20230901,152500,267311317,846,846,846,846,0
|
|
20230901,152400,267311317,846,846,846,846,0
|
|
20230901,152300,267311317,846,846,846,846,0
|
|
20230901,152200,267311317,846,846,846,846,0
|
|
20230901,152100,267311317,846,846,846,846,0
|
|
20230901,152000,267311317,846,846,846,846,0
|
|
20230901,151900,267311317,846,846,846,846,0
|
|
20230901,151800,267311317,846,846,846,846,0
|
|
20230901,151700,267311317,846,844,846,844,348
|
|
20230901,151600,267017015,843,843,843,843,500
|
|
20230901,151500,266595515,843,844,844,843,1960
|
|
20230901,151400,264942878,844,844,844,844,0
|
|
20230901,151300,264942878,844,844,844,844,0
|
|
20230901,151200,264942878,844,844,844,844,1140
|
|
20230901,151100,263980718,844,846,846,844,2897
|
|
20230901,151000,261535414,845,845,845,845,0
|
|
20230901,150900,261535414,845,845,845,845,0
|
|
20230901,150800,261535414,845,845,845,845,0
|
|
20230901,150700,261535414,845,845,845,845,0
|
|
20230901,150600,261535414,845,845,845,845,0
|
|
20230901,150500,261535414,845,845,845,845,379
|
|
20230901,150400,261215159,846,846,846,846,0
|
|
20230901,150300,261215159,846,846,846,846,0
|
|
20230901,150200,261215159,846,846,846,846,0
|
|
20230901,150100,261215159,846,846,846,846,0
|
|
20230901,150000,261215159,846,846,846,846,29
|
|
20230901,145900,261190625,846,846,846,846,11
|
|
20230901,145800,261181319,846,846,846,846,0
|
|
20230901,145700,261181319,846,846,846,846,0
|
|
20230901,145600,261181319,846,846,846,846,0
|
|
20230901,145500,261181319,846,846,846,846,0
|
|
20230901,145400,261181319,846,846,846,846,0
|
|
20230901,145300,261181319,846,846,846,846,0
|
|
20230901,145200,261181319,846,846,846,846,0
|
|
20230901,145100,261181319,846,846,846,846,1
|
|
20230901,145000,261180473,846,846,846,846,0
|
|
20230901,144900,261180473,846,846,846,846,0
|
|
20230901,144800,261180473,846,846,846,846,190
|
|
20230901,144700,261019733,845,845,845,845,0
|
|
20230901,144600,261019733,845,845,845,845,131
|
|
20230901,144500,260909038,846,846,846,846,8
|
|
20230901,144400,260902270,846,846,846,846,0
|
|
20230901,144300,260902270,846,846,846,846,0
|
|
20230901,144200,260902270,846,846,846,846,759
|
|
20230901,144100,260260156,846,846,846,846,0
|
|
20230901,144000,260260156,846,846,846,846,0
|
|
20230901,143900,260260156,846,846,846,846,1268
|
|
20230901,143800,259187428,846,846,846,846,0
|
|
20230901,143700,259187428,846,846,846,846,0
|
|
20230901,143600,259187428,846,846,846,846,0
|
|
20230901,143500,259187428,846,846,846,846,0
|
|
20230901,143400,259187428,846,846,846,846,0
|
|
20230901,143300,259187428,846,846,846,846,0
|
|
20230901,143200,259187428,846,846,846,846,0
|
|
20230901,143100,259187428,846,846,846,846,0
|
|
20230901,143000,259187428,846,846,846,846,0
|
|
20230901,142900,259187428,846,846,846,846,987
|
|
20230901,142800,258352426,846,847,847,846,1000
|
|
20230901,142700,257505926,844,844,844,844,0
|
|
20230901,142600,257505926,844,844,844,844,100
|
|
20230901,142500,257421526,847,847,847,847,0
|
|
20230901,142400,257421526,847,847,847,847,30
|
|
20230901,142300,257396116,847,847,847,847,0
|
|
20230901,142200,257396116,847,847,847,847,0
|
|
20230901,142100,257396116,847,847,847,847,0
|
|
20230901,142000,257396116,847,847,847,847,0
|
|
20230901,141900,257396116,847,847,847,847,0
|
|
20230901,141800,257396116,847,847,847,847,0
|
|
20230901,141700,257396116,847,847,847,847,3
|
|
20230901,141600,257393575,847,847,847,847,2
|
|
20230901,141500,257391881,847,847,847,847,0
|
|
20230901,141400,257391881,847,847,847,847,0
|
|
20230901,141300,257391881,847,847,847,847,1
|
|
20230901,141200,257391034,844,844,844,844,0
|
|
20230901,141100,257391034,844,844,844,844,0
|
|
20230901,141000,257391034,844,845,845,844,2000
|
|
20230901,140900,255702772,845,845,845,845,0
|
|
20230901,140800,255702772,845,845,845,845,0
|
|
20230901,140700,255702772,845,845,845,845,0
|
|
20230901,140600,255702772,845,845,845,845,0
|
|
20230901,140500,255702772,845,845,845,845,3000
|
|
20230901,140400,253167772,845,845,845,845,81
|
|
20230901,140300,253099327,845,845,845,845,3000
|
|
20230901,140200,250564327,845,845,845,845,0
|
|
20230901,140100,250564327,845,845,845,845,0
|
|
20230901,140000,250564327,845,845,845,845,3390
|
|
20230901,135900,247699777,845,845,845,845,0
|
|
20230901,135800,247699777,845,845,845,845,5
|
|
20230901,135700,247695552,845,845,845,845,0
|
|
20230901,135600,247695552,845,845,845,845,0
|
|
20230901,135500,247695552,845,845,845,845,0
|
|
20230901,135400,247695552,845,845,845,845,0
|
|
20230901,135300,247695552,845,845,845,845,4
|
|
20230901,135200,247692172,845,847,847,845,534
|
|
20230901,135100,247240317,849,849,849,849,0
|
|
20230901,135000,247240317,849,847,849,847,469
|
|
20230901,134900,246843054,846,846,846,846,0
|
|
20230901,134800,246843054,846,847,847,846,431
|
|
20230901,134700,246478427,849,849,849,849,1
|
|
20230901,134600,246477578,846,846,846,846,0
|
|
20230901,134500,246477578,846,846,846,846,0
|
|
20230901,134400,246477578,846,846,846,846,0
|
|
20230901,134300,246477578,846,846,846,846,370
|
|
20230901,134200,246164558,846,846,846,846,0
|
|
20230901,134100,246164558,846,846,846,846,0
|
|
20230901,134000,246164558,846,846,846,846,0
|
|
20230901,133900,246164558,846,846,846,846,434
|
|
20230901,133800,245797394,845,845,845,845,0
|
|
20230901,133700,245797394,845,845,845,845,0
|
|
20230901,133600,245797394,845,845,845,845,151
|
|
20230901,133500,245669799,845,845,845,845,112
|
|
20230901,133400,245575159,846,846,846,846,0
|
|
20230901,133300,245575159,846,846,846,846,0
|
|
20230901,133200,245575159,846,846,846,846,0
|
|
20230901,133100,245575159,846,846,846,846,48
|
|
20230901,133000,245534551,846,846,846,846,1
|
|
20230901,132900,245533705,846,846,846,846,0
|
|
20230901,132800,245533705,846,846,846,846,0
|
|
20230901,132700,245533705,846,846,846,846,0
|
|
20230901,132600,245533705,846,846,846,846,0
|
|
20230901,132500,245533705,846,846,846,845,577
|
|
20230901,132400,245046133,845,845,845,845,1188
|
|
20230901,132300,244042273,846,847,847,846,841
|
|
20230901,132200,243330785,846,846,847,846,201
|
|
20230901,132100,243160738,846,847,847,846,112
|
|
20230901,132000,243065984,847,848,848,847,13
|
|
20230901,131900,243054963,847,847,847,846,62
|
|
20230901,131800,243002500,846,846,846,846,24
|
|
20230901,131700,242982196,846,846,846,846,24
|
|
20230901,131600,242961892,846,847,847,846,474
|
|
20230901,131500,242560880,847,847,847,847,197
|
|
20230901,131400,242394021,850,850,850,850,0
|
|
20230901,131300,242394021,850,849,850,849,5258
|
|
20230901,131200,237924734,850,849,850,849,118
|
|
20230901,131100,237824435,845,845,845,845,500
|
|
20230901,131000,237401935,850,850,850,850,0
|
|
20230901,130900,237401935,850,850,850,850,0
|
|
20230901,130800,237401935,850,848,850,848,2
|
|
20230901,130700,237400237,848,848,848,848,0
|
|
20230901,130600,237400237,848,848,848,848,1
|
|
20230901,130500,237399389,850,850,850,850,0
|
|
20230901,130400,237399389,850,850,850,850,1962
|
|
20230901,130300,235731689,849,848,849,848,793
|
|
20230901,130200,235058820,845,847,848,845,78
|
|
20230901,130100,234992769,845,845,847,845,145
|
|
20230901,130000,234870008,847,847,847,847,624
|
|
20230901,125900,234341480,845,845,845,845,0
|
|
20230901,125800,234341480,845,845,845,845,0
|
|
20230901,125700,234341480,845,845,845,845,0
|
|
20230901,125600,234341480,845,845,845,845,79
|
|
20230901,125500,234274725,845,845,845,845,1018
|
|
20230901,125400,233414515,845,845,845,845,0
|
|
20230901,125300,233414515,845,847,847,845,2043
|
|
20230901,125200,231688176,847,847,847,847,509
|
|
20230901,125100,231257053,847,845,847,845,2473
|
|
20230901,125000,229162664,846,846,846,846,0
|
|
20230901,124900,229162664,846,846,846,846,0
|
|
20230901,124800,229162664,846,846,846,846,0
|
|
20230901,124700,229162664,846,846,846,846,0
|
|
20230901,124600,229162664,846,846,846,846,0
|
|
20230901,124500,229162664,846,846,846,846,0
|
|
20230901,124400,229162664,846,846,846,846,0
|
|
20230901,124300,229162664,846,846,846,846,0
|
|
20230901,124200,229162664,846,846,846,846,0
|
|
20230901,124100,229162664,846,846,846,846,5539
|
|
20230901,124000,224476670,846,844,846,844,5000
|
|
20230901,123900,220254629,843,843,843,843,0
|
|
20230901,123800,220254629,843,843,843,843,0
|
|
20230901,123700,220254629,843,843,843,843,0
|
|
20230901,123600,220254629,843,843,843,843,0
|
|
20230901,123500,220254629,843,843,843,843,725
|
|
20230901,123400,219643454,843,843,843,843,355
|
|
20230901,123300,219344189,843,843,843,843,0
|
|
20230901,123200,219344189,843,843,843,843,0
|
|
20230901,123100,219344189,843,843,843,843,52
|
|
20230901,123000,219300353,842,842,842,842,0
|
|
20230901,122900,219300353,842,842,842,842,201
|
|
20230901,122800,219131111,844,842,844,842,311
|
|
20230901,122700,218868869,844,844,844,844,0
|
|
20230901,122600,218868869,844,844,844,844,0
|
|
20230901,122500,218868869,844,844,844,844,0
|
|
20230901,122400,218868869,844,844,844,844,0
|
|
20230901,122300,218868869,844,844,844,844,9
|
|
20230901,122200,218861273,844,844,844,844,5
|
|
20230901,122100,218857053,843,843,843,843,9083
|
|
20230901,122000,211200084,843,843,843,843,0
|
|
20230901,121900,211200084,843,843,843,843,5
|
|
20230901,121800,211195869,844,844,844,844,1
|
|
20230901,121700,211195025,844,844,844,844,0
|
|
20230901,121600,211195025,844,845,845,844,15551
|
|
20230901,121500,198055510,845,845,845,845,0
|
|
20230901,121400,198055510,845,845,845,845,0
|
|
20230901,121300,198055510,845,845,845,845,0
|
|
20230901,121200,198055510,845,845,845,845,0
|
|
20230901,121100,198055510,845,845,845,845,0
|
|
20230901,121000,198055510,845,845,845,845,0
|
|
20230901,120900,198055510,845,845,845,845,0
|
|
20230901,120800,198055510,845,845,845,845,5636
|
|
20230901,120700,193293090,845,845,845,845,500
|
|
20230901,120600,192870590,845,845,845,845,0
|
|
20230901,120500,192870590,845,845,845,845,0
|
|
20230901,120400,192870590,845,845,845,845,50
|
|
20230901,120300,192828340,845,845,845,845,0
|
|
20230901,120200,192828340,845,845,845,845,1017
|
|
20230901,120100,191968975,845,845,845,845,0
|
|
20230901,120000,191968975,845,845,845,845,2222
|
|
20230901,115900,190091385,845,845,845,845,4336
|
|
20230901,115800,186427465,845,846,846,845,1146
|
|
20230901,115700,185459060,845,845,845,845,0
|
|
20230901,115600,185459060,845,846,846,845,1645
|
|
20230901,115500,184068958,846,846,846,846,88
|
|
20230901,115400,183994510,846,846,846,846,500
|
|
20230901,115300,183571510,846,846,846,846,1
|
|
20230901,115200,183570664,845,845,845,845,1377
|
|
20230901,115100,182407099,846,846,846,846,0
|
|
20230901,115000,182407099,846,846,846,846,250
|
|
20230901,114900,182195599,846,846,846,846,0
|
|
20230901,114800,182195599,846,846,846,846,0
|
|
20230901,114700,182195599,846,846,846,846,2367
|
|
20230901,114600,180193117,849,849,849,849,2
|
|
20230901,114500,180191419,846,846,846,846,0
|
|
20230901,114400,180191419,846,847,847,846,390
|
|
20230901,114300,179861476,848,848,848,848,0
|
|
20230901,114200,179861476,848,848,848,848,777
|
|
20230901,114100,179202580,848,848,848,848,0
|
|
20230901,114000,179202580,848,848,848,848,0
|
|
20230901,113900,179202580,848,848,848,848,0
|
|
20230901,113800,179202580,848,848,848,848,157
|
|
20230901,113700,179069444,850,850,850,850,0
|
|
20230901,113600,179069444,850,850,850,850,0
|
|
20230901,113500,179069444,850,850,850,850,0
|
|
20230901,113400,179069444,850,850,850,850,0
|
|
20230901,113300,179069444,850,850,850,850,1
|
|
20230901,113200,179068594,848,848,848,848,58
|
|
20230901,113100,179019410,849,849,849,849,0
|
|
20230901,113000,179019410,849,849,849,849,0
|
|
20230901,112900,179019410,849,849,849,849,5812
|
|
20230901,112800,174085022,849,849,849,849,383
|
|
20230901,112700,173759855,850,850,850,850,0
|
|
20230901,112600,173759855,850,850,850,850,0
|
|
20230901,112500,173759855,850,850,850,850,1
|
|
20230901,112400,173759005,850,850,850,850,0
|
|
20230901,112300,173759005,850,850,850,850,48
|
|
20230901,112200,173718205,848,848,848,848,36
|
|
20230901,112100,173687677,848,848,848,848,100
|
|
20230901,112000,173602877,848,848,848,848,500
|
|
20230901,111900,173178877,848,848,848,848,0
|
|
20230901,111800,173178877,848,848,848,848,0
|
|
20230901,111700,173178877,848,848,848,848,550
|
|
20230901,111600,172712477,848,848,848,848,0
|
|
20230901,111500,172712477,848,848,848,848,444
|
|
20230901,111400,172335965,848,848,848,848,97
|
|
20230901,111300,172253709,850,850,850,850,2
|
|
20230901,111200,172252009,850,850,850,850,0
|
|
20230901,111100,172252009,850,850,850,850,0
|
|
20230901,111000,172252009,850,850,850,850,369
|
|
20230901,110900,171938359,852,852,852,852,0
|
|
20230901,110800,171938359,852,852,852,852,0
|
|
20230901,110700,171938359,852,852,852,852,15
|
|
20230901,110600,171925579,850,850,850,850,407
|
|
20230901,110500,171579629,850,850,850,850,0
|
|
20230901,110400,171579629,850,850,850,850,2000
|
|
20230901,110300,169879629,850,850,850,850,2000
|
|
20230901,110200,168179629,850,850,850,850,169
|
|
20230901,110100,168035979,850,850,850,850,29
|
|
20230901,110000,168011329,853,853,853,853,0
|
|
20230901,105900,168011329,853,853,853,853,59
|
|
20230901,105800,167961002,853,853,853,853,6
|
|
20230901,105700,167955884,853,853,853,853,7
|
|
20230901,105600,167949913,850,850,850,850,25
|
|
20230901,105500,167928663,850,850,850,850,0
|
|
20230901,105400,167928663,850,850,850,850,46
|
|
20230901,105300,167889563,850,851,851,850,615
|
|
20230901,105200,167366776,853,853,853,853,0
|
|
20230901,105100,167366776,853,852,853,852,48
|
|
20230901,105000,167325868,853,853,853,853,0
|
|
20230901,104900,167325868,853,853,853,853,14
|
|
20230901,104800,167313926,853,853,853,853,0
|
|
20230901,104700,167313926,853,853,853,853,0
|
|
20230901,104600,167313926,853,853,853,853,1
|
|
20230901,104500,167313073,851,851,851,851,0
|
|
20230901,104400,167313073,851,851,851,851,44
|
|
20230901,104300,167275629,851,853,853,851,109
|
|
20230901,104200,167182852,854,854,854,854,0
|
|
20230901,104100,167182852,854,854,854,854,0
|
|
20230901,104000,167182852,854,854,854,854,0
|
|
20230901,103900,167182852,854,854,854,854,0
|
|
20230901,103800,167182852,854,854,854,854,4
|
|
20230901,103700,167179436,854,854,854,854,0
|
|
20230901,103600,167179436,854,854,854,854,500
|
|
20230901,103500,166752436,854,854,854,854,0
|
|
20230901,103400,166752436,854,854,854,854,0
|
|
20230901,103300,166752436,854,853,854,853,4188
|
|
20230901,103200,163176684,853,852,853,850,67
|
|
20230901,103100,163119597,849,849,849,849,0
|
|
20230901,103000,163119597,849,851,851,849,26
|
|
20230901,102900,163097521,851,851,851,851,0
|
|
20230901,102800,163097521,851,851,851,851,1464
|
|
20230901,102700,161851657,851,850,851,850,10692
|
|
20230901,102600,152761328,850,850,850,850,120
|
|
20230901,102500,152659328,849,849,849,849,5258
|
|
20230901,102400,148195286,848,848,848,848,0
|
|
20230901,102300,148195286,848,850,850,848,2001
|
|
20230901,102200,146498418,850,850,850,850,0
|
|
20230901,102100,146498418,850,850,850,850,1341
|
|
20230901,102000,145358568,850,850,850,850,5
|
|
20230901,101900,145354318,850,851,851,850,172
|
|
20230901,101800,145207995,851,851,851,851,0
|
|
20230901,101700,145207995,851,851,851,851,0
|
|
20230901,101600,145207995,851,851,851,851,113
|
|
20230901,101500,145111832,850,850,850,850,0
|
|
20230901,101400,145111832,850,850,850,850,0
|
|
20230901,101300,145111832,850,850,850,850,0
|
|
20230901,101200,145111832,850,850,850,850,500
|
|
20230901,101100,144686832,851,851,851,851,0
|
|
20230901,101000,144686832,851,851,851,851,0
|
|
20230901,100900,144686832,851,851,851,851,0
|
|
20230901,100800,144686832,851,851,851,851,1
|
|
20230901,100700,144685981,850,850,850,850,0
|
|
20230901,100600,144685981,850,850,850,850,26698
|
|
20230901,100500,121992681,850,850,850,850,0
|
|
20230901,100400,121992681,850,850,850,850,0
|
|
20230901,100300,121992681,850,850,850,850,1
|
|
20230901,100200,121991831,848,849,849,848,1435
|
|
20230901,100100,120774891,849,849,849,849,232
|
|
20230901,100000,120577923,852,850,852,850,31
|
|
20230901,095900,120551529,849,847,849,847,1662
|
|
20230901,095800,119140640,849,851,851,845,12284
|
|
20230901,095700,108709108,853,853,853,853,0
|
|
20230901,095600,108709108,853,853,853,853,0
|
|
20230901,095500,108709108,853,853,853,853,0
|
|
20230901,095400,108709108,853,853,853,853,0
|
|
20230901,095300,108709108,853,853,853,853,0
|
|
20230901,095200,108709108,853,853,853,853,0
|
|
20230901,095100,108709108,853,853,853,853,0
|
|
20230901,095000,108709108,853,853,853,853,1
|
|
20230901,094900,108708255,852,852,852,852,0
|
|
20230901,094800,108708255,852,852,852,852,5789
|
|
20230901,094700,103776027,852,852,852,852,0
|
|
20230901,094600,103776027,852,852,852,852,300
|
|
20230901,094500,103520427,852,852,852,852,0
|
|
20230901,094400,103520427,852,852,852,852,1711
|
|
20230901,094300,102062655,852,852,852,852,682
|
|
20230901,094200,101481591,850,850,850,850,0
|
|
20230901,094100,101481591,850,850,850,850,1459
|
|
20230901,094000,100241441,852,852,852,852,0
|
|
20230901,093900,100241441,852,852,852,852,1
|
|
20230901,093800,100240589,852,852,852,852,2
|
|
20230901,093700,100238885,852,850,852,850,1348
|
|
20230901,093600,99093081,851,853,853,850,486
|
|
20230901,093500,98679344,852,849,852,848,3914
|
|
20230901,093400,95356681,850,851,851,850,9964
|
|
20230901,093300,86882281,853,853,853,853,1
|
|
20230901,093200,86881428,850,853,856,850,15
|
|
20230901,093100,86868650,857,857,857,857,0
|
|
20230901,093000,86868650,857,853,857,850,699
|
|
20230901,092900,86274326,855,854,855,854,8680
|
|
20230901,092800,78857902,854,854,854,854,0
|
|
20230901,092700,78857902,854,853,854,853,401
|
|
20230901,092600,78515848,853,855,855,853,7071
|
|
20230901,092500,72484211,855,855,855,855,4
|
|
20230901,092400,72480791,854,855,855,854,3264
|
|
20230901,092300,69692784,855,855,858,855,981
|
|
20230901,092200,68851874,854,853,858,853,3514
|
|
20230901,092100,65848902,854,852,854,851,2341
|
|
20230901,092000,63852944,854,853,854,850,5309
|
|
20230901,091900,59339822,852,848,852,847,10187
|
|
20230901,091800,50680574,848,848,848,848,4
|
|
20230901,091700,50677182,848,848,848,848,1005
|
|
20230901,091600,49824942,848,847,848,847,2704
|
|
20230901,091500,47532648,847,847,847,847,8
|
|
20230901,091400,47525872,848,848,848,848,464
|
|
20230901,091300,47132400,848,848,848,848,3521
|
|
20230901,091200,44146592,848,848,848,848,8
|
|
20230901,091100,44139808,842,842,848,842,2631
|
|
20230901,091000,41924482,848,848,848,848,0
|
|
20230901,090900,41924482,848,848,848,842,827
|
|
20230901,090800,41226840,846,842,846,842,1861
|
|
20230901,090700,39654221,845,849,849,845,8
|
|
20230901,090600,39647445,849,839,849,837,29532
|
|
20230901,090500,14753638,839,837,839,837,3823
|
|
20230901,090400,11548924,837,837,837,837,100
|
|
20230901,090300,11465224,837,832,837,832,601
|
|
20230901,090200,10965152,837,839,839,832,1834
|
|
20230901,090100,9439160,832,838,839,832,1141
|
|
20230901,090000,8487617,839,840,840,835,9918
|