592 lines
26 KiB
CSV
592 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,184900,125890969,833,833,833,833,291
|
|
20230904,184800,125890969,833,833,833,833,0
|
|
20230904,184700,125890969,833,833,833,833,0
|
|
20230904,184600,125890969,833,833,833,833,0
|
|
20230904,184500,125890969,833,833,833,833,0
|
|
20230904,184400,125890969,833,833,833,833,0
|
|
20230904,184300,125890969,833,833,833,833,0
|
|
20230904,184200,125890969,833,833,833,833,0
|
|
20230904,184100,125890969,833,833,833,833,0
|
|
20230904,184000,125890969,833,833,833,833,0
|
|
20230904,183900,125890969,833,833,833,833,0
|
|
20230904,183800,125890969,833,833,833,833,0
|
|
20230904,183700,125890969,833,833,833,833,0
|
|
20230904,183600,125890969,833,833,833,833,0
|
|
20230904,183500,125890969,833,833,833,833,0
|
|
20230904,183400,125890969,833,833,833,833,0
|
|
20230904,183300,125890969,833,833,833,833,0
|
|
20230904,183200,125890969,833,833,833,833,0
|
|
20230904,183100,125890969,833,833,833,833,0
|
|
20230904,183000,125890969,833,833,833,833,0
|
|
20230904,182900,125890969,833,833,833,833,0
|
|
20230904,182800,125890969,833,833,833,833,0
|
|
20230904,182700,125890969,833,833,833,833,0
|
|
20230904,182600,125890969,833,833,833,833,0
|
|
20230904,182500,125890969,833,833,833,833,0
|
|
20230904,182400,125890969,833,833,833,833,0
|
|
20230904,182300,125890969,833,833,833,833,0
|
|
20230904,182200,125890969,833,833,833,833,0
|
|
20230904,182100,125890969,833,833,833,833,0
|
|
20230904,182000,125890969,833,833,833,833,0
|
|
20230904,181900,125890969,833,833,833,833,291
|
|
20230904,181800,125890969,833,833,833,833,0
|
|
20230904,181700,125890969,833,833,833,833,0
|
|
20230904,181600,125890969,833,833,833,833,0
|
|
20230904,181500,125890969,833,833,833,833,0
|
|
20230904,181400,125890969,833,833,833,833,0
|
|
20230904,181300,125890969,833,833,833,833,0
|
|
20230904,181200,125890969,833,833,833,833,0
|
|
20230904,181100,125890969,833,833,833,833,0
|
|
20230904,181000,125890969,833,833,833,833,0
|
|
20230904,180900,125890969,833,833,833,833,0
|
|
20230904,180800,125890969,833,833,833,833,0
|
|
20230904,180700,125890969,833,833,833,833,0
|
|
20230904,180600,125890969,833,833,833,833,0
|
|
20230904,180500,125890969,833,833,833,833,0
|
|
20230904,180400,125890969,833,833,833,833,0
|
|
20230904,180300,125890969,833,833,833,833,0
|
|
20230904,180200,125890969,833,833,833,833,0
|
|
20230904,180100,125890969,833,833,833,833,0
|
|
20230904,180000,125890969,833,833,833,833,0
|
|
20230904,175900,125890969,833,833,833,833,0
|
|
20230904,175800,125890969,833,833,833,833,0
|
|
20230904,175700,125890969,833,833,833,833,0
|
|
20230904,175600,125890969,833,833,833,833,0
|
|
20230904,175500,125890969,833,833,833,833,0
|
|
20230904,175400,125890969,833,833,833,833,0
|
|
20230904,175300,125890969,833,833,833,833,0
|
|
20230904,175200,125890969,833,833,833,833,0
|
|
20230904,175100,125890969,833,833,833,833,0
|
|
20230904,175000,125890969,833,833,833,833,0
|
|
20230904,174900,125890969,833,833,833,833,291
|
|
20230904,174800,125890969,833,833,833,833,0
|
|
20230904,174700,125890969,833,833,833,833,0
|
|
20230904,174600,125890969,833,833,833,833,0
|
|
20230904,174500,125890969,833,833,833,833,0
|
|
20230904,174400,125890969,833,833,833,833,0
|
|
20230904,174300,125890969,833,833,833,833,0
|
|
20230904,174200,125890969,833,833,833,833,0
|
|
20230904,174100,125890969,833,833,833,833,0
|
|
20230904,174000,125890969,833,833,833,833,0
|
|
20230904,173900,125890969,833,833,833,833,0
|
|
20230904,173800,125890969,833,833,833,833,0
|
|
20230904,173700,125890969,833,833,833,833,0
|
|
20230904,173600,125890969,833,833,833,833,0
|
|
20230904,173500,125890969,833,833,833,833,0
|
|
20230904,173400,125890969,833,833,833,833,0
|
|
20230904,173300,125890969,833,833,833,833,0
|
|
20230904,173200,125890969,833,833,833,833,0
|
|
20230904,173100,125890969,833,833,833,833,0
|
|
20230904,173000,125890969,833,833,833,833,0
|
|
20230904,172900,125890969,833,833,833,833,0
|
|
20230904,172800,125890969,833,833,833,833,0
|
|
20230904,172700,125890969,833,833,833,833,0
|
|
20230904,172600,125890969,833,833,833,833,0
|
|
20230904,172500,125890969,833,833,833,833,0
|
|
20230904,172400,125890969,833,833,833,833,0
|
|
20230904,172300,125890969,833,833,833,833,0
|
|
20230904,172200,125890969,833,833,833,833,0
|
|
20230904,172100,125890969,833,833,833,833,0
|
|
20230904,172000,125890969,833,833,833,833,0
|
|
20230904,171900,125890969,833,833,833,833,291
|
|
20230904,171800,125890969,833,833,833,833,0
|
|
20230904,171700,125890969,833,833,833,833,0
|
|
20230904,171600,125890969,833,833,833,833,0
|
|
20230904,171500,125890969,833,833,833,833,0
|
|
20230904,171400,125890969,833,833,833,833,0
|
|
20230904,171300,125890969,833,833,833,833,0
|
|
20230904,171200,125890969,833,833,833,833,0
|
|
20230904,171100,125890969,833,833,833,833,0
|
|
20230904,171000,125890969,833,833,833,833,0
|
|
20230904,170900,125890969,833,833,833,833,0
|
|
20230904,170800,125890969,833,833,833,833,0
|
|
20230904,170700,125890969,833,833,833,833,0
|
|
20230904,170600,125890969,833,833,833,833,0
|
|
20230904,170500,125890969,833,833,833,833,0
|
|
20230904,170400,125890969,833,833,833,833,0
|
|
20230904,170300,125890969,833,833,833,833,0
|
|
20230904,170200,125890969,833,833,833,833,0
|
|
20230904,170100,125890969,833,833,833,833,0
|
|
20230904,170000,125890969,833,833,833,833,0
|
|
20230904,165900,125890969,833,833,833,833,0
|
|
20230904,165800,125890969,833,833,833,833,0
|
|
20230904,165700,125890969,833,833,833,833,0
|
|
20230904,165600,125890969,833,833,833,833,0
|
|
20230904,165500,125890969,833,833,833,833,0
|
|
20230904,165400,125890969,833,833,833,833,0
|
|
20230904,165300,125890969,833,833,833,833,0
|
|
20230904,165200,125890969,833,833,833,833,0
|
|
20230904,165100,125890969,833,833,833,833,0
|
|
20230904,165000,125890969,833,833,833,833,0
|
|
20230904,164900,125890969,833,833,833,833,291
|
|
20230904,164800,125890969,833,833,833,833,0
|
|
20230904,164700,125890969,833,833,833,833,0
|
|
20230904,164600,125890969,833,833,833,833,0
|
|
20230904,164500,125890969,833,833,833,833,0
|
|
20230904,164400,125890969,833,833,833,833,0
|
|
20230904,164300,125890969,833,833,833,833,0
|
|
20230904,164200,125890969,833,833,833,833,0
|
|
20230904,164100,125890969,833,833,833,833,0
|
|
20230904,164000,125890969,833,833,833,833,0
|
|
20230904,163900,125890969,833,833,833,833,0
|
|
20230904,163800,125890969,833,833,833,833,0
|
|
20230904,163700,125890969,833,833,833,833,0
|
|
20230904,163600,125890969,833,833,833,833,0
|
|
20230904,163500,125890969,833,833,833,833,0
|
|
20230904,163400,125890969,833,833,833,833,0
|
|
20230904,163300,125890969,833,833,833,833,0
|
|
20230904,163200,125890969,833,833,833,833,0
|
|
20230904,163100,125890969,833,833,833,833,0
|
|
20230904,163000,125890969,833,833,833,833,0
|
|
20230904,162900,125890969,833,833,833,833,0
|
|
20230904,162800,125890969,833,833,833,833,0
|
|
20230904,162700,125890969,833,833,833,833,0
|
|
20230904,162600,125890969,833,833,833,833,0
|
|
20230904,162500,125890969,833,833,833,833,0
|
|
20230904,162400,125890969,833,833,833,833,0
|
|
20230904,162300,125890969,833,833,833,833,0
|
|
20230904,162200,125890969,833,833,833,833,0
|
|
20230904,162100,125890969,833,833,833,833,0
|
|
20230904,162000,125890969,833,833,833,833,0
|
|
20230904,161900,125890969,833,833,833,833,291
|
|
20230904,161800,125890969,833,833,833,833,0
|
|
20230904,161700,125890969,833,833,833,833,0
|
|
20230904,161600,125890969,833,833,833,833,0
|
|
20230904,161500,125890969,833,833,833,833,0
|
|
20230904,161400,125890969,833,833,833,833,0
|
|
20230904,161300,125890969,833,833,833,833,0
|
|
20230904,161200,125890969,833,833,833,833,0
|
|
20230904,161100,125890969,833,833,833,833,0
|
|
20230904,161000,125890969,833,833,833,833,0
|
|
20230904,160900,125890969,833,833,833,833,0
|
|
20230904,160800,125890969,833,833,833,833,0
|
|
20230904,160700,125890969,833,833,833,833,0
|
|
20230904,160600,125890969,833,833,833,833,0
|
|
20230904,160500,125890969,833,833,833,833,0
|
|
20230904,160400,125890969,833,833,833,833,0
|
|
20230904,160300,125890969,833,833,833,833,0
|
|
20230904,160200,125890969,833,833,833,833,0
|
|
20230904,160100,125890969,833,833,833,833,0
|
|
20230904,160000,125890969,833,833,833,833,0
|
|
20230904,155900,125890969,833,833,833,833,0
|
|
20230904,155800,125890969,833,833,833,833,0
|
|
20230904,155700,125890969,833,833,833,833,0
|
|
20230904,155600,125890969,833,833,833,833,0
|
|
20230904,155500,125890969,833,833,833,833,0
|
|
20230904,155400,125890969,833,833,833,833,0
|
|
20230904,155300,125890969,833,833,833,833,0
|
|
20230904,155200,125890969,833,833,833,833,0
|
|
20230904,155100,125890969,833,833,833,833,0
|
|
20230904,155000,125890969,833,833,833,833,0
|
|
20230904,154900,125890969,833,833,833,833,291
|
|
20230904,154800,125890969,833,833,833,833,0
|
|
20230904,154700,125890969,833,833,833,833,0
|
|
20230904,154600,125890969,833,833,833,833,0
|
|
20230904,154500,125890969,833,833,833,833,0
|
|
20230904,154400,125890969,833,833,833,833,0
|
|
20230904,154300,125890969,833,833,833,833,0
|
|
20230904,154200,125890969,833,833,833,833,0
|
|
20230904,154100,125890969,833,833,833,833,0
|
|
20230904,154000,125890969,833,833,833,833,0
|
|
20230904,153900,125890969,833,833,833,833,0
|
|
20230904,153800,125890969,833,833,833,833,0
|
|
20230904,153700,125890969,833,833,833,833,0
|
|
20230904,153600,125890969,833,833,833,833,0
|
|
20230904,153500,125890969,833,833,833,833,0
|
|
20230904,153400,125890969,833,833,833,833,0
|
|
20230904,153300,125890969,833,833,833,833,0
|
|
20230904,153200,125890969,833,833,833,833,0
|
|
20230904,153100,125890969,833,833,833,833,0
|
|
20230904,153000,125890969,833,833,833,833,291
|
|
20230904,152900,125648566,833,833,833,833,0
|
|
20230904,152800,125648566,833,833,833,833,0
|
|
20230904,152700,125648566,833,833,833,833,0
|
|
20230904,152600,125648566,833,833,833,833,0
|
|
20230904,152500,125648566,833,833,833,833,0
|
|
20230904,152400,125648566,833,833,833,833,0
|
|
20230904,152300,125648566,833,833,833,833,0
|
|
20230904,152200,125648566,833,833,833,833,0
|
|
20230904,152100,125648566,833,833,833,833,0
|
|
20230904,152000,125648566,833,833,833,833,0
|
|
20230904,151900,125648566,833,833,833,833,13
|
|
20230904,151800,125637737,833,833,833,833,500
|
|
20230904,151700,125221237,833,833,833,833,0
|
|
20230904,151600,125221237,833,833,833,833,25
|
|
20230904,151500,125200412,833,833,833,833,430
|
|
20230904,151400,124842222,830,830,830,830,1
|
|
20230904,151300,124841392,830,830,830,830,310
|
|
20230904,151200,124584092,832,832,832,832,0
|
|
20230904,151100,124584092,832,832,832,832,0
|
|
20230904,151000,124584092,832,832,832,832,1
|
|
20230904,150900,124583260,830,830,830,830,2000
|
|
20230904,150800,122923260,832,832,832,832,0
|
|
20230904,150700,122923260,832,832,832,832,12
|
|
20230904,150600,122913276,832,832,832,832,1
|
|
20230904,150500,122912444,831,831,831,831,0
|
|
20230904,150400,122912444,831,833,833,831,22
|
|
20230904,150300,122894138,830,830,830,830,4
|
|
20230904,150200,122890818,832,832,832,832,100
|
|
20230904,150100,122807618,833,833,833,833,29
|
|
20230904,150000,122783461,833,833,833,833,60
|
|
20230904,145900,122733481,832,832,832,832,0
|
|
20230904,145800,122733481,832,832,832,832,0
|
|
20230904,145700,122733481,832,832,832,832,0
|
|
20230904,145600,122733481,832,832,832,832,154
|
|
20230904,145500,122605353,832,831,832,831,3746
|
|
20230904,145400,119489634,830,830,830,830,25
|
|
20230904,145300,119468884,830,831,831,830,266
|
|
20230904,145200,119247864,831,831,831,831,0
|
|
20230904,145100,119247864,831,831,831,831,0
|
|
20230904,145000,119247864,831,831,831,831,0
|
|
20230904,144900,119247864,831,831,831,831,0
|
|
20230904,144800,119247864,831,831,831,831,0
|
|
20230904,144700,119247864,831,831,831,831,1
|
|
20230904,144600,119247033,830,830,830,830,26
|
|
20230904,144500,119225453,830,830,830,830,27
|
|
20230904,144400,119203043,830,831,831,830,760
|
|
20230904,144300,118571484,831,831,831,831,0
|
|
20230904,144200,118571484,831,831,831,831,0
|
|
20230904,144100,118571484,831,831,831,831,0
|
|
20230904,144000,118571484,831,831,831,831,0
|
|
20230904,143900,118571484,831,831,831,831,0
|
|
20230904,143800,118571484,831,831,831,831,0
|
|
20230904,143700,118571484,831,831,831,831,10
|
|
20230904,143600,118563174,831,831,831,831,0
|
|
20230904,143500,118563174,831,830,831,830,29
|
|
20230904,143400,118539102,830,830,830,830,0
|
|
20230904,143300,118539102,830,830,830,830,0
|
|
20230904,143200,118539102,830,830,830,830,1
|
|
20230904,143100,118538272,829,829,829,829,1
|
|
20230904,143000,118537443,831,829,831,829,113
|
|
20230904,142900,118443666,829,830,830,829,627
|
|
20230904,142800,117923289,832,832,832,832,0
|
|
20230904,142700,117923289,832,832,832,832,0
|
|
20230904,142600,117923289,832,832,832,832,1
|
|
20230904,142500,117922457,830,830,830,830,0
|
|
20230904,142400,117922457,830,830,830,830,0
|
|
20230904,142300,117922457,830,830,830,830,77
|
|
20230904,142200,117858547,830,830,830,830,0
|
|
20230904,142100,117858547,830,830,830,830,225
|
|
20230904,142000,117671797,830,830,830,830,0
|
|
20230904,141900,117671797,830,830,830,830,0
|
|
20230904,141800,117671797,830,830,830,830,320
|
|
20230904,141700,117406197,830,830,830,830,474
|
|
20230904,141600,117012777,830,830,830,830,208
|
|
20230904,141500,116840137,830,830,830,830,28
|
|
20230904,141400,116816897,830,830,830,830,158
|
|
20230904,141300,116685757,830,830,830,830,0
|
|
20230904,141200,116685757,830,830,830,830,606
|
|
20230904,141100,116182777,830,830,830,830,679
|
|
20230904,141000,115619207,830,830,830,830,1341
|
|
20230904,140900,114506177,830,830,830,830,0
|
|
20230904,140800,114506177,830,830,830,830,0
|
|
20230904,140700,114506177,830,830,830,830,0
|
|
20230904,140600,114506177,830,830,830,830,0
|
|
20230904,140500,114506177,830,830,830,830,0
|
|
20230904,140400,114506177,830,832,832,830,1192
|
|
20230904,140300,113516464,832,832,832,832,0
|
|
20230904,140200,113516464,832,832,832,832,0
|
|
20230904,140100,113516464,832,832,832,832,0
|
|
20230904,140000,113516464,832,832,832,832,0
|
|
20230904,135900,113516464,832,832,832,832,0
|
|
20230904,135800,113516464,832,832,832,832,0
|
|
20230904,135700,113516464,832,832,832,832,0
|
|
20230904,135600,113516464,832,832,832,832,0
|
|
20230904,135500,113516464,832,832,832,832,0
|
|
20230904,135400,113516464,832,832,832,832,0
|
|
20230904,135300,113516464,832,832,832,832,0
|
|
20230904,135200,113516464,832,832,832,832,0
|
|
20230904,135100,113516464,832,832,832,832,0
|
|
20230904,135000,113516464,832,832,832,832,7
|
|
20230904,134900,113510640,832,832,832,832,0
|
|
20230904,134800,113510640,832,832,832,832,0
|
|
20230904,134700,113510640,832,832,832,832,500
|
|
20230904,134600,113094640,830,830,830,830,0
|
|
20230904,134500,113094640,830,830,830,830,0
|
|
20230904,134400,113094640,830,830,830,830,447
|
|
20230904,134300,112723630,830,830,830,830,0
|
|
20230904,134200,112723630,830,830,830,830,23
|
|
20230904,134100,112704540,830,830,830,830,3000
|
|
20230904,134000,110214540,830,830,830,830,0
|
|
20230904,133900,110214540,830,830,830,830,0
|
|
20230904,133800,110214540,830,830,830,830,1
|
|
20230904,133700,110213710,830,830,830,830,0
|
|
20230904,133600,110213710,830,830,830,830,0
|
|
20230904,133500,110213710,830,830,830,830,0
|
|
20230904,133400,110213710,830,830,830,830,0
|
|
20230904,133300,110213710,830,830,830,830,1330
|
|
20230904,133200,109109810,831,831,831,831,0
|
|
20230904,133100,109109810,831,831,831,831,0
|
|
20230904,133000,109109810,831,831,831,831,4
|
|
20230904,132900,109106486,831,831,831,831,0
|
|
20230904,132800,109106486,831,831,831,831,0
|
|
20230904,132700,109106486,831,831,831,831,7
|
|
20230904,132600,109100669,831,831,831,831,0
|
|
20230904,132500,109100669,831,831,831,831,0
|
|
20230904,132400,109100669,831,831,831,831,31
|
|
20230904,132300,109074908,831,831,831,831,31
|
|
20230904,132200,109049147,831,831,831,831,31
|
|
20230904,132100,109023386,831,831,831,831,9
|
|
20230904,132000,109015907,831,832,832,831,1001
|
|
20230904,131900,108184075,832,832,832,832,0
|
|
20230904,131800,108184075,832,832,832,832,0
|
|
20230904,131700,108184075,832,832,832,832,0
|
|
20230904,131600,108184075,832,832,832,832,0
|
|
20230904,131500,108184075,832,832,832,832,3000
|
|
20230904,131400,105688075,831,831,831,831,0
|
|
20230904,131300,105688075,831,831,831,831,1994
|
|
20230904,131200,104031061,831,831,831,831,0
|
|
20230904,131100,104031061,831,831,831,831,1078
|
|
20230904,131000,103135243,833,833,833,833,1959
|
|
20230904,130900,101503396,833,833,833,833,0
|
|
20230904,130800,101503396,833,833,833,833,0
|
|
20230904,130700,101503396,833,833,833,833,500
|
|
20230904,130600,101086896,833,833,833,833,0
|
|
20230904,130500,101086896,833,833,833,833,0
|
|
20230904,130400,101086896,833,833,833,833,0
|
|
20230904,130300,101086896,833,833,833,833,0
|
|
20230904,130200,101086896,833,833,833,833,1
|
|
20230904,130100,101086063,830,830,830,830,0
|
|
20230904,130000,101086063,830,830,830,830,0
|
|
20230904,125900,101086063,830,830,830,830,0
|
|
20230904,125800,101086063,830,830,830,830,0
|
|
20230904,125700,101086063,830,830,830,830,0
|
|
20230904,125600,101086063,830,832,832,830,1604
|
|
20230904,125500,99752675,832,832,832,832,0
|
|
20230904,125400,99752675,832,832,832,832,0
|
|
20230904,125300,99752675,832,832,832,832,969
|
|
20230904,125200,98946467,832,832,832,832,1000
|
|
20230904,125100,98114467,832,832,832,832,0
|
|
20230904,125000,98114467,832,832,832,832,0
|
|
20230904,124900,98114467,832,832,832,832,0
|
|
20230904,124800,98114467,832,832,832,832,1
|
|
20230904,124700,98113635,833,833,833,833,100
|
|
20230904,124600,98030335,834,834,834,834,100
|
|
20230904,124500,97946935,834,834,834,834,0
|
|
20230904,124400,97946935,834,834,834,834,200
|
|
20230904,124300,97780135,834,834,834,834,0
|
|
20230904,124200,97780135,834,834,834,834,0
|
|
20230904,124100,97780135,834,834,834,834,1
|
|
20230904,124000,97779301,834,834,834,834,30
|
|
20230904,123900,97754281,834,834,834,834,0
|
|
20230904,123800,97754281,834,834,834,834,0
|
|
20230904,123700,97754281,834,834,834,834,0
|
|
20230904,123600,97754281,834,834,834,834,0
|
|
20230904,123500,97754281,834,834,834,834,0
|
|
20230904,123400,97754281,834,834,834,834,2
|
|
20230904,123300,97752613,834,834,834,834,1200
|
|
20230904,123200,96751813,834,834,834,834,1
|
|
20230904,123100,96750979,832,830,832,830,2239
|
|
20230904,123000,94890131,830,833,833,830,6593
|
|
20230904,122900,89411941,833,833,833,833,0
|
|
20230904,122800,89411941,833,833,833,833,0
|
|
20230904,122700,89411941,833,833,833,833,0
|
|
20230904,122600,89411941,833,833,833,833,0
|
|
20230904,122500,89411941,833,833,833,833,0
|
|
20230904,122400,89411941,833,833,833,833,1
|
|
20230904,122300,89411108,832,832,832,832,0
|
|
20230904,122200,89411108,832,832,832,832,0
|
|
20230904,122100,89411108,832,832,832,832,0
|
|
20230904,122000,89411108,832,832,832,832,0
|
|
20230904,121900,89411108,832,832,832,832,0
|
|
20230904,121800,89411108,832,832,832,832,0
|
|
20230904,121700,89411108,832,832,832,832,0
|
|
20230904,121600,89411108,832,832,832,832,908
|
|
20230904,121500,88655652,832,832,832,832,2092
|
|
20230904,121400,86915108,831,830,831,830,2410
|
|
20230904,121300,84914431,831,831,831,831,0
|
|
20230904,121200,84914431,831,830,831,830,5
|
|
20230904,121100,84910277,830,832,832,830,9256
|
|
20230904,121000,77222779,831,831,831,831,2175
|
|
20230904,120900,75415354,832,832,832,832,0
|
|
20230904,120800,75415354,832,831,832,831,27
|
|
20230904,120700,75392908,831,831,831,831,18
|
|
20230904,120600,75377950,831,832,832,831,490
|
|
20230904,120500,74970560,833,833,833,833,10
|
|
20230904,120400,74962230,833,833,833,833,0
|
|
20230904,120300,74962230,833,833,833,833,0
|
|
20230904,120200,74962230,833,833,833,833,0
|
|
20230904,120100,74962230,833,833,833,833,0
|
|
20230904,120000,74962230,833,833,833,833,0
|
|
20230904,115900,74962230,833,833,833,833,0
|
|
20230904,115800,74962230,833,832,833,832,2
|
|
20230904,115700,74960565,832,832,832,832,0
|
|
20230904,115600,74960565,832,832,832,832,500
|
|
20230904,115500,74544565,834,834,834,834,1000
|
|
20230904,115400,73710565,834,834,834,834,10
|
|
20230904,115300,73702225,834,834,834,834,0
|
|
20230904,115200,73702225,834,834,834,834,0
|
|
20230904,115100,73702225,834,834,834,834,0
|
|
20230904,115000,73702225,834,834,834,834,0
|
|
20230904,114900,73702225,834,834,834,834,0
|
|
20230904,114800,73702225,834,834,834,834,0
|
|
20230904,114700,73702225,834,834,834,834,0
|
|
20230904,114600,73702225,834,834,834,834,0
|
|
20230904,114500,73702225,834,834,834,834,0
|
|
20230904,114400,73702225,834,834,834,834,0
|
|
20230904,114300,73702225,834,834,834,834,0
|
|
20230904,114200,73702225,834,834,834,834,4
|
|
20230904,114100,73698889,833,833,833,833,18
|
|
20230904,114000,73683895,830,833,833,830,500
|
|
20230904,113900,73268891,836,834,836,834,4
|
|
20230904,113800,73265549,833,833,833,833,0
|
|
20230904,113700,73265549,833,833,833,833,185
|
|
20230904,113600,73111444,836,836,836,836,0
|
|
20230904,113500,73111444,836,836,836,836,0
|
|
20230904,113400,73111444,836,836,836,836,0
|
|
20230904,113300,73111444,836,836,836,836,0
|
|
20230904,113200,73111444,836,836,836,836,3
|
|
20230904,113100,73108936,832,832,832,832,1
|
|
20230904,113000,73108104,830,830,830,830,0
|
|
20230904,112900,73108104,830,829,830,829,639
|
|
20230904,112800,72577735,829,829,829,829,5
|
|
20230904,112700,72573590,830,830,830,830,0
|
|
20230904,112600,72573590,830,830,830,830,277
|
|
20230904,112500,72343680,830,830,830,830,0
|
|
20230904,112400,72343680,830,830,830,830,0
|
|
20230904,112300,72343680,830,830,830,830,24
|
|
20230904,112200,72323760,832,832,832,832,0
|
|
20230904,112100,72323760,832,836,836,832,1372
|
|
20230904,112000,71182252,836,836,836,836,4
|
|
20230904,111900,71178908,836,834,836,834,4
|
|
20230904,111800,71175566,836,836,836,836,0
|
|
20230904,111700,71175566,836,836,836,836,0
|
|
20230904,111600,71175566,836,836,836,836,0
|
|
20230904,111500,71175566,836,836,836,836,0
|
|
20230904,111400,71175566,836,836,836,836,1
|
|
20230904,111300,71174730,836,836,836,836,0
|
|
20230904,111200,71174730,836,835,836,835,1194
|
|
20230904,111100,70176881,837,837,837,837,0
|
|
20230904,111000,70176881,837,837,837,837,0
|
|
20230904,110900,70176881,837,835,837,835,141
|
|
20230904,110800,70059140,835,834,835,834,839
|
|
20230904,110700,69358635,834,834,834,834,0
|
|
20230904,110600,69358635,834,834,834,834,0
|
|
20230904,110500,69358635,834,834,834,834,0
|
|
20230904,110400,69358635,834,834,834,834,91
|
|
20230904,110300,69282741,832,835,835,832,6
|
|
20230904,110200,69277734,835,828,835,828,2499
|
|
20230904,110100,67204754,828,828,828,828,0
|
|
20230904,110000,67204754,828,828,828,828,0
|
|
20230904,105900,67204754,828,828,828,828,0
|
|
20230904,105800,67204754,828,828,828,828,0
|
|
20230904,105700,67204754,828,830,830,828,425
|
|
20230904,105600,66852846,830,830,830,830,0
|
|
20230904,105500,66852846,830,830,830,830,0
|
|
20230904,105400,66852846,830,830,830,830,0
|
|
20230904,105300,66852846,830,829,830,829,120
|
|
20230904,105200,66753274,829,829,829,829,4800
|
|
20230904,105100,62774074,829,829,829,829,0
|
|
20230904,105000,62774074,829,829,829,829,1
|
|
20230904,104900,62773245,829,829,829,829,4
|
|
20230904,104800,62769929,828,828,828,828,10
|
|
20230904,104700,62761649,828,828,828,828,752
|
|
20230904,104600,62138993,828,828,828,828,0
|
|
20230904,104500,62138993,828,828,828,828,0
|
|
20230904,104400,62138993,828,828,828,828,0
|
|
20230904,104300,62138993,828,828,828,828,1
|
|
20230904,104200,62138165,829,829,829,828,51
|
|
20230904,104100,62095887,828,828,828,828,2
|
|
20230904,104000,62094231,829,829,829,829,0
|
|
20230904,103900,62094231,829,829,829,829,75
|
|
20230904,103800,62032056,829,829,829,829,1
|
|
20230904,103700,62031227,829,829,829,829,0
|
|
20230904,103600,62031227,829,829,829,829,91
|
|
20230904,103500,61955788,829,829,829,829,0
|
|
20230904,103400,61955788,829,829,829,829,0
|
|
20230904,103300,61955788,829,829,829,829,2
|
|
20230904,103200,61954130,829,829,829,829,2
|
|
20230904,103100,61952472,829,829,829,829,12
|
|
20230904,103000,61942524,829,829,829,829,1
|
|
20230904,102900,61941695,830,830,830,830,0
|
|
20230904,102800,61941695,830,830,830,830,0
|
|
20230904,102700,61941695,830,830,830,830,676
|
|
20230904,102600,61380615,828,828,828,828,0
|
|
20230904,102500,61380615,828,828,828,828,0
|
|
20230904,102400,61380615,828,828,828,828,134
|
|
20230904,102300,61269663,830,830,830,830,0
|
|
20230904,102200,61269663,830,828,830,828,41
|
|
20230904,102100,61235671,830,830,830,830,0
|
|
20230904,102000,61235671,830,830,830,830,0
|
|
20230904,101900,61235671,830,829,830,829,554
|
|
20230904,101800,60776401,829,829,829,829,95
|
|
20230904,101700,60697646,829,828,829,826,2591
|
|
20230904,101600,58555504,830,830,830,830,0
|
|
20230904,101500,58555504,830,830,830,830,4
|
|
20230904,101400,58552184,830,830,830,830,0
|
|
20230904,101300,58552184,830,829,830,829,1249
|
|
20230904,101200,57516752,829,830,830,829,547
|
|
20230904,101100,57062761,829,829,829,829,1
|
|
20230904,101000,57061932,829,829,829,829,0
|
|
20230904,100900,57061932,829,829,829,829,0
|
|
20230904,100800,57061932,829,829,829,829,0
|
|
20230904,100700,57061932,829,829,829,829,526
|
|
20230904,100600,56625878,834,834,834,834,0
|
|
20230904,100500,56625878,834,834,834,834,0
|
|
20230904,100400,56625878,834,830,834,830,267
|
|
20230904,100300,56404264,830,831,831,830,25
|
|
20230904,100200,56383495,831,831,831,831,0
|
|
20230904,100100,56383495,831,831,831,831,0
|
|
20230904,100000,56383495,831,831,831,831,200
|
|
20230904,095900,56217295,835,834,835,834,10
|
|
20230904,095800,56208953,835,834,835,834,18
|
|
20230904,095700,56193931,835,835,836,835,205
|
|
20230904,095600,56022573,835,835,835,835,14
|
|
20230904,095500,56010883,831,832,832,831,397
|
|
20230904,095400,55680878,835,835,835,835,0
|
|
20230904,095300,55680878,835,835,835,835,0
|
|
20230904,095200,55680878,835,835,835,835,0
|
|
20230904,095100,55680878,835,835,835,835,0
|
|
20230904,095000,55680878,835,835,835,835,0
|
|
20230904,094900,55680878,835,835,835,835,0
|
|
20230904,094800,55680878,835,835,835,835,0
|
|
20230904,094700,55680878,835,835,835,835,0
|
|
20230904,094600,55680878,835,835,835,835,0
|
|
20230904,094500,55680878,835,835,835,835,0
|
|
20230904,094400,55680878,835,835,835,835,5500
|
|
20230904,094300,51088378,835,835,835,835,0
|
|
20230904,094200,51088378,835,835,835,835,1
|
|
20230904,094100,51087543,835,835,835,835,502
|
|
20230904,094000,50668373,835,835,835,835,0
|
|
20230904,093900,50668373,835,835,835,835,1
|
|
20230904,093800,50667538,833,834,834,833,6000
|
|
20230904,093700,45667185,837,837,837,837,0
|
|
20230904,093600,45667185,837,837,837,837,4
|
|
20230904,093500,45663837,837,837,837,837,1
|
|
20230904,093400,45663000,834,834,834,834,405
|
|
20230904,093300,45325230,837,836,837,836,20
|
|
20230904,093200,45308491,837,837,837,837,4
|
|
20230904,093100,45305143,837,837,837,837,21
|
|
20230904,093000,45287566,838,838,838,838,5
|
|
20230904,092900,45283376,834,834,834,834,0
|
|
20230904,092800,45283376,834,834,834,834,0
|
|
20230904,092700,45283376,834,837,837,834,99
|
|
20230904,092600,45200765,837,837,837,837,0
|
|
20230904,092500,45200765,837,838,838,837,7
|
|
20230904,092400,45194900,838,835,838,835,421
|
|
20230904,092300,44843341,835,838,838,835,4060
|
|
20230904,092200,41450567,838,841,841,838,1498
|
|
20230904,092100,40192247,840,839,840,838,1533
|
|
20230904,092000,38904535,840,839,840,839,12
|
|
20230904,091900,38894462,839,838,839,838,177
|
|
20230904,091800,38745961,839,838,839,836,11
|
|
20230904,091700,38736740,840,839,840,839,52
|
|
20230904,091600,38693108,840,840,840,839,256
|
|
20230904,091500,38478316,841,839,841,834,1045
|
|
20230904,091400,37600726,840,835,840,833,5776
|
|
20230904,091300,32776852,835,835,835,835,9
|
|
20230904,091200,32769337,835,834,835,834,65
|
|
20230904,091100,32715119,835,835,835,835,26
|
|
20230904,091000,32693409,835,831,835,829,1530
|
|
20230904,090900,31422104,835,833,835,832,4172
|
|
20230904,090800,27948028,833,829,833,828,1602
|
|
20230904,090700,26620466,829,829,829,829,153
|
|
20230904,090600,26493629,837,837,837,829,1110
|
|
20230904,090500,25565359,838,830,838,830,2324
|
|
20230904,090400,23632039,832,833,833,832,1577
|
|
20230904,090300,22319719,832,832,832,820,3299
|
|
20230904,090200,19576324,834,841,841,834,2091
|
|
20230904,090100,17831802,834,834,834,834,424
|
|
20230904,090000,17478186,836,844,844,836,20733
|