593 lines
26 KiB
CSV
593 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,185000,130032601,826,826,826,826,529
|
|
20230905,184900,130032601,826,826,826,826,0
|
|
20230905,184800,130032601,826,826,826,826,0
|
|
20230905,184700,130032601,826,826,826,826,0
|
|
20230905,184600,130032601,826,826,826,826,0
|
|
20230905,184500,130032601,826,826,826,826,0
|
|
20230905,184400,130032601,826,826,826,826,0
|
|
20230905,184300,130032601,826,826,826,826,0
|
|
20230905,184200,130032601,826,826,826,826,0
|
|
20230905,184100,130032601,826,826,826,826,0
|
|
20230905,184000,130032601,826,826,826,826,0
|
|
20230905,183900,130032601,826,826,826,826,0
|
|
20230905,183800,130032601,826,826,826,826,0
|
|
20230905,183700,130032601,826,826,826,826,0
|
|
20230905,183600,130032601,826,826,826,826,0
|
|
20230905,183500,130032601,826,826,826,826,0
|
|
20230905,183400,130032601,826,826,826,826,0
|
|
20230905,183300,130032601,826,826,826,826,0
|
|
20230905,183200,130032601,826,826,826,826,0
|
|
20230905,183100,130032601,826,826,826,826,0
|
|
20230905,183000,130032601,826,826,826,826,0
|
|
20230905,182900,130032601,826,826,826,826,0
|
|
20230905,182800,130032601,826,826,826,826,0
|
|
20230905,182700,130032601,826,826,826,826,0
|
|
20230905,182600,130032601,826,826,826,826,0
|
|
20230905,182500,130032601,826,826,826,826,0
|
|
20230905,182400,130032601,826,826,826,826,0
|
|
20230905,182300,130032601,826,826,826,826,0
|
|
20230905,182200,130032601,826,826,826,826,0
|
|
20230905,182100,130032601,826,826,826,826,0
|
|
20230905,182000,130032601,826,826,826,826,529
|
|
20230905,181900,130032601,826,826,826,826,0
|
|
20230905,181800,130032601,826,826,826,826,0
|
|
20230905,181700,130032601,826,826,826,826,0
|
|
20230905,181600,130032601,826,826,826,826,0
|
|
20230905,181500,130032601,826,826,826,826,0
|
|
20230905,181400,130032601,826,826,826,826,0
|
|
20230905,181300,130032601,826,826,826,826,0
|
|
20230905,181200,130032601,826,826,826,826,0
|
|
20230905,181100,130032601,826,826,826,826,0
|
|
20230905,181000,130032601,826,826,826,826,0
|
|
20230905,180900,130032601,826,826,826,826,0
|
|
20230905,180800,130032601,826,826,826,826,0
|
|
20230905,180700,130032601,826,826,826,826,0
|
|
20230905,180600,130032601,826,826,826,826,0
|
|
20230905,180500,130032601,826,826,826,826,0
|
|
20230905,180400,130032601,826,826,826,826,0
|
|
20230905,180300,130032601,826,826,826,826,0
|
|
20230905,180200,130032601,826,826,826,826,0
|
|
20230905,180100,130032601,826,826,826,826,0
|
|
20230905,180000,130032601,826,826,826,826,0
|
|
20230905,175900,130032601,826,826,826,826,0
|
|
20230905,175800,130032601,826,826,826,826,0
|
|
20230905,175700,130032601,826,826,826,826,0
|
|
20230905,175600,130032601,826,826,826,826,0
|
|
20230905,175500,130032601,826,826,826,826,0
|
|
20230905,175400,130032601,826,826,826,826,0
|
|
20230905,175300,130032601,826,826,826,826,0
|
|
20230905,175200,130032601,826,826,826,826,0
|
|
20230905,175100,130032601,826,826,826,826,0
|
|
20230905,175000,130032601,826,826,826,826,529
|
|
20230905,174900,130032601,826,826,826,826,0
|
|
20230905,174800,130032601,826,826,826,826,0
|
|
20230905,174700,130032601,826,826,826,826,0
|
|
20230905,174600,130032601,826,826,826,826,0
|
|
20230905,174500,130032601,826,826,826,826,0
|
|
20230905,174400,130032601,826,826,826,826,0
|
|
20230905,174300,130032601,826,826,826,826,0
|
|
20230905,174200,130032601,826,826,826,826,0
|
|
20230905,174100,130032601,826,826,826,826,0
|
|
20230905,174000,130032601,826,826,826,826,0
|
|
20230905,173900,130032601,826,826,826,826,0
|
|
20230905,173800,130032601,826,826,826,826,0
|
|
20230905,173700,130032601,826,826,826,826,0
|
|
20230905,173600,130032601,826,826,826,826,0
|
|
20230905,173500,130032601,826,826,826,826,0
|
|
20230905,173400,130032601,826,826,826,826,0
|
|
20230905,173300,130032601,826,826,826,826,0
|
|
20230905,173200,130032601,826,826,826,826,0
|
|
20230905,173100,130032601,826,826,826,826,0
|
|
20230905,173000,130032601,826,826,826,826,0
|
|
20230905,172900,130032601,826,826,826,826,0
|
|
20230905,172800,130032601,826,826,826,826,0
|
|
20230905,172700,130032601,826,826,826,826,0
|
|
20230905,172600,130032601,826,826,826,826,0
|
|
20230905,172500,130032601,826,826,826,826,0
|
|
20230905,172400,130032601,826,826,826,826,0
|
|
20230905,172300,130032601,826,826,826,826,0
|
|
20230905,172200,130032601,826,826,826,826,0
|
|
20230905,172100,130032601,826,826,826,826,0
|
|
20230905,172000,130032601,826,826,826,826,529
|
|
20230905,171900,130032601,826,826,826,826,0
|
|
20230905,171800,130032601,826,826,826,826,0
|
|
20230905,171700,130032601,826,826,826,826,0
|
|
20230905,171600,130032601,826,826,826,826,0
|
|
20230905,171500,130032601,826,826,826,826,0
|
|
20230905,171400,130032601,826,826,826,826,0
|
|
20230905,171300,130032601,826,826,826,826,0
|
|
20230905,171200,130032601,826,826,826,826,0
|
|
20230905,171100,130032601,826,826,826,826,0
|
|
20230905,171000,130032601,826,826,826,826,0
|
|
20230905,170900,130032601,826,826,826,826,0
|
|
20230905,170800,130032601,826,826,826,826,0
|
|
20230905,170700,130032601,826,826,826,826,0
|
|
20230905,170600,130032601,826,826,826,826,0
|
|
20230905,170500,130032601,826,826,826,826,0
|
|
20230905,170400,130032601,826,826,826,826,0
|
|
20230905,170300,130032601,826,826,826,826,0
|
|
20230905,170200,130032601,826,826,826,826,0
|
|
20230905,170100,130032601,826,826,826,826,0
|
|
20230905,170000,130032601,826,826,826,826,0
|
|
20230905,165900,130032601,826,826,826,826,0
|
|
20230905,165800,130032601,826,826,826,826,0
|
|
20230905,165700,130032601,826,826,826,826,0
|
|
20230905,165600,130032601,826,826,826,826,0
|
|
20230905,165500,130032601,826,826,826,826,0
|
|
20230905,165400,130032601,826,826,826,826,0
|
|
20230905,165300,130032601,826,826,826,826,0
|
|
20230905,165200,130032601,826,826,826,826,0
|
|
20230905,165100,130032601,826,826,826,826,0
|
|
20230905,165000,130032601,826,826,826,826,529
|
|
20230905,164900,130032601,826,826,826,826,0
|
|
20230905,164800,130032601,826,826,826,826,0
|
|
20230905,164700,130032601,826,826,826,826,0
|
|
20230905,164600,130032601,826,826,826,826,0
|
|
20230905,164500,130032601,826,826,826,826,0
|
|
20230905,164400,130032601,826,826,826,826,0
|
|
20230905,164300,130032601,826,826,826,826,0
|
|
20230905,164200,130032601,826,826,826,826,0
|
|
20230905,164100,130032601,826,826,826,826,0
|
|
20230905,164000,130032601,826,826,826,826,0
|
|
20230905,163900,130032601,826,826,826,826,0
|
|
20230905,163800,130032601,826,826,826,826,0
|
|
20230905,163700,130032601,826,826,826,826,0
|
|
20230905,163600,130032601,826,826,826,826,0
|
|
20230905,163500,130032601,826,826,826,826,0
|
|
20230905,163400,130032601,826,826,826,826,0
|
|
20230905,163300,130032601,826,826,826,826,0
|
|
20230905,163200,130032601,826,826,826,826,0
|
|
20230905,163100,130032601,826,826,826,826,0
|
|
20230905,163000,130032601,826,826,826,826,0
|
|
20230905,162900,130032601,826,826,826,826,0
|
|
20230905,162800,130032601,826,826,826,826,0
|
|
20230905,162700,130032601,826,826,826,826,0
|
|
20230905,162600,130032601,826,826,826,826,0
|
|
20230905,162500,130032601,826,826,826,826,0
|
|
20230905,162400,130032601,826,826,826,826,0
|
|
20230905,162300,130032601,826,826,826,826,0
|
|
20230905,162200,130032601,826,826,826,826,0
|
|
20230905,162100,130032601,826,826,826,826,0
|
|
20230905,162000,130032601,826,826,826,826,529
|
|
20230905,161900,130032601,826,826,826,826,0
|
|
20230905,161800,130032601,826,826,826,826,0
|
|
20230905,161700,130032601,826,826,826,826,0
|
|
20230905,161600,130032601,826,826,826,826,0
|
|
20230905,161500,130032601,826,826,826,826,0
|
|
20230905,161400,130032601,826,826,826,826,0
|
|
20230905,161300,130032601,826,826,826,826,0
|
|
20230905,161200,130032601,826,826,826,826,0
|
|
20230905,161100,130032601,826,826,826,826,0
|
|
20230905,161000,130032601,826,826,826,826,0
|
|
20230905,160900,130032601,826,826,826,826,0
|
|
20230905,160800,130032601,826,826,826,826,0
|
|
20230905,160700,130032601,826,826,826,826,0
|
|
20230905,160600,130032601,826,826,826,826,0
|
|
20230905,160500,130032601,826,826,826,826,0
|
|
20230905,160400,130032601,826,826,826,826,0
|
|
20230905,160300,130032601,826,826,826,826,0
|
|
20230905,160200,130032601,826,826,826,826,0
|
|
20230905,160100,130032601,826,826,826,826,0
|
|
20230905,160000,130032601,826,826,826,826,0
|
|
20230905,155900,130032601,826,826,826,826,0
|
|
20230905,155800,130032601,826,826,826,826,0
|
|
20230905,155700,130032601,826,826,826,826,0
|
|
20230905,155600,130032601,826,826,826,826,0
|
|
20230905,155500,130032601,826,826,826,826,0
|
|
20230905,155400,130032601,826,826,826,826,0
|
|
20230905,155300,130032601,826,826,826,826,0
|
|
20230905,155200,130032601,826,826,826,826,0
|
|
20230905,155100,130032601,826,826,826,826,0
|
|
20230905,155000,130032601,826,826,826,826,529
|
|
20230905,154900,130032601,826,826,826,826,0
|
|
20230905,154800,130032601,826,826,826,826,0
|
|
20230905,154700,130032601,826,826,826,826,0
|
|
20230905,154600,130032601,826,826,826,826,0
|
|
20230905,154500,130032601,826,826,826,826,0
|
|
20230905,154400,130032601,826,826,826,826,0
|
|
20230905,154300,130032601,826,826,826,826,0
|
|
20230905,154200,130032601,826,826,826,826,0
|
|
20230905,154100,130032601,826,826,826,826,0
|
|
20230905,154000,130032601,826,826,826,826,0
|
|
20230905,153900,130032601,826,826,826,826,0
|
|
20230905,153800,130032601,826,826,826,826,0
|
|
20230905,153700,130032601,826,826,826,826,0
|
|
20230905,153600,130032601,826,826,826,826,0
|
|
20230905,153500,130032601,826,826,826,826,0
|
|
20230905,153400,130032601,826,826,826,826,0
|
|
20230905,153300,130032601,826,826,826,826,0
|
|
20230905,153200,130032601,826,826,826,826,0
|
|
20230905,153100,130032601,826,826,826,826,0
|
|
20230905,153000,130032601,826,826,826,826,529
|
|
20230905,152900,129595647,826,826,826,826,0
|
|
20230905,152800,129595647,826,826,826,826,0
|
|
20230905,152700,129595647,826,826,826,826,0
|
|
20230905,152600,129595647,826,826,826,826,0
|
|
20230905,152500,129595647,826,826,826,826,0
|
|
20230905,152400,129595647,826,826,826,826,0
|
|
20230905,152300,129595647,826,826,826,826,0
|
|
20230905,152200,129595647,826,826,826,826,0
|
|
20230905,152100,129595647,826,826,826,826,0
|
|
20230905,152000,129595647,826,826,826,826,0
|
|
20230905,151900,129595647,826,825,826,824,2166
|
|
20230905,151800,127810768,825,825,825,825,318
|
|
20230905,151700,127548418,826,826,826,826,244
|
|
20230905,151600,127346874,826,826,826,826,1
|
|
20230905,151500,127346048,825,825,825,825,56
|
|
20230905,151400,127299848,824,824,824,824,0
|
|
20230905,151300,127299848,824,824,824,824,110
|
|
20230905,151200,127209208,826,826,826,826,0
|
|
20230905,151100,127209208,826,826,826,826,0
|
|
20230905,151000,127209208,826,826,826,826,0
|
|
20230905,150900,127209208,826,825,826,825,3545
|
|
20230905,150800,124281163,825,825,825,825,1
|
|
20230905,150700,124280338,824,824,824,824,0
|
|
20230905,150600,124280338,824,824,824,824,0
|
|
20230905,150500,124280338,824,824,824,824,343
|
|
20230905,150400,123997706,824,824,824,824,0
|
|
20230905,150300,123997706,824,824,824,824,0
|
|
20230905,150200,123997706,824,824,824,824,0
|
|
20230905,150100,123997706,824,824,824,824,0
|
|
20230905,150000,123997706,824,824,824,824,0
|
|
20230905,145900,123997706,824,824,824,824,30
|
|
20230905,145800,123972986,824,824,824,824,0
|
|
20230905,145700,123972986,824,824,824,824,14
|
|
20230905,145600,123961450,822,823,823,822,1621
|
|
20230905,145500,122628168,824,824,824,824,0
|
|
20230905,145400,122628168,824,824,824,824,0
|
|
20230905,145300,122628168,824,824,824,824,0
|
|
20230905,145200,122628168,824,824,824,824,0
|
|
20230905,145100,122628168,824,824,826,824,361
|
|
20230905,145000,122330499,822,822,822,822,554
|
|
20230905,144900,121875111,822,822,822,822,1
|
|
20230905,144800,121874289,822,822,822,822,0
|
|
20230905,144700,121874289,822,822,822,822,0
|
|
20230905,144600,121874289,822,822,822,822,0
|
|
20230905,144500,121874289,822,822,822,822,0
|
|
20230905,144400,121874289,822,822,822,822,0
|
|
20230905,144300,121874289,822,822,822,822,925
|
|
20230905,144200,121113939,822,822,822,822,0
|
|
20230905,144100,121113939,822,822,822,822,0
|
|
20230905,144000,121113939,822,823,823,822,680
|
|
20230905,143900,120554978,824,824,824,824,60
|
|
20230905,143800,120505538,825,825,825,825,1
|
|
20230905,143700,120504713,824,824,824,824,181
|
|
20230905,143600,120355569,824,824,824,824,0
|
|
20230905,143500,120355569,824,824,824,824,0
|
|
20230905,143400,120355569,824,824,824,824,0
|
|
20230905,143300,120355569,824,824,824,824,0
|
|
20230905,143200,120355569,824,824,824,824,1
|
|
20230905,143100,120354745,823,823,823,823,0
|
|
20230905,143000,120354745,823,823,823,823,259
|
|
20230905,142900,120141588,823,823,823,823,10
|
|
20230905,142800,120133358,822,822,822,822,0
|
|
20230905,142700,120133358,822,822,822,822,0
|
|
20230905,142600,120133358,822,822,822,822,0
|
|
20230905,142500,120133358,822,822,822,822,0
|
|
20230905,142400,120133358,822,822,822,822,0
|
|
20230905,142300,120133358,822,822,822,822,0
|
|
20230905,142200,120133358,822,822,822,822,0
|
|
20230905,142100,120133358,822,823,823,822,201
|
|
20230905,142000,119967936,823,823,823,823,0
|
|
20230905,141900,119967936,823,823,823,823,0
|
|
20230905,141800,119967936,823,823,823,823,0
|
|
20230905,141700,119967936,823,823,823,823,15
|
|
20230905,141600,119955591,822,822,822,822,0
|
|
20230905,141500,119955591,822,822,822,822,22
|
|
20230905,141400,119937507,822,822,822,822,0
|
|
20230905,141300,119937507,822,822,822,822,0
|
|
20230905,141200,119937507,822,822,822,822,0
|
|
20230905,141100,119937507,822,822,822,822,40
|
|
20230905,141000,119904627,822,822,822,822,0
|
|
20230905,140900,119904627,822,822,822,822,0
|
|
20230905,140800,119904627,822,822,822,822,150
|
|
20230905,140700,119781327,823,823,823,823,0
|
|
20230905,140600,119781327,823,823,823,823,0
|
|
20230905,140500,119781327,823,823,823,823,0
|
|
20230905,140400,119781327,823,823,823,823,0
|
|
20230905,140300,119781327,823,823,823,823,86
|
|
20230905,140200,119710549,823,822,823,822,720
|
|
20230905,140100,119118697,822,822,822,822,0
|
|
20230905,140000,119118697,822,822,822,822,0
|
|
20230905,135900,119118697,822,823,823,822,12256
|
|
20230905,135800,109042468,823,823,823,823,0
|
|
20230905,135700,109042468,823,823,823,823,0
|
|
20230905,135600,109042468,823,823,823,823,0
|
|
20230905,135500,109042468,823,824,824,823,2473
|
|
20230905,135400,107005700,824,824,824,824,500
|
|
20230905,135300,106593700,823,823,823,823,0
|
|
20230905,135200,106593700,823,823,823,823,0
|
|
20230905,135100,106593700,823,823,823,823,0
|
|
20230905,135000,106593700,823,823,823,823,0
|
|
20230905,134900,106593700,823,824,824,823,1023
|
|
20230905,134800,105751671,825,825,825,825,1
|
|
20230905,134700,105750846,825,825,825,825,0
|
|
20230905,134600,105750846,825,825,825,825,0
|
|
20230905,134500,105750846,825,825,825,825,0
|
|
20230905,134400,105750846,825,825,825,825,0
|
|
20230905,134300,105750846,825,825,825,825,0
|
|
20230905,134200,105750846,825,825,825,825,0
|
|
20230905,134100,105750846,825,825,825,825,0
|
|
20230905,134000,105750846,825,825,825,825,0
|
|
20230905,133900,105750846,825,825,825,825,0
|
|
20230905,133800,105750846,825,825,825,825,0
|
|
20230905,133700,105750846,825,825,825,825,0
|
|
20230905,133600,105750846,825,825,825,825,0
|
|
20230905,133500,105750846,825,825,825,825,0
|
|
20230905,133400,105750846,825,825,825,825,100
|
|
20230905,133300,105668346,823,823,823,823,0
|
|
20230905,133200,105668346,823,823,823,823,0
|
|
20230905,133100,105668346,823,823,823,823,0
|
|
20230905,133000,105668346,823,823,823,823,0
|
|
20230905,132900,105668346,823,823,823,823,0
|
|
20230905,132800,105668346,823,823,823,823,0
|
|
20230905,132700,105668346,823,826,826,823,257
|
|
20230905,132600,105456754,826,826,826,826,0
|
|
20230905,132500,105456754,826,826,826,826,0
|
|
20230905,132400,105456754,826,826,826,826,0
|
|
20230905,132300,105456754,826,826,826,826,0
|
|
20230905,132200,105456754,826,826,826,826,1210
|
|
20230905,132100,104457294,826,826,826,826,0
|
|
20230905,132000,104457294,826,826,826,826,0
|
|
20230905,131900,104457294,826,824,826,824,100
|
|
20230905,131800,104374815,824,823,824,823,600
|
|
20230905,131700,103880737,824,824,824,824,0
|
|
20230905,131600,103880737,824,824,824,824,0
|
|
20230905,131500,103880737,824,824,824,824,0
|
|
20230905,131400,103880737,824,824,824,824,0
|
|
20230905,131300,103880737,824,824,824,824,0
|
|
20230905,131200,103880737,824,824,824,824,0
|
|
20230905,131100,103880737,824,824,824,824,314
|
|
20230905,131000,103622001,824,824,824,824,32
|
|
20230905,130900,103595633,824,824,824,824,0
|
|
20230905,130800,103595633,824,822,824,822,658
|
|
20230905,130700,103053449,822,822,822,822,30
|
|
20230905,130600,103028789,826,826,826,826,0
|
|
20230905,130500,103028789,826,826,826,826,0
|
|
20230905,130400,103028789,826,826,826,826,0
|
|
20230905,130300,103028789,826,826,826,826,0
|
|
20230905,130200,103028789,826,824,826,822,668
|
|
20230905,130100,102479536,825,825,825,825,0
|
|
20230905,130000,102479536,825,825,825,825,0
|
|
20230905,125900,102479536,825,825,825,825,81
|
|
20230905,125800,102412711,824,824,824,824,101
|
|
20230905,125700,102329487,826,826,826,826,0
|
|
20230905,125600,102329487,826,826,826,826,0
|
|
20230905,125500,102329487,826,826,826,826,0
|
|
20230905,125400,102329487,826,826,826,826,0
|
|
20230905,125300,102329487,826,826,826,826,0
|
|
20230905,125200,102329487,826,823,826,823,1000
|
|
20230905,125100,101505076,822,822,822,822,196
|
|
20230905,125000,101343964,822,822,822,822,0
|
|
20230905,124900,101343964,822,823,823,822,201
|
|
20230905,124800,101178741,821,821,821,821,17
|
|
20230905,124700,101164784,821,822,822,821,984
|
|
20230905,124600,100356914,821,823,823,821,2752
|
|
20230905,124500,98096108,823,823,823,823,0
|
|
20230905,124400,98096108,823,823,823,823,0
|
|
20230905,124300,98096108,823,823,823,823,23
|
|
20230905,124200,98077179,824,824,824,824,0
|
|
20230905,124100,98077179,824,824,824,824,0
|
|
20230905,124000,98077179,824,824,824,824,638
|
|
20230905,123900,97551467,824,824,824,824,21
|
|
20230905,123800,97534163,824,824,824,824,20
|
|
20230905,123700,97517683,824,824,824,824,21
|
|
20230905,123600,97500379,824,824,824,824,0
|
|
20230905,123500,97500379,824,825,825,824,27
|
|
20230905,123400,97478127,825,825,825,825,2
|
|
20230905,123300,97476477,825,825,825,825,0
|
|
20230905,123200,97476477,825,825,825,825,0
|
|
20230905,123100,97476477,825,825,825,825,0
|
|
20230905,123000,97476477,825,825,825,825,53
|
|
20230905,122900,97432752,826,826,826,826,0
|
|
20230905,122800,97432752,826,826,826,826,0
|
|
20230905,122700,97432752,826,826,826,826,0
|
|
20230905,122600,97432752,826,826,826,826,0
|
|
20230905,122500,97432752,826,825,826,825,173
|
|
20230905,122400,97290026,824,825,825,824,2888
|
|
20230905,122300,94908726,825,825,825,825,0
|
|
20230905,122200,94908726,825,825,825,825,54
|
|
20230905,122100,94864176,825,825,825,825,0
|
|
20230905,122000,94864176,825,825,825,825,37
|
|
20230905,121900,94833651,825,825,825,825,38
|
|
20230905,121800,94802301,825,825,825,825,17
|
|
20230905,121700,94788276,825,825,825,825,38
|
|
20230905,121600,94756926,825,825,825,825,38
|
|
20230905,121500,94725576,825,825,825,825,17
|
|
20230905,121400,94711551,825,825,825,825,37
|
|
20230905,121300,94681026,825,825,825,825,0
|
|
20230905,121200,94681026,825,825,825,825,0
|
|
20230905,121100,94681026,825,826,826,825,638
|
|
20230905,121000,94154673,826,826,826,826,0
|
|
20230905,120900,94154673,826,826,826,826,0
|
|
20230905,120800,94154673,826,826,826,826,0
|
|
20230905,120700,94154673,826,826,826,826,0
|
|
20230905,120600,94154673,826,826,826,826,0
|
|
20230905,120500,94154673,826,826,826,826,0
|
|
20230905,120400,94154673,826,826,826,826,0
|
|
20230905,120300,94154673,826,826,826,826,0
|
|
20230905,120200,94154673,826,826,826,826,534
|
|
20230905,120100,93713589,827,827,827,827,0
|
|
20230905,120000,93713589,827,826,827,826,470
|
|
20230905,115900,93325365,825,825,825,825,0
|
|
20230905,115800,93325365,825,825,825,825,0
|
|
20230905,115700,93325365,825,825,825,825,0
|
|
20230905,115600,93325365,825,825,825,825,533
|
|
20230905,115500,92885640,825,825,825,825,4
|
|
20230905,115400,92882340,825,825,825,825,0
|
|
20230905,115300,92882340,825,825,825,825,0
|
|
20230905,115200,92882340,825,825,825,825,0
|
|
20230905,115100,92882340,825,825,825,825,0
|
|
20230905,115000,92882340,825,825,825,825,0
|
|
20230905,114900,92882340,825,825,825,825,0
|
|
20230905,114800,92882340,825,825,825,825,0
|
|
20230905,114700,92882340,825,824,825,824,2121
|
|
20230905,114600,91134518,825,825,825,825,0
|
|
20230905,114500,91134518,825,825,825,825,2430
|
|
20230905,114400,89129768,826,826,826,826,6
|
|
20230905,114300,89124812,825,825,825,825,0
|
|
20230905,114200,89124812,825,825,825,825,45
|
|
20230905,114100,89087687,825,825,825,825,27
|
|
20230905,114000,89065412,825,825,825,825,104
|
|
20230905,113900,88979612,825,825,825,825,27
|
|
20230905,113800,88957337,825,825,825,825,221
|
|
20230905,113700,88775012,825,825,825,825,17
|
|
20230905,113600,88760987,825,825,825,825,1013
|
|
20230905,113500,87925262,825,825,825,825,29
|
|
20230905,113400,87901337,825,825,825,825,47
|
|
20230905,113300,87862562,826,826,826,826,87
|
|
20230905,113200,87790700,825,825,825,825,34
|
|
20230905,113100,87762650,825,825,825,825,50
|
|
20230905,113000,87721400,825,826,826,825,40
|
|
20230905,112900,87688394,825,826,826,825,33
|
|
20230905,112800,87661168,825,825,825,825,34
|
|
20230905,112700,87633118,825,825,825,825,43
|
|
20230905,112600,87597643,825,825,825,825,80
|
|
20230905,112500,87531643,825,825,825,825,0
|
|
20230905,112400,87531643,825,825,825,825,34
|
|
20230905,112300,87503593,825,826,826,825,51
|
|
20230905,112200,87461517,825,825,825,825,0
|
|
20230905,112100,87461517,825,825,825,825,0
|
|
20230905,112000,87461517,825,826,826,825,123
|
|
20230905,111900,87360040,827,827,827,827,0
|
|
20230905,111800,87360040,827,827,827,827,0
|
|
20230905,111700,87360040,827,827,827,827,0
|
|
20230905,111600,87360040,827,827,827,827,0
|
|
20230905,111500,87360040,827,827,827,827,0
|
|
20230905,111400,87360040,827,827,827,827,0
|
|
20230905,111300,87360040,827,827,827,827,3
|
|
20230905,111200,87357559,826,826,826,826,0
|
|
20230905,111100,87357559,826,826,826,826,1077
|
|
20230905,111000,86467957,825,827,827,825,122
|
|
20230905,110900,86367261,827,827,827,827,0
|
|
20230905,110800,86367261,827,827,827,827,0
|
|
20230905,110700,86367261,827,827,827,827,19
|
|
20230905,110600,86351548,827,827,827,827,0
|
|
20230905,110500,86351548,827,827,827,827,0
|
|
20230905,110400,86351548,827,827,827,827,0
|
|
20230905,110300,86351548,827,827,827,827,142
|
|
20230905,110200,86234114,825,825,825,825,0
|
|
20230905,110100,86234114,825,825,825,825,80
|
|
20230905,110000,86168114,825,825,825,825,1269
|
|
20230905,105900,85121189,825,825,825,825,0
|
|
20230905,105800,85121189,825,825,825,825,46
|
|
20230905,105700,85083239,827,827,827,827,1
|
|
20230905,105600,85082412,825,827,827,825,1501
|
|
20230905,105500,83844085,825,827,827,825,349
|
|
20230905,105400,83555556,827,827,827,827,1
|
|
20230905,105300,83554729,825,825,825,825,0
|
|
20230905,105200,83554729,825,826,826,825,1768
|
|
20230905,105100,82094439,826,826,826,826,812
|
|
20230905,105000,81423727,826,826,826,826,1756
|
|
20230905,104900,79973271,826,826,826,825,894
|
|
20230905,104800,79234935,825,825,825,825,270
|
|
20230905,104700,79012185,824,824,824,824,0
|
|
20230905,104600,79012185,824,824,824,824,0
|
|
20230905,104500,79012185,824,824,824,824,28
|
|
20230905,104400,78989113,825,823,825,822,15129
|
|
20230905,104300,66537357,825,825,825,825,36
|
|
20230905,104200,66507657,825,825,825,825,0
|
|
20230905,104100,66507657,825,825,825,825,8
|
|
20230905,104000,66501057,825,825,825,825,0
|
|
20230905,103900,66501057,825,824,825,823,642
|
|
20230905,103800,65972465,823,823,823,823,58
|
|
20230905,103700,65924731,824,824,824,824,1480
|
|
20230905,103600,64705211,825,825,825,825,10
|
|
20230905,103500,64696961,827,825,827,825,1125
|
|
20230905,103400,63768830,825,825,825,825,2701
|
|
20230905,103300,61540505,825,825,825,825,145
|
|
20230905,103200,61420880,826,826,826,826,71
|
|
20230905,103100,61362234,826,825,826,825,63
|
|
20230905,103000,61310258,825,826,826,824,90
|
|
20230905,102900,61236068,826,826,826,826,4
|
|
20230905,102800,61232764,824,824,824,824,586
|
|
20230905,102700,60749900,826,826,826,826,0
|
|
20230905,102600,60749900,826,824,826,824,72
|
|
20230905,102500,60690560,825,825,825,825,467
|
|
20230905,102400,60305285,825,825,825,825,66
|
|
20230905,102300,60250835,825,825,825,825,50
|
|
20230905,102200,60209585,825,825,825,825,0
|
|
20230905,102100,60209585,825,825,825,824,1141
|
|
20230905,102000,59268541,825,825,825,825,49
|
|
20230905,101900,59228116,825,825,825,825,0
|
|
20230905,101800,59228116,825,827,827,825,1217
|
|
20230905,101700,58223070,828,828,828,828,0
|
|
20230905,101600,58223070,828,828,828,828,0
|
|
20230905,101500,58223070,828,828,828,828,8
|
|
20230905,101400,58216446,828,828,828,828,8
|
|
20230905,101300,58209822,828,828,828,828,1
|
|
20230905,101200,58208994,827,827,827,827,0
|
|
20230905,101100,58208994,827,828,828,827,16
|
|
20230905,101000,58195761,827,827,827,827,1603
|
|
20230905,100900,56870080,827,828,828,827,3035
|
|
20230905,100800,54360099,828,828,828,828,240
|
|
20230905,100700,54161379,829,829,829,829,0
|
|
20230905,100600,54161379,829,829,829,829,1
|
|
20230905,100500,54160550,831,831,831,831,0
|
|
20230905,100400,54160550,831,831,831,831,0
|
|
20230905,100300,54160550,831,831,831,831,0
|
|
20230905,100200,54160550,831,831,831,831,0
|
|
20230905,100100,54160550,831,828,831,828,61
|
|
20230905,100000,54110039,831,831,831,831,0
|
|
20230905,095900,54110039,831,831,831,831,0
|
|
20230905,095800,54110039,831,829,831,829,192
|
|
20230905,095700,53950802,828,828,828,828,936
|
|
20230905,095600,53175794,828,828,828,828,3
|
|
20230905,095500,53173310,831,831,831,831,0
|
|
20230905,095400,53173310,831,831,831,831,0
|
|
20230905,095300,53173310,831,830,831,830,93
|
|
20230905,095200,53096112,830,828,830,828,62
|
|
20230905,095100,53044698,828,828,828,828,227
|
|
20230905,095000,52856742,828,828,831,828,241
|
|
20230905,094900,52657041,828,828,828,828,185
|
|
20230905,094800,52503861,828,828,828,828,0
|
|
20230905,094700,52503861,828,828,828,828,70
|
|
20230905,094600,52445901,827,827,827,827,129
|
|
20230905,094500,52339218,827,827,827,827,0
|
|
20230905,094400,52339218,827,827,827,827,17
|
|
20230905,094300,52325159,830,827,830,827,13
|
|
20230905,094200,52314405,827,830,830,827,173
|
|
20230905,094100,52170866,830,830,830,828,7872
|
|
20230905,094000,45647176,831,827,831,827,652
|
|
20230905,093900,45107757,827,827,827,827,0
|
|
20230905,093800,45107757,827,827,827,827,82
|
|
20230905,093700,45039943,826,826,827,826,169
|
|
20230905,093600,44900348,826,826,826,823,127
|
|
20230905,093500,44795665,826,826,826,826,0
|
|
20230905,093400,44795665,826,823,826,823,82
|
|
20230905,093300,44728176,823,823,823,823,17
|
|
20230905,093200,44714185,823,825,825,823,1903
|
|
20230905,093100,43148014,827,826,827,823,1236
|
|
20230905,093000,42129920,826,826,827,824,767
|
|
20230905,092900,41496370,823,823,823,823,4957
|
|
20230905,092800,37416759,823,823,823,823,10
|
|
20230905,092700,37408529,825,825,825,825,510
|
|
20230905,092600,36987779,825,822,825,822,16
|
|
20230905,092500,36974618,823,824,824,822,3466
|
|
20230905,092400,34122117,824,825,825,824,529
|
|
20230905,092300,33685820,825,827,827,825,1904
|
|
20230905,092200,32114289,827,831,832,827,208
|
|
20230905,092100,31941441,828,828,828,828,24
|
|
20230905,092000,31921569,831,828,831,828,94
|
|
20230905,091900,31843727,828,831,832,828,534
|
|
20230905,091800,31401102,832,832,832,832,4
|
|
20230905,091700,31397774,832,829,832,829,458
|
|
20230905,091600,31018052,832,832,832,832,0
|
|
20230905,091500,31018052,832,832,832,832,0
|
|
20230905,091400,31018052,832,832,832,832,0
|
|
20230905,091300,31018052,832,832,832,832,0
|
|
20230905,091200,31018052,832,832,832,832,0
|
|
20230905,091100,31018052,832,832,832,832,1
|
|
20230905,091000,31017220,832,828,832,828,3826
|
|
20230905,090900,27849174,831,831,831,829,25155
|
|
20230905,090800,6991166,831,832,832,831,968
|
|
20230905,090700,6186756,833,833,833,833,100
|
|
20230905,090600,6103456,833,833,833,833,185
|
|
20230905,090500,5949351,833,833,833,833,24
|
|
20230905,090400,5929359,833,833,833,833,117
|
|
20230905,090300,5831898,836,834,836,834,17
|
|
20230905,090200,5817710,834,834,834,834,1312
|
|
20230905,090100,4723502,834,834,834,834,633
|
|
20230905,090000,4195580,833,831,833,831,5047
|